Huscoke Holdings Limited: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	00704	1991-05-27			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
2026-03-11	0	0.159	0.152	0.159	0.150	0.159	350,419	53,442	0.1525	0.159	0.152	0.159	0.150	0.159	350,419	0.1525	0.00%
2026-03-10	0	0.159	0.148	0.160	0.150	0.166	257,097	40,568	0.1578	0.159	0.148	0.160	0.150	0.166	257,097	0.1578	-4.22%
2026-03-09	0	0.166	0.163	0.166	0.159	0.166	410,000	65,650	0.1601	0.166	0.163	0.166	0.159	0.166	410,000	0.1601	3.75%
2026-03-06	0	0.160	0.148	0.160	0.160	0.162	15,000	2,410	0.1607	0.160	0.148	0.160	0.160	0.162	15,000	0.1607	1.91%
2026-03-05	0	0.157	0.154	0.158	0.153	0.164	35,000	5,510	0.1574	0.157	0.154	0.158	0.153	0.164	35,000	0.1574	2.61%
2026-03-04	0	0.153	0.153	0.161	0.151	0.154	100,000	15,330	0.1533	0.153	0.153	0.161	0.151	0.154	100,000	0.1533	-10.00%
2026-03-03	0	0.170	0.168	0.170	0.157	0.174	700,000	118,480	0.1693	0.170	0.168	0.170	0.157	0.174	700,000	0.1693	8.28%
2026-03-02	0	0.157	0.154	0.157	0.149	0.162	200,563	31,354	0.1563	0.157	0.154	0.157	0.149	0.162	200,563	0.1563	-3.09%
2026-02-27	0	0.162	0.154	0.166	0.153	0.162	165,000	25,445	0.1542	0.162	0.154	0.166	0.153	0.162	165,000	0.1542	-4.14%
2026-02-26	0	0.169	0.153	0.177	-	-	0	0	-	0.169	0.153	0.177	-	-	0	-	0.00%
2026-02-25	0	0.169	0.168	0.169	0.169	0.169	130,000	21,970	0.1690	0.169	0.168	0.169	0.169	0.169	130,000	0.1690	4.97%
2026-02-24	0	0.161	0.150	0.176	0.145	0.161	475,000	76,100	0.1602	0.161	0.150	0.176	0.145	0.161	475,000	0.1602	-0.62%
2026-02-23	0	0.162	0.160	0.162	0.139	0.210	1,000,000	174,815	0.1748	0.162	0.160	0.162	0.139	0.210	1,000,000	0.1748	16.55%
2026-02-20	0	0.139	0.139	0.150	0.131	0.140	310,000	42,865	0.1383	0.139	0.139	0.150	0.131	0.140	310,000	0.1383	6.11%
2026-02-16	0	0.131	0.131	0.132	0.130	0.143	175,000	23,250	0.1329	0.131	0.131	0.132	0.130	0.143	175,000	0.1329	-6.43%
2026-02-13	0	0.140	0.140	0.157	0.136	0.162	755,000	107,390	0.1422	0.140	0.140	0.157	0.136	0.162	755,000	0.1422	-16.17%
2026-02-12	0	0.167	0.167	0.168	0.154	0.175	4,581,259	775,646	0.1693	0.167	0.167	0.168	0.154	0.175	4,581,259	0.1693	8.44%
2026-02-11	0	0.154	0.154	0.156	0.145	0.163	210,209	33,441	0.1591	0.154	0.154	0.156	0.145	0.163	210,209	0.1591	3.36%
2026-02-10	0	0.149	0.148	0.154	0.140	0.149	265,075	38,820	0.1464	0.149	0.148	0.154	0.140	0.149	265,075	0.1464	10.37%
2026-02-09	0	0.135	0.135	0.147	0.132	0.152	775,419	105,969	0.1367	0.135	0.135	0.147	0.132	0.152	775,419	0.1367	-11.18%
2026-02-06	0	0.152	0.152	0.159	0.126	0.174	1,632,098	252,647	0.1548	0.152	0.152	0.159	0.126	0.174	1,632,098	0.1548	11.76%
2026-02-05	0	0.136	0.136	0.139	0.116	0.150	1,253,894	170,507	0.1360	0.136	0.136	0.139	0.116	0.150	1,253,894	0.1360	23.64%
2026-02-04	0	0.110	0.110	0.119	0.109	0.109	60,000	6,540	0.1090	0.110	0.110	0.119	0.109	0.109	60,000	0.1090	0.92%
2026-02-03	0	0.109	0.103	0.117	0.109	0.109	110,000	11,990	0.1090	0.109	0.103	0.117	0.109	0.109	110,000	0.1090	0.00%
2026-02-02	0	0.109	0.109	0.110	0.106	0.110	290,000	31,625	0.1091	0.109	0.109	0.110	0.106	0.110	290,000	0.1091	-5.22%
2026-01-30	0	0.115	0.115	0.123	0.113	0.118	355,000	41,150	0.1159	0.115	0.115	0.123	0.113	0.118	355,000	0.1159	-4.17%
2026-01-29	0	0.120	0.120	0.123	0.111	0.136	1,445,000	172,195	0.1192	0.120	0.120	0.123	0.111	0.136	1,445,000	0.1192	-6.98%
2026-01-28	0	0.129	0.129	0.134	0.128	0.140	645,000	85,900	0.1332	0.129	0.129	0.134	0.128	0.140	645,000	0.1332	-11.03%
2026-01-27	0	0.145	0.138	0.145	0.140	0.145	329,195	46,665	0.1418	0.145	0.138	0.145	0.140	0.145	329,195	0.1418	-5.23%
2026-01-26	0	0.153	0.149	0.153	0.147	0.156	100,000	14,960	0.1496	0.153	0.149	0.153	0.147	0.156	100,000	0.1496	-2.55%
2026-01-23	0	0.157	0.155	0.157	0.137	0.159	716,258	105,987	0.1480	0.157	0.155	0.157	0.137	0.159	716,258	0.1480	8.28%
2026-01-22	0	0.145	0.145	0.169	0.145	0.160	886,362	132,197	0.1491	0.145	0.145	0.169	0.145	0.160	886,362	0.1491	-7.05%
2026-01-21	0	0.156	0.156	0.167	0.156	0.184	1,255,000	203,155	0.1619	0.156	0.156	0.167	0.156	0.184	1,255,000	0.1619	-3.70%
2026-01-20	0	0.162	0.160	0.164	0.155	0.167	190,000	30,580	0.1609	0.162	0.160	0.164	0.155	0.167	190,000	0.1609	-1.82%
2026-01-19	0	0.165	0.161	0.170	0.159	0.196	2,175,000	363,690	0.1672	0.165	0.161	0.170	0.159	0.196	2,175,000	0.1672	-6.25%
2026-01-16	0	0.176	0.169	0.176	0.166	0.228	2,180,000	390,310	0.1790	0.176	0.169	0.176	0.166	0.228	2,180,000	0.1790	-6.38%
2026-01-15	0	0.188	0.187	0.194	0.164	0.236	6,290,000	1,169,160	0.1859	0.188	0.187	0.194	0.164	0.236	6,290,000	0.1859	-12.96%
2026-01-14	0	0.216	0.216	0.220	0.212	0.285	8,875,000	2,115,675	0.2384	0.216	0.216	0.220	0.212	0.285	8,875,000	0.2384	-1.37%
2026-01-13	0	0.219	0.219	0.221	0.132	0.249	24,095,608	4,924,081	0.2044	0.219	0.219	0.221	0.132	0.249	24,095,608	0.2044	68.46%
2026-01-12	0	0.130	0.130	0.132	0.088	0.130	6,789,195	811,121	0.1195	0.130	0.130	0.132	0.088	0.130	6,789,195	0.1195	54.76%
2026-01-09	0	0.084	0.079	0.090	0.084	0.085	620,000	52,235	0.0843	0.084	0.079	0.090	0.084	0.085	620,000	0.0843	0.00%
2026-01-08	0	0.084	0.085	0.091	0.081	0.090	115,000	9,730	0.0846	0.084	0.085	0.091	0.081	0.090	115,000	0.0846	-7.69%
2026-01-07	0	0.091	0.090	0.091	0.089	0.091	97,097	8,666	0.0893	0.091	0.090	0.091	0.089	0.091	97,097	0.0893	5.81%
2026-01-06	0	0.086	0.086	0.090	0.075	0.086	365,096	29,707	0.0814	0.086	0.086	0.090	0.075	0.086	365,096	0.0814	-5.49%
2026-01-05	0	0.091	0.091	0.098	0.090	0.092	125,000	11,400	0.0912	0.091	0.091	0.098	0.090	0.092	125,000	0.0912	-9.00%
2026-01-02	0	0.100	0.100	0.101	0.100	0.104	755,000	74,970	0.0993	0.100	0.100	0.101	0.100	0.104	755,000	0.0993	11.11%
2025-12-31	0	0.090	0.090	0.093	0.090	0.090	10,000	900	0.0900	0.090	0.090	0.093	0.090	0.090	10,000	0.0900	-1.10%
2025-12-30	0	0.091	0.089	0.093	0.088	0.093	375,000	33,465	0.0892	0.091	0.089	0.093	0.088	0.093	375,000	0.0892	-3.19%
2025-12-29	0	0.094	0.094	0.095	0.087	0.093	400,000	35,775	0.0894	0.094	0.094	0.095	0.087	0.093	400,000	0.0894	-6.00%
2025-12-24	0	0.100	0.091	0.100	0.088	0.104	320,000	30,025	0.0938	0.100	0.091	0.100	0.088	0.104	320,000	0.0938	5.26%
2025-12-23	0	0.095	0.094	0.095	0.094	0.111	1,320,000	132,770	0.1006	0.095	0.094	0.095	0.094	0.111	1,320,000	0.1006	-18.10%
2025-12-22	0	0.116	0.116	0.120	0.101	0.130	402,349	46,550	0.1157	0.116	0.116	0.120	0.101	0.130	402,349	0.1157	-10.77%
2025-12-19	0	0.130	0.126	0.130	0.087	0.148	6,542,097	796,399	0.1217	0.130	0.126	0.130	0.087	0.148	6,542,097	0.1217	52.94%
2025-12-18	0	0.085	0.080	0.085	0.075	0.096	3,513,390	298,289	0.0849	0.085	0.080	0.085	0.075	0.096	3,513,390	0.0849	-11.46%
2025-12-17	0	0.096	0.093	0.098	0.070	0.122	7,365,150	698,912	0.0949	0.096	0.093	0.098	0.070	0.122	7,365,150	0.0949	-11.11%
2025-12-16	0	0.108	0.108	0.110	0.063	0.200	12,731,568	1,491,992	0.1172	0.108	0.108	0.110	0.063	0.200	12,731,568	0.1172	63.64%
2025-12-15	0	0.066	0.064	0.066	0.063	0.076	1,250,000	84,560	0.0676	0.066	0.064	0.066	0.063	0.076	1,250,000	0.0676	-8.33%
2025-12-12	0	0.072	0.065	0.072	0.062	0.078	1,920,000	137,330	0.0715	0.072	0.065	0.072	0.062	0.078	1,920,000	0.0715	2.86%
2025-12-11	0	0.070	0.070	0.071	0.068	0.078	2,080,000	149,050	0.0717	0.070	0.070	0.071	0.068	0.078	2,080,000	0.0717	1.45%
2025-12-10	0	0.069	0.069	0.075	0.066	0.097	11,670,136	855,017	0.0733	0.069	0.069	0.075	0.066	0.097	11,670,136	0.0733	-38.39%
2025-12-09	0	0.112	0.107	0.112	0.101	0.129	2,785,241	322,093	0.1156	0.112	0.107	0.112	0.101	0.129	2,785,241	0.1156	-20.57%
2025-12-08	0	0.141	0.135	0.140	0.121	0.162	1,904,194	268,041	0.1408	0.141	0.135	0.140	0.121	0.162	1,904,194	0.1408	0.00%
2025-12-05	0	0.141	0.136	0.141	0.139	0.164	1,010,000	143,650	0.1422	0.141	0.136	0.141	0.139	0.164	1,010,000	0.1422	-8.44%
2025-12-04	0	0.154	0.145	0.157	0.145	0.159	375,000	55,945	0.1492	0.154	0.145	0.157	0.145	0.159	375,000	0.1492	-3.75%
2025-12-03	0	0.160	0.150	0.160	0.143	0.178	1,225,000	193,810	0.1582	0.160	0.150	0.160	0.143	0.178	1,225,000	0.1582	0.00%
2025-12-02	0	0.160	0.149	0.154	0.132	0.177	1,755,000	256,895	0.1464	0.160	0.149	0.154	0.132	0.177	1,755,000	0.1464	-5.88%
2025-12-01	0	0.170	0.153	0.171	0.159	0.190	928,151	152,513	0.1643	0.170	0.153	0.171	0.159	0.190	928,151	0.1643	-5.03%
2025-11-28	0	0.179	0.169	0.179	0.168	0.182	245,000	43,435	0.1773	0.179	0.169	0.179	0.168	0.182	245,000	0.1773	-1.65%
2025-11-27	0	0.182	0.175	0.182	0.174	0.200	215,000	38,530	0.1792	0.182	0.175	0.182	0.174	0.200	215,000	0.1792	-1.62%
2025-11-26	0	0.185	0.180	0.185	0.172	0.210	515,000	92,395	0.1794	0.185	0.180	0.185	0.172	0.210	515,000	0.1794	-2.12%
2025-11-25	0	0.189	0.183	0.189	0.176	0.200	970,000	181,985	0.1876	0.189	0.183	0.189	0.176	0.200	970,000	0.1876	0.53%
2025-11-24	0	0.188	0.170	0.188	0.169	0.210	1,045,000	192,185	0.1839	0.188	0.170	0.188	0.169	0.210	1,045,000	0.1839	10.59%
2025-11-21	0	0.170	0.158	0.170	0.151	0.188	690,000	114,975	0.1666	0.170	0.158	0.170	0.151	0.188	690,000	0.1666	-2.86%
2025-11-20	0	0.175	0.173	0.175	0.163	0.260	7,485,000	1,391,500	0.1859	0.175	0.173	0.175	0.163	0.260	7,485,000	0.1859	1.16%
2025-11-19	0	0.173	0.160	0.173	0.130	0.224	3,096,192	580,363	0.1874	0.173	0.160	0.173	0.130	0.224	3,096,192	0.1874	-13.50%
2025-11-18	0	0.200	0.196	0.200	0.190	0.241	4,155,000	894,975	0.2154	0.200	0.196	0.200	0.190	0.241	4,155,000	0.2154	-8.68%
2025-11-17	0	0.219	0.213	0.222	0.205	0.280	2,525,000	576,940	0.2285	0.219	0.213	0.222	0.205	0.280	2,525,000	0.2285	-12.40%
2025-11-14	0	0.250	0.250	0.255	0.250	0.320	5,530,000	1,448,545	0.2619	0.250	0.250	0.255	0.250	0.320	5,530,000	0.2619	-16.67%
2025-11-13	0	0.300	0.290	0.300	0.260	0.345	4,478,844	1,303,120	0.2910	0.300	0.290	0.300	0.260	0.345	4,478,844	0.2910	0.00%
2025-11-12	0	0.300	0.300	0.305	0.265	0.385	7,771,522	2,389,501	0.3075	0.300	0.300	0.305	0.265	0.385	7,771,522	0.3075	-3.23%
2025-11-11	0	0.310	0.325	0.340	0.310	0.415	10,584,683	3,830,879	0.3619	0.310	0.325	0.340	0.310	0.415	10,584,683	0.3619	-10.14%
2025-11-10	0	0.345	0.340	0.345	0.190	0.430	43,417,995	14,214,096	0.3274	0.345	0.340	0.345	0.190	0.430	43,417,995	0.3274	50.00%
2025-11-07	0	0.230	0.218	0.230	0.098	0.265	77,842,330	15,155,997	0.1947	0.230	0.218	0.230	0.098	0.265	77,842,330	0.1947	139.58%
2025-11-06	0	0.096	0.096	0.097	0.092	0.126	5,332,097	543,059	0.1018	0.096	0.096	0.097	0.092	0.126	5,332,097	0.1018	-18.64%
2025-11-05	0	0.118	0.115	0.118	0.052	0.170	33,930,936	4,350,151	0.1282	0.118	0.115	0.118	0.052	0.170	33,930,936	0.1282	122.64%
2025-11-04	0	0.053	0.053	0.056	0.053	0.054	172,097	9,260	0.0538	0.053	0.053	0.056	0.053	0.054	172,097	0.0538	-1.85%
2025-11-03	0	0.054	0.054	0.059	-	-	0	0	-	0.054	0.054	0.059	-	-	0	-	0.00%
2025-10-31	0	0.054	0.052	0.059	0.054	0.054	115,000	6,210	0.0540	0.054	0.052	0.059	0.054	0.054	115,000	0.0540	-1.82%
2025-10-30	0	0.055	0.051	0.057	-	-	839	37	0.0441	0.055	0.051	0.057	-	-	839	0.0441	0.00%
2025-10-28	0	0.055	0.054	0.058	0.055	0.056	290,000	16,050	0.0553	0.055	0.054	0.058	0.055	0.056	290,000	0.0553	-1.79%
2025-10-27	0	0.056	0.053	0.057	-	-	0	0	-	0.056	0.053	0.057	-	-	0	-	0.00%
2025-10-24	0	0.056	0.056	0.061	0.054	0.055	532,146	28,792	0.0541	0.056	0.056	0.061	0.054	0.055	532,146	0.0541	3.70%
2025-10-23	0	0.054	0.054	0.057	0.052	0.057	545,000	29,310	0.0538	0.054	0.054	0.057	0.052	0.057	545,000	0.0538	-5.26%
2025-10-22	0	0.057	0.054	0.065	-	-	0	0	-	0.057	0.054	0.065	-	-	0	-	0.00%
2025-10-21	0	0.057	0.057	0.061	0.057	0.062	47,936	2,881	0.0601	0.057	0.057	0.061	0.057	0.062	47,936	0.0601	5.56%
2025-10-20	0	0.054	0.054	0.061	-	-	0	0	-	0.054	0.054	0.061	-	-	0	-	0.00%
2025-10-17	0	0.054	0.054	0.059	0.053	0.054	30,000	1,605	0.0535	0.054	0.054	0.059	0.053	0.054	30,000	0.0535	-5.26%
2025-10-16	0	0.057	0.058	0.063	0.056	0.059	220,000	12,745	0.0579	0.057	0.058	0.063	0.056	0.059	220,000	0.0579	-6.56%
2025-10-15	0	0.061	0.058	0.067	0.061	0.061	5,000	305	0.0610	0.061	0.058	0.067	0.061	0.061	5,000	0.0610	-1.61%
2025-10-14	0	0.062	0.062	0.068	0.060	0.067	1,134,744	72,785	0.0641	0.062	0.062	0.068	0.060	0.067	1,134,744	0.0641	1.64%
2025-10-13	0	0.061	0.058	0.064	0.058	0.061	386,536	23,176	0.0600	0.061	0.058	0.064	0.058	0.061	386,536	0.0600	-1.61%
2025-10-10	0	0.062	0.060	0.063	0.054	0.062	595,000	35,180	0.0591	0.062	0.060	0.063	0.054	0.062	595,000	0.0591	3.33%
2025-10-09	0	0.060	0.058	0.060	0.055	0.060	1,100,000	63,630	0.0578	0.060	0.058	0.060	0.055	0.060	1,100,000	0.0578	7.14%
2025-10-08	0	0.056	0.051	0.056	0.056	0.056	130,000	7,280	0.0560	0.056	0.051	0.056	0.056	0.056	130,000	0.0560	0.00%
2025-10-06	0	0.056	0.051	0.056	0.051	0.056	140,000	7,725	0.0552	0.056	0.051	0.056	0.051	0.056	140,000	0.0552	3.70%
2025-10-03	0	0.054	0.051	0.056	0.051	0.061	435,000	23,325	0.0536	0.054	0.051	0.056	0.051	0.061	435,000	0.0536	-6.90%
2025-10-02	0	0.058	0.052	0.058	0.053	0.061	256,812	14,017	0.0546	0.058	0.052	0.058	0.053	0.061	256,812	0.0546	7.41%
2025-09-30	0	0.054	0.054	0.058	-	-	0	0	-	0.054	0.054	0.058	-	-	0	-	0.00%
2025-09-29	0	0.054	0.053	0.054	0.053	0.056	635,000	33,955	0.0535	0.054	0.053	0.054	0.053	0.056	635,000	0.0535	-6.90%
2025-09-26	0	0.058	0.055	0.058	0.053	0.061	570,000	31,985	0.0561	0.058	0.055	0.058	0.053	0.061	570,000	0.0561	1.75%
2025-09-25	0	0.057	0.055	0.057	0.053	0.061	794,375	44,423	0.0559	0.057	0.055	0.057	0.053	0.061	794,375	0.0559	-12.31%
2025-09-24	0	0.065	0.060	0.065	0.056	0.065	640,000	38,510	0.0602	0.065	0.060	0.065	0.056	0.065	640,000	0.0602	3.17%
2025-09-23	0	0.063	0.060	0.065	0.055	0.066	815,000	50,920	0.0625	0.063	0.060	0.065	0.055	0.066	815,000	0.0625	10.53%
2025-09-22	0	0.057	0.057	0.062	0.049	0.072	4,885,000	266,165	0.0545	0.057	0.057	0.062	0.049	0.072	4,885,000	0.0545	-8.06%
2025-09-19	0	0.062	0.062	0.064	0.061	0.070	1,485,000	93,440	0.0629	0.062	0.062	0.064	0.061	0.070	1,485,000	0.0629	-12.68%
2025-09-18	0	0.071	0.066	0.071	0.057	0.103	17,578,333	1,387,164	0.0789	0.071	0.066	0.071	0.057	0.103	17,578,333	0.0789	5.97%
2025-09-17	0	0.067	0.060	0.067	0.051	0.068	3,657,900	207,364	0.0567	0.067	0.060	0.067	0.051	0.068	3,657,900	0.0567	28.85%
2025-09-16	0	0.052	0.051	0.052	0.049	0.053	3,068,147	154,316	0.0503	0.052	0.051	0.052	0.049	0.053	3,068,147	0.0503	-7.14%
2025-09-15	0	0.056	0.056	0.059	0.053	0.062	2,585,000	144,680	0.0560	0.056	0.056	0.059	0.053	0.062	2,585,000	0.0560	-9.68%
2025-09-12	0	0.062	0.062	0.063	0.053	0.067	3,845,000	226,825	0.0590	0.062	0.062	0.063	0.053	0.067	3,845,000	0.0590	-6.06%
2025-09-11	0	0.066	0.066	0.067	0.052	0.078	19,985,601	1,357,136	0.0679	0.066	0.066	0.067	0.052	0.078	19,985,601	0.0679	29.41%
2025-09-10	0	0.051	0.049	0.051	0.043	0.064	7,831,384	396,606	0.0506	0.051	0.049	0.051	0.043	0.064	7,831,384	0.0506	-15.00%
2025-09-09	0	0.060	0.060	0.061	0.051	0.128	18,780,000	1,299,085	0.0692	0.060	0.060	0.061	0.051	0.128	18,780,000	0.0692	-53.49%
2025-09-08	0	0.129	0.113	0.128	0.109	0.147	1,023,978	126,141	0.1232	0.129	0.113	0.128	0.109	0.147	1,023,978	0.1232	-18.87%
2025-09-05	0	0.159	0.151	0.159	0.150	0.166	25,000	4,055	0.1622	0.159	0.151	0.159	0.150	0.166	25,000	0.1622	-4.79%
2025-09-04	0	0.167	0.167	0.170	0.167	0.169	10,000	1,680	0.1680	0.167	0.167	0.170	0.167	0.169	10,000	0.1680	-2.91%
2025-09-03	0	0.172	0.166	0.176	0.163	0.176	360,873	61,067	0.1692	0.172	0.166	0.176	0.163	0.176	360,873	0.1692	-2.82%
2025-09-02	0	0.177	0.177	0.184	0.174	0.217	815,000	149,015	0.1828	0.177	0.177	0.184	0.174	0.217	815,000	0.1828	-18.43%
2025-09-01	0	0.217	0.217	0.221	0.140	0.280	4,858,044	1,135,144	0.2337	0.217	0.217	0.221	0.140	0.280	4,858,044	0.2337	59.56%
2025-08-29	0	0.136	0.136	0.160	0.130	0.138	65,000	8,695	0.1338	0.136	0.136	0.160	0.130	0.138	65,000	0.1338	17.24%
2025-08-28	0	0.116	0.106	0.134	-	-	0	0	-	0.116	0.106	0.134	-	-	0	-	0.00%
2025-08-27	0	0.116	0.113	0.140	0.114	0.116	34,390	3,894	0.1132	0.116	0.113	0.140	0.114	0.116	34,390	0.1132	2.65%
2025-08-26	0	0.113	0.113	0.124	0.112	0.112	54,614	6,070	0.1111	0.113	0.113	0.124	0.112	0.112	54,614	0.1111	-8.87%
2025-08-25	0	0.124	0.112	0.145	-	-	0	0	-	0.124	0.112	0.145	-	-	0	-	0.00%
2025-08-22	0	0.124	0.114	0.145	-	-	0	0	-	0.124	0.114	0.145	-	-	0	-	0.00%
2025-08-21	0	0.124	0.124	0.145	0.123	0.123	9,195	1,055	0.1147	0.124	0.124	0.145	0.123	0.123	9,195	0.1147	-2.36%
2025-08-20	0	0.127	0.104	0.145	-	-	293	30	0.1024	0.127	0.104	0.145	-	-	293	0.1024	0.00%
2025-08-19	0	0.127	0.104	0.145	-	-	0	0	-	0.127	0.104	0.145	-	-	0	-	0.00%
2025-08-18	0	0.127	0.127	0.137	0.121	0.126	35,000	4,260	0.1217	0.127	0.127	0.137	0.121	0.126	35,000	0.1217	5.83%
2025-08-15	0	0.120	0.118	0.120	0.111	0.120	265,000	31,750	0.1198	0.120	0.118	0.120	0.111	0.120	265,000	0.1198	3.45%
2025-08-14	0	0.116	0.116	0.147	0.108	0.112	21,061	2,309	0.1096	0.116	0.116	0.147	0.108	0.112	21,061	0.1096	-7.94%
2025-08-13	0	0.126	0.126	0.147	0.122	0.136	60,000	7,645	0.1274	0.126	0.126	0.147	0.122	0.136	60,000	0.1274	-8.03%
2025-08-12	0	0.137	0.124	0.153	0.101	0.210	660,000	104,825	0.1588	0.137	0.124	0.153	0.101	0.210	660,000	0.1588	1.48%
2025-08-11	0	0.135	0.112	0.139	0.135	0.135	16,293	2,160	0.1326	0.135	0.112	0.139	0.135	0.135	16,293	0.1326	-1.46%
2025-08-08	0	0.137	-	0.137	-	-	0	0	-	0.137	-	0.137	-	-	0	-	0.00%
2025-08-07	0	0.137	-	0.138	-	-	0	0	-	0.137	-	0.138	-	-	0	-	0.00%
2025-08-06	0	0.137	-	0.138	-	-	0	0	-	0.137	-	0.138	-	-	0	-	0.00%
2025-08-05	0	0.137	-	0.137	-	-	0	0	-	0.137	-	0.137	-	-	0	-	0.00%
2025-08-04	0	0.137	0.110	0.138	-	-	0	0	-	0.137	0.110	0.138	-	-	0	-	0.00%
2025-08-01	0	0.137	-	0.137	-	-	0	0	-	0.137	-	0.137	-	-	0	-	0.00%
2025-07-31	0	0.137	0.124	0.138	0.134	0.145	86,049	11,694	0.1359	0.137	0.124	0.138	0.134	0.145	86,049	0.1359	2.24%
2025-07-30	0	0.134	0.127	0.134	0.126	0.149	155,055	20,593	0.1328	0.134	0.127	0.134	0.126	0.149	155,055	0.1328	6.35%
2025-07-29	0	0.126	0.102	0.126	-	-	0	0	-	0.126	0.102	0.126	-	-	0	-	0.00%
2025-07-28	0	0.126	0.108	0.126	0.125	0.126	85,000	10,705	0.1259	0.126	0.108	0.126	0.125	0.126	85,000	0.1259	0.00%
2025-07-25	0	0.126	0.101	0.126	-	-	0	0	-	0.126	0.101	0.126	-	-	0	-	-3.08%
2025-07-24	0	0.130	0.130	0.137	0.121	0.160	275,293	38,581	0.1401	0.130	0.130	0.137	0.121	0.160	275,293	0.1401	-18.75%
2025-07-23	0	0.160	0.136	0.160	0.098	0.208	998,901	150,237	0.1504	0.160	0.136	0.160	0.098	0.208	998,901	0.1504	60.00%
2025-07-22	0	0.100	0.086	0.100	0.100	0.100	6,293	603	0.0958	0.100	0.086	0.100	0.100	0.100	6,293	0.0958	2.04%
2025-07-21	0	0.098	0.082	-	-	-	0	0	-	0.098	0.082	-	-	-	0	-	0.00%
2025-07-18	0	0.098	0.082	-	-	-	0	0	-	0.098	0.082	-	-	-	0	-	0.00%
2025-07-17	0	0.098	0.082	-	-	-	0	0	-	0.098	0.082	-	-	-	0	-	0.00%
2025-07-16	0	0.098	0.082	-	-	-	0	0	-	0.098	0.082	-	-	-	0	-	0.00%
2025-07-15	0	0.098	0.082	0.112	-	-	0	0	-	0.098	0.082	0.112	-	-	0	-	0.00%
2025-07-14	0	0.098	0.082	0.110	0.098	0.098	12,586	1,176	0.0934	0.098	0.082	0.110	0.098	0.098	12,586	0.0934	0.00%
2025-07-11	0	0.098	0.082	-	-	-	0	0	-	0.098	0.082	-	-	-	0	-	0.00%
2025-07-10	0	0.098	0.082	-	-	-	0	0	-	0.098	0.082	-	-	-	0	-	0.00%
2025-07-09	0	0.098	0.082	-	-	-	0	0	-	0.098	0.082	-	-	-	0	-	0.00%
2025-07-08	0	0.098	0.082	-	-	-	0	0	-	0.098	0.082	-	-	-	0	-	0.00%
2025-07-07	0	0.098	0.082	-	-	-	0	0	-	0.098	0.082	-	-	-	0	-	0.00%
2025-07-04	0	0.098	0.082	-	-	-	0	0	-	0.098	0.082	-	-	-	0	-	0.00%
2025-07-03	0	0.098	0.098	0.110	-	-	0	0	-	0.098	0.098	0.110	-	-	0	-	0.00%
2025-07-02	0	0.098	0.082	-	-	-	168	12	0.0714	0.098	0.082	-	-	-	168	0.0714	0.00%
2025-06-30	0	0.098	0.082	-	-	-	419	30	0.0716	0.098	0.082	-	-	-	419	0.0716	0.00%
2025-06-27	0	0.098	0.082	-	-	-	0	0	-	0.098	0.082	-	-	-	0	-	0.00%
2025-06-26	0	0.098	0.085	-	-	-	488	36	0.0738	0.098	0.085	-	-	-	488	0.0738	0.00%
2025-06-25	0	0.098	0.082	-	-	-	0	0	-	0.098	0.082	-	-	-	0	-	0.00%
2025-06-24	0	0.098	0.098	0.110	-	-	0	0	-	0.098	0.098	0.110	-	-	0	-	0.00%
2025-06-23	0	0.098	0.085	-	0.098	0.098	5,691	543	0.0954	0.098	0.085	-	0.098	0.098	5,691	0.0954	-2.00%
2025-06-20	0	0.100	0.090	0.100	-	-	0	0	-	0.100	0.090	0.100	-	-	0	-	0.00%
2025-06-19	0	0.100	0.083	-	-	-	0	0	-	0.100	0.083	-	-	-	0	-	0.00%
2025-06-18	0	0.100	0.083	-	-	-	0	0	-	0.100	0.083	-	-	-	0	-	0.00%
2025-06-17	0	0.100	0.081	-	-	-	0	0	-	0.100	0.081	-	-	-	0	-	0.00%
2025-06-16	0	0.100	0.100	-	-	-	0	0	-	0.100	0.100	-	-	-	0	-	0.00%
2025-06-13	0	0.100	0.081	-	-	-	4,195	314	0.0749	0.100	0.081	-	-	-	4,195	0.0749	0.00%
2025-06-12	0	0.100	0.090	-	-	-	0	0	-	0.100	0.090	-	-	-	0	-	0.00%
2025-06-11	0	0.100	0.096	0.110	0.100	0.100	11,954	1,185	0.0991	0.100	0.096	0.110	0.100	0.100	11,954	0.0991	0.00%
2025-06-10	0	0.100	0.100	0.110	0.100	0.100	10,000	1,000	0.1000	0.100	0.100	0.110	0.100	0.100	10,000	0.1000	-4.76%
2025-06-09	0	0.105	0.100	0.110	0.105	0.105	13,146	1,348	0.1025	0.105	0.100	0.110	0.105	0.105	13,146	0.1025	0.00%
2025-06-06	0	0.105	0.095	-	0.105	0.105	5,000	525	0.1050	0.105	0.095	-	0.105	0.105	5,000	0.1050	5.00%
2025-06-05	0	0.100	0.078	0.105	0.096	0.100	67,097	6,512	0.0971	0.100	0.078	0.105	0.096	0.100	67,097	0.0971	1.01%
2025-06-04	0	0.099	0.078	-	0.099	0.099	5,000	495	0.0990	0.099	0.078	-	0.099	0.099	5,000	0.0990	19.28%
2025-06-03	0	0.083	0.081	0.099	0.083	0.083	20,000	1,660	0.0830	0.083	0.081	0.099	0.083	0.083	20,000	0.0830	0.00%
2025-06-02	0	0.083	0.078	0.083	0.082	0.090	20,000	1,725	0.0863	0.083	0.078	0.083	0.082	0.090	20,000	0.0863	-2.35%
2025-05-30	0	0.085	0.085	0.099	0.082	0.082	9,195	712	0.0774	0.085	0.085	0.099	0.082	0.082	9,195	0.0774	4.94%
2025-05-29	0	0.081	0.073	0.099	-	-	0	0	-	0.081	0.073	0.099	-	-	0	-	0.00%
2025-05-28	0	0.081	0.081	0.099	-	-	587	44	0.0750	0.081	0.081	0.099	-	-	587	0.0750	0.00%
2025-05-27	0	0.081	0.081	0.099	-	-	0	0	-	0.081	0.081	0.099	-	-	0	-	1.25%
2025-05-26	0	0.080	0.080	0.099	0.073	0.073	9,195	641	0.0697	0.080	0.080	0.099	0.073	0.073	9,195	0.0697	2.56%
2025-05-23	0	0.078	0.078	0.099	0.073	0.073	13,145	937	0.0713	0.078	0.078	0.099	0.073	0.073	13,145	0.0713	1.30%
2025-05-22	0	0.077	0.077	0.099	-	-	0	0	-	0.077	0.077	0.099	-	-	0	-	1.32%
2025-05-21	0	0.076	0.072	0.099	0.076	0.076	6,531	487	0.0746	0.076	0.072	0.099	0.076	0.076	6,531	0.0746	-17.39%
2025-05-20	0	0.092	0.077	0.100	0.092	0.092	6,292	563	0.0895	0.092	0.077	0.100	0.092	0.092	6,292	0.0895	0.00%
2025-05-19	0	0.092	0.076	0.100	0.092	0.095	35,000	3,235	0.0924	0.092	0.076	0.100	0.092	0.095	35,000	0.0924	24.32%
2025-05-16	0	0.074	0.074	0.095	0.072	0.072	7,097	496	0.0699	0.074	0.074	0.095	0.072	0.072	7,097	0.0699	-15.91%
2025-05-15	0	0.088	0.072	0.095	0.086	0.088	30,000	2,620	0.0873	0.088	0.072	0.095	0.086	0.088	30,000	0.0873	2.33%
2025-05-14	0	0.086	0.076	0.086	0.086	0.086	20,000	1,720	0.0860	0.086	0.076	0.086	0.086	0.086	20,000	0.0860	0.00%
2025-05-13	0	0.086	0.072	0.086	0.087	0.087	20,000	1,740	0.0870	0.086	0.072	0.086	0.087	0.087	20,000	0.0870	3.61%
2025-05-12	0	0.083	0.073	0.083	0.083	0.083	25,000	2,075	0.0830	0.083	0.073	0.083	0.083	0.083	25,000	0.0830	0.00%
2025-05-09	0	0.083	0.073	0.088	0.083	0.083	21,747	1,767	0.0813	0.083	0.073	0.088	0.083	0.083	21,747	0.0813	10.67%
2025-05-08	0	0.075	0.075	0.083	0.070	0.070	9,195	601	0.0654	0.075	0.075	0.083	0.070	0.070	9,195	0.0654	-9.64%
2025-05-07	0	0.083	0.071	0.090	-	-	0	0	-	0.083	0.071	0.090	-	-	0	-	0.00%
2025-05-06	0	0.083	0.070	0.090	0.070	0.083	25,723	1,956	0.0760	0.083	0.070	0.090	0.070	0.083	25,723	0.0760	3.75%
2025-05-02	0	0.080	0.060	0.082	-	-	0	0	-	0.080	0.060	0.082	-	-	0	-	0.00%
2025-04-30	0	0.080	0.055	0.083	0.080	0.082	50,000	4,090	0.0818	0.080	0.055	0.083	0.080	0.082	50,000	0.0818	11.11%
2025-04-29	0	0.072	0.061	0.075	0.072	0.072	40,000	2,880	0.0720	0.072	0.061	0.075	0.072	0.072	40,000	0.0720	-5.26%
2025-04-28	0	0.076	0.076	0.098	0.071	0.071	5,286	374	0.0708	0.076	0.076	0.098	0.071	0.071	5,286	0.0708	-5.00%
2025-04-25	0	0.080	0.070	0.099	0.080	0.080	26,048	2,078	0.0798	0.080	0.070	0.099	0.080	0.080	26,048	0.0798	-8.05%
2025-04-24	0	0.087	0.072	0.100	-	-	419	28	0.0668	0.087	0.072	0.100	-	-	419	0.0668	0.00%
2025-04-23	0	0.087	0.080	0.100	-	-	0	0	-	0.087	0.080	0.100	-	-	0	-	0.00%
2025-04-22	0	0.087	0.069	0.100	-	-	0	0	-	0.087	0.069	0.100	-	-	0	-	0.00%
2025-04-17	0	0.087	0.066	0.100	-	-	0	0	-	0.087	0.066	0.100	-	-	0	-	0.00%
2025-04-16	0	0.087	0.069	0.100	-	-	0	0	-	0.087	0.069	0.100	-	-	0	-	0.00%
2025-04-15	0	0.087	0.070	0.100	-	-	0	0	-	0.087	0.070	0.100	-	-	0	-	0.00%
2025-04-14	0	0.087	0.069	0.100	-	-	0	0	-	0.087	0.069	0.100	-	-	0	-	0.00%
2025-04-11	0	0.087	0.069	0.100	-	-	1,049	69	0.0658	0.087	0.069	0.100	-	-	1,049	0.0658	0.00%
2025-04-10	0	0.087	0.069	0.100	-	-	629	47	0.0747	0.087	0.069	0.100	-	-	629	0.0747	0.00%
2025-04-09	0	0.087	0.072	0.100	-	-	0	0	-	0.087	0.072	0.100	-	-	0	-	0.00%
2025-04-08	0	0.087	0.069	0.100	-	-	0	0	-	0.087	0.069	0.100	-	-	0	-	0.00%
2025-04-07	0	0.087	0.069	0.100	0.087	0.087	24,000	2,040	0.0850	0.087	0.069	0.100	0.087	0.087	24,000	0.0850	0.00%
2025-04-03	0	0.087	0.076	0.100	-	-	0	0	-	0.087	0.076	0.100	-	-	0	-	0.00%
2025-04-02	0	0.087	0.078	0.100	0.087	0.087	20,000	1,740	0.0870	0.087	0.078	0.100	0.087	0.087	20,000	0.0870	0.00%
2025-04-01	0	0.087	0.077	0.087	0.079	0.087	85,000	7,355	0.0865	0.087	0.077	0.087	0.079	0.087	85,000	0.0865	0.00%
2025-03-31	0	0.087	0.076	0.088	0.087	0.087	50,839	4,405	0.0866	0.087	0.076	0.088	0.087	0.087	50,839	0.0866	7.41%
2025-03-28	0	0.081	0.069	0.090	-	-	0	0	-	0.081	0.069	0.090	-	-	0	-	0.00%
2025-03-27	0	0.081	0.077	0.090	-	-	0	0	-	0.081	0.077	0.090	-	-	0	-	0.00%
2025-03-26	0	0.081	0.078	0.085	0.068	0.081	615,000	45,370	0.0738	0.081	0.078	0.085	0.068	0.081	615,000	0.0738	-3.57%
2025-03-25	0	0.084	0.084	0.100	0.082	0.085	250,000	20,780	0.0831	0.084	0.084	0.100	0.082	0.085	250,000	0.0831	1.20%
2025-03-24	0	0.083	0.072	-	-	-	0	0	-	0.083	0.072	-	-	-	0	-	0.00%
2025-03-21	0	0.083	0.083	-	0.080	0.080	9,195	672	0.0731	0.083	0.083	-	0.080	0.080	9,195	0.0731	-6.74%
2025-03-20	0	0.089	0.089	-	0.085	0.085	12,360	1,010	0.0817	0.089	0.089	-	0.085	0.085	12,360	0.0817	1.14%
2025-03-19	0	0.088	0.085	0.100	-	-	0	0	-	0.088	0.085	0.100	-	-	0	-	0.00%
2025-03-18	0	0.088	0.082	0.088	0.080	0.091	155,000	13,255	0.0855	0.088	0.082	0.088	0.080	0.091	155,000	0.0855	1.15%
2025-03-17	0	0.087	0.080	0.099	-	-	0	0	-	0.087	0.080	0.099	-	-	0	-	0.00%
2025-03-14	0	0.087	0.080	0.100	-	-	0	0	-	0.087	0.080	0.100	-	-	0	-	0.00%
2025-03-13	0	0.087	0.069	0.100	-	-	0	0	-	0.087	0.069	0.100	-	-	0	-	0.00%
2025-03-12	0	0.087	0.070	0.100	-	-	0	0	-	0.087	0.070	0.100	-	-	0	-	0.00%
2025-03-11	0	0.087	0.080	0.100	-	-	0	0	-	0.087	0.080	0.100	-	-	0	-	0.00%
2025-03-10	0	0.087	0.071	0.090	0.087	0.087	20,000	1,740	0.0870	0.087	0.071	0.090	0.087	0.087	20,000	0.0870	3.57%
2025-03-07	0	0.084	0.083	0.090	0.082	0.084	168,102	13,972	0.0831	0.084	0.083	0.090	0.082	0.084	168,102	0.0831	5.00%
2025-03-06	0	0.080	0.080	0.090	0.075	0.085	30,488	2,404	0.0789	0.080	0.080	0.090	0.075	0.085	30,488	0.0789	-2.44%
2025-03-05	0	0.082	0.075	0.082	-	-	0	0	-	0.082	0.075	0.082	-	-	0	-	0.00%
2025-03-04	0	0.082	0.075	0.082	-	-	0	0	-	0.082	0.075	0.082	-	-	0	-	0.00%
2025-03-03	0	0.082	0.075	-	-	-	0	0	-	0.082	0.075	-	-	-	0	-	0.00%
2025-02-28	0	0.082	0.073	0.095	-	-	0	0	-	0.082	0.073	0.095	-	-	0	-	0.00%
2025-02-27	0	0.082	0.082	0.093	0.080	0.080	115,464	9,234	0.0800	0.082	0.082	0.093	0.080	0.080	115,464	0.0800	0.00%
2025-02-26	0	0.082	0.082	0.090	0.078	0.078	10,000	780	0.0780	0.082	0.082	0.090	0.078	0.078	10,000	0.0780	1.23%
2025-02-25	0	0.081	0.073	-	-	-	0	0	-	0.081	0.073	-	-	-	0	-	0.00%
2025-02-24	0	0.081	0.081	0.090	0.078	0.078	10,001	780	0.0780	0.081	0.081	0.090	0.078	0.078	10,001	0.0780	-4.71%
2025-02-21	0	0.085	0.085	0.088	0.075	0.085	117,138	9,639	0.0823	0.085	0.085	0.088	0.075	0.085	117,138	0.0823	8.97%
2025-02-20	0	0.078	0.078	0.084	-	-	0	0	-	0.078	0.078	0.084	-	-	0	-	2.63%
2025-02-19	0	0.076	0.076	0.087	-	-	0	0	-	0.076	0.076	0.087	-	-	0	-	2.70%
2025-02-18	0	0.074	0.074	0.084	0.073	0.073	10,000	730	0.0730	0.074	0.074	0.084	0.073	0.073	10,000	0.0730	2.78%
2025-02-17	0	0.072	0.072	0.081	0.067	0.072	14,995	1,004	0.0670	0.072	0.072	0.081	0.067	0.072	14,995	0.0670	-4.00%
2025-02-14	0	0.075	0.074	0.081	0.074	0.080	260,672	20,262	0.0777	0.075	0.074	0.081	0.074	0.080	260,672	0.0777	-6.25%
2025-02-13	0	0.080	0.075	0.088	0.073	0.080	236,456	18,392	0.0778	0.080	0.075	0.088	0.073	0.080	236,456	0.0778	-1.23%
2025-02-12	0	0.081	0.079	0.090	0.076	0.085	294,066	22,856	0.0777	0.081	0.079	0.090	0.076	0.085	294,066	0.0777	2.53%
2025-02-11	0	0.079	0.075	0.079	0.072	0.080	91,183	7,167	0.0786	0.079	0.075	0.079	0.072	0.080	91,183	0.0786	-11.24%
2025-02-10	0	0.089	0.081	0.089	0.070	0.090	62,222	4,775	0.0767	0.089	0.081	0.089	0.070	0.090	62,222	0.0767	15.58%
2025-02-07	0	0.077	0.074	0.084	0.076	0.085	40,977	3,168	0.0773	0.077	0.074	0.084	0.076	0.085	40,977	0.0773	0.00%
2025-02-06	0	0.077	0.077	0.091	0.077	0.091	25,000	1,995	0.0798	0.077	0.077	0.091	0.077	0.091	25,000	0.0798	-6.10%
2025-02-05	0	0.082	0.076	0.091	0.082	0.090	25,888	2,157	0.0833	0.082	0.076	0.091	0.082	0.090	25,888	0.0833	-8.89%
2025-02-04	0	0.090	0.077	0.091	-	-	0	0	-	0.090	0.077	0.091	-	-	0	-	0.00%
2025-02-03	0	0.090	0.076	0.100	0.090	0.090	15,000	1,350	0.0900	0.090	0.076	0.100	0.090	0.090	15,000	0.0900	9.76%
2025-01-28	0	0.082	0.077	0.090	-	-	0	0	-	0.082	0.077	0.090	-	-	0	-	0.00%
2025-01-27	0	0.082	0.077	0.090	0.076	0.082	141,048	11,361	0.0805	0.082	0.077	0.090	0.076	0.082	141,048	0.0805	20.59%
2025-01-24	0	0.068	0.066	0.078	-	-	1,152	58	0.0503	0.068	0.066	0.078	-	-	1,152	0.0503	0.00%
2025-01-23	0	0.068	0.065	0.071	0.068	0.068	15,000	1,020	0.0680	0.068	0.065	0.071	0.068	0.068	15,000	0.0680	0.00%
2025-01-22	0	0.068	0.068	0.070	0.066	0.068	35,000	2,320	0.0663	0.068	0.068	0.070	0.066	0.068	35,000	0.0663	1.49%
2025-01-21	0	0.067	0.067	0.074	0.065	0.073	343,867	22,966	0.0668	0.067	0.067	0.074	0.065	0.073	343,867	0.0668	-12.99%
2025-01-20	0	0.077	0.065	0.079	-	-	0	0	-	0.077	0.065	0.079	-	-	0	-	0.00%
2025-01-17	0	0.077	0.059	0.088	-	-	0	0	-	0.077	0.059	0.088	-	-	0	-	0.00%
2025-01-16	0	0.077	0.077	0.080	0.070	0.070	5,000	350	0.0700	0.077	0.077	0.080	0.070	0.070	5,000	0.0700	2.67%
2025-01-15	0	0.075	0.065	0.078	0.074	0.075	420,000	31,135	0.0741	0.075	0.065	0.078	0.074	0.075	420,000	0.0741	5.63%
2025-01-14	0	0.071	0.068	0.077	0.059	0.071	67,942	4,191	0.0617	0.071	0.068	0.077	0.059	0.071	67,942	0.0617	2.90%
2025-01-13	0	0.069	0.065	0.070	0.063	0.072	976,498	63,634	0.0652	0.069	0.065	0.070	0.063	0.072	976,498	0.0652	-18.82%
2025-01-10	0	0.085	0.072	0.100	-	-	0	0	-	0.085	0.072	0.100	-	-	0	-	0.00%
2025-01-09	0	0.085	0.073	0.100	-	-	0	0	-	0.085	0.073	0.100	-	-	0	-	0.00%
2025-01-08	0	0.085	0.073	0.098	0.071	0.085	27,169	2,128	0.0783	0.085	0.073	0.098	0.071	0.085	27,169	0.0783	-2.30%
2025-01-07	0	0.087	0.071	0.100	-	-	0	0	-	0.087	0.071	0.100	-	-	0	-	0.00%
2025-01-06	0	0.087	0.071	0.100	-	-	0	0	-	0.087	0.071	0.100	-	-	0	-	0.00%
2025-01-03	0	0.087	0.072	0.100	-	-	0	0	-	0.087	0.072	0.100	-	-	0	-	0.00%
2025-01-02	0	0.087	0.072	0.100	-	-	0	0	-	0.087	0.072	0.100	-	-	0	-	0.00%
2024-12-31	0	0.087	0.071	0.100	-	-	0	0	-	0.087	0.071	0.100	-	-	0	-	0.00%
2024-12-30	0	0.087	0.072	0.087	-	-	0	0	-	0.087	0.072	0.087	-	-	0	-	0.00%
2024-12-27	0	0.087	0.071	0.100	-	-	0	0	-	0.087	0.071	0.100	-	-	0	-	0.00%
2024-12-24	0	0.087	0.071	0.100	-	-	0	0	-	0.087	0.071	0.100	-	-	0	-	0.00%
2024-12-23	0	0.087	0.071	0.100	-	-	0	0	-	0.087	0.071	0.100	-	-	0	-	0.00%
2024-12-20	0	0.087	0.072	0.100	-	-	1,671	110	0.0658	0.087	0.072	0.100	-	-	1,671	0.0658	0.00%
2024-12-19	0	0.087	0.072	0.100	-	-	0	0	-	0.087	0.072	0.100	-	-	0	-	0.00%
2024-12-18	0	0.087	0.075	0.100	-	-	0	0	-	0.087	0.075	0.100	-	-	0	-	0.00%
2024-12-17	0	0.087	0.080	0.100	0.087	0.087	57,097	4,919	0.0862	0.087	0.080	0.100	0.087	0.087	57,097	0.0862	16.00%
2024-12-16	0	0.075	0.075	0.086	0.072	0.075	71,638	5,168	0.0721	0.075	0.075	0.086	0.072	0.075	71,638	0.0721	-13.79%
2024-12-13	0	0.087	0.073	-	-	-	2,097	138	0.0658	0.087	0.073	-	-	-	2,097	0.0658	0.00%
2024-12-12	0	0.087	0.080	0.088	-	-	0	0	-	0.087	0.080	0.088	-	-	0	-	0.00%
2024-12-11	0	0.087	0.077	0.100	0.087	0.087	25,000	2,175	0.0870	0.087	0.077	0.100	0.087	0.087	25,000	0.0870	0.00%
2024-12-10	0	0.087	0.076	0.100	-	-	31	2	0.0645	0.087	0.076	0.100	-	-	31	0.0645	0.00%
2024-12-09	0	0.087	0.087	0.100	-	-	0	0	-	0.087	0.087	0.100	-	-	0	-	1.16%
2024-12-06	0	0.086	0.076	0.100	-	-	1,049	73	0.0696	0.086	0.076	0.100	-	-	1,049	0.0696	0.00%
2024-12-05	0	0.086	0.077	0.105	-	-	9	0	-	0.086	0.077	0.105	-	-	9	-	0.00%
2024-12-04	0	0.086	0.086	0.099	0.085	0.085	13,180	1,086	0.0824	0.086	0.086	0.099	0.085	0.085	13,180	0.0824	-14.00%
2024-12-03	0	0.100	0.091	0.105	0.100	0.100	5,000	500	0.1000	0.100	0.091	0.105	0.100	0.100	5,000	0.1000	6.38%
2024-12-02	0	0.094	0.076	0.101	-	-	0	0	-	0.094	0.076	0.101	-	-	0	-	0.00%
2024-11-29	0	0.094	0.094	0.105	0.090	0.095	75,000	7,015	0.0935	0.094	0.094	0.105	0.090	0.095	75,000	0.0935	4.44%
2024-11-28	0	0.090	0.071	0.097	0.090	0.090	10,000	900	0.0900	0.090	0.071	0.097	0.090	0.090	10,000	0.0900	3.45%
2024-11-27	0	0.087	0.072	0.092	-	-	0	0	-	0.087	0.072	0.092	-	-	0	-	0.00%
2024-11-26	0	0.087	0.074	0.094	-	-	0	0	-	0.087	0.074	0.094	-	-	0	-	0.00%
2024-11-25	0	0.087	0.073	0.098	0.084	0.087	140,000	12,140	0.0867	0.087	0.073	0.098	0.084	0.087	140,000	0.0867	4.82%
2024-11-22	0	0.083	0.083	0.093	0.079	0.079	17,194	1,331	0.0774	0.083	0.083	0.093	0.079	0.079	17,194	0.0774	-6.74%
2024-11-21	0	0.089	0.087	0.089	-	-	0	0	-	0.089	0.087	0.089	-	-	0	-	0.00%
2024-11-20	0	0.089	0.089	0.096	0.079	0.098	20,000	1,820	0.0910	0.089	0.089	0.096	0.079	0.098	20,000	0.0910	-2.20%
2024-11-19	0	0.091	0.086	0.091	-	-	0	0	-	0.091	0.086	0.091	-	-	0	-	0.00%
2024-11-18	0	0.091	0.091	0.096	-	-	2,097	161	0.0768	0.091	0.091	0.096	-	-	2,097	0.0768	2.25%
2024-11-15	0	0.089	0.088	0.096	0.082	0.091	140,000	12,100	0.0864	0.089	0.088	0.096	0.082	0.091	140,000	0.0864	-11.88%
2024-11-14	0	0.101	0.091	0.110	-	-	0	0	-	0.101	0.091	0.110	-	-	0	-	0.00%
2024-11-13	0	0.101	0.091	0.101	0.101	0.102	72,097	7,266	0.1008	0.101	0.091	0.101	0.101	0.102	72,097	0.1008	0.00%
2024-11-12	0	0.101	0.092	0.110	0.101	0.101	20,000	2,020	0.1010	0.101	0.092	0.110	0.101	0.101	20,000	0.1010	1.00%
2024-11-11	0	0.100	0.087	0.110	0.100	0.100	5,000	500	0.1000	0.100	0.087	0.110	0.100	0.100	5,000	0.1000	0.00%
2024-11-08	0	0.100	0.091	0.107	-	-	5,454	359	0.0658	0.100	0.091	0.107	-	-	5,454	0.0658	0.00%
2024-11-07	0	0.100	0.085	-	-	-	0	0	-	0.100	0.085	-	-	-	0	-	0.00%
2024-11-06	0	0.100	0.098	0.110	0.098	0.100	13,356	1,292	0.0967	0.100	0.098	0.110	0.098	0.100	13,356	0.0967	-8.26%
2024-11-05	0	0.109	0.096	0.109	0.094	0.110	22,097	2,283	0.1033	0.109	0.096	0.109	0.094	0.110	22,097	0.1033	17.20%
2024-11-04	0	0.093	0.093	0.105	-	-	0	0	-	0.093	0.093	0.105	-	-	0	-	4.49%
2024-11-01	0	0.089	0.088	0.110	0.088	0.104	472,097	42,542	0.0901	0.089	0.088	0.110	0.088	0.104	472,097	0.0901	-16.04%
2024-10-31	0	0.106	0.100	0.114	0.099	0.115	221,112	22,474	0.1016	0.106	0.100	0.114	0.099	0.115	221,112	0.1016	-10.17%
2024-10-30	0	0.118	0.100	0.118	-	-	0	0	-	0.118	0.100	0.118	-	-	0	-	0.00%
2024-10-29	0	0.118	0.100	0.118	-	-	0	0	-	0.118	0.100	0.118	-	-	0	-	-0.84%
2024-10-28	0	0.119	-	0.130	-	-	0	0	-	0.119	-	0.130	-	-	0	-	0.00%
2024-10-25	0	0.119	0.105	0.125	0.099	0.119	30,000	3,275	0.1092	0.119	0.105	0.125	0.099	0.119	30,000	0.1092	20.20%
2024-10-24	0	0.099	0.090	0.110	-	-	0	0	-	0.099	0.090	0.110	-	-	0	-	0.00%
2024-10-23	0	0.099	0.095	0.120	0.096	0.100	585,000	57,210	0.0978	0.099	0.095	0.120	0.096	0.100	585,000	0.0978	13.79%
2024-10-22	0	0.087	0.087	0.090	0.083	0.084	15,000	1,250	0.0833	0.087	0.087	0.090	0.083	0.084	15,000	0.0833	7.41%
2024-10-21	0	0.081	0.081	0.098	0.080	0.080	6,804	535	0.0786	0.081	0.081	0.098	0.080	0.080	6,804	0.0786	-10.00%
2024-10-18	0	0.090	0.083	0.104	-	-	0	0	-	0.090	0.083	0.104	-	-	0	-	0.00%
2024-10-17	0	0.090	0.090	0.104	0.076	0.090	329,819	28,696	0.0870	0.090	0.090	0.104	0.076	0.090	329,819	0.0870	-5.26%
2024-10-16	0	0.095	0.076	0.104	-	-	0	0	-	0.095	0.076	0.104	-	-	0	-	0.00%
2024-10-15	0	0.095	0.077	0.104	-	-	0	0	-	0.095	0.077	0.104	-	-	0	-	0.00%
2024-10-14	0	0.095	0.077	0.104	-	-	0	0	-	0.095	0.077	0.104	-	-	0	-	0.00%
2024-10-10	0	0.095	0.075	0.104	-	-	27,269	2,354	0.0863	0.095	0.075	0.104	-	-	27,269	0.0863	0.00%
2024-10-09	0	0.095	0.078	0.105	-	-	1,468	121	0.0824	0.095	0.078	0.105	-	-	1,468	0.0824	0.00%
2024-10-08	0	0.095	0.095	0.105	0.087	0.110	425,000	41,240	0.0970	0.095	0.095	0.105	0.087	0.110	425,000	0.0970	-5.00%
2024-10-07	0	0.100	0.090	0.100	0.078	0.101	1,251,098	102,683	0.0821	0.100	0.090	0.100	0.078	0.101	1,251,098	0.0821	0.00%
2024-10-04	0	0.100	0.087	0.108	0.072	0.111	1,685,942	158,549	0.0940	0.100	0.087	0.108	0.072	0.111	1,685,942	0.0940	21.95%
2024-10-03	0	0.082	0.082	0.091	0.080	0.080	225,000	18,000	0.0800	0.082	0.082	0.091	0.080	0.080	225,000	0.0800	-4.65%
2024-10-02	0	0.086	0.070	0.087	0.062	0.090	108,984	9,418	0.0864	0.086	0.070	0.087	0.062	0.090	108,984	0.0864	4.88%
2024-09-30	0	0.082	0.076	0.089	0.075	0.082	15,000	1,165	0.0777	0.082	0.076	0.089	0.075	0.082	15,000	0.0777	9.33%
2024-09-27	0	0.075	0.075	0.081	-	-	0	0	-	0.075	0.075	0.081	-	-	0	-	1.35%
2024-09-26	0	0.074	0.072	0.091	-	-	0	0	-	0.074	0.072	0.091	-	-	0	-	0.00%
2024-09-25	0	0.074	0.071	-	-	-	2,097	136	0.0649	0.074	0.071	-	-	-	2,097	0.0649	0.00%
2024-09-24	0	0.074	0.074	0.081	0.069	0.069	7,517	490	0.0652	0.074	0.074	0.081	0.069	0.069	7,517	0.0652	1.37%
2024-09-23	0	0.073	0.073	0.081	-	-	0	0	-	0.073	0.073	0.081	-	-	0	-	1.39%
2024-09-20	0	0.072	0.063	-	-	-	0	0	-	0.072	0.063	-	-	-	0	-	0.00%
2024-09-19	0	0.072	0.072	0.083	-	-	2,097	125	0.0596	0.072	0.072	0.083	-	-	2,097	0.0596	0.00%
2024-09-17	0	0.072	0.073	0.077	0.070	0.079	25,000	1,910	0.0764	0.072	0.073	0.077	0.070	0.079	25,000	0.0764	-8.86%
2024-09-16	0	0.079	-	0.098	-	-	0	0	-	0.079	-	0.098	-	-	0	-	0.00%
2024-09-13	0	0.079	0.050	0.098	-	-	0	0	-	0.079	0.050	0.098	-	-	0	-	0.00%
2024-09-12	0	0.079	0.066	0.081	-	-	0	0	-	0.079	0.066	0.081	-	-	0	-	0.00%
2024-09-11	0	0.079	-	0.098	-	-	0	0	-	0.079	-	0.098	-	-	0	-	0.00%
2024-09-10	0	0.079	-	0.098	-	-	0	0	-	0.079	-	0.098	-	-	0	-	0.00%
2024-09-09	0	0.079	-	0.098	-	-	0	0	-	0.079	-	0.098	-	-	0	-	0.00%
2024-09-05	0	0.079	0.070	0.082	0.079	0.079	6,293	477	0.0758	0.079	0.070	0.082	0.079	0.079	6,293	0.0758	0.00%
2024-09-04	0	0.079	-	0.098	-	-	0	0	-	0.079	-	0.098	-	-	0	-	0.00%
2024-09-03	0	0.079	0.064	0.080	-	-	0	0	-	0.079	0.064	0.080	-	-	0	-	0.00%
2024-09-02	0	0.079	-	0.089	-	-	0	0	-	0.079	-	0.089	-	-	0	-	0.00%
2024-08-30	0	0.079	0.064	0.081	0.063	0.079	45,977	3,272	0.0712	0.079	0.064	0.081	0.063	0.079	45,977	0.0712	-8.14%
2024-08-29	0	0.086	0.050	0.099	-	-	0	0	-	0.086	0.050	0.099	-	-	0	-	0.00%
2024-08-28	1	-	-	-	-	-	0	0	-	0.086	-	-	-	-	0	-	0.00%
2024-08-27	1	-	-	-	-	-	0	0	-	0.086	-	-	-	-	0	-	0.00%
2024-08-26	1	-	-	-	-	-	0	0	-	0.086	-	-	-	-	0	-	0.00%
2024-08-23	1	-	-	-	-	-	0	0	-	0.086	-	-	-	-	0	-	0.00%
2024-08-22	1	-	-	-	-	-	0	0	-	0.086	-	-	-	-	0	-	0.00%
2024-08-21	1	-	-	-	-	-	0	0	-	0.086	-	-	-	-	0	-	0.00%
2024-08-20	1	-	-	-	-	-	0	0	-	0.086	-	-	-	-	0	-	0.00%
2024-08-19	1	-	-	-	-	-	0	0	-	0.086	-	-	-	-	0	-	0.00%
2024-08-16	1	-	-	-	-	-	0	0	-	0.086	-	-	-	-	0	-	0.00%
2024-08-15	1	-	-	-	-	-	0	0	-	0.086	-	-	-	-	0	-	0.00%
2024-08-14	1	-	-	-	-	-	0	0	-	0.086	-	-	-	-	0	-	0.00%
2024-08-13	1	-	-	-	-	-	0	0	-	0.086	-	-	-	-	0	-	0.00%
2024-08-12	1	-	-	-	-	-	0	0	-	0.086	-	-	-	-	0	-	0.00%
2024-08-09	1	-	-	-	-	-	0	0	-	0.086	-	-	-	-	0	-	0.00%
2024-08-08	1	-	-	-	-	-	0	0	-	0.086	-	-	-	-	0	-	0.00%
2024-08-07	1	-	-	-	-	-	0	0	-	0.086	-	-	-	-	0	-	0.00%
2024-08-06	1	-	-	-	-	-	0	0	-	0.086	-	-	-	-	0	-	0.00%
2024-08-05	1	-	-	-	-	-	0	0	-	0.086	-	-	-	-	0	-	0.00%
2024-08-02	1	-	-	-	-	-	0	0	-	0.086	-	-	-	-	0	-	0.00%
2024-08-01	1	-	-	-	-	-	0	0	-	0.086	-	-	-	-	0	-	0.00%
2024-07-31	1	-	-	-	-	-	0	0	-	0.086	-	-	-	-	0	-	0.00%
2024-07-30	1	-	-	-	-	-	0	0	-	0.086	-	-	-	-	0	-	0.00%
2024-07-29	1	-	-	-	-	-	0	0	-	0.086	-	-	-	-	0	-	0.00%
2024-07-26	1	-	-	-	-	-	0	0	-	0.086	-	-	-	-	0	-	0.00%
2024-07-25	1	-	-	-	-	-	0	0	-	0.086	-	-	-	-	0	-	0.00%
2024-07-24	1	-	-	-	-	-	0	0	-	0.086	-	-	-	-	0	-	0.00%
2024-07-23	1	-	-	-	-	-	0	0	-	0.086	-	-	-	-	0	-	0.00%
2024-07-22	1	-	-	-	-	-	0	0	-	0.086	-	-	-	-	0	-	0.00%
2024-07-19	1	-	-	-	-	-	0	0	-	0.086	-	-	-	-	0	-	0.00%
2024-07-18	1	-	-	-	-	-	0	0	-	0.086	-	-	-	-	0	-	0.00%
2024-07-17	1	-	-	-	-	-	0	0	-	0.086	-	-	-	-	0	-	0.00%
2024-07-16	1	-	-	-	-	-	0	0	-	0.086	-	-	-	-	0	-	0.00%
2024-07-15	1	-	-	-	-	-	0	0	-	0.086	-	-	-	-	0	-	0.00%
2024-07-12	1	-	-	-	-	-	0	0	-	0.086	-	-	-	-	0	-	0.00%
2024-07-11	1	-	-	-	-	-	0	0	-	0.086	-	-	-	-	0	-	0.00%
2024-07-10	1	-	-	-	-	-	0	0	-	0.086	-	-	-	-	0	-	0.00%
2024-07-09	1	-	-	-	-	-	0	0	-	0.086	-	-	-	-	0	-	0.00%
2024-07-08	1	-	-	-	-	-	0	0	-	0.086	-	-	-	-	0	-	0.00%
2024-07-05	1	-	-	-	-	-	0	0	-	0.086	-	-	-	-	0	-	0.00%
2024-07-04	1	-	-	-	-	-	0	0	-	0.086	-	-	-	-	0	-	0.00%
2024-07-03	1	-	-	-	-	-	0	0	-	0.086	-	-	-	-	0	-	0.00%
2024-07-02	1	-	-	-	-	-	0	0	-	0.086	-	-	-	-	0	-	0.00%
2024-06-28	0	0.086	0.082	0.086	0.080	0.087	140,124	11,730	0.0837	0.086	0.082	0.086	0.080	0.087	140,124	0.0837	-7.53%
2024-06-27	0	0.093	0.086	0.093	-	-	0	0	-	0.093	0.086	0.093	-	-	0	-	-3.12%
2024-06-26	0	0.096	0.092	0.096	0.091	0.100	555,000	51,930	0.0936	0.096	0.092	0.096	0.091	0.100	555,000	0.0936	-10.28%
2024-06-25	0	0.107	0.093	0.107	0.107	0.107	60,000	6,420	0.1070	0.107	0.093	0.107	0.107	0.107	60,000	0.1070	2.88%
2024-06-24	0	0.104	0.094	0.104	-	-	0	0	-	0.104	0.094	0.104	-	-	0	-	0.00%
2024-06-21	0	0.104	0.092	0.104	-	-	0	0	-	0.104	0.092	0.104	-	-	0	-	-0.95%
2024-06-20	0	0.105	0.101	0.107	0.100	0.105	308,000	30,898	0.1003	0.105	0.101	0.107	0.100	0.105	308,000	0.1003	-4.55%
2024-06-19	0	0.110	0.103	0.118	-	-	1,048	99	0.0945	0.110	0.103	0.118	-	-	1,048	0.0945	0.00%
2024-06-18	0	0.110	0.102	0.127	-	-	419	40	0.0955	0.110	0.102	0.127	-	-	419	0.0955	0.00%
2024-06-17	0	0.110	0.110	0.127	-	-	0	0	-	0.110	0.110	0.127	-	-	0	-	0.92%
2024-06-14	0	0.109	0.109	0.129	-	-	0	0	-	0.109	0.109	0.129	-	-	0	-	0.00%
2024-06-13	0	0.109	0.109	0.129	0.106	0.114	32,830	3,603	0.1097	0.109	0.109	0.129	0.106	0.114	32,830	0.1097	-14.84%
2024-06-12	0	0.128	0.114	-	-	-	0	0	-	0.128	0.114	-	-	-	0	-	0.00%
2024-06-11	0	0.128	0.114	-	-	-	0	0	-	0.128	0.114	-	-	-	0	-	0.00%
2024-06-07	0	0.128	0.115	0.140	-	-	0	0	-	0.128	0.115	0.140	-	-	0	-	0.00%
2024-06-06	0	0.128	0.122	0.133	0.125	0.149	330,614	44,176	0.1336	0.128	0.122	0.133	0.125	0.149	330,614	0.1336	3.23%
2024-06-05	0	0.124	0.106	0.124	-	-	0	0	-	0.124	0.106	0.124	-	-	0	-	0.00%
2024-06-04	0	0.124	0.104	0.124	-	-	0	0	-	0.124	0.104	0.124	-	-	0	-	0.00%
2024-06-03	0	0.124	0.119	0.125	0.124	0.127	35,000	4,370	0.1249	0.124	0.119	0.125	0.124	0.127	35,000	0.1249	12.73%
2024-05-31	0	0.110	0.104	0.127	0.110	0.110	5,000	550	0.1100	0.110	0.104	0.127	0.110	0.110	5,000	0.1100	0.92%
2024-05-30	0	0.109	0.109	0.127	0.108	0.111	190,000	20,685	0.1089	0.109	0.109	0.127	0.108	0.111	190,000	0.1089	0.93%
2024-05-29	0	0.108	0.104	0.128	-	-	0	0	-	0.108	0.104	0.128	-	-	0	-	0.00%
2024-05-28	0	0.108	0.104	0.128	0.105	0.108	17,097	1,814	0.1061	0.108	0.104	0.128	0.105	0.108	17,097	0.1061	-2.70%
2024-05-27	0	0.111	0.104	0.128	-	-	0	0	-	0.111	0.104	0.128	-	-	0	-	0.00%
2024-05-24	0	0.111	0.104	0.128	-	-	0	0	-	0.111	0.104	0.128	-	-	0	-	0.00%
2024-05-23	0	0.111	0.108	0.111	-	-	2,096	207	0.0988	0.111	0.108	0.111	-	-	2,096	0.0988	0.00%
2024-05-22	0	0.111	0.105	0.112	-	-	419	41	0.0979	0.111	0.105	0.112	-	-	419	0.0979	0.00%
2024-05-21	0	0.111	0.111	0.112	0.104	0.107	13,558	1,402	0.1034	0.111	0.111	0.112	0.104	0.107	13,558	0.1034	-0.89%
2024-05-20	0	0.112	0.108	0.112	0.112	0.114	210,000	23,560	0.1122	0.112	0.108	0.112	0.112	0.114	210,000	0.1122	1.82%
2024-05-17	0	0.110	0.105	0.114	0.102	0.115	436,122	45,483	0.1043	0.110	0.105	0.114	0.102	0.115	436,122	0.1043	-2.65%
2024-05-16	0	0.113	0.105	0.108	0.103	0.113	159,774	17,228	0.1078	0.113	0.105	0.108	0.103	0.113	159,774	0.1078	-5.04%
2024-05-14	0	0.119	0.119	0.120	0.100	0.119	120,000	13,005	0.1084	0.119	0.119	0.120	0.100	0.119	120,000	0.1084	-0.83%
2024-05-13	0	0.120	0.120	0.130	0.106	0.115	13,390	1,444	0.1078	0.120	0.120	0.130	0.106	0.115	13,390	0.1078	-6.98%
2024-05-10	0	0.129	0.112	0.130	-	-	0	0	-	0.129	0.112	0.130	-	-	0	-	0.00%
2024-05-09	0	0.129	0.106	0.129	-	-	0	0	-	0.129	0.106	0.129	-	-	0	-	-0.77%
2024-05-08	0	0.130	-	0.135	-	-	0	0	-	0.130	-	0.135	-	-	0	-	0.00%
2024-05-07	0	0.130	0.105	0.145	0.117	0.130	776,275	93,071	0.1199	0.130	0.105	0.145	0.117	0.130	776,275	0.1199	8.33%
2024-05-06	0	0.120	0.107	0.120	-	-	34	3	0.0882	0.120	0.107	0.120	-	-	34	0.0882	-1.64%
2024-05-03	0	0.122	0.121	0.129	0.121	0.138	174,195	22,256	0.1278	0.122	0.121	0.129	0.121	0.138	174,195	0.1278	-15.86%
2024-05-02	0	0.145	-	0.146	-	-	0	0	-	0.145	-	0.146	-	-	0	-	0.00%
2024-04-30	0	0.145	-	0.145	-	-	0	0	-	0.145	-	0.145	-	-	0	-	-0.68%
2024-04-29	0	0.146	-	0.146	-	-	419	56	0.1337	0.146	-	0.146	-	-	419	0.1337	0.00%
2024-04-26	0	0.146	-	-	-	-	0	0	-	0.146	-	-	-	-	0	-	0.00%
2024-04-25	0	0.146	-	-	-	-	0	0	-	0.146	-	-	-	-	0	-	0.00%
2024-04-24	0	0.146	-	0.146	-	-	0	0	-	0.146	-	0.146	-	-	0	-	-0.68%
2024-04-23	0	0.147	-	-	-	-	0	0	-	0.147	-	-	-	-	0	-	0.00%
2024-04-22	0	0.147	-	-	-	-	0	0	-	0.147	-	-	-	-	0	-	0.00%
2024-04-19	0	0.147	0.140	-	0.147	0.147	40,000	5,880	0.1470	0.147	0.140	-	0.147	0.147	40,000	0.1470	0.00%
2024-04-18	0	0.147	0.134	-	-	-	0	0	-	0.147	0.134	-	-	-	0	-	0.00%
2024-04-17	0	0.147	-	0.149	-	-	0	0	-	0.147	-	0.149	-	-	0	-	0.00%
2024-04-16	0	0.147	0.131	0.147	-	-	0	0	-	0.147	0.131	0.147	-	-	0	-	-2.00%
2024-04-15	0	0.150	0.053	0.150	0.149	0.150	155,000	23,235	0.1499	0.150	0.053	0.150	0.149	0.150	155,000	0.1499	0.00%
2024-04-12	0	0.150	-	0.150	-	-	0	0	-	0.150	-	0.150	-	-	0	-	0.00%
2024-04-11	0	0.150	0.146	0.150	-	-	4,195	595	0.1418	0.150	0.146	0.150	-	-	4,195	0.1418	-2.60%
2024-04-10	0	0.154	-	-	-	-	0	0	-	0.154	-	-	-	-	0	-	0.00%
2024-04-09	0	0.154	-	0.154	-	-	0	0	-	0.154	-	0.154	-	-	0	-	-0.65%
2024-04-08	0	0.155	0.151	0.156	-	-	0	0	-	0.155	0.151	0.156	-	-	0	-	0.00%
2024-04-05	0	0.155	-	0.156	0.155	0.155	5,000	775	0.1550	0.155	-	0.156	0.155	0.155	5,000	0.1550	-0.64%
2024-04-03	0	0.156	0.141	0.156	-	-	0	0	-	0.156	0.141	0.156	-	-	0	-	-2.50%
2024-04-02	0	0.160	-	0.160	-	-	0	0	-	0.160	-	0.160	-	-	0	-	-5.88%
2024-03-28	0	0.170	-	0.180	-	-	0	0	-	0.170	-	0.180	-	-	0	-	0.00%
2024-03-27	0	0.170	0.081	0.173	-	-	0	0	-	0.170	0.081	0.173	-	-	0	-	0.00%
2024-03-26	0	0.170	-	0.179	0.170	0.170	5,000	850	0.1700	0.170	-	0.179	0.170	0.170	5,000	0.1700	24.09%
2024-03-25	0	0.137	-	-	-	-	0	0	-	0.137	-	-	-	-	0	-	0.00%
2024-03-22	0	0.137	-	-	-	-	0	0	-	0.137	-	-	-	-	0	-	0.00%
2024-03-21	0	0.137	0.124	-	-	-	2,517	299	0.1188	0.137	0.124	-	-	-	2,517	0.1188	0.00%
2024-03-20	0	0.137	0.137	-	0.123	0.125	168,260	20,794	0.1236	0.137	0.137	-	0.123	0.125	168,260	0.1236	0.74%
2024-03-19	0	0.136	0.125	-	-	-	0	0	-	0.136	0.125	-	-	-	0	-	0.00%
2024-03-18	0	0.136	0.124	-	0.136	0.136	45,000	6,120	0.1360	0.136	0.124	-	0.136	0.136	45,000	0.1360	0.74%
2024-03-15	0	0.135	0.135	-	-	-	0	0	-	0.135	0.135	-	-	-	0	-	3.85%
2024-03-14	0	0.130	0.130	-	-	-	0	0	-	0.130	0.130	-	-	-	0	-	3.17%
2024-03-13	0	0.126	0.126	-	0.124	0.125	42,740	5,270	0.1233	0.126	0.126	-	0.124	0.125	42,740	0.1233	-6.67%
2024-03-12	0	0.135	0.135	0.161	0.133	0.135	15,000	2,005	0.1337	0.135	0.135	0.161	0.133	0.135	15,000	0.1337	-16.15%
2024-03-11	0	0.161	0.133	0.161	0.116	0.162	275,000	40,590	0.1476	0.161	0.133	0.161	0.116	0.162	275,000	0.1476	38.79%
2024-03-08	0	0.116	0.116	0.128	0.096	0.105	30,172	2,984	0.0989	0.116	0.116	0.128	0.096	0.105	30,172	0.0989	-0.85%
2024-03-07	0	0.117	0.112	0.117	0.106	0.117	113,390	13,011	0.1147	0.117	0.112	0.117	0.106	0.117	113,390	0.1147	-2.50%
2024-03-06	0	0.120	0.107	0.128	-	-	0	0	-	0.120	0.107	0.128	-	-	0	-	0.00%
2024-03-05	0	0.120	0.105	0.128	-	-	0	0	-	0.120	0.105	0.128	-	-	0	-	0.00%
2024-03-04	0	0.120	0.105	0.129	-	-	0	0	-	0.120	0.105	0.129	-	-	0	-	0.00%
2024-03-01	0	0.120	0.105	0.128	-	-	0	0	-	0.120	0.105	0.128	-	-	0	-	0.00%
2024-02-29	0	0.120	0.105	0.128	-	-	629	62	0.0986	0.120	0.105	0.128	-	-	629	0.0986	0.00%
2024-02-28	0	0.120	0.105	0.128	-	-	0	0	-	0.120	0.105	0.128	-	-	0	-	0.00%
2024-02-27	0	0.120	0.106	0.128	-	-	1,049	104	0.0991	0.120	0.106	0.128	-	-	1,049	0.0991	0.00%
2024-02-26	0	0.120	0.120	0.128	-	-	0	0	-	0.120	0.120	0.128	-	-	0	-	1.69%
2024-02-23	0	0.118	0.105	0.128	-	-	0	0	-	0.118	0.105	0.128	-	-	0	-	0.00%
2024-02-22	0	0.118	0.118	0.129	-	-	0	0	-	0.118	0.118	0.129	-	-	0	-	5.36%
2024-02-21	0	0.112	0.112	0.120	0.106	0.112	61,048	6,697	0.1097	0.112	0.112	0.120	0.106	0.112	61,048	0.1097	4.67%
2024-02-20	0	0.107	0.106	0.130	0.106	0.107	11,678	1,234	0.1057	0.107	0.106	0.130	0.106	0.107	11,678	0.1057	-5.31%
2024-02-19	0	0.113	0.113	0.120	0.111	0.112	15,000	1,670	0.1113	0.113	0.113	0.120	0.111	0.112	15,000	0.1113	5.61%
2024-02-16	0	0.107	0.107	0.112	0.102	0.106	60,000	6,175	0.1029	0.107	0.107	0.112	0.102	0.106	60,000	0.1029	-13.71%
2024-02-15	0	0.124	0.102	0.129	-	-	0	0	-	0.124	0.102	0.129	-	-	0	-	0.00%
2024-02-14	0	0.124	0.103	0.129	-	-	1,048	117	0.1116	0.124	0.103	0.129	-	-	1,048	0.1116	0.00%
2024-02-09	0	0.124	0.110	0.130	-	-	209	21	0.1005	0.124	0.110	0.130	-	-	209	0.1005	0.00%
2024-02-08	0	0.124	0.115	0.130	-	-	0	0	-	0.124	0.115	0.130	-	-	0	-	0.00%
2024-02-07	0	0.124	0.112	0.130	-	-	0	0	-	0.124	0.112	0.130	-	-	0	-	0.00%
2024-02-06	0	0.124	0.111	0.129	-	-	0	0	-	0.124	0.111	0.129	-	-	0	-	0.00%
2024-02-05	0	0.124	0.111	0.124	-	-	1,048	110	0.1050	0.124	0.111	0.124	-	-	1,048	0.1050	0.00%
2024-02-02	0	0.124	0.124	0.130	-	-	0	0	-	0.124	0.124	0.130	-	-	0	-	3.33%
2024-02-01	0	0.120	0.120	0.125	0.115	0.115	15,000	1,725	0.1150	0.120	0.120	0.125	0.115	0.115	15,000	0.1150	-4.00%
2024-01-31	0	0.125	0.125	0.130	-	-	0	0	-	0.125	0.125	0.130	-	-	0	-	4.17%
2024-01-30	0	0.120	0.115	0.130	-	-	839	88	0.1049	0.120	0.115	0.130	-	-	839	0.1049	0.00%
2024-01-29	0	0.120	0.109	0.128	-	-	0	0	-	0.120	0.109	0.128	-	-	0	-	0.00%
2024-01-26	0	0.120	0.120	0.130	0.115	0.129	15,000	1,865	0.1243	0.120	0.120	0.130	0.115	0.129	15,000	0.1243	3.45%
2024-01-25	0	0.116	0.116	0.132	0.112	0.126	15,000	1,820	0.1213	0.116	0.116	0.132	0.112	0.126	15,000	0.1213	-7.20%
2024-01-24	0	0.125	0.112	0.125	-	-	0	0	-	0.125	0.112	0.125	-	-	0	-	-5.30%
2024-01-23	0	0.132	-	0.135	-	-	0	0	-	0.132	-	0.135	-	-	0	-	0.00%
2024-01-22	0	0.132	0.132	0.135	-	-	0	0	-	0.132	0.132	0.135	-	-	0	-	7.32%
2024-01-19	0	0.123	0.123	0.127	0.120	0.121	10,000	1,205	0.1205	0.123	0.123	0.127	0.120	0.121	10,000	0.1205	7.89%
2024-01-18	0	0.114	0.095	0.126	-	-	0	0	-	0.114	0.095	0.126	-	-	0	-	0.00%
2024-01-17	0	0.114	0.095	0.127	-	-	629	54	0.0859	0.114	0.095	0.127	-	-	629	0.0859	0.00%
2024-01-16	0	0.114	0.102	0.127	-	-	0	0	-	0.114	0.102	0.127	-	-	0	-	0.00%
2024-01-15	0	0.114	0.108	0.127	-	-	1,048	106	0.1011	0.114	0.108	0.127	-	-	1,048	0.1011	0.00%
2024-01-12	0	0.114	0.111	0.127	-	-	660	66	0.1000	0.114	0.111	0.127	-	-	660	0.1000	0.00%
2024-01-11	0	0.114	0.114	0.128	0.111	0.118	25,488	2,930	0.1150	0.114	0.114	0.128	0.111	0.118	25,488	0.1150	-2.56%
2024-01-10	0	0.117	0.117	0.126	0.116	0.117	26,293	3,047	0.1159	0.117	0.117	0.126	0.116	0.117	26,293	0.1159	0.86%
2024-01-09	0	0.116	0.116	0.125	-	-	0	0	-	0.116	0.116	0.125	-	-	0	-	0.87%
2024-01-08	0	0.115	0.115	0.133	-	-	0	0	-	0.115	0.115	0.133	-	-	0	-	1.77%
2024-01-05	0	0.113	0.113	0.130	0.113	0.116	15,419	1,771	0.1149	0.113	0.113	0.130	0.113	0.116	15,419	0.1149	-1.74%
2024-01-04	0	0.115	0.115	0.129	-	-	0	0	-	0.115	0.115	0.129	-	-	0	-	1.77%
2024-01-03	0	0.113	0.113	0.125	0.111	0.112	35,000	3,910	0.1117	0.113	0.113	0.125	0.111	0.112	35,000	0.1117	-11.02%
2024-01-02	0	0.127	0.112	-	-	-	0	0	-	0.127	0.112	-	-	-	0	-	0.00%
2023-12-29	0	0.127	0.112	-	-	-	0	0	-	0.127	0.112	-	-	-	0	-	0.00%
2023-12-28	0	0.127	0.117	-	0.127	0.127	45,000	5,715	0.1270	0.127	0.117	-	0.127	0.127	45,000	0.1270	0.00%
2023-12-27	0	0.127	0.127	0.153	0.122	0.139	15,000	2,000	0.1333	0.127	0.127	0.153	0.122	0.139	15,000	0.1333	-8.63%
2023-12-22	0	0.139	0.133	0.151	0.133	0.151	70,000	10,150	0.1450	0.139	0.133	0.151	0.133	0.151	70,000	0.1450	-7.95%
2023-12-21	0	0.151	0.150	0.165	0.150	0.151	16,711	2,447	0.1464	0.151	0.150	0.165	0.150	0.151	16,711	0.1464	-11.18%
2023-12-20	0	0.170	0.155	0.170	-	-	5,579	818	0.1466	0.170	0.155	0.170	-	-	5,579	0.1466	-3.95%
2023-12-19	0	0.177	-	0.177	-	-	0	0	-	0.177	-	0.177	-	-	0	-	0.00%
2023-12-18	0	0.177	-	0.177	-	-	0	0	-	0.177	-	0.177	-	-	0	-	0.00%
2023-12-15	0	0.177	-	0.178	-	-	0	0	-	0.177	-	0.178	-	-	0	-	0.00%
2023-12-14	0	0.177	-	0.177	-	-	0	0	-	0.177	-	0.177	-	-	0	-	0.00%
2023-12-13	0	0.177	-	0.177	-	-	0	0	-	0.177	-	0.177	-	-	0	-	0.00%
2023-12-12	0	0.177	-	0.177	-	-	0	0	-	0.177	-	0.177	-	-	0	-	-0.56%
2023-12-11	0	0.178	-	0.178	-	-	0	0	-	0.178	-	0.178	-	-	0	-	-2.20%
2023-12-08	0	0.182	-	0.182	-	-	0	0	-	0.182	-	0.182	-	-	0	-	0.00%
2023-12-07	0	0.182	-	0.182	-	-	0	0	-	0.182	-	0.182	-	-	0	-	0.00%
2023-12-06	0	0.182	-	0.182	-	-	0	0	-	0.182	-	0.182	-	-	0	-	0.00%
2023-12-05	0	0.182	-	0.182	-	-	0	0	-	0.182	-	0.182	-	-	0	-	-3.70%
2023-12-04	0	0.189	-	0.189	-	-	0	0	-	0.189	-	0.189	-	-	0	-	-0.53%
2023-12-01	0	0.190	0.124	0.190	-	-	0	0	-	0.190	0.124	0.190	-	-	0	-	0.00%
2023-11-30	0	0.190	-	0.190	-	-	0	0	-	0.190	-	0.190	-	-	0	-	0.00%
2023-11-29	0	0.190	0.123	0.190	0.166	0.190	55,723	9,367	0.1681	0.190	0.123	0.190	0.166	0.190	55,723	0.1681	14.46%
2023-11-28	0	0.166	0.147	0.190	-	-	0	0	-	0.166	0.147	0.190	-	-	0	-	0.00%
2023-11-27	0	0.166	0.163	0.190	0.162	0.180	31,570	5,400	0.1710	0.166	0.163	0.190	0.162	0.180	31,570	0.1710	-6.21%
2023-11-24	0	0.177	0.162	0.177	0.148	0.177	143,428	23,485	0.1637	0.177	0.162	0.177	0.148	0.177	143,428	0.1637	-2.21%
2023-11-23	0	0.181	0.181	-	0.177	0.200	161,922	29,360	0.1813	0.181	0.181	-	0.177	0.200	161,922	0.1813	1.69%
2023-11-22	0	0.178	0.176	0.178	0.172	0.178	162,517	28,350	0.1744	0.178	0.176	0.178	0.172	0.178	162,517	0.1744	3.49%
2023-11-21	0	0.172	0.166	0.180	0.160	0.202	195,000	37,195	0.1907	0.172	0.166	0.180	0.160	0.202	195,000	0.1907	-5.49%
2023-11-20	0	0.182	0.179	0.182	0.135	0.300	872,182	186,568	0.2139	0.182	0.179	0.182	0.135	0.300	872,182	0.2139	30.00%
2023-11-17	0	0.140	0.124	0.150	0.114	0.140	71,258	9,913	0.1391	0.140	0.124	0.150	0.114	0.140	71,258	0.1391	20.69%
2023-11-16	0	0.116	0.116	0.139	0.115	0.170	160,000	23,005	0.1438	0.116	0.116	0.139	0.115	0.170	160,000	0.1438	-3.33%
2023-11-15	0	0.120	0.116	0.125	0.111	0.120	210,000	24,275	0.1156	0.120	0.116	0.125	0.111	0.120	210,000	0.1156	2.56%
2023-11-14	0	0.117	0.116	0.124	0.106	0.117	272,962	30,016	0.1100	0.117	0.116	0.124	0.106	0.117	272,962	0.1100	1.74%
2023-11-13	0	0.115	0.114	0.129	0.109	0.118	206,006	23,785	0.1155	0.115	0.114	0.129	0.109	0.118	206,006	0.1155	-4.96%
2023-11-10	0	0.121	0.121	0.140	-	-	0	0	-	0.121	0.121	0.140	-	-	0	-	0.00%
2023-11-09	0	0.121	0.120	-	-	-	0	0	-	0.121	0.120	-	-	-	0	-	0.00%
2023-11-08	0	0.121	0.121	0.135	-	-	0	0	-	0.121	0.121	0.135	-	-	0	-	5.22%
2023-11-07	0	0.115	0.115	0.140	0.115	0.121	140,000	16,635	0.1188	0.115	0.115	0.140	0.115	0.121	140,000	0.1188	-5.74%
2023-11-06	0	0.122	0.122	0.125	0.119	0.125	101,048	12,354	0.1223	0.122	0.122	0.125	0.119	0.125	101,048	0.1223	-9.63%
2023-11-03	0	0.135	0.125	-	-	-	0	0	-	0.135	0.125	-	-	-	0	-	0.00%
2023-11-02	0	0.135	0.125	0.135	-	-	0	0	-	0.135	0.125	0.135	-	-	0	-	0.00%
2023-11-01	0	0.135	0.135	0.140	0.121	0.140	127,258	17,546	0.1379	0.135	0.135	0.140	0.121	0.140	127,258	0.1379	-4.93%
2023-10-31	0	0.142	0.142	-	-	-	0	0	-	0.142	0.142	-	-	-	0	-	0.71%
2023-10-30	0	0.141	0.141	0.160	-	-	0	0	-	0.141	0.141	0.160	-	-	0	-	0.71%
2023-10-27	0	0.140	0.140	0.160	0.140	0.140	5,000	700	0.1400	0.140	0.140	0.160	0.140	0.140	5,000	0.1400	0.00%
2023-10-26	0	0.140	0.113	-	-	-	0	0	-	0.140	0.113	-	-	-	0	-	0.00%
2023-10-25	0	0.140	0.113	-	-	-	0	0	-	0.140	0.113	-	-	-	0	-	0.00%
2023-10-24	0	0.140	0.113	-	-	-	0	0	-	0.140	0.113	-	-	-	0	-	0.00%
2023-10-20	0	0.140	0.122	-	-	-	0	0	-	0.140	0.122	-	-	-	0	-	0.00%
2023-10-19	0	0.140	0.140	-	-	-	0	0	-	0.140	0.140	-	-	-	0	-	1.45%
2023-10-18	0	0.138	0.123	-	-	-	0	0	-	0.138	0.123	-	-	-	0	-	0.00%
2023-10-17	0	0.138	0.125	-	-	-	0	0	-	0.138	0.125	-	-	-	0	-	0.00%
2023-10-16	0	0.138	0.122	0.160	-	-	0	0	-	0.138	0.122	0.160	-	-	0	-	0.00%
2023-10-13	0	0.138	0.138	-	0.134	0.138	174,195	23,333	0.1339	0.138	0.138	-	0.134	0.138	174,195	0.1339	2.99%
2023-10-12	0	0.134	0.126	-	0.134	0.134	5,000	670	0.1340	0.134	0.126	-	0.134	0.134	5,000	0.1340	0.00%
2023-10-11	0	0.134	0.134	-	-	-	0	0	-	0.134	0.134	-	-	-	0	-	0.75%
2023-10-10	0	0.133	0.133	0.157	0.110	0.130	152,386	18,792	0.1233	0.133	0.133	0.157	0.110	0.130	152,386	0.1233	-2.92%
2023-10-09	0	0.137	0.136	0.161	0.135	0.137	175,000	23,645	0.1351	0.137	0.136	0.161	0.135	0.137	175,000	0.1351	-5.52%
2023-10-06	0	0.145	0.127	-	0.135	0.145	60,000	8,580	0.1430	0.145	0.127	-	0.135	0.145	60,000	0.1430	-1.36%
2023-10-05	0	0.147	-	-	-	-	0	0	-	0.147	-	-	-	-	0	-	0.00%
2023-10-04	0	0.147	0.147	-	-	-	0	0	-	0.147	0.147	-	-	-	0	-	1.38%
2023-10-03	0	0.145	0.145	-	-	-	0	0	-	0.145	0.145	-	-	-	0	-	1.40%
2023-09-29	0	0.143	0.143	0.166	-	-	0	0	-	0.143	0.143	0.166	-	-	0	-	0.70%
2023-09-28	0	0.142	0.141	0.155	0.140	0.155	25,000	3,665	0.1466	0.142	0.141	0.155	0.140	0.155	25,000	0.1466	-7.79%
2023-09-27	0	0.154	0.154	0.190	0.150	0.154	30,000	4,530	0.1510	0.154	0.154	0.190	0.150	0.154	30,000	0.1510	-12.50%
2023-09-26	0	0.176	-	0.189	-	-	0	0	-	0.176	-	0.189	-	-	0	-	0.00%
2023-09-25	0	0.176	0.148	0.190	-	-	0	0	-	0.176	0.148	0.190	-	-	0	-	0.00%
2023-09-22	0	0.176	0.153	0.190	-	-	0	0	-	0.176	0.153	0.190	-	-	0	-	0.00%
2023-09-21	0	0.176	-	0.190	-	-	0	0	-	0.176	-	0.190	-	-	0	-	0.00%
2023-09-20	0	0.176	0.151	0.177	0.150	0.176	101,201	16,783	0.1658	0.176	0.151	0.177	0.150	0.176	101,201	0.1658	17.33%
2023-09-19	0	0.150	0.150	0.165	0.150	0.157	1,280,000	193,645	0.1513	0.150	0.150	0.165	0.150	0.157	1,280,000	0.1513	-11.76%
2023-09-18	0	0.170	0.156	0.198	0.153	0.181	386,293	67,162	0.1739	0.170	0.156	0.198	0.153	0.181	386,293	0.1739	-3.41%
2023-09-15	0	0.176	0.176	0.190	0.175	0.218	933,823	171,520	0.1837	0.176	0.176	0.190	0.175	0.218	933,823	0.1837	-1.68%
2023-09-14	0	0.179	0.176	0.188	-	-	0	0	-	0.179	0.176	0.188	-	-	0	-	0.00%
2023-09-13	0	0.179	-	0.188	-	-	0	0	-	0.179	-	0.188	-	-	0	-	0.00%
2023-09-12	0	0.179	0.177	0.189	-	-	0	0	-	0.179	0.177	0.189	-	-	0	-	0.00%
2023-09-11	0	0.179	0.176	0.189	0.178	0.179	92,000	16,432	0.1786	0.179	0.176	0.189	0.178	0.179	92,000	0.1786	1.13%
2023-09-07	0	0.177	0.177	0.189	-	-	0	0	-	0.177	0.177	0.189	-	-	0	-	2.91%
2023-09-06	0	0.172	0.172	0.180	0.170	0.173	100,000	17,180	0.1718	0.172	0.172	0.180	0.170	0.173	100,000	0.1718	1.18%
2023-09-05	0	0.170	0.170	0.188	0.170	0.175	77,097	13,256	0.1719	0.170	0.170	0.188	0.170	0.175	77,097	0.1719	-5.56%
2023-09-04	0	0.180	0.171	0.180	-	-	755	124	0.1642	0.180	0.171	0.180	-	-	755	0.1642	0.00%
2023-08-31	0	0.180	0.171	0.189	-	-	419	70	0.1671	0.180	0.171	0.189	-	-	419	0.1671	0.00%
2023-08-30	0	0.180	0.175	0.189	0.177	0.179	38,308	6,780	0.1770	0.180	0.175	0.189	0.177	0.179	38,308	0.1770	1.69%
2023-08-29	0	0.177	0.177	0.182	0.175	0.182	30,000	5,380	0.1793	0.177	0.177	0.182	0.175	0.182	30,000	0.1793	-2.75%
2023-08-28	0	0.182	0.182	0.190	-	-	839	147	0.1752	0.182	0.182	0.190	-	-	839	0.1752	0.00%
2023-08-25	0	0.182	0.182	0.190	0.175	0.182	30,782	5,447	0.1770	0.182	0.182	0.190	0.175	0.182	30,782	0.1770	2.82%
2023-08-24	0	0.177	0.177	0.190	0.172	0.193	45,817	8,479	0.1851	0.177	0.177	0.190	0.172	0.193	45,817	0.1851	-8.29%
2023-08-23	0	0.193	0.193	0.200	0.185	0.220	325,000	63,085	0.1941	0.193	0.193	0.200	0.185	0.220	325,000	0.1941	-17.87%
2023-08-22	0	0.235	0.234	0.235	0.170	0.280	1,612,097	344,032	0.2134	0.235	0.234	0.235	0.170	0.280	1,612,097	0.2134	38.24%
2023-08-21	0	0.170	0.162	0.199	-	-	0	0	-	0.170	0.162	0.199	-	-	0	-	4.29%
2023-08-18	0	0.163	0.163	0.202	0.162	0.202	30,000	5,605	0.1868	0.163	0.163	0.202	0.162	0.202	30,000	0.1868	-8.43%
2023-08-17	0	0.178	0.160	0.203	-	-	0	0	-	0.178	0.160	0.203	-	-	0	-	0.00%
2023-08-16	0	0.178	0.166	0.200	-	-	0	0	-	0.178	0.166	0.200	-	-	0	-	0.00%
2023-08-15	0	0.178	0.170	0.200	-	-	0	0	-	0.178	0.170	0.200	-	-	0	-	0.00%
2023-08-14	0	0.178	0.178	0.209	0.175	0.190	140,000	26,030	0.1859	0.178	0.178	0.209	0.175	0.190	140,000	0.1859	-8.72%
2023-08-11	0	0.195	0.180	0.210	-	-	2,097	358	0.1707	0.195	0.180	0.210	-	-	2,097	0.1707	0.00%
2023-08-10	0	0.195	0.195	0.205	-	-	1,459	243	0.1666	0.195	0.195	0.205	-	-	1,459	0.1666	1.56%
2023-08-09	0	0.192	0.192	0.198	0.190	0.190	26,048	4,936	0.1895	0.192	0.192	0.198	0.190	0.190	26,048	0.1895	-1.54%
2023-08-08	0	0.195	0.188	0.195	0.181	0.195	37,586	7,060	0.1878	0.195	0.188	0.195	0.181	0.195	37,586	0.1878	0.00%
2023-08-07	0	0.195	0.190	0.195	0.190	0.195	23,831	4,545	0.1907	0.195	0.190	0.195	0.190	0.195	23,831	0.1907	-1.52%
2023-08-04	0	0.198	0.193	0.198	0.190	0.206	125,000	24,680	0.1974	0.198	0.193	0.198	0.190	0.206	125,000	0.1974	-3.88%
2023-08-03	0	0.206	0.191	0.222	-	-	419	78	0.1862	0.206	0.191	0.222	-	-	419	0.1862	0.00%
2023-08-02	0	0.206	0.193	0.210	-	-	0	0	-	0.206	0.193	0.210	-	-	0	-	0.00%
2023-08-01	0	0.206	0.194	0.206	0.184	0.224	305,000	58,615	0.1922	0.206	0.194	0.206	0.184	0.224	305,000	0.1922	-2.37%
2023-07-31	0	0.211	0.206	0.223	0.202	0.233	30,000	6,390	0.2130	0.211	0.206	0.223	0.202	0.233	30,000	0.2130	0.00%
2023-07-28	0	0.211	0.206	0.219	0.202	0.211	120,000	24,495	0.2041	0.211	0.206	0.219	0.202	0.211	120,000	0.2041	-6.22%
2023-07-27	0	0.225	0.203	0.240	-	-	0	0	-	0.225	0.203	0.240	-	-	0	-	0.00%
2023-07-26	0	0.225	0.225	0.239	0.211	0.231	96,883	20,936	0.2161	0.225	0.225	0.239	0.211	0.231	96,883	0.2161	-6.25%
2023-07-25	0	0.240	0.230	0.240	0.210	0.240	30,000	6,705	0.2235	0.240	0.230	0.240	0.210	0.240	30,000	0.2235	1.69%
2023-07-24	0	0.236	0.235	0.275	0.206	0.280	52,097	12,857	0.2468	0.236	0.235	0.275	0.206	0.280	52,097	0.2468	7.27%
2023-07-21	0	0.220	0.220	0.248	0.218	0.235	30,000	6,700	0.2233	0.220	0.220	0.248	0.218	0.235	30,000	0.2233	-0.45%
2023-07-20	0	0.221	0.221	0.260	0.195	0.250	108,391	25,270	0.2331	0.221	0.221	0.260	0.195	0.250	108,391	0.2331	9.41%
2023-07-19	0	0.202	0.201	0.250	0.197	0.240	85,000	18,970	0.2232	0.202	0.201	0.250	0.197	0.240	85,000	0.2232	-6.05%
2023-07-18	0	0.215	0.215	0.238	0.182	0.241	125,000	28,560	0.2285	0.215	0.215	0.238	0.182	0.241	125,000	0.2285	1.90%
2023-07-14	0	0.211	0.210	0.233	-	-	0	0	-	0.211	0.210	0.233	-	-	0	-	0.00%
2023-07-13	0	0.211	0.211	0.231	0.197	0.232	164,195	35,535	0.2164	0.211	0.211	0.231	0.197	0.232	164,195	0.2164	-3.21%
2023-07-12	0	0.218	0.218	0.236	-	-	0	0	-	0.218	0.218	0.236	-	-	0	-	1.40%
2023-07-11	0	0.215	0.215	0.236	0.210	0.237	145,000	31,875	0.2198	0.215	0.215	0.236	0.210	0.237	145,000	0.2198	-10.04%
2023-07-10	0	0.239	0.219	0.239	0.202	0.248	34,195	7,670	0.2243	0.239	0.219	0.239	0.202	0.248	34,195	0.2243	3.46%
2023-07-07	0	0.231	0.230	0.235	0.231	0.234	17,097	3,968	0.2321	0.231	0.230	0.235	0.231	0.234	17,097	0.2321	10.00%
2023-07-06	0	0.210	0.210	0.240	0.205	0.210	40,000	8,355	0.2089	0.210	0.210	0.240	0.205	0.210	40,000	0.2089	-5.83%
2023-07-05	0	0.223	0.223	0.247	0.222	0.245	125,000	29,495	0.2360	0.223	0.223	0.247	0.222	0.245	125,000	0.2360	-3.04%
2023-07-04	0	0.230	0.220	0.249	0.210	0.231	254,887	58,336	0.2289	0.230	0.220	0.249	0.210	0.231	254,887	0.2289	0.00%
2023-07-03	0	0.230	0.228	0.249	0.230	0.295	1,123,506	284,649	0.2534	0.230	0.228	0.249	0.230	0.295	1,123,506	0.2534	-6.50%
2023-06-30	0	0.246	0.246	0.285	0.240	0.285	240,069	66,526	0.2771	0.246	0.246	0.285	0.240	0.285	240,069	0.2771	-5.38%
2023-06-29	0	0.260	0.245	0.265	0.244	0.285	470,000	122,155	0.2599	0.260	0.245	0.265	0.244	0.285	470,000	0.2599	-3.70%
2023-06-28	0	0.270	0.255	0.270	0.240	0.315	1,439,605	379,483	0.2636	0.270	0.255	0.270	0.240	0.315	1,439,605	0.2636	-15.62%
2023-06-27	0	0.320	0.300	0.320	0.176	0.395	4,120,659	1,268,946	0.3079	0.320	0.300	0.320	0.176	0.395	4,120,659	0.3079	72.04%
2023-06-26	0	0.186	0.186	0.196	0.176	0.185	15,419	2,781	0.1804	0.186	0.186	0.196	0.176	0.185	15,419	0.1804	0.00%
2023-06-23	0	0.186	0.186	0.200	0.183	0.210	95,097	18,089	0.1902	0.186	0.186	0.200	0.183	0.210	95,097	0.1902	-11.43%
2023-06-21	0	0.210	0.191	0.220	0.188	0.210	95,000	17,980	0.1893	0.210	0.191	0.220	0.188	0.210	95,000	0.1893	25.75%
2023-06-20	0	0.167	0.167	-	0.166	0.167	41,362	6,879	0.1663	0.167	0.167	-	0.166	0.167	41,362	0.1663	-4.57%
2023-06-19	0	0.175	0.175	0.200	0.172	0.180	350,000	61,815	0.1766	0.175	0.175	0.200	0.172	0.180	350,000	0.1766	-12.06%
2023-06-16	0	0.199	0.199	0.219	0.191	0.230	576,206	120,307	0.2088	0.199	0.199	0.219	0.191	0.230	576,206	0.2088	-15.68%
2023-06-15	0	0.236	0.196	0.236	0.194	0.240	2,272,621	452,113	0.1989	0.236	0.196	0.236	0.194	0.240	2,272,621	0.1989	0.85%
2023-06-14	0	0.234	0.200	0.234	0.210	0.260	1,860,546	436,059	0.2344	0.234	0.200	0.234	0.210	0.260	1,860,546	0.2344	7.34%
2023-06-13	0	0.218	0.204	0.218	0.178	0.260	1,399,780	318,889	0.2278	0.218	0.204	0.218	0.178	0.260	1,399,780	0.2278	60.29%
2023-06-12	0	0.136	0.124	0.149	-	-	0	0	-	0.136	0.124	0.149	-	-	0	-	0.00%
2023-06-09	0	0.136	0.124	0.155	0.121	0.136	27,132	3,437	0.1267	0.136	0.124	0.155	0.121	0.136	27,132	0.1267	-12.26%
2023-06-08	0	0.155	-	-	-	-	0	0	-	0.155	-	-	-	-	0	-	0.00%
2023-06-07	0	0.155	0.121	-	-	-	0	0	-	0.155	0.121	-	-	-	0	-	0.00%
2023-06-06	0	0.155	-	-	-	-	0	0	-	0.155	-	-	-	-	0	-	0.00%
2023-06-05	0	0.155	-	-	-	-	0	0	-	0.155	-	-	-	-	0	-	4.03%
2023-06-02	0	0.149	0.148	0.160	0.149	0.155	21,096	3,198	0.1516	0.149	0.148	0.160	0.149	0.155	21,096	0.1516	-5.70%
2023-06-01	0	0.158	-	0.158	-	-	0	0	-	0.158	-	0.158	-	-	0	-	0.00%
2023-05-31	0	0.158	0.125	0.158	-	-	3,733	552	0.1479	0.158	0.125	0.158	-	-	3,733	0.1479	-1.25%
2023-05-30	0	0.160	0.145	-	0.145	0.145	10,915	1,563	0.1432	0.160	0.145	-	0.145	0.145	10,915	0.1432	0.00%
2023-05-29	0	0.160	0.145	-	-	-	0	0	-	0.160	0.145	-	-	-	0	-	0.00%
2023-05-25	0	0.160	0.145	-	-	-	0	0	-	0.160	0.145	-	-	-	0	-	0.00%
2023-05-24	0	0.160	0.145	-	0.160	0.160	18,000	2,880	0.1600	0.160	0.145	-	0.160	0.160	18,000	0.1600	-3.03%
2023-05-23	0	0.165	0.145	-	-	-	0	0	-	0.165	0.145	-	-	-	0	-	0.00%
2023-05-22	0	0.165	0.145	0.165	-	-	629	98	0.1558	0.165	0.145	0.165	-	-	629	0.1558	-1.79%
2023-05-19	0	0.168	0.145	-	-	-	0	0	-	0.168	0.145	-	-	-	0	-	0.00%
2023-05-18	0	0.168	0.145	-	-	-	0	0	-	0.168	0.145	-	-	-	0	-	0.00%
2023-05-17	0	0.168	0.145	-	-	-	0	0	-	0.168	0.145	-	-	-	0	-	0.00%
2023-05-16	0	0.168	0.150	-	-	-	0	0	-	0.168	0.150	-	-	-	0	-	0.00%
2023-05-15	0	0.168	0.150	-	-	-	0	0	-	0.168	0.150	-	-	-	0	-	0.00%
2023-05-12	0	0.168	0.150	-	-	-	0	0	-	0.168	0.150	-	-	-	0	-	0.00%
2023-05-11	0	0.168	0.150	-	-	-	0	0	-	0.168	0.150	-	-	-	0	-	0.00%
2023-05-10	0	0.168	0.155	0.192	-	-	0	0	-	0.168	0.155	0.192	-	-	0	-	0.00%
2023-05-09	0	0.168	0.155	0.168	-	-	0	0	-	0.168	0.155	0.168	-	-	0	-	0.00%
2023-05-08	0	0.168	0.150	0.192	-	-	0	0	-	0.168	0.150	0.192	-	-	0	-	0.00%
2023-05-05	0	0.168	0.150	-	-	-	2,000	280	0.1400	0.168	0.150	-	-	-	2,000	0.1400	0.00%
2023-05-04	0	0.168	0.150	0.192	-	-	0	0	-	0.168	0.150	0.192	-	-	0	-	0.00%
2023-05-03	0	0.168	0.151	0.192	-	-	0	0	-	0.168	0.151	0.192	-	-	0	-	0.00%
2023-05-02	0	0.168	0.168	0.220	0.165	0.200	124,195	24,201	0.1949	0.168	0.168	0.220	0.165	0.200	124,195	0.1949	-12.95%
2023-04-28	0	0.193	0.163	0.214	-	-	342	58	0.1696	0.193	0.163	0.214	-	-	342	0.1696	1.58%
2023-04-27	0	0.190	0.163	-	-	-	0	0	-	0.190	0.163	-	-	-	0	-	0.00%
2023-04-26	0	0.190	0.166	-	0.190	0.190	30,000	5,700	0.1900	0.190	0.166	-	0.190	0.190	30,000	0.1900	-2.56%
2023-04-25	0	0.195	0.166	0.200	-	-	0	0	-	0.195	0.166	0.200	-	-	0	-	0.00%
2023-04-24	0	0.195	0.166	0.215	-	-	4,195	767	0.1828	0.195	0.166	0.215	-	-	4,195	0.1828	0.00%
2023-04-21	0	0.195	0.187	-	0.185	0.191	22,024	3,999	0.1816	0.195	0.187	-	0.185	0.191	22,024	0.1816	-9.30%
2023-04-20	0	0.215	0.186	0.220	-	-	0	0	-	0.215	0.186	0.220	-	-	0	-	0.00%
2023-04-19	0	0.215	0.197	0.220	-	-	1,174	224	0.1908	0.215	0.197	0.220	-	-	1,174	0.1908	0.00%
2023-04-18	0	0.215	0.198	0.220	0.195	0.215	81,000	16,725	0.2065	0.215	0.198	0.220	0.195	0.215	81,000	0.2065	4.88%
2023-04-17	0	0.205	0.205	0.220	0.200	0.217	2,315,000	464,845	0.2008	0.205	0.205	0.220	0.200	0.217	2,315,000	0.2008	2.50%
2023-04-14	0	0.200	0.179	0.242	0.200	0.200	5,839	1,163	0.1992	0.200	0.179	0.242	0.200	0.200	5,839	0.1992	-34.43%
2023-04-13	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2023-04-12	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2023-04-11	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2023-04-06	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2023-04-04	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2023-04-03	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2023-03-31	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2023-03-30	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2023-03-29	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2023-03-28	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2023-03-27	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2023-03-24	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2023-03-23	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2023-03-22	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2023-03-21	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2023-03-20	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2023-03-17	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2023-03-16	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2023-03-15	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2023-03-14	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2023-03-13	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2023-03-10	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2023-03-09	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2023-03-08	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2023-03-07	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2023-03-06	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2023-03-03	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2023-03-02	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2023-03-01	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2023-02-28	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2023-02-27	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2023-02-24	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2023-02-23	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2023-02-22	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2023-02-21	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2023-02-20	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2023-02-17	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2023-02-16	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2023-02-15	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2023-02-14	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2023-02-13	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2023-02-10	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2023-02-09	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2023-02-08	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2023-02-07	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2023-02-06	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2023-02-03	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2023-02-02	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2023-02-01	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2023-01-31	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2023-01-30	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2023-01-27	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2023-01-26	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2023-01-20	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2023-01-19	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2023-01-18	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2023-01-17	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2023-01-16	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2023-01-13	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2023-01-12	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2023-01-11	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2023-01-10	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2023-01-09	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2023-01-06	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2023-01-05	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2023-01-04	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2023-01-03	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-12-30	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-12-29	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-12-28	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-12-23	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-12-22	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-12-21	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-12-20	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-12-19	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-12-16	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-12-15	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-12-14	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-12-13	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-12-12	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-12-09	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-12-08	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-12-07	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-12-06	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-12-05	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-12-02	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-12-01	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-11-30	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-11-29	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-11-28	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-11-25	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-11-24	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-11-23	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-11-22	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-11-21	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-11-18	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-11-17	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-11-16	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-11-15	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-11-14	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-11-11	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-11-10	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-11-09	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-11-08	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-11-07	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-11-04	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-11-03	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-11-02	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-11-01	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-10-31	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-10-28	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-10-27	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-10-26	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-10-25	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-10-24	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-10-21	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-10-20	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-10-19	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-10-18	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-10-17	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-10-14	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-10-13	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-10-12	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-10-11	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-10-10	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-10-07	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-10-06	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-10-05	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-10-03	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-09-30	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-09-29	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-09-28	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-09-27	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-09-26	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-09-23	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-09-22	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-09-21	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-09-20	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-09-19	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-09-16	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-09-15	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-09-14	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-09-13	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-09-09	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-09-08	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-09-07	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-09-06	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-09-05	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-09-02	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-09-01	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-08-31	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-08-30	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-08-29	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-08-26	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-08-25	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-08-24	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-08-23	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-08-22	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-08-19	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-08-18	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-08-17	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-08-16	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-08-15	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-08-12	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-08-11	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-08-10	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-08-09	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-08-08	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-08-05	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-08-04	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-08-03	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-08-02	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-08-01	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-07-29	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-07-28	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-07-27	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-07-26	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-07-25	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-07-22	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-07-21	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-07-20	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-07-19	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-07-18	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-07-15	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-07-14	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-07-13	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-07-12	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-07-11	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-07-08	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-07-07	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-07-06	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-07-05	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-07-04	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-06-30	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-06-29	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-06-28	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-06-27	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-06-24	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-06-23	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-06-22	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-06-21	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-06-20	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-06-17	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-06-16	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-06-15	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-06-14	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-06-13	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-06-10	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-06-09	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-06-08	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-06-07	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-06-06	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-06-02	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-06-01	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-05-31	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-05-30	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-05-27	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-05-26	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-05-25	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-05-24	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-05-23	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-05-20	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-05-19	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-05-18	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-05-17	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-05-16	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-05-13	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-05-12	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-05-11	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-05-10	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-05-06	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-05-05	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-05-04	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-05-03	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-04-29	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-04-28	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-04-27	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-04-26	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-04-25	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-04-22	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-04-21	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-04-20	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-04-19	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-04-14	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-04-13	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-04-12	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-04-11	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-04-08	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-04-07	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-04-06	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-04-04	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-04-01	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-03-31	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-03-30	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-03-29	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-03-28	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-03-25	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-03-24	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-03-23	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-03-22	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-03-21	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-03-18	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-03-17	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-03-16	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-03-15	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-03-14	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-03-11	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-03-10	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-03-09	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-03-08	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-03-07	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-03-04	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-03-03	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-03-02	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-03-01	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-02-28	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-02-25	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-02-24	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-02-23	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-02-22	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-02-21	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-02-18	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-02-17	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-02-16	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-02-15	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-02-14	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-02-11	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-02-10	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-02-09	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-02-08	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-02-07	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-02-04	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-01-31	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-01-28	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-01-27	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-01-26	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-01-25	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-01-24	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-01-21	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-01-20	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-01-19	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-01-18	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-01-17	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-01-14	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-01-13	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-01-12	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-01-11	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-01-10	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-01-07	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-01-06	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-01-05	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-01-04	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-01-03	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-12-31	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-12-30	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-12-29	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-12-28	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-12-24	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-12-23	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-12-22	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-12-21	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-12-20	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-12-17	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-12-16	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-12-15	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-12-14	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-12-13	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-12-10	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-12-09	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-12-08	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-12-07	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-12-06	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-12-03	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-12-02	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-12-01	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-11-30	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-11-29	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-11-26	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-11-25	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-11-24	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-11-23	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-11-22	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-11-19	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-11-18	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-11-17	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-11-16	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-11-15	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-11-12	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-11-11	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-11-10	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-11-09	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-11-08	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-11-05	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-11-04	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-11-03	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-11-02	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-11-01	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-10-29	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-10-28	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-10-27	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-10-26	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-10-25	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-10-22	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-10-21	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-10-20	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-10-19	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-10-18	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-10-15	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-10-12	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-10-11	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-10-08	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-10-07	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-10-06	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-10-05	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-10-04	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-09-30	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-09-29	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-09-28	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-09-27	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-09-24	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-09-23	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-09-21	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-09-20	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-09-17	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-09-16	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-09-15	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-09-14	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-09-13	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-09-10	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-09-09	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-09-08	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-09-07	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-09-06	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-09-03	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-09-02	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-09-01	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-08-31	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-08-30	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-08-27	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-08-26	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-08-25	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-08-24	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-08-23	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-08-20	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-08-19	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-08-18	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-08-17	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-08-16	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-08-13	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-08-12	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-08-11	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-08-10	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-08-09	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-08-06	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-08-05	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-08-04	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-08-03	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-08-02	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-07-30	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-07-29	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-07-28	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-07-27	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-07-26	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-07-23	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-07-22	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-07-21	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-07-20	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-07-19	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-07-16	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-07-15	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-07-14	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-07-13	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-07-12	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-07-09	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-07-08	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-07-07	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-07-06	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-07-05	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-07-02	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-06-30	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-06-29	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-06-28	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-06-25	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-06-24	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-06-23	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-06-22	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-06-21	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-06-18	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-06-17	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-06-16	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-06-15	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-06-11	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-06-10	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-06-09	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-06-08	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-06-07	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-06-04	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-06-03	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-06-02	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-06-01	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-05-31	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-05-28	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-05-27	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-05-26	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-05-25	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-05-24	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-05-21	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-05-20	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-05-18	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-05-17	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-05-14	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-05-13	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-05-12	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-05-11	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-05-10	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-05-07	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-05-06	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-05-05	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-05-04	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-05-03	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-04-30	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-04-29	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-04-28	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-04-27	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-04-26	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-04-23	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-04-22	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-04-21	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-04-20	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-04-19	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-04-16	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-04-15	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-04-14	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-04-13	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-04-12	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-04-09	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-04-08	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-04-07	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-04-01	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-03-31	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-03-30	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-03-29	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2021-03-26	0	0.305	0.280	0.305	-	-	0	0	-	0.305	0.280	0.305	-	-	0	-	-1.61%
2021-03-25	0	0.310	0.290	0.310	-	-	0	0	-	0.310	0.290	0.310	-	-	0	-	0.00%
2021-03-24	0	0.310	0.285	0.315	-	-	97	25	0.2577	0.310	0.285	0.315	-	-	97	0.2577	0.00%
2021-03-23	0	0.310	0.280	0.315	-	-	4,195	1,090	0.2598	0.310	0.280	0.315	-	-	4,195	0.2598	0.00%
2021-03-22	0	0.310	0.280	0.315	-	-	0	0	-	0.310	0.280	0.315	-	-	0	-	0.00%
2021-03-19	0	0.310	0.280	0.310	0.285	0.310	27,879	8,277	0.2969	0.310	0.280	0.310	0.285	0.310	27,879	0.2969	3.33%
2021-03-18	0	0.300	0.300	0.310	0.290	0.295	20,000	5,875	0.2938	0.300	0.300	0.310	0.290	0.295	20,000	0.2938	1.69%
2021-03-17	0	0.295	0.280	0.300	0.290	0.295	18,146	5,224	0.2879	0.295	0.280	0.300	0.290	0.295	18,146	0.2879	3.51%
2021-03-16	0	0.285	0.285	0.295	0.280	0.295	25,000	7,250	0.2900	0.285	0.285	0.295	0.280	0.295	25,000	0.2900	-1.72%
2021-03-15	0	0.290	0.290	0.295	0.280	0.285	29,212	8,162	0.2794	0.290	0.290	0.295	0.280	0.285	29,212	0.2794	3.57%
2021-03-12	0	0.280	0.280	0.300	0.275	0.280	38,319	10,571	0.2759	0.280	0.280	0.300	0.275	0.280	38,319	0.2759	-6.67%
2021-03-11	0	0.300	0.285	0.300	0.280	0.300	46,964	13,530	0.2881	0.300	0.285	0.300	0.280	0.300	46,964	0.2881	5.26%
2021-03-10	0	0.285	0.285	0.310	0.250	0.295	519,195	142,532	0.2745	0.285	0.285	0.310	0.250	0.295	519,195	0.2745	0.00%
2021-03-09	0	0.285	0.285	0.310	0.250	0.310	720,000	188,875	0.2623	0.285	0.285	0.310	0.250	0.310	720,000	0.2623	-5.00%
2021-03-08	0	0.300	0.275	0.300	-	-	4,194	1,085	0.2587	0.300	0.275	0.300	-	-	4,194	0.2587	-6.25%
2021-03-05	0	0.320	0.290	0.345	-	-	0	0	-	0.320	0.290	0.345	-	-	0	-	0.00%
2021-03-04	0	0.320	0.300	0.340	-	-	0	0	-	0.320	0.300	0.340	-	-	0	-	0.00%
2021-03-03	0	0.320	0.300	0.340	-	-	0	0	-	0.320	0.300	0.340	-	-	0	-	0.00%
2021-03-02	0	0.320	0.315	0.320	0.315	0.320	20,244	6,421	0.3172	0.320	0.315	0.320	0.315	0.320	20,244	0.3172	1.59%
2021-03-01	0	0.315	0.305	0.315	0.305	0.315	65,000	20,425	0.3142	0.315	0.305	0.315	0.305	0.315	65,000	0.3142	-3.08%
2021-02-26	0	0.325	0.325	0.345	0.315	0.340	450,000	151,025	0.3356	0.325	0.325	0.345	0.315	0.340	450,000	0.3356	3.17%
2021-02-25	0	0.315	0.310	0.340	-	-	0	0	-	0.315	0.310	0.340	-	-	0	-	0.00%
2021-02-24	0	0.315	0.315	0.340	-	-	2,685	818	0.3047	0.315	0.315	0.340	-	-	2,685	0.3047	0.00%
2021-02-23	0	0.315	0.315	0.345	0.305	0.350	94,195	31,642	0.3359	0.315	0.315	0.345	0.305	0.350	94,195	0.3359	-10.00%
2021-02-22	0	0.350	0.350	0.360	0.340	0.365	336,292	121,826	0.3623	0.350	0.350	0.360	0.340	0.365	336,292	0.3623	0.00%
2021-02-19	0	0.350	0.350	0.360	0.345	0.350	15,523	5,269	0.3394	0.350	0.350	0.360	0.345	0.350	15,523	0.3394	0.00%
2021-02-18	0	0.350	0.345	0.375	0.350	0.380	71,454	25,909	0.3626	0.350	0.345	0.375	0.350	0.380	71,454	0.3626	-2.78%
2021-02-17	0	0.360	0.345	0.360	0.355	0.360	30,000	10,750	0.3583	0.360	0.345	0.360	0.355	0.360	30,000	0.3583	-2.70%
2021-02-16	0	0.370	0.360	0.390	0.365	0.405	76,851	29,613	0.3853	0.370	0.360	0.390	0.365	0.405	76,851	0.3853	5.71%
2021-02-11	0	0.350	0.350	0.385	0.345	0.350	940,002	328,900	0.3499	0.350	0.350	0.385	0.345	0.350	940,002	0.3499	9.38%
2021-02-10	0	0.320	0.315	0.350	0.320	0.325	22,068	6,945	0.3147	0.320	0.315	0.350	0.320	0.325	22,068	0.3147	-1.54%
2021-02-09	0	0.325	0.320	0.350	0.325	0.345	945,004	325,826	0.3448	0.325	0.320	0.350	0.325	0.345	945,004	0.3448	0.00%
2021-02-08	0	0.325	0.315	0.340	0.320	0.325	10,629	3,410	0.3208	0.325	0.315	0.340	0.320	0.325	10,629	0.3208	1.56%
2021-02-05	0	0.320	0.320	0.330	0.320	0.360	23,145	7,743	0.3345	0.320	0.320	0.330	0.320	0.360	23,145	0.3345	0.00%
2021-02-04	0	0.320	0.320	0.365	0.320	0.320	16,327	5,200	0.3185	0.320	0.320	0.365	0.320	0.320	16,327	0.3185	-12.33%
2021-02-03	0	0.365	0.320	0.375	0.370	0.370	24,195	8,700	0.3596	0.365	0.320	0.375	0.370	0.370	24,195	0.3596	10.61%
2021-02-02	0	0.330	0.320	0.350	-	-	0	0	-	0.330	0.320	0.350	-	-	0	-	0.00%
2021-02-01	0	0.330	0.330	0.375	0.320	0.320	14,236	4,470	0.3140	0.330	0.330	0.375	0.320	0.320	14,236	0.3140	-1.49%
2021-01-29	0	0.335	0.320	0.340	-	-	0	0	-	0.335	0.320	0.340	-	-	0	-	-1.47%
2021-01-28	0	0.340	0.320	0.370	-	-	0	0	-	0.340	0.320	0.370	-	-	0	-	0.00%
2021-01-27	0	0.340	0.320	0.345	-	-	0	0	-	0.340	0.320	0.345	-	-	0	-	-1.45%
2021-01-26	0	0.345	0.340	0.370	0.340	0.345	21,048	7,205	0.3423	0.345	0.340	0.370	0.340	0.345	21,048	0.3423	-4.17%
2021-01-25	0	0.360	0.345	0.365	-	-	0	0	-	0.360	0.345	0.365	-	-	0	-	-1.37%
2021-01-22	0	0.365	0.355	0.370	0.355	0.370	33,278	12,081	0.3630	0.365	0.355	0.370	0.355	0.370	33,278	0.3630	-1.35%
2021-01-21	0	0.370	0.360	0.370	0.370	0.385	470,000	180,375	0.3838	0.370	0.360	0.370	0.370	0.385	470,000	0.3838	2.78%
2021-01-20	0	0.360	0.360	0.390	0.355	0.385	483,146	181,044	0.3747	0.360	0.360	0.390	0.355	0.385	483,146	0.3747	-2.70%
2021-01-19	0	0.370	0.370	0.390	0.355	0.370	20,034	7,261	0.3624	0.370	0.370	0.390	0.355	0.370	20,034	0.3624	1.37%
2021-01-18	0	0.365	0.360	0.390	0.365	0.380	40,000	14,825	0.3706	0.365	0.360	0.390	0.365	0.380	40,000	0.3706	-7.59%
2021-01-15	0	0.395	0.395	0.410	0.375	0.410	20,362	7,944	0.3901	0.395	0.395	0.410	0.375	0.410	20,362	0.3901	-1.25%
2021-01-14	0	0.400	0.370	0.410	-	-	3,147	1,101	0.3499	0.400	0.370	0.410	-	-	3,147	0.3499	-2.44%
2021-01-13	0	0.410	0.380	0.415	0.350	0.415	22,270	8,216	0.3689	0.410	0.380	0.415	0.350	0.415	22,270	0.3689	-2.38%
2021-01-12	0	0.420	0.355	0.420	0.420	0.420	6,400	2,637	0.4120	0.420	0.355	0.420	0.420	0.420	6,400	0.4120	3.70%
2021-01-11	0	0.405	0.350	0.430	0.340	0.405	82,095	30,869	0.3760	0.405	0.350	0.430	0.340	0.405	82,095	0.3760	2.53%
2021-01-08	0	0.395	0.375	0.400	-	-	0	0	-	0.395	0.375	0.400	-	-	0	-	-2.47%
2021-01-07	0	0.405	0.365	0.405	0.360	0.410	284,195	113,226	0.3984	0.405	0.365	0.405	0.360	0.410	284,195	0.3984	-1.22%
2021-01-06	0	0.410	0.345	0.410	-	-	3,145	1,016	0.3231	0.410	0.345	0.410	-	-	3,145	0.3231	-4.65%
2021-01-05	0	0.430	0.345	0.430	-	-	2,517	729	0.2896	0.430	0.345	0.430	-	-	2,517	0.2896	-1.15%
2021-01-04	0	0.435	0.320	0.435	-	-	0	0	-	0.435	0.320	0.435	-	-	0	-	0.00%
2020-12-31	0	0.435	0.350	0.440	0.400	0.435	130,000	54,800	0.4215	0.435	0.350	0.440	0.400	0.435	130,000	0.4215	7.41%
2020-12-30	0	0.405	0.320	0.405	0.405	0.405	7,097	2,622	0.3695	0.405	0.320	0.405	0.405	0.405	7,097	0.3695	3.85%
2020-12-29	0	0.390	0.300	0.390	-	-	0	0	-	0.390	0.300	0.390	-	-	0	-	-2.50%
2020-12-28	0	0.400	0.300	0.400	0.400	0.400	133,378	53,092	0.3981	0.400	0.300	0.400	0.400	0.400	133,378	0.3981	0.00%
2020-12-24	0	0.400	0.300	0.405	0.400	0.400	10,000	4,000	0.4000	0.400	0.300	0.405	0.400	0.400	10,000	0.4000	1.27%
2020-12-23	0	0.395	0.320	0.395	-	-	0	0	-	0.395	0.320	0.395	-	-	0	-	-2.47%
2020-12-22	0	0.405	0.305	0.405	-	-	0	0	-	0.405	0.305	0.405	-	-	0	-	0.00%
2020-12-21	0	0.405	0.300	0.405	0.405	0.405	7,000	2,845	0.4064	0.405	0.300	0.405	0.405	0.405	7,000	0.4064	12.50%
2020-12-18	0	0.360	0.345	0.400	0.320	0.360	21,594	7,210	0.3339	0.360	0.345	0.400	0.320	0.360	21,594	0.3339	-10.00%
2020-12-17	0	0.400	0.325	0.400	-	-	800	252	0.3150	0.400	0.325	0.400	-	-	800	0.3150	0.00%
2020-12-16	0	0.400	0.400	0.430	0.380	0.380	19,195	7,210	0.3756	0.400	0.400	0.430	0.380	0.380	19,195	0.3756	0.00%
2020-12-15	0	0.400	0.330	0.400	-	-	3,230	969	0.3000	0.400	0.330	0.400	-	-	3,230	0.3000	-5.88%
2020-12-14	0	0.425	0.315	0.430	-	-	1,678	486	0.2896	0.425	0.315	0.430	-	-	1,678	0.2896	0.00%
2020-12-11	0	0.425	0.310	0.435	-	-	0	0	-	0.425	0.310	0.435	-	-	0	-	0.00%
2020-12-10	0	0.425	0.370	0.425	-	-	0	0	-	0.425	0.370	0.425	-	-	0	-	-1.16%
2020-12-09	0	0.430	0.250	0.430	0.350	0.430	50,759	19,005	0.3744	0.430	0.250	0.430	0.350	0.430	50,759	0.3744	2.38%
2020-12-08	0	0.420	0.420	0.520	-	-	0	0	-	0.420	0.420	0.520	-	-	0	-	2.44%
2020-12-07	0	0.410	0.320	0.520	-	-	0	0	-	0.410	0.320	0.520	-	-	0	-	0.00%
2020-12-04	0	0.410	0.350	0.410	-	-	629	207	0.3291	0.410	0.350	0.410	-	-	629	0.3291	0.00%
2020-12-03	0	0.410	0.410	0.450	0.410	0.410	11,000	4,510	0.4100	0.410	0.410	0.450	0.410	0.410	11,000	0.4100	17.14%
2020-12-02	0	0.350	0.330	0.390	0.305	0.350	661,097	230,792	0.3491	0.350	0.330	0.390	0.305	0.350	661,097	0.3491	-10.26%
2020-12-01	0	0.390	0.355	0.420	0.355	0.420	8,138	3,065	0.3766	0.390	0.355	0.420	0.355	0.420	8,138	0.3766	-13.33%
2020-11-30	0	0.450	0.410	0.450	-	-	42	18	0.4286	0.450	0.410	0.450	-	-	42	0.4286	-2.17%
2020-11-27	0	0.460	0.305	0.470	0.400	0.460	10,839	4,287	0.3955	0.460	0.305	0.470	0.400	0.460	10,839	0.3955	-7.07%
2020-11-26	0	0.495	0.410	0.495	-	-	3	1	0.3333	0.495	0.410	0.495	-	-	3	0.3333	0.00%
2020-11-25	0	0.495	0.420	0.495	0.400	0.500	8,196	3,644	0.4446	0.495	0.420	0.495	0.400	0.500	8,196	0.4446	0.00%
2020-11-24	0	0.495	0.430	0.495	0.500	0.500	1,000	500	0.5000	0.495	0.430	0.495	0.500	0.500	1,000	0.5000	1.02%
2020-11-23	0	0.490	0.415	0.495	0.250	0.500	12,758	4,943	0.3874	0.490	0.415	0.495	0.250	0.500	12,758	0.3874	4.26%
2020-11-20	0	0.047	0.044	0.047	0.045	0.047	516,922	23,208	0.0449	0.470	0.440	0.470	0.450	0.470	51,692	0.4490	0.00%
2020-11-19	0	0.047	0.044	0.048	0.043	0.047	194,255	8,580	0.0442	0.470	0.440	0.480	0.430	0.470	19,426	0.4417	2.17%
2020-11-18	0	0.046	0.042	0.047	0.042	0.046	195,865	8,531	0.0436	0.460	0.420	0.470	0.420	0.460	19,586	0.4356	4.55%
2020-11-17	0	0.044	0.044	0.046	0.044	0.044	31,954	1,418	0.0444	0.440	0.440	0.460	0.440	0.440	3,195	0.4438	-8.33%
2020-11-16	0	0.048	0.044	0.048	0.047	0.049	2,550,000	123,200	0.0483	0.480	0.440	0.480	0.470	0.490	255,000	0.4831	-2.04%
2020-11-13	0	0.049	0.049	0.051	0.046	0.051	118,105	5,594	0.0474	0.490	0.490	0.510	0.460	0.510	11,810	0.4736	-3.92%
2020-11-12	0	0.051	0.045	0.051	0.045	0.051	30,000	1,450	0.0483	0.510	0.450	0.510	0.450	0.510	3,000	0.4833	8.51%
2020-11-11	0	0.047	0.047	0.048	0.042	0.049	740,977	33,617	0.0454	0.470	0.470	0.480	0.420	0.490	74,098	0.4537	-4.08%
2020-11-10	0	0.049	0.045	0.049	0.043	0.049	71,466	3,275	0.0458	0.490	0.450	0.490	0.430	0.490	7,147	0.4583	4.26%
2020-11-09	0	0.047	0.045	0.047	0.046	0.051	520,000	23,980	0.0461	0.470	0.450	0.470	0.460	0.510	52,000	0.4612	-4.08%
2020-11-06	0	0.049	0.045	0.049	0.045	0.051	101,954	4,838	0.0475	0.490	0.450	0.490	0.450	0.510	10,195	0.4745	0.00%
2020-11-05	0	0.049	0.048	0.049	0.045	0.049	236,292	11,077	0.0469	0.490	0.480	0.490	0.450	0.490	23,629	0.4688	2.08%
2020-11-04	0	0.048	0.044	0.048	-	-	0	0	-	0.480	0.440	0.480	-	-	0	-	-2.04%
2020-11-03	0	0.049	0.045	0.050	0.041	0.050	480,000	20,970	0.0437	0.490	0.450	0.500	0.410	0.500	48,000	0.4369	2.08%
2020-11-02	0	0.048	0.041	0.048	0.040	0.050	1,860,000	79,130	0.0425	0.480	0.410	0.480	0.400	0.500	186,000	0.4254	2.13%
2020-10-30	0	0.047	0.042	0.047	0.047	0.052	100,000	4,860	0.0486	0.470	0.420	0.470	0.470	0.520	10,000	0.4860	2.17%
2020-10-29	0	0.046	0.044	0.047	0.044	0.050	11,790,000	585,980	0.0497	0.460	0.440	0.470	0.440	0.500	1,179,000	0.4970	-14.81%
2020-10-28	0	0.054	0.052	0.054	0.051	0.055	1,360,000	71,890	0.0529	0.540	0.520	0.540	0.510	0.550	136,000	0.5286	-6.90%
2020-10-27	0	0.058	0.053	0.058	-	-	0	0	-	0.580	0.530	0.580	-	-	0	-	0.00%
2020-10-23	0	0.058	0.054	0.058	0.056	0.061	108,746	6,086	0.0560	0.580	0.540	0.580	0.560	0.610	10,875	0.5597	-4.92%
2020-10-22	0	0.061	0.057	0.062	0.057	0.064	160,000	9,650	0.0603	0.610	0.570	0.620	0.570	0.640	16,000	0.6031	1.67%
2020-10-21	0	0.060	0.054	0.060	0.053	0.061	159,648	8,868	0.0555	0.600	0.540	0.600	0.530	0.610	15,965	0.5555	5.26%
2020-10-20	0	0.057	0.053	0.057	0.053	0.057	40,489	2,223	0.0549	0.570	0.530	0.570	0.530	0.570	4,049	0.5490	0.00%
2020-10-19	0	0.057	0.052	0.057	0.051	0.057	156,495	8,310	0.0531	0.570	0.520	0.570	0.510	0.570	15,650	0.5310	0.00%
2020-10-16	0	0.057	0.053	0.057	0.054	0.057	58,390	3,199	0.0548	0.570	0.530	0.570	0.540	0.570	5,839	0.5479	0.00%
2020-10-15	0	0.057	0.055	0.058	0.053	0.057	44,196	2,357	0.0533	0.570	0.550	0.580	0.530	0.570	4,420	0.5333	0.00%
2020-10-14	0	0.057	0.051	0.057	0.052	0.057	2,187,551	121,929	0.0557	0.570	0.510	0.570	0.520	0.570	218,755	0.5574	-1.72%
2020-10-12	0	0.058	0.052	0.058	0.052	0.058	46,638	2,470	0.0530	0.580	0.520	0.580	0.520	0.580	4,664	0.5296	5.45%
2020-10-09	0	0.055	0.053	0.055	0.048	0.062	1,441,229	73,348	0.0509	0.550	0.530	0.550	0.480	0.620	144,123	0.5089	0.00%
2020-10-08	0	0.055	0.053	0.055	0.053	0.055	30,000	1,630	0.0543	0.550	0.530	0.550	0.530	0.550	3,000	0.5433	-8.33%
2020-10-07	0	0.060	0.056	0.062	0.051	0.060	110,977	6,153	0.0554	0.600	0.560	0.620	0.510	0.600	11,098	0.5544	3.45%
2020-10-06	0	0.058	0.054	0.058	0.051	0.059	82,586	4,544	0.0550	0.580	0.540	0.580	0.510	0.590	8,259	0.5502	0.00%
2020-10-05	0	0.058	0.058	0.059	-	-	0	0	-	0.580	0.580	0.590	-	-	0	-	3.57%
2020-09-30	0	0.056	0.054	0.056	0.055	0.056	320,000	17,910	0.0560	0.560	0.540	0.560	0.550	0.560	32,000	0.5597	0.00%
2020-09-29	0	0.056	0.056	0.057	0.055	0.060	1,260,000	72,050	0.0572	0.560	0.560	0.570	0.550	0.600	126,000	0.5718	-1.75%
2020-09-28	0	0.057	0.057	0.060	0.057	0.060	90,000	5,320	0.0591	0.570	0.570	0.600	0.570	0.600	9,000	0.5911	-3.39%
2020-09-25	0	0.059	0.059	0.062	0.058	0.064	4,230,000	270,540	0.0640	0.590	0.590	0.620	0.580	0.640	423,000	0.6396	0.00%
2020-09-24	0	0.059	0.058	0.059	0.059	0.063	4,421,321	274,644	0.0621	0.590	0.580	0.590	0.590	0.630	442,132	0.6212	-1.67%
2020-09-23	0	0.060	0.060	0.063	0.060	0.063	71,466	4,453	0.0623	0.600	0.600	0.630	0.600	0.630	7,147	0.6231	-6.25%
2020-09-22	0	0.064	0.062	0.064	0.059	0.064	3,276,293	205,480	0.0627	0.640	0.620	0.640	0.590	0.640	327,629	0.6272	3.23%
2020-09-21	0	0.062	0.060	0.062	0.060	0.062	80,977	4,923	0.0608	0.620	0.600	0.620	0.600	0.620	8,098	0.6080	1.64%
2020-09-18	0	0.061	0.060	0.061	0.057	0.062	2,660,000	157,100	0.0591	0.610	0.600	0.610	0.570	0.620	266,000	0.5906	-4.69%
2020-09-17	0	0.064	0.061	0.064	0.062	0.064	1,170,000	74,790	0.0639	0.640	0.610	0.640	0.620	0.640	117,000	0.6392	-3.03%
2020-09-16	0	0.066	0.064	0.067	-	-	0	0	-	0.660	0.640	0.670	-	-	0	-	0.00%
2020-09-15	0	0.066	0.064	0.066	0.065	0.066	38,317	2,459	0.0642	0.660	0.640	0.660	0.650	0.660	3,832	0.6418	-1.49%
2020-09-14	0	0.067	0.065	0.067	0.065	0.072	5,530,000	372,250	0.0673	0.670	0.650	0.670	0.650	0.720	553,000	0.6731	-4.29%
2020-09-11	0	0.070	0.067	0.070	0.068	0.075	2,170,000	155,160	0.0715	0.700	0.670	0.700	0.680	0.750	217,000	0.7150	1.45%
2020-09-10	0	0.069	0.066	0.069	0.066	0.069	80,000	5,390	0.0674	0.690	0.660	0.690	0.660	0.690	8,000	0.6738	-6.76%
2020-09-09	0	0.074	0.070	0.074	0.066	0.075	172,000	12,554	0.0730	0.740	0.700	0.740	0.660	0.750	17,200	0.7299	1.37%
2020-09-08	0	0.073	0.067	0.073	-	-	0	0	-	0.730	0.670	0.730	-	-	0	-	0.00%
2020-09-07	0	0.073	0.068	0.073	0.064	0.077	246,081	17,894	0.0727	0.730	0.680	0.730	0.640	0.770	24,608	0.7272	8.96%
2020-09-04	0	0.067	0.064	0.067	0.063	0.067	10,186,294	665,175	0.0653	0.670	0.640	0.670	0.630	0.670	1,018,629	0.6530	0.00%
2020-09-03	0	0.067	0.064	0.067	-	-	0	0	-	0.670	0.640	0.670	-	-	0	-	0.00%
2020-09-02	0	0.067	0.066	0.067	0.065	0.069	40,000	2,700	0.0675	0.670	0.660	0.670	0.650	0.690	4,000	0.6750	1.52%
2020-09-01	0	0.066	0.063	0.066	0.063	0.066	520,000	34,290	0.0659	0.660	0.630	0.660	0.630	0.660	52,000	0.6594	-1.49%
2020-08-31	0	0.067	0.063	0.068	-	-	0	0	-	0.670	0.630	0.680	-	-	0	-	0.00%
2020-08-28	0	0.067	0.067	0.068	0.063	0.069	40,000	2,700	0.0675	0.670	0.670	0.680	0.630	0.690	4,000	0.6750	0.00%
2020-08-27	0	0.067	0.063	0.067	0.063	0.067	130,000	8,650	0.0665	0.670	0.630	0.670	0.630	0.670	13,000	0.6654	-2.90%
2020-08-26	0	0.069	0.066	0.069	0.062	0.069	1,080,000	69,970	0.0648	0.690	0.660	0.690	0.620	0.690	108,000	0.6479	6.15%
2020-08-25	0	0.065	0.064	0.065	0.064	0.065	670,000	43,540	0.0650	0.650	0.640	0.650	0.640	0.650	67,000	0.6499	-4.41%
2020-08-24	0	0.068	0.068	0.069	0.066	0.070	230,000	15,930	0.0693	0.680	0.680	0.690	0.660	0.700	23,000	0.6926	-5.56%
2020-08-21	0	0.072	0.067	0.072	0.069	0.076	432,444	31,354	0.0725	0.720	0.670	0.720	0.690	0.760	43,244	0.7250	-5.26%
2020-08-20	0	0.076	0.075	0.076	-	-	0	0	-	0.760	0.750	0.760	-	-	0	-	0.00%
2020-08-19	0	0.076	0.075	0.076	-	-	0	0	-	0.760	0.750	0.760	-	-	0	-	-1.30%
2020-08-18	0	0.077	0.077	0.079	0.075	0.076	231,871	17,521	0.0756	0.770	0.770	0.790	0.750	0.760	23,187	0.7556	-1.28%
2020-08-17	0	0.078	0.078	0.080	0.075	0.078	40,488	3,128	0.0773	0.780	0.780	0.800	0.750	0.780	4,049	0.7726	-1.27%
2020-08-14	0	0.079	0.077	0.079	-	-	16,149	1,107	0.0685	0.790	0.770	0.790	-	-	1,615	0.6855	-1.25%
2020-08-13	0	0.080	0.080	0.083	0.079	0.083	60,000	4,910	0.0818	0.800	0.800	0.830	0.790	0.830	6,000	0.8183	-2.44%
2020-08-12	0	0.082	0.078	0.083	-	-	0	0	-	0.820	0.780	0.830	-	-	0	-	0.00%
2020-08-11	0	0.082	0.078	0.083	-	-	0	0	-	0.820	0.780	0.830	-	-	0	-	0.00%
2020-08-10	0	0.082	0.078	0.083	-	-	0	0	-	0.820	0.780	0.830	-	-	0	-	-1.20%
2020-08-07	0	0.083	0.080	0.083	0.080	0.083	220,000	17,630	0.0801	0.830	0.800	0.830	0.800	0.830	22,000	0.8014	0.00%
2020-08-06	0	0.083	0.080	0.085	0.079	0.083	60,977	4,922	0.0807	0.830	0.800	0.850	0.790	0.830	6,098	0.8072	2.47%
2020-08-05	0	0.081	0.081	0.082	0.081	0.081	36,293	2,851	0.0786	0.810	0.810	0.820	0.810	0.810	3,629	0.7856	0.00%
2020-08-04	0	0.081	0.079	0.081	0.076	0.081	1,248,880	100,542	0.0805	0.810	0.790	0.810	0.760	0.810	124,888	0.8051	1.25%
2020-08-03	0	0.080	0.077	0.080	0.077	0.080	1,000,000	79,000	0.0790	0.800	0.770	0.800	0.770	0.800	100,000	0.7900	1.27%
2020-07-31	0	0.079	0.077	0.080	0.075	0.079	147,551	11,518	0.0781	0.790	0.770	0.800	0.750	0.790	14,755	0.7806	3.95%
2020-07-30	0	0.076	0.076	0.080	0.073	0.078	1,810,000	132,420	0.0732	0.760	0.760	0.800	0.730	0.780	181,000	0.7316	2.70%
2020-07-29	0	0.074	0.072	0.075	0.074	0.075	120,000	8,980	0.0748	0.740	0.720	0.750	0.740	0.750	12,000	0.7483	-2.63%
2020-07-28	0	0.076	0.073	0.078	0.073	0.076	40,488	3,013	0.0744	0.760	0.730	0.780	0.730	0.760	4,049	0.7442	1.33%
2020-07-27	0	0.075	0.073	0.075	0.073	0.080	690,000	53,290	0.0772	0.750	0.730	0.750	0.730	0.800	69,000	0.7723	-8.54%
2020-07-24	0	0.082	0.078	0.082	-	-	0	0	-	0.820	0.780	0.820	-	-	0	-	0.00%
2020-07-23	0	0.082	0.078	0.082	0.078	0.082	165,865	13,122	0.0791	0.820	0.780	0.820	0.780	0.820	16,586	0.7911	5.13%
2020-07-22	0	0.078	0.078	0.083	0.078	0.078	44,683	3,461	0.0775	0.780	0.780	0.830	0.780	0.780	4,468	0.7746	-7.14%
2020-07-21	0	0.084	0.078	0.085	0.079	0.084	200,000	15,850	0.0793	0.840	0.780	0.850	0.790	0.840	20,000	0.7925	1.20%
2020-07-20	0	0.083	0.078	0.085	-	-	0	0	-	0.830	0.780	0.850	-	-	0	-	-2.35%
2020-07-17	0	0.085	0.078	0.085	0.077	0.085	1,860,037	150,132	0.0807	0.850	0.780	0.850	0.770	0.850	186,004	0.8071	6.25%
2020-07-16	0	0.080	0.079	0.096	0.075	0.081	224,684	17,647	0.0785	0.800	0.790	0.960	0.750	0.810	22,468	0.7854	0.00%
2020-07-15	0	0.080	0.077	0.080	-	-	2	0	-	0.800	0.770	0.800	-	-	0	-	0.00%
2020-07-14	0	0.080	0.075	0.080	-	-	0	0	-	0.800	0.750	0.800	-	-	0	-	0.00%
2020-07-13	0	0.080	0.076	0.080	0.073	0.080	1,020,977	79,887	0.0782	0.800	0.760	0.800	0.730	0.800	102,098	0.7825	0.00%
2020-07-10	0	0.080	0.077	0.090	-	-	2,541	180	0.0708	0.800	0.770	0.900	-	-	254	0.7084	0.00%
2020-07-09	0	0.080	0.078	0.087	0.077	0.080	5,622,793	436,084	0.0776	0.800	0.780	0.870	0.770	0.800	562,279	0.7756	2.56%
2020-07-08	0	0.078	0.076	0.078	0.075	0.080	5,060,000	401,900	0.0794	0.780	0.760	0.780	0.750	0.800	506,000	0.7943	4.00%
2020-07-07	0	0.075	0.075	0.081	0.075	0.085	30,890,000	2,472,780	0.0801	0.750	0.750	0.810	0.750	0.850	3,089,000	0.8005	-3.85%
2020-07-06	0	0.078	0.077	0.085	0.073	0.079	3,340,977	259,362	0.0776	0.780	0.770	0.850	0.730	0.790	334,098	0.7763	2.63%
2020-07-03	0	0.076	0.076	0.077	0.073	0.077	2,070,000	159,170	0.0769	0.760	0.760	0.770	0.730	0.770	207,000	0.7689	-2.56%
2020-07-02	0	0.078	0.078	0.079	0.073	0.076	41,954	3,087	0.0736	0.780	0.780	0.790	0.730	0.760	4,195	0.7358	-2.50%
2020-06-30	0	0.080	0.076	0.080	0.071	0.081	1,900,419	145,457	0.0765	0.800	0.760	0.800	0.710	0.810	190,042	0.7654	3.90%
2020-06-29	0	0.077	0.077	0.079	0.076	0.080	1,064,246	82,979	0.0780	0.770	0.770	0.790	0.760	0.800	106,425	0.7797	-3.75%
2020-06-26	0	0.080	0.076	0.082	0.074	0.080	12,214,195	937,733	0.0768	0.800	0.760	0.820	0.740	0.800	1,221,420	0.7677	-1.23%
2020-06-24	0	0.081	0.077	0.100	-	-	0	0	-	0.810	0.770	1.000	-	-	0	-	0.00%
2020-06-23	0	0.081	0.080	0.081	0.080	0.082	30,000	2,430	0.0810	0.810	0.800	0.810	0.800	0.820	3,000	0.8100	1.25%
2020-06-22	0	0.080	0.080	0.081	0.077	0.077	30,488	2,344	0.0769	0.800	0.800	0.810	0.770	0.770	3,049	0.7688	1.27%
2020-06-19	0	0.079	0.079	0.081	0.079	0.081	48,105	3,777	0.0785	0.790	0.790	0.810	0.790	0.810	4,810	0.7852	-4.82%
2020-06-18	0	0.083	0.077	0.083	-	-	0	0	-	0.830	0.770	0.830	-	-	0	-	0.00%
2020-06-17	0	0.083	0.079	0.084	0.076	0.083	110,000	8,790	0.0799	0.830	0.790	0.840	0.760	0.830	11,000	0.7991	-5.68%
2020-06-16	0	0.088	0.080	0.100	0.088	0.088	10,000	880	0.0880	0.880	0.800	1.000	0.880	0.880	1,000	0.8800	4.76%
2020-06-15	0	0.084	0.080	0.088	-	-	6,293	453	0.0720	0.840	0.800	0.880	-	-	629	0.7198	0.00%
2020-06-12	0	0.084	0.080	0.085	0.075	0.084	260,000	19,970	0.0768	0.840	0.800	0.850	0.750	0.840	26,000	0.7681	6.33%
2020-06-11	0	0.079	0.079	0.082	0.075	0.080	5,015,454	401,131	0.0800	0.790	0.790	0.820	0.750	0.800	501,545	0.7998	-5.95%
2020-06-10	0	0.084	0.082	0.090	0.083	0.084	90,000	7,490	0.0832	0.840	0.820	0.900	0.830	0.840	9,000	0.8322	3.70%
2020-06-09	0	0.081	0.080	0.088	0.081	0.090	20,000	1,710	0.0855	0.810	0.800	0.880	0.810	0.900	2,000	0.8550	-3.57%
2020-06-08	0	0.084	0.081	0.129	-	-	8,391	562	0.0670	0.840	0.810	1.290	-	-	839	0.6698	0.00%
2020-06-05	0	0.084	0.078	0.093	0.075	0.084	40,000	3,240	0.0810	0.840	0.780	0.930	0.750	0.840	4,000	0.8100	3.70%
2020-06-04	0	0.081	0.081	0.090	0.073	0.078	700,004	53,820	0.0769	0.810	0.810	0.900	0.730	0.780	70,000	0.7689	3.85%
2020-06-03	0	0.078	0.075	0.080	0.074	0.079	80,000	6,060	0.0758	0.780	0.750	0.800	0.740	0.790	8,000	0.7575	-4.88%
2020-06-02	0	0.082	0.074	0.082	-	-	2,443	171	0.0700	0.820	0.740	0.820	-	-	244	0.7000	-4.65%
2020-06-01	0	0.086	0.073	0.090	0.086	0.090	48,391	4,085	0.0844	0.860	0.730	0.900	0.860	0.900	4,839	0.8442	13.16%
2020-05-29	0	0.076	0.076	-	0.076	0.076	44,051	3,315	0.0753	0.760	0.760	-	0.760	0.760	4,405	0.7525	-1.30%
2020-05-28	0	0.077	0.076	-	-	-	0	0	-	0.770	0.760	-	-	-	0	-	0.00%
2020-05-27	0	0.077	0.077	0.080	0.077	0.081	11,270,000	900,910	0.0799	0.770	0.770	0.800	0.770	0.810	1,127,000	0.7994	-1.28%
2020-05-26	0	0.078	0.078	0.091	0.077	0.077	20,977	1,609	0.0767	0.780	0.780	0.910	0.770	0.770	2,098	0.7670	-1.27%
2020-05-25	0	0.079	0.079	0.081	0.075	0.080	60,000	4,750	0.0792	0.790	0.790	0.810	0.750	0.800	6,000	0.7917	-2.47%
2020-05-22	0	0.081	0.075	0.081	-	-	0	0	-	0.810	0.750	0.810	-	-	0	-	0.00%
2020-05-21	0	0.081	0.081	0.100	0.080	0.080	20,977	1,673	0.0798	0.810	0.810	1.000	0.800	0.800	2,098	0.7975	1.25%
2020-05-20	0	0.080	0.079	0.092	0.076	0.080	200,405	15,311	0.0764	0.800	0.790	0.920	0.760	0.800	20,040	0.7640	2.56%
2020-05-19	0	0.078	0.078	-	0.070	0.086	1,846,999	144,342	0.0781	0.780	0.780	-	0.700	0.860	184,700	0.7815	-8.24%
2020-05-18	0	0.085	0.080	0.110	-	-	0	0	-	0.850	0.800	1.100	-	-	0	-	0.00%
2020-05-15	0	0.085	0.083	0.090	-	-	0	0	-	0.850	0.830	0.900	-	-	0	-	0.00%
2020-05-14	0	0.085	0.082	0.090	-	-	0	0	-	0.850	0.820	0.900	-	-	0	-	0.00%
2020-05-13	0	0.085	0.085	0.090	-	-	0	0	-	0.850	0.850	0.900	-	-	0	-	0.00%
2020-05-12	0	0.085	0.083	0.097	-	-	0	0	-	0.850	0.830	0.970	-	-	0	-	0.00%
2020-05-11	0	0.085	0.085	0.090	0.083	0.084	20,419	1,701	0.0833	0.850	0.850	0.900	0.830	0.840	2,042	0.8330	3.66%
2020-05-08	0	0.082	0.080	0.088	0.080	0.082	130,000	11,220	0.0863	0.820	0.800	0.880	0.800	0.820	13,000	0.8631	1.23%
2020-05-07	0	0.081	0.081	0.090	-	-	0	0	-	0.810	0.810	0.900	-	-	0	-	1.25%
2020-05-06	0	0.080	0.079	0.090	0.079	0.084	4,610,000	385,390	0.0836	0.800	0.790	0.900	0.790	0.840	461,000	0.8360	-3.61%
2020-05-05	0	0.083	0.076	0.238	-	-	0	0	-	0.830	0.760	2.380	-	-	0	-	0.00%
2020-05-04	0	0.083	0.074	0.091	-	-	2,936	205	0.0698	0.830	0.740	0.910	-	-	294	0.6982	0.00%
2020-04-29	0	0.083	0.074	0.091	-	-	0	0	-	0.830	0.740	0.910	-	-	0	-	0.00%
2020-04-28	0	0.083	0.076	0.090	-	-	0	0	-	0.830	0.760	0.900	-	-	0	-	0.00%
2020-04-27	0	0.083	0.081	0.086	0.080	0.091	3,569,548	304,875	0.0854	0.830	0.810	0.860	0.800	0.910	356,955	0.8541	-2.35%
2020-04-24	0	0.085	0.080	0.086	0.085	0.085	20,000	1,700	0.0850	0.850	0.800	0.860	0.850	0.850	2,000	0.8500	4.94%
2020-04-23	0	0.081	0.081	0.087	0.081	0.086	1,330,977	113,103	0.0850	0.810	0.810	0.870	0.810	0.860	133,098	0.8498	-10.00%
2020-04-22	0	0.090	0.082	0.155	0.082	0.090	200,000	17,140	0.0857	0.900	0.820	1.550	0.820	0.900	20,000	0.8570	4.65%
2020-04-21	0	0.086	0.083	-	0.081	0.086	2,271,954	192,877	0.0849	0.860	0.830	-	0.810	0.860	227,195	0.8489	-6.52%
2020-04-20	0	0.092	0.087	0.130	-	-	0	0	-	0.920	0.870	1.300	-	-	0	-	0.00%
2020-04-17	0	0.092	0.091	0.104	0.090	0.110	146,177	15,205	0.1040	0.920	0.910	1.040	0.900	1.100	14,618	1.0402	2.22%
2020-04-16	0	0.090	0.089	0.095	0.081	0.096	830,000	73,600	0.0887	0.900	0.890	0.950	0.810	0.960	83,000	0.8867	-8.16%
2020-04-15	0	0.098	0.098	0.106	0.095	0.102	2,810,000	277,160	0.0986	0.980	0.980	1.060	0.950	1.020	281,000	0.9863	-2.97%
2020-04-14	0	0.101	0.098	0.101	0.101	0.102	220,000	22,230	0.1010	1.010	0.980	1.010	1.010	1.020	22,000	1.0105	0.00%
2020-04-09	0	0.101	0.101	0.118	0.099	0.102	5,130,000	512,170	0.0998	1.010	1.010	1.180	0.990	1.020	513,000	0.9984	3.06%
2020-04-08	0	0.098	0.097	0.106	0.097	0.101	5,260,000	520,730	0.0990	0.980	0.970	1.060	0.970	1.010	526,000	0.9900	-2.97%
2020-04-07	0	0.101	0.099	0.101	0.099	0.101	1,355,637	134,952	0.0995	1.010	0.990	1.010	0.990	1.010	135,564	0.9955	3.06%
2020-04-06	0	0.098	0.098	0.114	0.090	0.099	100,000	9,400	0.0940	0.980	0.980	1.140	0.900	0.990	10,000	0.9400	1.03%
2020-04-03	0	0.097	0.097	0.105	0.093	0.101	2,140,977	206,975	0.0967	0.970	0.970	1.050	0.930	1.010	214,098	0.9667	8.99%
2020-04-02	0	0.089	0.087	0.105	0.083	0.089	1,680,000	142,340	0.0847	0.890	0.870	1.050	0.830	0.890	168,000	0.8473	9.88%
2020-04-01	0	0.081	0.075	0.100	-	-	0	0	-	0.810	0.750	1.000	-	-	0	-	0.00%
2020-03-31	0	0.081	0.078	0.120	0.077	0.081	1,271,991	100,693	0.0792	0.810	0.780	1.200	0.770	0.810	127,199	0.7916	9.46%
2020-03-30	0	0.074	0.074	-	0.070	0.070	10,488	731	0.0697	0.740	0.740	-	0.700	0.700	1,049	0.6970	-7.50%
2020-03-27	0	0.080	0.080	0.126	0.072	0.077	1,510,000	110,390	0.0731	0.800	0.800	1.260	0.720	0.770	151,000	0.7311	11.11%
2020-03-26	0	0.072	0.072	0.073	0.069	0.072	1,196,616	83,319	0.0696	0.720	0.720	0.730	0.690	0.720	119,662	0.6963	-2.70%
2020-03-25	0	0.074	0.074	0.118	0.067	0.073	210,000	14,230	0.0678	0.740	0.740	1.180	0.670	0.730	21,000	0.6776	-1.33%
2020-03-24	0	0.075	0.066	-	-	-	0	0	-	0.750	0.660	-	-	-	0	-	0.00%
2020-03-23	0	0.075	0.066	-	-	-	0	0	-	0.750	0.660	-	-	-	0	-	0.00%
2020-03-20	0	0.075	0.071	0.076	0.069	0.077	2,420,000	173,650	0.0718	0.750	0.710	0.760	0.690	0.770	242,000	0.7176	-15.73%
2020-03-19	0	0.089	0.070	0.100	-	-	0	0	-	0.890	0.700	1.000	-	-	0	-	0.00%
2020-03-18	0	0.089	0.089	0.154	-	-	0	0	-	0.890	0.890	1.540	-	-	0	-	2.30%
2020-03-17	0	0.087	0.086	0.119	0.085	0.088	56,150	4,804	0.0856	0.870	0.860	1.190	0.850	0.880	5,615	0.8556	-1.14%
2020-03-16	0	0.088	0.088	0.098	0.085	0.090	227,971	20,163	0.0884	0.880	0.880	0.980	0.850	0.900	22,797	0.8845	0.00%
2020-03-13	0	0.088	0.088	0.090	0.086	0.087	114,956	9,866	0.0858	0.880	0.880	0.900	0.860	0.870	11,496	0.8582	-2.22%
2020-03-12	0	0.090	0.090	0.095	0.090	0.095	30,488	2,841	0.0932	0.900	0.900	0.950	0.900	0.950	3,049	0.9318	-11.76%
2020-03-11	0	0.102	0.096	0.118	0.100	0.102	430,000	43,330	0.1008	1.020	0.960	1.180	1.000	1.020	43,000	1.0077	6.25%
2020-03-10	0	0.096	0.096	0.245	0.092	0.100	72,097	6,963	0.0966	0.960	0.960	2.450	0.920	1.000	7,210	0.9658	1.05%
2020-03-09	0	0.095	0.085	0.238	-	-	8,390	671	0.0800	0.950	0.850	2.380	-	-	839	0.7998	0.00%
2020-03-06	0	0.095	0.090	0.120	0.081	0.095	1,040,000	90,180	0.0867	0.950	0.900	1.200	0.810	0.950	104,000	0.8671	-6.86%
2020-03-05	0	0.102	0.102	0.120	0.094	0.100	720,000	68,760	0.0955	1.020	1.020	1.200	0.940	1.000	72,000	0.9550	6.25%
2020-03-04	0	0.096	0.090	0.117	-	-	0	0	-	0.960	0.900	1.170	-	-	0	-	0.00%
2020-03-03	0	0.096	0.090	0.110	-	-	0	0	-	0.960	0.900	1.100	-	-	0	-	0.00%
2020-03-02	0	0.096	0.090	0.110	-	-	0	0	-	0.960	0.900	1.100	-	-	0	-	0.00%
2020-02-28	0	0.096	0.090	-	-	-	0	0	-	0.960	0.900	-	-	-	0	-	0.00%
2020-02-27	0	0.096	0.092	0.100	-	-	0	0	-	0.960	0.920	1.000	-	-	0	-	0.00%
2020-02-26	0	0.096	0.095	0.200	0.081	0.096	1,148,308	109,098	0.0950	0.960	0.950	2.000	0.810	0.960	114,831	0.9501	-1.03%
2020-02-25	0	0.097	0.093	0.110	0.091	0.097	251,465	23,715	0.0943	0.970	0.930	1.100	0.910	0.970	25,146	0.9431	-4.90%
2020-02-24	0	0.102	0.098	0.110	-	-	0	0	-	1.020	0.980	1.100	-	-	0	-	0.00%
2020-02-21	0	0.102	0.102	0.112	0.100	0.102	1,360,000	137,220	0.1009	1.020	1.020	1.120	1.000	1.020	136,000	1.0090	-0.97%
2020-02-20	0	0.103	0.102	0.112	0.100	0.105	107,068	11,011	0.1028	1.030	1.020	1.120	1.000	1.050	10,707	1.0284	-1.90%
2020-02-19	0	0.105	0.100	0.111	0.101	0.105	114,887	11,619	0.1011	1.050	1.000	1.110	1.010	1.050	11,489	1.0113	2.94%
2020-02-18	0	0.102	0.101	0.114	0.098	0.103	131,466	13,165	0.1001	1.020	1.010	1.140	0.980	1.030	13,147	1.0014	-7.27%
2020-02-17	0	0.110	0.100	0.113	-	-	0	0	-	1.100	1.000	1.130	-	-	0	-	0.00%
2020-02-14	0	0.110	0.100	0.110	0.110	0.110	890,000	97,300	0.1093	1.100	1.000	1.100	1.100	1.100	89,000	1.0933	1.85%
2020-02-13	0	0.108	0.103	0.114	0.108	0.111	370,000	40,150	0.1085	1.080	1.030	1.140	1.080	1.110	37,000	1.0851	-0.92%
2020-02-12	0	0.109	0.100	0.110	0.109	0.109	220,000	23,980	0.1090	1.090	1.000	1.100	1.090	1.090	22,000	1.0900	2.83%
2020-02-11	0	0.106	0.100	0.110	0.098	0.106	437,689	45,172	0.1032	1.060	1.000	1.100	0.980	1.060	43,769	1.0321	2.91%
2020-02-10	0	0.103	0.100	0.110	0.103	0.104	990,000	102,760	0.1038	1.030	1.000	1.100	1.030	1.040	99,000	1.0380	-0.96%
2020-02-07	0	0.104	0.102	0.107	-	-	0	0	-	1.040	1.020	1.070	-	-	0	-	0.00%
2020-02-06	0	0.104	0.104	0.110	0.098	0.105	1,274,195	132,694	0.1041	1.040	1.040	1.100	0.980	1.050	127,420	1.0414	0.00%
2020-02-05	0	0.104	0.098	0.105	0.098	0.104	77,132	7,890	0.1023	1.040	0.980	1.050	0.980	1.040	7,713	1.0229	1.96%
2020-02-04	0	0.102	0.102	0.110	0.095	0.101	360,000	35,190	0.0978	1.020	1.020	1.100	0.950	1.010	36,000	0.9775	-2.86%
2020-02-03	0	0.105	0.101	0.105	0.096	0.110	1,870,000	183,710	0.0982	1.050	1.010	1.050	0.960	1.100	187,000	0.9824	-8.70%
2020-01-31	0	0.115	0.112	0.126	-	-	0	0	-	1.150	1.120	1.260	-	-	0	-	0.00%
2020-01-30	0	0.115	0.110	0.129	0.113	0.130	760,000	87,940	0.1157	1.150	1.100	1.290	1.130	1.300	76,000	1.1571	-12.88%
2020-01-29	0	0.132	0.127	0.132	0.127	0.134	463,282	59,945	0.1294	1.320	1.270	1.320	1.270	1.340	46,328	1.2939	-3.65%
2020-01-24	0	0.137	0.132	0.148	-	-	0	0	-	1.370	1.320	1.480	-	-	0	-	0.00%
2020-01-23	0	0.137	0.133	0.137	0.135	0.141	815,089	114,612	0.1406	1.370	1.330	1.370	1.350	1.410	81,509	1.4061	-7.43%
2020-01-22	0	0.148	0.143	0.148	0.140	0.148	3,140,795	443,083	0.1411	1.480	1.430	1.480	1.400	1.480	314,080	1.4107	6.47%
2020-01-21	0	0.139	0.139	0.148	0.134	0.154	1,398,796	202,033	0.1444	1.390	1.390	1.480	1.340	1.540	139,880	1.4443	2.96%
2020-01-20	0	0.135	0.135	0.143	0.135	0.136	114,684	15,468	0.1349	1.350	1.350	1.430	1.350	1.360	11,468	1.3487	-2.88%
2020-01-17	0	0.139	0.135	0.145	0.139	0.139	440,000	61,160	0.1390	1.390	1.350	1.450	1.390	1.390	44,000	1.3900	2.96%
2020-01-16	0	0.135	0.135	0.139	0.132	0.136	438,390	59,393	0.1355	1.350	1.350	1.390	1.320	1.360	43,839	1.3548	-2.88%
2020-01-15	0	0.139	0.135	0.144	-	-	2,412	313	0.1298	1.390	1.350	1.440	-	-	241	1.2977	0.00%
2020-01-14	0	0.139	0.135	0.139	0.135	0.155	935,389	135,370	0.1447	1.390	1.350	1.390	1.350	1.550	93,539	1.4472	2.96%
2020-01-13	0	0.135	0.135	0.145	0.122	0.150	1,518,828	217,066	0.1429	1.350	1.350	1.450	1.220	1.500	151,883	1.4292	2.27%
2020-01-10	0	0.132	0.122	0.132	0.118	0.135	1,746,293	219,951	0.1260	1.320	1.220	1.320	1.180	1.350	174,629	1.2595	10.92%
2020-01-09	0	0.119	0.119	0.126	0.115	0.130	1,250,977	157,002	0.1255	1.190	1.190	1.260	1.150	1.300	125,098	1.2550	3.48%
2020-01-08	0	0.115	0.115	0.126	0.114	0.122	1,180,000	148,270	0.1257	1.150	1.150	1.260	1.140	1.220	118,000	1.2565	0.00%
2020-01-07	0	0.115	0.111	0.115	0.117	0.117	10,000	1,170	0.1170	1.150	1.110	1.150	1.170	1.170	1,000	1.1700	4.55%
2020-01-06	0	0.110	0.108	0.113	0.107	0.120	580,977	65,542	0.1128	1.100	1.080	1.130	1.070	1.200	58,098	1.1281	3.77%
2020-01-03	0	0.106	0.105	0.106	0.106	0.106	15,638	1,623	0.1038	1.060	1.050	1.060	1.060	1.060	1,564	1.0379	0.95%
2020-01-02	0	0.105	0.103	0.108	0.103	0.105	1,020,977	107,152	0.1050	1.050	1.030	1.080	1.030	1.050	102,098	1.0495	0.96%
2019-12-31	0	0.104	0.104	0.108	-	-	0	0	-	1.040	1.040	1.080	-	-	0	-	0.97%
2019-12-30	0	0.103	0.100	0.104	0.103	0.105	229,448	23,640	0.1030	1.030	1.000	1.040	1.030	1.050	22,945	1.0303	0.98%
2019-12-27	0	0.102	0.103	0.105	0.102	0.103	30,000	3,080	0.1027	1.020	1.030	1.050	1.020	1.030	3,000	1.0267	-1.92%
2019-12-24	0	0.104	0.103	0.104	0.104	0.105	7,640,000	794,570	0.1040	1.040	1.030	1.040	1.040	1.050	764,000	1.0400	0.00%
2019-12-23	0	0.104	0.104	0.108	-	-	0	0	-	1.040	1.040	1.080	-	-	0	-	0.00%
2019-12-20	0	0.104	0.104	0.108	0.102	0.111	128,391	13,863	0.1080	1.040	1.040	1.080	1.020	1.110	12,839	1.0797	-1.89%
2019-12-19	0	0.106	0.100	0.108	-	-	0	0	-	1.060	1.000	1.080	-	-	0	-	0.00%
2019-12-18	0	0.106	0.100	0.107	0.100	0.106	110,000	11,200	0.1018	1.060	1.000	1.070	1.000	1.060	11,000	1.0182	6.00%
2019-12-17	0	0.100	0.098	0.100	0.100	0.108	4,250,000	445,100	0.1047	1.000	0.980	1.000	1.000	1.080	425,000	1.0473	-2.91%
2019-12-16	0	0.103	0.103	0.106	0.097	0.107	2,770,000	278,400	0.1005	1.030	1.030	1.060	0.970	1.070	277,000	1.0051	3.00%
2019-12-13	0	0.100	0.098	0.100	0.095	0.102	19,140,488	1,913,763	0.1000	1.000	0.980	1.000	0.950	1.020	1,914,049	0.9999	7.53%
2019-12-12	0	0.093	0.093	0.094	0.093	0.102	712,932	71,353	0.1001	0.930	0.930	0.940	0.930	1.020	71,293	1.0008	-3.12%
2019-12-11	0	0.096	0.095	0.100	0.089	0.101	694,890	69,101	0.0994	0.960	0.950	1.000	0.890	1.010	69,489	0.9944	-4.95%
2019-12-10	0	0.101	0.101	0.103	0.096	0.104	4,433,909	456,105	0.1029	1.010	1.010	1.030	0.960	1.040	443,391	1.0287	-3.81%
2019-12-09	0	0.105	0.103	0.105	0.098	0.105	13,195,942	1,328,573	0.1007	1.050	1.030	1.050	0.980	1.050	1,319,594	1.0068	6.06%
2019-12-06	0	0.099	0.096	0.105	0.086	0.105	37,987,897	3,607,225	0.0950	0.990	0.960	1.050	0.860	1.050	3,798,790	0.9496	8.79%
2019-12-05	0	0.091	0.088	0.092	0.087	0.092	18,880,000	1,723,380	0.0913	0.910	0.880	0.920	0.870	0.920	1,888,000	0.9128	-7.14%
2019-12-04	0	0.098	0.085	0.098	0.084	0.102	8,350,000	758,590	0.0908	0.980	0.850	0.980	0.840	1.020	835,000	0.9085	3.16%
2019-12-03	0	0.095	0.087	0.095	-	-	0	0	-	0.950	0.870	0.950	-	-	0	-	0.00%
2019-12-02	0	0.095	0.084	0.095	0.074	0.100	1,630,000	132,920	0.0815	0.950	0.840	0.950	0.740	1.000	163,000	0.8155	5.56%
2019-11-29	0	0.090	0.090	0.098	0.090	0.097	558,797	52,668	0.0943	0.900	0.900	0.980	0.900	0.970	55,880	0.9425	0.00%
2019-11-28	0	0.090	0.090	0.099	0.082	0.101	22,561,006	2,059,946	0.0913	0.900	0.900	0.990	0.820	1.010	2,256,101	0.9131	5.88%
2019-11-27	0	0.085	0.085	0.090	0.083	0.100	3,718,004	339,304	0.0913	0.850	0.850	0.900	0.830	1.000	371,800	0.9126	-2.30%
2019-11-26	0	0.087	0.085	0.086	0.070	0.093	5,327,093	452,000	0.0848	0.870	0.850	0.860	0.700	0.930	532,709	0.8485	10.13%
2019-11-25	0	0.079	0.075	0.079	0.075	0.081	2,380,294	183,690	0.0772	0.790	0.750	0.790	0.750	0.810	238,029	0.7717	0.00%
2019-11-22	0	0.079	0.075	0.079	0.060	0.083	23,850,002	1,662,510	0.0697	0.790	0.750	0.790	0.600	0.830	2,385,000	0.6971	8.22%
2019-11-21	0	0.073	0.073	0.078	0.067	0.150	49,070,511	4,250,234	0.0866	0.730	0.730	0.780	0.670	1.500	4,907,051	0.8661	-52.90%
2019-11-20	0	0.155	0.155	0.161	0.155	0.157	4,790,000	748,450	0.1563	1.550	1.550	1.610	1.550	1.570	479,000	1.5625	-1.27%
2019-11-19	0	0.157	0.157	0.238	0.149	0.159	6,270,000	968,550	0.1545	1.570	1.570	2.380	1.490	1.590	627,000	1.5447	7.53%
2019-11-18	0	0.146	0.146	0.150	0.143	0.145	40,000	5,770	0.1443	1.460	1.460	1.500	1.430	1.450	4,000	1.4425	1.39%
2019-11-15	0	0.144	0.144	0.148	0.143	0.148	136,000	19,916	0.1464	1.440	1.440	1.480	1.430	1.480	13,600	1.4644	-0.69%
2019-11-14	0	0.145	0.145	0.150	-	-	0	0	-	1.450	1.450	1.500	-	-	0	-	1.40%
2019-11-13	0	0.143	0.143	0.151	0.143	0.156	4,060,000	632,530	0.1558	1.430	1.430	1.510	1.430	1.560	406,000	1.5580	-4.67%
2019-11-12	0	0.150	0.141	0.150	0.140	0.150	4,650,000	696,610	0.1498	1.500	1.410	1.500	1.400	1.500	465,000	1.4981	-0.66%
2019-11-11	0	0.151	0.144	0.151	0.142	0.154	3,170,000	460,430	0.1452	1.510	1.440	1.510	1.420	1.540	317,000	1.4525	1.34%
2019-11-08	0	0.149	0.146	0.149	0.138	0.154	2,700,000	398,880	0.1477	1.490	1.460	1.490	1.380	1.540	270,000	1.4773	2.76%
2019-11-07	0	0.145	0.145	0.146	0.140	0.149	2,284,600	334,971	0.1466	1.450	1.450	1.460	1.400	1.490	228,460	1.4662	5.07%
2019-11-06	0	0.138	0.138	0.153	0.138	0.165	5,620,000	868,910	0.1546	1.380	1.380	1.530	1.380	1.650	562,000	1.5461	-6.76%
2019-11-05	0	0.148	0.138	0.154	0.135	0.150	8,510,000	1,273,350	0.1496	1.480	1.380	1.540	1.350	1.500	851,000	1.4963	-5.13%
2019-11-04	0	0.156	0.136	0.156	0.149	0.159	5,980,000	905,190	0.1514	1.560	1.360	1.560	1.490	1.590	598,000	1.5137	6.12%
2019-11-01	0	0.147	0.147	0.149	0.121	0.145	5,400,000	762,910	0.1413	1.470	1.470	1.490	1.210	1.450	540,000	1.4128	12.21%
2019-10-31	0	0.131	0.131	0.136	0.131	0.150	5,704,000	804,996	0.1411	1.310	1.310	1.360	1.310	1.500	570,400	1.4113	-16.56%
2019-10-30	0	0.157	0.155	0.160	0.144	0.158	38,358,000	5,696,650	0.1485	1.570	1.550	1.600	1.440	1.580	3,835,800	1.4851	-1.26%
2019-10-29	0	0.159	0.150	0.159	0.146	0.162	12,320,000	1,887,640	0.1532	1.590	1.500	1.590	1.460	1.620	1,232,000	1.5322	1.92%
2019-10-28	0	0.156	0.156	0.161	0.155	0.182	15,040,000	2,516,320	0.1673	1.560	1.560	1.610	1.550	1.820	1,504,000	1.6731	-13.33%
2019-10-25	0	0.180	0.177	0.180	0.164	0.185	20,390,000	3,382,280	0.1659	1.800	1.770	1.800	1.640	1.850	2,039,000	1.6588	5.88%
2019-10-24	0	0.170	0.167	0.170	0.160	0.173	19,287,200	3,185,567	0.1652	1.700	1.670	1.700	1.600	1.730	1,928,720	1.6516	4.94%
2019-10-23	0	0.162	0.162	0.172	0.159	0.168	34,630,264	5,626,803	0.1625	1.620	1.620	1.720	1.590	1.680	3,463,026	1.6248	0.00%
2019-10-22	0	0.162	0.162	0.165	0.157	0.172	14,400,000	2,370,830	0.1646	1.620	1.620	1.650	1.570	1.720	1,440,000	1.6464	-3.57%
2019-10-21	0	0.168	0.164	0.168	0.160	0.169	10,380,000	1,700,770	0.1639	1.680	1.640	1.680	1.600	1.690	1,038,000	1.6385	0.60%
2019-10-18	0	0.167	0.167	0.179	0.163	0.169	11,660,000	1,928,570	0.1654	1.670	1.670	1.790	1.630	1.690	1,166,000	1.6540	0.60%
2019-10-17	0	0.166	0.163	0.178	0.165	0.170	3,510,000	587,530	0.1674	1.660	1.630	1.780	1.650	1.700	351,000	1.6739	0.61%
2019-10-16	0	0.165	0.165	0.177	0.165	0.171	3,530,000	594,590	0.1684	1.650	1.650	1.770	1.650	1.710	353,000	1.6844	-2.94%
2019-10-15	0	0.170	0.170	0.180	0.168	0.171	1,770,000	299,700	0.1693	1.700	1.700	1.800	1.680	1.710	177,000	1.6932	-1.16%
2019-10-14	0	0.172	0.172	0.184	0.170	0.185	4,620,000	789,830	0.1710	1.720	1.720	1.840	1.700	1.850	462,000	1.7096	1.78%
2019-10-11	0	0.169	0.169	0.181	0.164	0.170	14,172,000	2,359,158	0.1665	1.690	1.690	1.810	1.640	1.700	1,417,200	1.6647	2.42%
2019-10-10	0	0.165	0.162	0.165	0.160	0.170	15,100,000	2,497,690	0.1654	1.650	1.620	1.650	1.600	1.700	1,510,000	1.6541	5.13%
2019-10-09	0	0.165	0.165	0.185	0.160	0.169	1,590,000	261,800	0.1647	1.569	1.569	1.760	1.522	1.608	167,157	1.5662	0.00%
2019-10-08	0	0.165	0.162	0.180	0.165	0.165	7,090,000	1,169,850	0.1650	1.569	1.541	1.712	1.569	1.569	745,374	1.5695	5.77%
2019-10-04	0	0.156	0.155	0.165	0.156	0.185	2,070,000	352,110	0.1701	1.484	1.474	1.569	1.484	1.760	217,620	1.6180	-8.24%
2019-10-03	0	0.170	0.168	0.177	0.170	0.177	4,578,000	784,660	0.1714	1.617	1.598	1.684	1.617	1.684	481,287	1.6303	-1.73%
2019-10-02	0	0.173	0.168	0.175	0.168	0.176	10,020,000	1,751,500	0.1748	1.646	1.598	1.665	1.598	1.674	1,053,406	1.6627	1.17%
2019-09-30	0	0.171	0.171	0.175	0.169	0.175	41,740,000	7,138,370	0.1710	1.627	1.627	1.665	1.608	1.665	4,388,141	1.6267	-5.00%
2019-09-27	0	0.180	0.169	0.181	0.170	0.181	90,000	15,510	0.1723	1.712	1.608	1.722	1.617	1.722	9,462	1.6392	8.43%
2019-09-26	0	0.166	0.166	0.170	0.163	0.170	3,330,000	550,100	0.1652	1.579	1.579	1.617	1.550	1.617	350,084	1.5713	-5.14%
2019-09-25	0	0.175	0.175	0.180	0.159	0.180	18,870,000	3,095,430	0.1640	1.665	1.665	1.712	1.512	1.712	1,983,810	1.5603	-3.31%
2019-09-24	0	0.181	0.181	0.185	0.168	0.181	1,282,000	222,396	0.1735	1.722	1.722	1.760	1.598	1.722	134,777	1.6501	7.74%
2019-09-23	0	0.168	0.168	0.170	0.168	0.170	220,000	37,380	0.1699	1.598	1.598	1.617	1.598	1.617	23,129	1.6162	1.20%
2019-09-20	0	0.166	0.159	0.169	0.150	0.166	7,350,000	1,152,510	0.1568	1.579	1.512	1.608	1.427	1.579	772,708	1.4915	10.67%
2019-09-19	0	0.150	0.150	0.158	0.136	0.150	250,000	36,500	0.1460	1.427	1.427	1.503	1.294	1.427	26,283	1.3888	-3.23%
2019-09-18	0	0.155	0.135	0.155	0.145	0.155	352,000	54,012	0.1534	1.474	1.284	1.474	1.379	1.474	37,006	1.4596	-1.90%
2019-09-17	0	0.158	0.145	0.158	0.150	0.158	400,000	60,910	0.1523	1.503	1.379	1.503	1.427	1.503	42,052	1.4484	-7.06%
2019-09-16	0	0.170	0.155	0.171	-	-	0	0	-	1.617	1.474	1.627	-	-	0	-	0.00%
2019-09-13	0	0.170	0.156	0.172	-	-	0	0	-	1.617	1.484	1.636	-	-	0	-	0.00%
2019-09-12	0	0.170	0.156	0.171	-	-	0	0	-	1.617	1.484	1.627	-	-	0	-	0.00%
2019-09-11	0	0.170	0.170	0.172	0.160	0.160	10,000	1,600	0.1600	1.617	1.617	1.636	1.522	1.522	1,051	1.5219	-1.73%
2019-09-10	0	0.173	0.153	0.173	0.173	0.173	40,000	6,920	0.1730	1.646	1.455	1.646	1.646	1.646	4,205	1.6456	0.00%
2019-09-09	0	0.173	0.167	0.173	0.140	0.173	2,532,400	372,624	0.1471	1.646	1.589	1.646	1.332	1.646	266,232	1.3996	23.57%
2019-09-06	0	0.140	0.136	0.140	0.140	0.142	482,800	67,636	0.1401	1.332	1.294	1.332	1.332	1.351	50,757	1.3325	0.00%
2019-09-05	0	0.140	0.140	0.148	0.136	0.154	340,000	48,680	0.1432	1.332	1.332	1.408	1.294	1.465	35,744	1.3619	-4.11%
2019-09-04	0	0.146	0.134	0.154	0.135	0.150	11,040,000	1,639,710	0.1485	1.389	1.275	1.465	1.284	1.427	1,160,639	1.4128	-2.01%
2019-09-03	0	0.149	0.142	0.149	0.142	0.149	190,000	27,750	0.1461	1.417	1.351	1.417	1.351	1.417	19,975	1.3893	3.47%
2019-09-02	0	0.144	0.130	0.144	0.135	0.150	400,000	58,010	0.1450	1.370	1.237	1.370	1.284	1.427	42,052	1.3795	2.86%
2019-08-30	0	0.140	0.125	0.149	0.140	0.140	60,000	8,400	0.1400	1.332	1.189	1.417	1.332	1.332	6,308	1.3317	0.00%
2019-08-29	0	0.140	0.140	0.155	0.135	0.140	111,200	15,312	0.1377	1.332	1.332	1.474	1.284	1.332	11,690	1.3098	-1.41%
2019-08-28	0	0.142	0.132	0.142	-	-	8,000	1,016	0.1270	1.351	1.256	1.351	-	-	841	1.2080	-3.40%
2019-08-27	0	0.147	0.147	0.152	0.147	0.156	780,000	120,460	0.1544	1.398	1.398	1.446	1.398	1.484	82,002	1.4690	-6.96%
2019-08-26	0	0.158	0.153	0.158	0.150	0.160	630,000	98,290	0.1560	1.503	1.455	1.503	1.427	1.522	66,232	1.4840	-6.51%
2019-08-23	0	0.169	0.169	0.170	0.168	0.173	150,000	25,360	0.1691	1.608	1.608	1.617	1.598	1.646	15,770	1.6082	0.60%
2019-08-22	0	0.168	0.165	0.170	0.165	0.170	6,250,000	1,050,040	0.1680	1.598	1.569	1.617	1.569	1.617	657,065	1.5981	-4.00%
2019-08-21	0	0.175	0.171	0.179	0.165	0.175	240,000	41,300	0.1721	1.665	1.627	1.703	1.569	1.665	25,231	1.6369	0.00%
2019-08-20	0	0.175	0.170	0.175	0.171	0.178	7,670,000	1,346,410	0.1755	1.665	1.617	1.665	1.627	1.693	806,350	1.6698	2.94%
2019-08-19	0	0.170	0.168	0.171	0.163	0.171	170,000	28,880	0.1699	1.617	1.598	1.627	1.550	1.627	17,872	1.6159	0.00%
2019-08-16	0	0.170	0.170	0.173	0.170	0.173	135,986	23,327	0.1715	1.617	1.617	1.646	1.617	1.646	14,296	1.6317	-0.58%
2019-08-15	0	0.171	0.171	0.174	0.170	0.170	150,000	25,500	0.1700	1.627	1.627	1.655	1.617	1.617	15,770	1.6170	-3.39%
2019-08-14	0	0.177	0.172	0.178	0.170	0.177	830,000	143,750	0.1732	1.684	1.636	1.693	1.617	1.684	87,258	1.6474	-1.12%
2019-08-13	0	0.179	0.172	0.180	0.170	0.179	60,000	10,380	0.1730	1.703	1.636	1.712	1.617	1.703	6,308	1.6456	-0.56%
2019-08-12	0	0.180	0.175	0.180	0.180	0.180	130,000	23,400	0.1800	1.712	1.665	1.712	1.712	1.712	13,667	1.7122	0.00%
2019-08-09	0	0.180	0.175	0.180	0.180	0.180	15,000,000	2,700,000	0.1800	1.712	1.665	1.712	1.712	1.712	1,576,955	1.7122	-2.17%
2019-08-08	0	0.184	0.176	0.184	0.184	0.184	20,000	3,680	0.1840	1.750	1.674	1.750	1.750	1.750	2,103	1.7502	2.79%
2019-08-07	0	0.179	0.170	0.179	0.175	0.180	760,000	135,740	0.1786	1.703	1.617	1.703	1.665	1.712	79,899	1.6989	0.00%
2019-08-06	0	0.179	0.175	0.179	0.170	0.183	10,032,000	1,805,684	0.1800	1.703	1.665	1.703	1.617	1.741	1,054,668	1.7121	-0.56%
2019-08-05	0	0.180	0.175	0.180	0.172	0.180	5,370,000	964,470	0.1796	1.712	1.665	1.712	1.636	1.712	564,550	1.7084	1.69%
2019-08-02	0	0.177	0.177	0.180	0.177	0.177	50,000	8,850	0.1770	1.684	1.684	1.712	1.684	1.684	5,257	1.6836	-1.12%
2019-08-01	0	0.179	0.176	0.179	0.176	0.179	30,000	5,310	0.1770	1.703	1.674	1.703	1.674	1.703	3,154	1.6836	-1.10%
2019-07-31	0	0.181	0.172	0.181	-	-	0	0	-	1.722	1.636	1.722	-	-	0	-	0.00%
2019-07-30	0	0.181	0.180	0.185	0.180	0.189	2,190,000	395,440	0.1806	1.722	1.712	1.760	1.712	1.798	230,235	1.7175	-4.23%
2019-07-29	0	0.189	0.182	0.189	0.183	0.191	7,990,000	1,486,880	0.1861	1.798	1.731	1.798	1.741	1.817	839,992	1.7701	-5.50%
2019-07-26	0	0.200	0.196	0.208	0.192	0.208	1,920,000	376,590	0.1961	1.902	1.864	1.978	1.826	1.978	201,850	1.8657	-4.76%
2019-07-25	0	0.210	0.210	0.215	0.206	0.213	266,000	55,510	0.2087	1.998	1.998	2.045	1.959	2.026	27,965	1.9850	-3.67%
2019-07-24	0	0.218	0.213	0.223	0.213	0.218	2,588,000	557,166	0.2153	2.074	2.026	2.121	2.026	2.074	272,077	2.0478	-6.03%
2019-07-23	0	0.232	0.214	0.234	0.214	0.232	1,929,200	413,064	0.2141	2.207	2.036	2.226	2.036	2.207	202,817	2.0366	6.91%
2019-07-22	0	0.217	0.211	0.230	-	-	0	0	-	2.064	2.007	2.188	-	-	0	-	0.00%
2019-07-19	0	0.217	0.217	0.235	0.215	0.218	2,100,000	455,400	0.2169	2.064	2.064	2.235	2.045	2.074	220,774	2.0627	-1.36%
2019-07-18	0	0.220	0.212	0.233	-	-	0	0	-	2.093	2.017	2.216	-	-	0	-	0.00%
2019-07-17	0	0.220	0.213	0.232	0.212	0.220	568,000	124,546	0.2193	2.093	2.026	2.207	2.017	2.093	59,714	2.0857	-0.90%
2019-07-16	0	0.222	0.215	0.238	0.215	0.222	1,940,000	418,210	0.2156	2.112	2.045	2.264	2.045	2.112	203,953	2.0505	4.72%
2019-07-15	0	0.212	0.212	0.222	-	-	0	0	-	2.017	2.017	2.112	-	-	0	-	0.00%
2019-07-12	0	0.212	0.212	0.222	-	-	0	0	-	2.017	2.017	2.112	-	-	0	-	0.00%
2019-07-11	0	0.212	0.212	0.223	0.212	0.218	240,000	51,870	0.2161	2.017	2.017	2.121	2.017	2.074	25,231	2.0558	0.00%
2019-07-10	0	0.212	0.211	0.218	0.212	0.221	2,250,000	484,930	0.2155	2.017	2.007	2.074	2.017	2.102	236,543	2.0501	-8.23%
2019-07-09	0	0.231	0.219	0.232	0.218	0.231	30,000	6,790	0.2263	2.197	2.083	2.207	2.074	2.197	3,154	2.1529	0.87%
2019-07-08	0	0.229	0.217	0.229	-	-	1,048	220	0.2099	2.178	2.064	2.178	-	-	110	1.9968	0.00%
2019-07-05	0	0.229	0.219	0.229	0.219	0.229	1,240,000	272,840	0.2200	2.178	2.083	2.178	2.083	2.178	130,362	2.0929	3.15%
2019-07-04	0	0.222	0.222	0.229	0.220	0.229	3,070,000	691,790	0.2253	2.112	2.112	2.178	2.093	2.178	322,750	2.1434	0.91%
2019-07-03	0	0.220	0.220	0.229	0.220	0.232	2,450,000	541,930	0.2212	2.093	2.093	2.178	2.093	2.207	257,569	2.1040	-4.35%
2019-07-02	0	0.230	0.222	0.230	0.220	0.230	2,690,000	603,820	0.2245	2.188	2.112	2.188	2.093	2.188	282,801	2.1351	4.55%
2019-06-28	0	0.220	0.215	0.220	0.207	0.220	1,714,000	361,650	0.2110	2.093	2.045	2.093	1.969	2.093	180,193	2.0070	4.76%
2019-06-27	0	0.210	0.207	0.211	0.210	0.214	356,000	75,030	0.2108	1.998	1.969	2.007	1.998	2.036	37,426	2.0047	-2.33%
2019-06-26	0	0.215	0.210	0.215	0.201	0.215	1,720,000	358,370	0.2084	2.045	1.998	2.045	1.912	2.045	180,824	1.9819	0.00%
2019-06-25	0	0.215	0.210	0.219	0.210	0.220	550,000	118,530	0.2155	2.045	1.998	2.083	1.998	2.093	57,822	2.0499	-1.38%
2019-06-24	0	0.218	0.218	0.222	0.218	0.225	1,920,000	426,560	0.2222	2.074	2.074	2.112	2.074	2.140	201,850	2.1132	-3.54%
2019-06-21	0	0.226	0.224	0.226	0.225	0.226	1,770,000	398,270	0.2250	2.150	2.131	2.150	2.140	2.150	186,081	2.1403	0.00%
2019-06-20	0	0.226	0.222	0.226	0.224	0.226	1,650,000	371,050	0.2249	2.150	2.112	2.150	2.131	2.150	173,465	2.1390	0.00%
2019-06-19	0	0.226	0.223	0.226	0.222	0.226	3,720,000	836,990	0.2250	2.150	2.121	2.150	2.112	2.150	391,085	2.1402	-0.44%
2019-06-18	0	0.227	0.223	0.227	0.224	0.227	5,290,000	1,192,270	0.2254	2.159	2.121	2.159	2.131	2.159	556,140	2.1438	0.00%
2019-06-17	0	0.227	0.224	0.227	0.222	0.228	7,910,000	1,783,290	0.2254	2.159	2.131	2.159	2.112	2.169	831,581	2.1445	0.44%
2019-06-14	0	0.226	0.221	0.226	0.220	0.227	10,728,000	2,404,330	0.2241	2.150	2.102	2.150	2.093	2.159	1,127,839	2.1318	-0.88%
2019-06-13	0	0.228	0.224	0.228	0.222	0.229	8,940,000	2,021,220	0.2261	2.169	2.131	2.169	2.112	2.178	939,865	2.1505	-0.44%
2019-06-12	0	0.229	0.225	0.229	0.225	0.229	9,040,000	2,055,100	0.2273	2.178	2.140	2.178	2.140	2.178	950,378	2.1624	-0.43%
2019-06-11	0	0.230	0.227	0.230	0.228	0.230	8,070,000	1,847,820	0.2290	2.188	2.159	2.188	2.169	2.188	848,402	2.1780	0.00%
2019-06-10	0	0.230	0.230	0.231	0.228	0.231	8,057,600	1,850,924	0.2297	2.188	2.188	2.197	2.169	2.197	847,098	2.1850	-0.43%
2019-06-06	0	0.231	0.228	0.231	0.228	0.231	9,310,000	2,137,860	0.2296	2.197	2.169	2.197	2.169	2.197	978,764	2.1842	0.43%
2019-06-05	0	0.230	0.227	0.230	0.228	0.230	10,330,000	2,361,080	0.2286	2.188	2.159	2.188	2.169	2.188	1,085,997	2.1741	0.44%
2019-06-04	0	0.229	0.227	0.229	0.227	0.230	10,400,000	2,374,660	0.2283	2.178	2.159	2.178	2.159	2.188	1,093,356	2.1719	0.00%
2019-06-03	0	0.229	0.226	0.230	0.226	0.230	8,620,000	1,969,900	0.2285	2.178	2.150	2.188	2.150	2.188	906,224	2.1737	-0.43%
2019-05-31	0	0.230	0.229	0.230	0.227	0.230	9,710,400	2,222,219	0.2288	2.188	2.178	2.188	2.159	2.188	1,020,858	2.1768	0.00%
2019-05-30	0	0.230	0.226	0.230	0.226	0.230	8,430,000	1,920,410	0.2278	2.188	2.150	2.188	2.150	2.188	886,249	2.1669	1.32%
2019-05-29	0	0.227	0.227	0.228	0.226	0.229	10,580,000	2,409,350	0.2277	2.159	2.159	2.169	2.150	2.178	1,112,279	2.1661	-1.30%
2019-05-28	0	0.230	0.227	0.230	0.227	0.230	8,541,200	1,950,356	0.2283	2.188	2.159	2.188	2.159	2.188	897,939	2.1720	0.44%
2019-05-27	0	0.229	0.225	0.230	0.220	0.229	10,187,600	2,315,352	0.2273	2.178	2.140	2.188	2.093	2.178	1,071,026	2.1618	0.00%
2019-05-24	0	0.229	0.226	0.230	0.226	0.230	8,740,000	1,991,560	0.2279	2.178	2.150	2.188	2.150	2.188	918,839	2.1675	0.44%
2019-05-23	0	0.228	0.225	0.229	0.225	0.231	8,140,000	1,855,960	0.2280	2.169	2.140	2.178	2.140	2.197	855,761	2.1688	-0.87%
2019-05-22	0	0.230	0.230	0.240	0.226	0.230	6,920,000	1,582,380	0.2287	2.188	2.188	2.283	2.150	2.188	727,502	2.1751	0.44%
2019-05-21	0	0.229	0.225	0.229	0.226	0.229	7,984,400	1,815,960	0.2274	2.178	2.140	2.178	2.150	2.178	839,403	2.1634	0.00%
2019-05-20	0	0.229	0.227	0.229	0.225	0.230	9,730,040	2,224,649	0.2286	2.178	2.159	2.178	2.140	2.188	1,022,923	2.1748	0.00%
2019-05-17	0	0.229	0.227	0.230	0.227	0.230	8,020,000	1,833,460	0.2286	2.178	2.159	2.188	2.159	2.188	843,146	2.1745	0.00%
2019-05-16	0	0.229	0.229	0.230	0.225	0.230	8,490,000	1,938,300	0.2283	2.178	2.178	2.188	2.140	2.188	892,557	2.1716	-0.43%
2019-05-15	0	0.230	0.225	0.230	0.225	0.230	8,930,000	2,032,710	0.2276	2.188	2.140	2.188	2.140	2.188	938,814	2.1652	0.00%
2019-05-14	0	0.230	0.225	0.230	0.212	0.230	8,550,000	1,943,480	0.2273	2.188	2.140	2.188	2.017	2.188	898,865	2.1621	0.44%
2019-05-10	0	0.229	0.227	0.230	0.227	0.233	8,082,000	1,853,194	0.2293	2.178	2.159	2.188	2.159	2.216	849,664	2.1811	-0.43%
2019-05-09	0	0.230	0.225	0.230	0.225	0.230	7,871,200	1,798,757	0.2285	2.188	2.140	2.188	2.140	2.188	827,502	2.1737	0.00%
2019-05-08	0	0.230	0.227	0.230	0.226	0.230	6,554,000	1,500,270	0.2289	2.188	2.159	2.188	2.150	2.188	689,024	2.1774	0.00%
2019-05-07	0	0.230	0.230	0.232	0.227	0.235	7,000,000	1,608,980	0.2299	2.188	2.188	2.207	2.159	2.235	735,913	2.1864	-1.29%
2019-05-06	0	0.233	0.228	0.233	0.228	0.244	8,922,000	2,079,550	0.2331	2.216	2.169	2.216	2.169	2.321	937,973	2.2171	-4.51%
2019-05-03	0	0.244	0.241	0.244	0.233	0.244	7,930,000	1,906,620	0.2404	2.321	2.292	2.321	2.216	2.321	833,684	2.2870	0.00%
2019-05-02	0	0.244	0.241	0.244	0.232	0.245	5,762,000	1,383,430	0.2401	2.321	2.292	2.321	2.207	2.330	605,761	2.2838	0.41%
2019-04-30	0	0.243	0.233	0.246	0.227	0.243	7,790,000	1,794,680	0.2304	2.311	2.216	2.340	2.159	2.311	818,966	2.1914	5.65%
2019-04-29	0	0.230	0.226	0.230	0.224	0.230	9,120,000	2,080,170	0.2281	2.188	2.150	2.188	2.131	2.188	958,789	2.1696	0.44%
2019-04-26	0	0.229	0.227	0.229	0.225	0.229	7,710,000	1,755,420	0.2277	2.178	2.159	2.178	2.140	2.178	810,555	2.1657	0.00%
2019-04-25	0	0.229	0.227	0.229	0.226	0.230	7,560,000	1,716,770	0.2271	2.178	2.159	2.178	2.150	2.188	794,786	2.1600	0.00%
2019-04-24	0	0.229	0.229	0.248	0.222	0.230	6,772,000	1,522,560	0.2248	2.178	2.178	2.359	2.112	2.188	711,943	2.1386	0.88%
2019-04-23	0	0.227	0.222	0.227	0.221	0.227	6,772,299	1,517,791	0.2241	2.159	2.112	2.159	2.102	2.159	711,974	2.1318	0.00%
2019-04-18	0	0.227	0.223	0.227	0.221	0.228	6,914,400	1,556,661	0.2251	2.159	2.121	2.159	2.102	2.169	726,913	2.1415	0.89%
2019-04-17	0	0.225	0.220	0.228	0.218	0.227	7,940,000	1,772,330	0.2232	2.140	2.093	2.169	2.074	2.159	834,735	2.1232	0.00%
2019-04-16	0	0.225	0.220	0.225	0.216	0.226	14,470,000	3,177,590	0.2196	2.140	2.093	2.140	2.055	2.150	1,521,236	2.0888	0.90%
2019-04-15	0	0.223	0.223	0.235	0.210	0.223	10,212,000	2,195,938	0.2150	2.121	2.121	2.235	1.998	2.121	1,073,591	2.0454	4.69%
2019-04-12	0	0.213	0.210	0.213	0.209	0.213	8,980,000	1,889,810	0.2104	2.026	1.998	2.026	1.988	2.026	944,071	2.0018	0.00%
2019-04-11	0	0.213	0.210	0.213	0.206	0.213	10,910,000	2,294,200	0.2103	2.026	1.998	2.026	1.959	2.026	1,146,972	2.0002	1.43%
2019-04-10	0	0.210	0.207	0.214	0.202	0.214	9,310,000	1,926,410	0.2069	1.998	1.969	2.036	1.921	2.036	978,764	1.9682	0.48%
2019-04-09	0	0.209	0.206	0.208	0.200	0.227	12,440,000	2,710,080	0.2179	1.988	1.959	1.978	1.902	2.159	1,307,822	2.0722	-7.93%
2019-04-08	0	0.227	0.224	0.227	0.223	0.228	7,800,000	1,758,010	0.2254	2.159	2.131	2.159	2.121	2.169	820,017	2.1439	0.89%
2019-04-04	0	0.225	0.223	0.225	0.223	0.228	8,822,000	1,987,776	0.2253	2.140	2.121	2.140	2.121	2.169	927,460	2.1432	-1.32%
2019-04-03	0	0.228	0.223	0.228	0.223	0.231	11,150,401	2,546,367	0.2284	2.169	2.121	2.169	2.121	2.197	1,172,246	2.1722	0.44%
2019-04-02	0	0.227	0.227	0.230	0.226	0.230	10,220,000	2,330,330	0.2280	2.159	2.159	2.188	2.150	2.188	1,074,432	2.1689	-0.44%
2019-04-01	0	0.228	0.226	0.229	0.227	0.231	7,480,000	1,711,400	0.2288	2.169	2.150	2.178	2.159	2.197	786,375	2.1763	-0.44%
2019-03-29	0	0.229	0.227	0.233	0.228	0.235	5,670,000	1,307,240	0.2306	2.178	2.159	2.216	2.169	2.235	596,089	2.1930	-2.14%
2019-03-28	0	0.234	0.234	0.242	0.224	0.234	9,028,000	2,080,572	0.2305	2.226	2.226	2.302	2.131	2.226	949,117	2.1921	0.00%
2019-03-27	0	0.234	0.232	0.234	0.225	0.235	8,840,000	2,037,990	0.2305	2.226	2.207	2.226	2.140	2.235	929,352	2.1929	0.00%
2019-03-26	0	0.234	0.228	0.234	0.221	0.234	9,600,000	2,157,900	0.2248	2.226	2.169	2.226	2.102	2.226	1,009,251	2.1381	3.54%
2019-03-25	0	0.226	0.224	0.226	0.215	0.229	8,723,200	1,936,940	0.2220	2.150	2.131	2.150	2.045	2.178	917,073	2.1121	0.89%
2019-03-22	0	0.224	0.218	0.224	0.219	0.235	13,140,000	3,004,020	0.2286	2.131	2.074	2.131	2.083	2.235	1,381,413	2.1746	-0.88%
2019-03-21	0	0.226	0.226	0.229	0.225	0.245	15,620,000	3,722,670	0.2383	2.150	2.150	2.178	2.140	2.330	1,642,136	2.2670	-7.00%
2019-03-20	0	0.243	0.241	0.243	0.240	0.245	9,230,000	2,239,870	0.2427	2.311	2.292	2.311	2.283	2.330	970,353	2.3083	0.00%
2019-03-19	0	0.243	0.240	0.243	0.238	0.243	11,210,000	2,700,200	0.2409	2.311	2.283	2.311	2.264	2.311	1,178,511	2.2912	0.00%
2019-03-18	0	0.243	0.240	0.243	0.239	0.246	9,896,000	2,405,980	0.2431	2.311	2.283	2.311	2.273	2.340	1,040,370	2.3126	1.67%
2019-03-15	0	0.239	0.237	0.239	0.237	0.250	14,084,000	3,466,896	0.2462	2.273	2.254	2.273	2.254	2.378	1,480,656	2.3415	-4.02%
2019-03-14	0	0.249	0.246	0.249	0.245	0.249	9,820,000	2,427,990	0.2472	2.368	2.340	2.368	2.330	2.368	1,032,380	2.3518	0.81%
2019-03-13	0	0.247	0.245	0.247	0.244	0.255	11,220,000	2,777,050	0.2475	2.349	2.330	2.349	2.321	2.426	1,179,563	2.3543	-1.20%
2019-03-12	0	0.250	0.248	0.250	0.248	0.255	9,590,000	2,396,310	0.2499	2.378	2.359	2.378	2.359	2.426	1,008,200	2.3768	0.00%
2019-03-11	0	0.250	0.248	0.250	0.244	0.250	11,710,000	2,905,570	0.2481	2.378	2.359	2.378	2.321	2.378	1,231,077	2.3602	1.21%
2019-03-08	0	0.247	0.243	0.247	0.238	0.247	9,610,000	2,330,100	0.2425	2.349	2.311	2.349	2.264	2.349	1,010,303	2.3063	0.82%
2019-03-07	0	0.245	0.244	0.245	0.237	0.245	10,030,000	2,418,850	0.2412	2.330	2.321	2.330	2.254	2.330	1,054,458	2.2939	1.24%
2019-03-06	0	0.242	0.242	0.243	0.230	0.244	13,468,800	3,212,355	0.2385	2.302	2.302	2.311	2.188	2.321	1,415,980	2.2686	0.00%
2019-03-05	0	0.242	0.238	0.242	0.238	0.247	19,894,000	4,835,716	0.2431	2.302	2.264	2.302	2.264	2.349	2,091,463	2.3121	0.00%
2019-03-04	0	0.242	0.240	0.242	0.240	0.255	11,030,000	2,714,640	0.2461	2.302	2.283	2.302	2.283	2.426	1,159,588	2.3410	-3.20%
2019-03-01	0	0.250	0.248	0.250	0.245	0.250	8,104,000	2,014,406	0.2486	2.378	2.359	2.378	2.330	2.378	851,976	2.3644	1.63%
2019-02-28	0	0.246	0.245	0.246	0.236	0.247	9,430,000	2,266,410	0.2403	2.340	2.330	2.340	2.245	2.349	991,379	2.2861	2.93%
2019-02-27	0	0.239	0.231	0.239	0.238	0.250	11,500,000	2,845,050	0.2474	2.273	2.197	2.273	2.264	2.378	1,208,999	2.3532	-4.02%
2019-02-26	0	0.249	0.248	0.250	0.247	0.255	9,820,000	2,447,150	0.2492	2.368	2.359	2.378	2.349	2.426	1,032,380	2.3704	-2.35%
2019-02-25	0	0.255	0.249	0.255	0.249	0.255	10,820,000	2,704,810	0.2500	2.426	2.368	2.426	2.368	2.426	1,137,511	2.3778	2.82%
2019-02-22	0	0.248	0.248	0.255	0.248	0.260	8,170,000	2,064,820	0.2527	2.359	2.359	2.426	2.359	2.473	858,915	2.4040	-4.62%
2019-02-21	0	0.260	0.250	0.260	0.249	0.260	8,240,000	2,077,610	0.2521	2.473	2.378	2.473	2.368	2.473	866,274	2.3983	1.96%
2019-02-20	0	0.255	0.250	0.255	0.248	0.255	5,870,000	1,466,170	0.2498	2.426	2.378	2.426	2.359	2.426	617,115	2.3758	0.00%
2019-02-19	0	0.255	0.249	0.255	0.246	0.255	7,790,000	1,944,780	0.2497	2.426	2.368	2.426	2.340	2.426	818,966	2.3747	2.00%
2019-02-18	0	0.250	0.250	0.255	0.248	0.260	7,968,400	2,012,149	0.2525	2.378	2.378	2.426	2.359	2.473	837,721	2.4019	-1.96%
2019-02-15	0	0.255	0.250	0.255	0.248	0.255	9,860,000	2,473,860	0.2509	2.426	2.378	2.426	2.359	2.426	1,036,585	2.3865	2.00%
2019-02-14	0	0.250	0.250	0.255	0.248	0.270	14,270,000	3,701,120	0.2594	2.378	2.378	2.426	2.359	2.568	1,500,210	2.4671	-7.41%
2019-02-13	0	0.270	0.265	0.270	0.260	0.270	10,680,000	2,817,150	0.2638	2.568	2.521	2.568	2.473	2.568	1,122,792	2.5091	0.00%
2019-02-12	0	0.270	0.265	0.270	0.265	0.270	13,000,000	3,446,850	0.2651	2.568	2.521	2.568	2.521	2.568	1,366,695	2.5220	0.00%
2019-02-11	0	0.270	0.265	0.270	0.260	0.270	10,114,600	2,681,450	0.2651	2.568	2.521	2.568	2.473	2.568	1,063,352	2.5217	0.00%
2019-02-08	0	0.270	0.260	0.270	0.265	0.270	17,190,000	4,558,550	0.2652	2.568	2.473	2.568	2.521	2.568	1,807,191	2.5225	0.00%
2019-02-04	0	0.270	0.270	0.275	0.265	0.280	5,540,000	1,497,200	0.2703	2.568	2.568	2.616	2.521	2.663	582,422	2.5706	0.00%
2019-02-01	0	0.270	0.265	0.270	0.265	0.275	9,922,000	2,646,190	0.2667	2.568	2.521	2.568	2.521	2.616	1,043,103	2.5368	0.00%
2019-01-31	0	0.270	0.265	0.275	0.265	0.290	12,500,000	3,393,000	0.2714	2.568	2.521	2.616	2.521	2.758	1,314,130	2.5819	-5.26%
2019-01-30	0	0.285	0.270	0.290	0.270	0.290	19,370,000	5,325,700	0.2749	2.711	2.568	2.758	2.568	2.758	2,036,375	2.6153	1.79%
2019-01-29	0	0.280	0.270	0.280	0.275	0.280	14,240,000	3,928,650	0.2759	2.663	2.568	2.663	2.616	2.663	1,497,056	2.6242	0.00%
2019-01-28	0	0.280	0.275	0.280	0.275	0.295	13,604,000	3,860,230	0.2838	2.663	2.616	2.663	2.616	2.806	1,430,193	2.6991	-1.75%
2019-01-25	0	0.285	0.280	0.285	0.246	0.285	14,950,000	3,756,410	0.2513	2.711	2.663	2.711	2.340	2.711	1,571,699	2.3900	14.46%
2019-01-24	0	0.249	0.246	0.250	0.245	0.275	17,394,000	4,551,690	0.2617	2.368	2.340	2.378	2.330	2.616	1,828,638	2.4891	-9.45%
2019-01-23	0	0.275	0.270	0.275	0.265	0.280	12,350,000	3,389,500	0.2745	2.616	2.568	2.616	2.521	2.663	1,298,360	2.6106	-1.79%
2019-01-22	0	0.280	0.270	0.280	0.275	0.285	16,961,200	4,718,356	0.2782	2.663	2.568	2.663	2.616	2.711	1,783,137	2.6461	0.00%
2019-01-21	0	0.280	0.275	0.280	0.280	0.285	12,130,000	3,420,700	0.2820	2.663	2.616	2.663	2.663	2.711	1,275,231	2.6824	0.00%
2019-01-18	0	0.280	0.275	0.280	0.265	0.280	15,530,000	4,206,400	0.2709	2.663	2.616	2.663	2.521	2.663	1,632,675	2.5764	3.70%
2019-01-17	0	0.270	0.265	0.270	0.255	0.275	15,142,000	4,046,050	0.2672	2.568	2.521	2.568	2.426	2.616	1,591,884	2.5417	0.00%
2019-01-16	0	0.270	0.265	0.290	0.250	0.270	11,730,000	3,017,050	0.2572	2.568	2.521	2.758	2.378	2.568	1,233,179	2.4466	3.85%
2019-01-15	0	0.260	0.255	0.260	0.247	0.260	13,800,000	3,445,570	0.2497	2.473	2.426	2.473	2.349	2.473	1,450,799	2.3749	4.42%
2019-01-14	0	0.249	0.249	0.255	0.247	0.255	13,310,000	3,305,400	0.2483	2.368	2.368	2.426	2.349	2.426	1,399,285	2.3622	0.40%
2019-01-11	0	0.248	0.248	0.250	0.246	0.250	12,954,000	3,213,938	0.2481	2.359	2.359	2.378	2.340	2.378	1,361,859	2.3600	-0.80%
2019-01-10	0	0.250	0.249	0.255	0.247	0.255	14,350,000	3,573,070	0.2490	2.378	2.368	2.426	2.349	2.426	1,508,621	2.3684	0.40%
2019-01-09	0	0.249	0.249	0.255	0.249	0.260	15,620,000	3,978,670	0.2547	2.368	2.368	2.426	2.368	2.473	1,642,136	2.4229	-2.35%
2019-01-08	0	0.255	0.248	0.255	0.247	0.255	14,662,000	3,644,136	0.2485	2.426	2.359	2.426	2.349	2.426	1,541,421	2.3641	2.82%
2019-01-07	0	0.248	0.248	0.250	0.245	0.255	16,070,000	3,987,150	0.2481	2.359	2.359	2.378	2.330	2.426	1,689,445	2.3600	-2.75%
2019-01-04	0	0.255	0.248	0.255	0.247	0.260	16,800,000	4,190,000	0.2494	2.426	2.359	2.426	2.349	2.473	1,766,190	2.3723	2.41%
2019-01-03	1	-	-	-	-	-	0	0	-	2.368	-	-	-	-	0	-	0.00%
2019-01-02	1	-	-	-	-	-	0	0	-	2.368	-	-	-	-	0	-	0.00%
2018-12-31	0	0.249	0.246	0.249	0.240	0.249	10,680,000	2,624,010	0.2457	2.368	2.340	2.368	2.283	2.368	1,122,792	2.3370	1.22%
2018-12-28	0	0.246	0.244	0.246	0.243	0.247	17,070,000	4,169,550	0.2443	2.340	2.321	2.340	2.311	2.349	1,794,575	2.3234	0.82%
2018-12-27	0	0.244	0.241	0.244	0.242	0.244	12,200,000	2,970,000	0.2434	2.321	2.292	2.321	2.302	2.321	1,282,590	2.3156	-0.41%
2018-12-24	0	0.245	0.242	0.245	0.242	0.247	9,405,200	2,300,217	0.2446	2.330	2.302	2.330	2.302	2.349	988,772	2.3263	0.00%
2018-12-21	0	0.245	0.243	0.245	0.243	0.247	9,930,000	2,434,110	0.2451	2.330	2.311	2.330	2.311	2.349	1,043,944	2.3316	-0.81%
2018-12-20	0	0.247	0.245	0.247	0.242	0.247	8,570,000	2,083,930	0.2432	2.349	2.330	2.349	2.302	2.349	900,967	2.3130	1.23%
2018-12-19	0	0.244	0.242	0.244	0.243	0.248	10,670,000	2,626,590	0.2462	2.321	2.302	2.321	2.311	2.359	1,121,741	2.3415	-1.21%
2018-12-18	0	0.247	0.246	0.247	0.245	0.247	8,950,000	2,201,910	0.2460	2.349	2.340	2.349	2.330	2.349	940,917	2.3402	-0.80%
2018-12-17	0	0.249	0.245	0.249	0.244	0.250	12,920,000	3,181,070	0.2462	2.368	2.330	2.368	2.321	2.378	1,358,284	2.3420	0.81%
2018-12-14	0	0.247	0.244	0.247	0.244	0.248	13,410,000	3,303,200	0.2463	2.349	2.321	2.349	2.321	2.359	1,409,798	2.3430	-0.40%
2018-12-13	0	0.248	0.245	0.248	0.246	0.255	14,580,000	3,619,260	0.2482	2.359	2.330	2.359	2.340	2.426	1,532,801	2.3612	-0.80%
2018-12-12	0	0.250	0.247	0.250	0.248	0.255	11,140,000	2,782,450	0.2498	2.378	2.349	2.378	2.359	2.426	1,171,152	2.3758	-1.96%
2018-12-11	0	0.255	0.250	0.255	0.249	0.255	8,680,000	2,169,050	0.2499	2.426	2.378	2.426	2.368	2.426	912,532	2.3770	0.00%
2018-12-10	0	0.255	0.250	0.255	0.248	0.255	14,892,000	3,724,254	0.2501	2.426	2.378	2.426	2.359	2.426	1,565,601	2.3788	0.00%
2018-12-07	0	0.255	0.244	0.255	0.241	0.255	13,520,000	3,313,130	0.2451	2.426	2.321	2.426	2.292	2.426	1,421,362	2.3310	2.41%
2018-12-06	0	0.249	0.245	0.249	0.238	0.250	12,540,000	3,045,800	0.2429	2.368	2.330	2.368	2.264	2.378	1,318,335	2.3103	2.05%
2018-12-05	0	0.244	0.240	0.244	0.240	0.250	9,520,000	2,341,760	0.2460	2.321	2.283	2.321	2.283	2.378	1,000,841	2.3398	-2.40%
2018-12-04	0	0.250	0.250	0.255	0.250	0.270	11,050,000	2,828,100	0.2559	2.378	2.378	2.426	2.378	2.568	1,161,690	2.4345	-7.41%
2018-12-03	0	0.270	0.260	0.270	0.255	0.275	13,450,000	3,531,800	0.2626	2.568	2.473	2.568	2.426	2.616	1,414,003	2.4977	3.85%
2018-11-30	0	0.260	0.250	0.260	0.250	0.270	9,570,000	2,484,800	0.2596	2.473	2.378	2.473	2.378	2.568	1,006,098	2.4697	0.00%
2018-11-29	0	0.260	0.250	0.260	0.255	0.260	10,158,000	2,597,028	0.2557	2.473	2.378	2.473	2.426	2.473	1,067,914	2.4319	0.00%
2018-11-28	0	0.260	0.255	0.260	0.255	0.265	9,850,000	2,559,400	0.2598	2.473	2.426	2.473	2.426	2.521	1,035,534	2.4716	-1.89%
2018-11-27	0	0.265	0.255	0.265	0.260	0.265	8,890,000	2,316,350	0.2606	2.521	2.426	2.521	2.473	2.521	934,609	2.4784	0.00%
2018-11-26	0	0.265	0.255	0.265	0.255	0.265	8,780,611	2,273,346	0.2589	2.521	2.426	2.521	2.426	2.521	923,109	2.4627	0.00%
2018-11-23	0	0.265	0.255	0.260	0.255	0.265	9,466,000	2,444,140	0.2582	2.521	2.426	2.473	2.426	2.521	995,164	2.4560	1.92%
2018-11-22	0	0.260	0.255	0.260	0.250	0.275	11,770,000	3,017,350	0.2564	2.473	2.426	2.473	2.378	2.616	1,237,384	2.4385	4.00%
2018-11-21	0	0.250	0.248	0.250	0.247	0.250	11,354,000	2,828,002	0.2491	2.378	2.359	2.378	2.349	2.378	1,193,650	2.3692	0.00%
2018-11-20	0	0.250	0.247	0.250	0.246	0.250	9,890,000	2,457,390	0.2485	2.378	2.349	2.378	2.340	2.378	1,039,739	2.3635	-1.96%
2018-11-19	0	0.255	0.247	0.255	0.242	0.255	13,670,000	3,379,590	0.2472	2.426	2.349	2.426	2.302	2.426	1,437,132	2.3516	2.00%
2018-11-16	0	0.250	0.246	0.255	0.234	0.255	17,800,000	4,270,670	0.2399	2.378	2.340	2.426	2.226	2.426	1,871,320	2.2822	5.04%
2018-11-15	0	0.238	0.236	0.238	0.232	0.240	9,960,000	2,362,920	0.2372	2.264	2.245	2.264	2.207	2.283	1,047,098	2.2566	-0.42%
2018-11-14	0	0.239	0.239	0.243	0.234	0.245	8,750,000	2,090,190	0.2389	2.273	2.273	2.311	2.226	2.330	919,891	2.2722	1.70%
2018-11-13	0	0.235	0.231	0.235	0.233	0.241	9,512,400	2,259,407	0.2375	2.235	2.197	2.235	2.216	2.292	1,000,042	2.2593	-2.08%
2018-11-12	0	0.240	0.238	0.240	0.230	0.244	12,882,300	3,035,379	0.2356	2.283	2.264	2.283	2.188	2.321	1,354,321	2.2413	0.00%
2018-11-09	0	0.240	0.237	0.238	0.236	0.250	15,390,000	3,774,290	0.2452	2.283	2.254	2.264	2.245	2.378	1,617,956	2.3328	-5.88%
2018-11-08	0	0.255	0.248	0.255	0.249	0.255	13,510,000	3,383,670	0.2505	2.426	2.359	2.426	2.368	2.426	1,420,311	2.3823	2.00%
2018-11-07	0	0.250	0.247	0.250	0.247	0.255	10,120,000	2,528,990	0.2499	2.378	2.349	2.378	2.349	2.426	1,063,919	2.3771	0.00%
2018-11-06	0	0.250	0.247	0.250	0.247	0.250	10,396,000	2,590,332	0.2492	2.378	2.349	2.378	2.349	2.378	1,092,935	2.3701	0.00%
2018-11-05	0	0.250	0.250	0.255	0.245	0.250	16,690,000	4,149,340	0.2486	2.378	2.378	2.426	2.330	2.378	1,754,626	2.3648	0.00%
2018-11-02	0	0.250	0.247	0.250	0.245	0.250	12,570,000	3,120,690	0.2483	2.378	2.349	2.378	2.330	2.378	1,321,489	2.3615	1.21%
2018-11-01	0	0.247	0.243	0.248	0.243	0.248	10,790,000	2,661,420	0.2467	2.349	2.311	2.359	2.311	2.359	1,134,357	2.3462	-0.40%
2018-10-31	0	0.248	0.243	0.248	0.243	0.248	9,080,000	2,235,630	0.2462	2.359	2.311	2.359	2.311	2.359	954,584	2.3420	0.40%
2018-10-30	0	0.247	0.240	0.248	0.244	0.248	9,760,000	2,409,190	0.2468	2.349	2.283	2.359	2.321	2.359	1,026,072	2.3480	0.00%
2018-10-29	0	0.247	0.243	0.248	0.246	0.250	8,990,000	2,225,510	0.2476	2.349	2.311	2.359	2.340	2.378	945,122	2.3547	-1.20%
2018-10-26	0	0.250	0.246	0.250	0.232	0.250	12,330,000	3,013,760	0.2444	2.378	2.340	2.378	2.207	2.378	1,296,257	2.3250	1.63%
2018-10-25	0	0.246	0.241	0.246	0.246	0.250	8,670,000	2,157,510	0.2488	2.340	2.292	2.340	2.340	2.378	911,480	2.3670	-3.53%
2018-10-24	0	0.255	0.248	0.255	0.247	0.255	10,522,000	2,634,946	0.2504	2.426	2.359	2.426	2.349	2.426	1,106,182	2.3820	2.00%
2018-10-23	0	0.250	0.249	0.255	0.249	0.255	12,310,000	3,076,350	0.2499	2.378	2.368	2.426	2.368	2.426	1,294,155	2.3771	0.00%
2018-10-22	0	0.250	0.250	0.255	0.250	0.255	10,520,000	2,634,300	0.2504	2.378	2.378	2.426	2.378	2.426	1,105,971	2.3819	-1.96%
2018-10-19	0	0.255	0.249	0.255	0.247	0.255	8,760,000	2,194,100	0.2505	2.426	2.368	2.426	2.349	2.426	920,942	2.3825	2.41%
2018-10-18	0	0.249	0.248	0.255	0.247	0.255	9,698,000	2,427,216	0.2503	2.368	2.359	2.426	2.349	2.426	1,019,554	2.3807	-0.40%
2018-10-16	0	0.250	0.250	0.255	0.250	0.255	10,820,000	2,755,150	0.2546	2.378	2.378	2.426	2.378	2.426	1,137,511	2.4221	0.00%
2018-10-15	0	0.250	0.250	0.255	0.249	0.255	13,550,000	3,395,620	0.2506	2.378	2.378	2.426	2.368	2.426	1,424,516	2.3837	-1.96%
2018-10-12	0	0.255	0.250	0.255	0.248	0.255	12,720,000	3,190,000	0.2508	2.426	2.378	2.426	2.359	2.426	1,337,258	2.3855	0.00%
2018-10-11	0	0.255	0.247	0.255	0.250	0.255	8,340,000	2,118,850	0.2541	2.426	2.349	2.426	2.378	2.426	876,787	2.4166	-3.77%
2018-10-10	0	0.265	0.255	0.265	0.250	0.265	11,278,000	2,853,254	0.2530	2.521	2.426	2.521	2.378	2.521	1,185,660	2.4065	3.92%
2018-10-09	0	0.255	0.249	0.255	0.247	0.255	8,200,000	2,047,050	0.2496	2.426	2.368	2.426	2.349	2.426	862,069	2.3746	0.00%
2018-10-08	0	0.255	0.247	0.250	0.248	0.255	11,150,000	2,781,160	0.2494	2.426	2.349	2.378	2.359	2.426	1,172,204	2.3726	2.00%
2018-10-05	0	0.250	0.248	0.250	0.248	0.255	11,646,000	2,926,438	0.2513	2.378	2.359	2.378	2.359	2.426	1,224,348	2.3902	-1.96%
2018-10-04	0	0.255	0.249	0.255	0.249	0.260	12,440,000	3,171,630	0.2550	2.426	2.368	2.426	2.368	2.473	1,307,822	2.4251	-3.77%
2018-10-03	0	0.265	0.255	0.265	0.255	0.265	8,570,000	2,238,600	0.2612	2.521	2.426	2.521	2.426	2.521	900,967	2.4847	0.00%
2018-10-02	0	0.265	0.255	0.265	0.255	0.265	11,610,000	3,020,350	0.2602	2.521	2.426	2.521	2.426	2.521	1,220,563	2.4746	1.92%
2018-09-28	0	0.260	0.255	0.260	0.255	0.265	11,380,000	2,959,900	0.2601	2.473	2.426	2.473	2.426	2.521	1,196,384	2.4740	0.00%
2018-09-27	0	0.260	0.260	0.265	0.260	0.265	9,800,000	2,555,000	0.2607	2.473	2.473	2.521	2.473	2.521	1,030,278	2.4799	-1.89%
2018-09-26	0	0.265	0.260	0.265	0.260	0.265	7,800,000	2,028,200	0.2600	2.521	2.473	2.521	2.473	2.521	820,017	2.4734	0.00%
2018-09-24	0	0.265	0.260	0.265	0.260	0.265	9,210,000	2,394,850	0.2600	2.521	2.473	2.521	2.473	2.521	968,251	2.4734	0.00%
2018-09-21	0	0.265	0.255	0.265	0.260	0.265	11,860,000	3,083,800	0.2600	2.521	2.426	2.521	2.473	2.521	1,246,846	2.4733	1.92%
2018-09-20	0	0.260	0.260	0.265	0.260	0.275	23,930,000	6,366,100	0.2660	2.473	2.473	2.521	2.473	2.616	2,515,770	2.5305	-5.45%
2018-09-19	0	0.275	0.265	0.275	0.265	0.275	11,470,000	3,057,950	0.2666	2.616	2.521	2.616	2.521	2.616	1,205,845	2.5359	3.77%
2018-09-18	0	0.265	0.260	0.265	0.260	0.265	11,598,400	3,066,608	0.2644	2.521	2.473	2.521	2.473	2.521	1,219,344	2.5150	0.00%
2018-09-17	0	0.265	0.260	0.265	0.260	0.270	10,470,000	2,743,000	0.2620	2.521	2.473	2.521	2.473	2.568	1,100,715	2.4920	1.92%
2018-09-14	0	0.260	0.255	0.260	0.255	0.265	11,377,200	2,926,364	0.2572	2.473	2.426	2.473	2.426	2.521	1,196,089	2.4466	0.00%
2018-09-13	0	0.260	0.255	0.260	0.255	0.260	5,060,000	1,290,400	0.2550	2.473	2.426	2.473	2.426	2.473	531,960	2.4257	0.00%
2018-09-12	0	0.260	0.250	0.260	0.250	0.265	9,780,000	2,508,400	0.2565	2.473	2.378	2.473	2.378	2.521	1,028,175	2.4397	-1.89%
2018-09-11	0	0.265	0.260	0.265	0.250	0.270	19,130,000	4,961,150	0.2593	2.521	2.473	2.521	2.378	2.568	2,011,144	2.4668	0.00%
2018-09-10	0	0.265	0.260	0.265	0.255	0.265	10,088,000	2,658,050	0.2635	2.521	2.473	2.521	2.426	2.521	1,060,555	2.5063	-1.85%
2018-09-07	0	0.270	0.260	0.270	0.265	0.270	7,490,000	1,993,700	0.2662	2.568	2.473	2.568	2.521	2.568	787,426	2.5319	0.00%
2018-09-06	0	0.270	0.260	0.270	0.265	0.270	5,270,000	1,397,650	0.2652	2.568	2.473	2.568	2.521	2.568	554,037	2.5227	3.85%
2018-09-05	0	0.260	0.260	0.265	0.260	0.265	5,130,000	1,358,850	0.2649	2.473	2.473	2.521	2.473	2.521	539,319	2.5196	-3.70%
2018-09-04	0	0.270	0.265	0.270	0.260	0.270	10,742,000	2,844,650	0.2648	2.568	2.521	2.568	2.473	2.568	1,129,310	2.5189	0.00%
2018-09-03	0	0.270	0.265	0.270	0.265	0.270	7,071,200	1,879,106	0.2657	2.568	2.521	2.568	2.521	2.568	743,398	2.5277	0.00%
2018-08-31	0	0.270	0.265	0.270	0.260	0.275	10,070,000	2,689,350	0.2671	2.568	2.521	2.568	2.473	2.616	1,058,663	2.5403	-3.57%
2018-08-30	0	0.280	0.270	0.280	0.270	0.280	7,434,000	2,044,250	0.2750	2.663	2.568	2.663	2.568	2.663	781,539	2.6157	1.82%
2018-08-29	0	0.275	0.275	0.280	0.275	0.285	7,110,000	2,006,500	0.2822	2.616	2.616	2.663	2.616	2.711	747,477	2.6844	-5.17%
2018-08-28	0	0.290	0.280	0.290	0.280	0.290	9,470,000	2,696,800	0.2848	2.758	2.663	2.758	2.663	2.758	995,585	2.7088	0.00%
2018-08-27	0	0.290	0.285	0.290	0.285	0.295	16,080,000	4,667,150	0.2902	2.758	2.711	2.758	2.711	2.806	1,690,496	2.7608	-1.69%
2018-08-24	0	0.295	0.295	0.300	0.295	0.300	10,950,000	3,230,350	0.2950	2.806	2.806	2.854	2.806	2.854	1,151,177	2.8061	-1.67%
2018-08-23	0	0.300	0.290	0.300	0.295	0.300	9,260,000	2,739,900	0.2959	2.854	2.758	2.854	2.806	2.854	973,507	2.8145	0.00%
2018-08-22	0	0.300	0.290	0.300	0.295	0.300	10,360,000	3,060,500	0.2954	2.854	2.758	2.854	2.806	2.854	1,089,151	2.8100	1.69%
2018-08-21	0	0.295	0.295	0.300	0.290	0.295	11,760,000	3,442,200	0.2927	2.806	2.806	2.854	2.758	2.806	1,236,333	2.7842	0.00%
2018-08-20	0	0.295	0.290	0.295	0.290	0.295	5,544,000	1,607,710	0.2900	2.806	2.758	2.806	2.758	2.806	582,843	2.7584	0.00%
2018-08-17	0	0.295	0.290	0.295	0.290	0.300	6,200,000	1,815,600	0.2928	2.806	2.758	2.806	2.758	2.854	651,808	2.7855	-1.67%
2018-08-16	0	0.300	0.290	0.300	0.290	0.300	5,750,000	1,701,950	0.2960	2.854	2.758	2.854	2.758	2.854	604,500	2.8155	0.00%
2018-08-15	0	0.300	0.295	0.300	0.295	0.300	6,760,000	2,011,600	0.2976	2.854	2.806	2.854	2.806	2.854	710,681	2.8305	0.00%
2018-08-14	0	0.300	0.295	0.300	0.285	0.315	16,000,000	4,765,250	0.2978	2.854	2.806	2.854	2.711	2.996	1,682,086	2.8329	3.45%
2018-08-13	0	0.290	0.285	0.290	0.280	0.290	14,760,000	4,169,000	0.2825	2.758	2.711	2.758	2.663	2.758	1,551,724	2.6867	0.00%
2018-08-10	0	0.290	0.280	0.290	0.280	0.290	7,700,000	2,194,750	0.2850	2.758	2.663	2.758	2.663	2.758	809,504	2.7112	0.00%
2018-08-09	0	0.290	0.280	0.290	0.280	0.295	21,010,000	6,000,300	0.2856	2.758	2.663	2.758	2.663	2.806	2,208,789	2.7166	-1.69%
2018-08-08	0	0.295	0.285	0.295	0.290	0.295	6,312,000	1,830,530	0.2900	2.806	2.711	2.806	2.758	2.806	663,583	2.7586	0.00%
2018-08-07	0	0.295	0.285	0.295	0.285	0.295	8,840,000	2,563,000	0.2899	2.806	2.711	2.806	2.711	2.806	929,352	2.7578	0.00%
2018-08-06	0	0.295	0.290	0.295	0.290	0.295	9,920,000	2,912,400	0.2936	2.806	2.758	2.806	2.758	2.806	1,042,893	2.7926	-1.67%
2018-08-03	0	0.300	0.290	0.300	0.290	0.300	16,140,000	4,740,400	0.2937	2.854	2.758	2.854	2.758	2.854	1,696,804	2.7937	1.69%
2018-08-02	0	0.295	0.290	0.295	0.285	0.295	11,220,000	3,284,750	0.2928	2.806	2.758	2.806	2.711	2.806	1,179,563	2.7847	-1.67%
2018-08-01	0	0.300	0.290	0.300	0.290	0.300	14,690,000	4,335,250	0.2951	2.854	2.758	2.854	2.758	2.854	1,544,365	2.8071	1.69%
2018-07-31	0	0.295	0.290	0.295	0.280	0.300	16,460,000	4,787,500	0.2909	2.806	2.758	2.806	2.663	2.854	1,730,446	2.7666	3.51%
2018-07-30	0	0.285	0.280	0.285	0.280	0.290	12,690,000	3,616,300	0.2850	2.711	2.663	2.711	2.663	2.758	1,334,104	2.7107	0.00%
2018-07-27	0	0.285	0.280	0.285	0.280	0.290	13,530,000	3,861,100	0.2854	2.711	2.663	2.711	2.663	2.758	1,422,414	2.7145	-3.39%
2018-07-26	0	0.295	0.285	0.295	0.285	0.295	11,456,800	3,322,386	0.2900	2.806	2.711	2.806	2.711	2.806	1,204,458	2.7584	0.00%
2018-07-25	0	0.295	0.285	0.295	0.285	0.300	12,810,000	3,716,500	0.2901	2.806	2.711	2.806	2.711	2.854	1,346,720	2.7597	1.72%
2018-07-24	0	0.290	0.290	0.295	0.290	0.300	13,030,000	3,851,100	0.2956	2.758	2.758	2.806	2.758	2.854	1,369,849	2.8113	-1.69%
2018-07-23	0	0.295	0.295	0.300	0.290	0.305	14,704,800	4,352,948	0.2960	2.806	2.806	2.854	2.758	2.901	1,545,921	2.8158	0.00%
2018-07-20	0	0.295	0.285	0.295	0.290	0.295	11,380,000	3,300,600	0.2900	2.806	2.711	2.806	2.758	2.806	1,196,384	2.7588	0.00%
2018-07-19	0	0.295	0.285	0.295	0.290	0.295	12,540,000	3,637,800	0.2901	2.806	2.711	2.806	2.758	2.806	1,318,335	2.7594	0.00%
2018-07-18	0	0.295	0.290	0.295	0.290	0.295	9,870,000	2,863,050	0.2901	2.806	2.758	2.806	2.758	2.806	1,037,637	2.7592	0.00%
2018-07-17	0	0.295	0.285	0.295	0.275	0.295	15,300,000	4,355,850	0.2847	2.806	2.711	2.806	2.616	2.806	1,608,495	2.7080	3.51%
2018-07-16	0	0.285	0.280	0.285	0.280	0.295	22,130,000	6,369,250	0.2878	2.711	2.663	2.711	2.663	2.806	2,326,535	2.7377	-5.00%
2018-07-13	0	0.300	0.290	0.300	0.290	0.300	12,820,000	3,784,950	0.2952	2.854	2.758	2.854	2.758	2.854	1,347,771	2.8083	0.00%
2018-07-12	0	0.300	0.290	0.300	0.290	0.300	12,092,000	3,556,440	0.2941	2.854	2.758	2.854	2.758	2.854	1,271,236	2.7976	1.69%
2018-07-11	0	0.295	0.285	0.295	0.280	0.295	16,610,000	4,779,650	0.2878	2.806	2.711	2.806	2.663	2.806	1,746,215	2.7371	0.00%
2018-07-10	0	0.295	0.285	0.295	0.285	0.305	13,432,000	3,918,450	0.2917	2.806	2.711	2.806	2.711	2.901	1,412,111	2.7749	-1.67%
2018-07-09	0	0.300	0.290	0.300	0.290	0.300	11,580,000	3,401,300	0.2937	2.854	2.758	2.854	2.758	2.854	1,217,410	2.7939	0.00%
2018-07-06	0	0.300	0.290	0.300	0.290	0.300	10,290,000	3,026,450	0.2941	2.854	2.758	2.854	2.758	2.854	1,081,791	2.7976	1.69%
2018-07-05	0	0.295	0.285	0.295	0.285	0.295	7,950,000	2,297,350	0.2890	2.806	2.711	2.806	2.711	2.806	835,786	2.7487	-1.67%
2018-07-04	0	0.300	0.290	0.300	0.285	0.300	6,980,000	2,049,100	0.2936	2.854	2.758	2.854	2.711	2.854	733,810	2.7924	0.00%
2018-07-03	0	0.300	0.295	0.300	0.275	0.300	14,010,000	3,990,700	0.2848	2.854	2.806	2.854	2.616	2.854	1,472,876	2.7095	1.69%
2018-06-29	0	0.295	0.285	0.295	0.285	0.300	6,960,000	2,014,000	0.2894	2.806	2.711	2.806	2.711	2.854	731,707	2.7525	0.00%
2018-06-28	0	0.295	0.285	0.295	0.280	0.295	9,590,000	2,773,250	0.2892	2.806	2.711	2.806	2.663	2.806	1,008,200	2.7507	-1.67%
2018-06-27	0	0.300	0.290	0.300	0.290	0.300	4,768,712	1,406,176	0.2949	2.854	2.758	2.854	2.758	2.854	501,336	2.8049	0.00%
2018-06-26	0	0.300	0.295	0.300	0.285	0.300	10,590,000	3,115,950	0.2942	2.854	2.806	2.854	2.711	2.854	1,113,331	2.7988	0.00%
2018-06-25	0	0.300	0.290	0.300	0.275	0.300	13,345,600	3,754,368	0.2813	2.854	2.758	2.854	2.616	2.854	1,403,028	2.6759	5.26%
2018-06-22	0	0.285	0.285	0.290	0.260	0.295	7,082,000	1,964,640	0.2774	2.711	2.711	2.758	2.473	2.806	744,533	2.6388	7.55%
2018-06-21	0	0.265	0.265	0.270	0.265	0.275	11,180,000	3,000,500	0.2684	2.521	2.521	2.568	2.521	2.616	1,175,357	2.5528	-1.85%
2018-06-20	0	0.270	0.270	0.275	0.265	0.275	7,640,000	2,064,800	0.2703	2.568	2.568	2.616	2.521	2.616	803,196	2.5707	-1.82%
2018-06-19	0	0.275	0.270	0.275	0.265	0.285	8,624,400	2,369,824	0.2748	2.616	2.568	2.616	2.521	2.711	906,686	2.6137	-3.51%
2018-06-15	0	0.285	0.280	0.285	0.270	0.285	7,550,000	2,103,700	0.2786	2.711	2.663	2.711	2.568	2.711	793,734	2.6504	3.64%
2018-06-14	0	0.275	0.275	0.280	0.270	0.285	5,690,000	1,587,200	0.2789	2.616	2.616	2.663	2.568	2.711	598,192	2.6533	-1.79%
2018-06-13	0	0.280	0.275	0.280	0.275	0.285	5,680,000	1,593,350	0.2805	2.663	2.616	2.663	2.616	2.711	597,140	2.6683	-1.75%
2018-06-12	0	0.285	0.280	0.285	0.280	0.285	7,439,200	2,100,192	0.2823	2.711	2.663	2.711	2.663	2.711	782,086	2.6854	0.00%
2018-06-11	0	0.285	0.280	0.285	0.280	0.290	8,470,900	2,413,384	0.2849	2.711	2.663	2.711	2.663	2.758	890,549	2.7100	-1.72%
2018-06-08	0	0.290	0.280	0.290	0.280	0.290	4,930,000	1,407,900	0.2856	2.758	2.663	2.758	2.663	2.758	518,293	2.7164	0.00%
2018-06-07	0	0.290	0.280	0.290	0.275	0.290	7,098,000	1,997,830	0.2815	2.758	2.663	2.758	2.616	2.758	746,215	2.6773	1.75%
2018-06-06	0	0.285	0.280	0.285	0.280	0.295	9,260,000	2,620,450	0.2830	2.711	2.663	2.711	2.663	2.806	973,507	2.6918	0.00%
2018-06-05	0	0.285	0.280	0.285	0.270	0.285	8,730,000	2,419,550	0.2772	2.711	2.663	2.711	2.568	2.711	917,788	2.6363	1.79%
2018-06-04	0	0.280	0.275	0.280	0.265	0.280	7,390,000	2,016,450	0.2729	2.663	2.616	2.663	2.521	2.663	776,913	2.5955	1.82%
2018-06-01	0	0.275	0.275	0.280	0.275	0.290	6,580,200	1,839,304	0.2795	2.616	2.616	2.663	2.616	2.758	691,779	2.6588	-1.79%
2018-05-31	0	0.280	0.280	0.285	0.275	0.285	6,716,000	1,879,720	0.2799	2.663	2.663	2.711	2.616	2.711	706,056	2.6623	0.00%
2018-05-30	0	0.280	0.270	0.280	0.270	0.280	6,460,000	1,783,350	0.2761	2.663	2.568	2.663	2.568	2.663	679,142	2.6259	-1.75%
2018-05-29	0	0.285	0.275	0.285	0.275	0.290	6,802,400	1,924,198	0.2829	2.711	2.616	2.711	2.616	2.758	715,139	2.6907	0.00%
2018-05-28	0	0.285	0.275	0.285	0.275	0.290	5,450,000	1,527,550	0.2803	2.711	2.616	2.711	2.616	2.758	572,960	2.6661	1.79%
2018-05-25	0	0.280	0.275	0.280	0.270	0.285	7,090,000	1,974,750	0.2785	2.663	2.616	2.663	2.568	2.711	745,374	2.6493	0.00%
2018-05-24	0	0.280	0.275	0.280	0.275	0.290	8,943,600	2,493,788	0.2788	2.663	2.616	2.663	2.616	2.758	940,244	2.6523	0.00%
2018-05-23	0	0.280	0.275	0.280	0.270	0.285	7,540,000	2,106,800	0.2794	2.663	2.616	2.663	2.568	2.711	792,683	2.6578	3.70%
2018-05-21	0	0.270	0.270	0.275	0.260	0.285	9,030,400	2,476,656	0.2743	2.568	2.568	2.616	2.473	2.711	949,369	2.6087	0.00%
2018-05-18	0	0.270	0.265	0.270	0.270	0.285	6,910,000	1,923,600	0.2784	2.568	2.521	2.568	2.568	2.711	726,451	2.6479	-3.57%
2018-05-17	0	0.280	0.270	0.280	0.270	0.285	6,510,000	1,794,350	0.2756	2.663	2.568	2.663	2.568	2.711	684,399	2.6218	1.82%
2018-05-16	0	0.275	0.265	0.275	0.265	0.275	6,652,000	1,793,000	0.2695	2.616	2.521	2.616	2.521	2.616	699,327	2.5639	1.85%
2018-05-15	0	0.270	0.265	0.270	0.260	0.270	7,000,000	1,866,300	0.2666	2.568	2.521	2.568	2.473	2.568	735,913	2.5360	1.89%
2018-05-14	0	0.265	0.255	0.265	0.255	0.265	10,260,000	2,667,650	0.2600	2.521	2.426	2.521	2.426	2.521	1,078,638	2.4732	0.00%
2018-05-11	0	0.265	0.260	0.265	0.260	0.265	8,132,000	2,132,460	0.2622	2.521	2.473	2.521	2.473	2.521	854,920	2.4943	0.00%
2018-05-10	0	0.265	0.260	0.265	0.255	0.270	6,160,400	1,627,649	0.2642	2.521	2.473	2.521	2.426	2.568	647,645	2.5132	1.92%
2018-05-09	0	0.260	0.255	0.260	0.255	0.265	9,010,000	2,359,150	0.2618	2.473	2.426	2.473	2.426	2.521	947,225	2.4906	0.00%
2018-05-08	0	0.260	0.255	0.260	0.255	0.290	30,256,004	8,050,289	0.2661	2.473	2.426	2.473	2.426	2.758	3,180,825	2.5309	-10.34%
2018-05-07	0	0.290	0.280	0.290	0.280	0.295	6,760,800	1,930,662	0.2856	2.758	2.663	2.758	2.663	2.806	710,765	2.7163	1.75%
2018-05-04	0	0.285	0.280	0.285	0.275	0.290	7,032,400	1,979,424	0.2815	2.711	2.663	2.711	2.616	2.758	739,319	2.6774	1.79%
2018-05-03	0	0.280	0.280	0.285	0.275	0.295	7,670,000	2,191,550	0.2857	2.663	2.663	2.711	2.616	2.806	806,350	2.7179	-5.08%
2018-05-02	0	0.295	0.290	0.295	0.280	0.305	8,074,000	2,338,780	0.2897	2.806	2.758	2.806	2.663	2.901	848,823	2.7553	0.00%
2018-04-30	0	0.295	0.285	0.295	0.285	0.300	8,556,000	2,489,930	0.2910	2.806	2.711	2.806	2.711	2.854	899,495	2.7681	3.51%
2018-04-27	0	0.285	0.290	0.295	0.275	0.290	8,390,000	2,351,250	0.2802	2.711	2.758	2.806	2.616	2.758	882,044	2.6657	0.00%
2018-04-26	0	0.285	0.275	0.285	0.275	0.285	5,580,000	1,565,100	0.2805	2.711	2.616	2.711	2.616	2.711	586,627	2.6680	1.79%
2018-04-25	0	0.280	0.275	0.280	0.280	0.295	8,990,000	2,560,000	0.2848	2.663	2.616	2.663	2.663	2.806	945,122	2.7086	-5.08%
2018-04-24	0	0.295	0.285	0.295	0.280	0.295	7,394,000	2,145,430	0.2902	2.806	2.711	2.806	2.663	2.806	777,334	2.7600	3.51%
2018-04-23	0	0.285	0.285	0.290	0.275	0.290	7,290,000	2,080,200	0.2853	2.711	2.711	2.758	2.616	2.758	766,400	2.7142	-1.72%
2018-04-20	0	0.290	0.285	0.290	0.285	0.305	7,359,200	2,155,484	0.2929	2.758	2.711	2.758	2.711	2.901	773,675	2.7860	-1.69%
2018-04-19	0	0.295	0.285	0.295	0.280	0.295	9,710,000	2,802,700	0.2886	2.806	2.711	2.806	2.663	2.806	1,020,816	2.7455	1.72%
2018-04-18	0	0.290	0.280	0.290	0.275	0.290	7,520,000	2,110,850	0.2807	2.758	2.663	2.758	2.616	2.758	790,580	2.6700	3.57%
2018-04-17	0	0.280	0.275	0.280	0.280	0.300	9,210,000	2,699,950	0.2932	2.663	2.616	2.663	2.663	2.854	968,251	2.7885	-6.67%
2018-04-16	0	0.300	0.290	0.300	0.285	0.300	8,764,000	2,562,070	0.2923	2.854	2.758	2.854	2.711	2.854	921,362	2.7807	0.00%
2018-04-13	0	0.300	0.295	0.300	0.285	0.300	9,910,000	2,904,650	0.2931	2.854	2.806	2.854	2.711	2.854	1,041,842	2.7880	1.69%
2018-04-12	0	0.295	0.285	0.295	0.285	0.300	8,760,000	2,558,400	0.2921	2.806	2.711	2.806	2.711	2.854	920,942	2.7780	0.00%
2018-04-11	0	0.295	0.285	0.295	0.275	0.310	12,542,000	3,596,560	0.2868	2.806	2.711	2.806	2.616	2.949	1,318,545	2.7277	0.00%
2018-04-10	0	0.295	0.290	0.295	0.285	0.300	6,718,000	1,976,460	0.2942	2.806	2.758	2.806	2.711	2.854	706,266	2.7985	0.00%
2018-04-09	0	0.295	0.290	0.295	0.280	0.300	11,390,000	3,312,250	0.2908	2.806	2.758	2.806	2.663	2.854	1,197,435	2.7661	3.51%
2018-04-06	0	0.285	0.275	0.285	0.265	0.285	6,534,000	1,796,090	0.2749	2.711	2.616	2.711	2.521	2.711	686,922	2.6147	5.56%
2018-04-04	0	0.270	0.270	0.275	0.270	0.280	6,742,400	1,857,624	0.2755	2.568	2.568	2.616	2.568	2.663	708,831	2.6207	-3.57%
2018-04-03	0	0.280	0.275	0.280	0.265	0.280	7,540,000	2,070,800	0.2746	2.663	2.616	2.663	2.521	2.663	792,683	2.6124	1.82%
2018-03-29	0	0.275	0.270	0.275	0.260	0.275	8,090,000	2,159,300	0.2669	2.616	2.568	2.616	2.473	2.616	850,505	2.5388	0.00%
2018-03-28	0	0.275	0.265	0.275	0.260	0.275	12,030,000	3,239,350	0.2693	2.616	2.521	2.616	2.473	2.616	1,264,718	2.5613	-1.79%
2018-03-27	0	0.280	0.275	0.280	0.275	0.290	11,806,000	3,324,960	0.2816	2.663	2.616	2.663	2.616	2.758	1,241,169	2.6789	-1.75%
2018-03-26	0	0.285	0.280	0.285	0.265	0.285	10,594,000	2,952,190	0.2787	2.711	2.663	2.711	2.521	2.711	1,113,751	2.6507	1.79%
2018-03-23	0	0.280	0.275	0.280	0.255	0.280	9,324,200	2,481,313	0.2661	2.663	2.616	2.663	2.426	2.663	980,257	2.5313	-1.75%
2018-03-22	0	0.285	0.280	0.285	0.275	0.295	8,651,200	2,461,762	0.2846	2.711	2.663	2.711	2.616	2.806	909,504	2.7067	0.00%
2018-03-21	0	0.285	0.275	0.285	0.270	0.290	10,280,000	2,896,800	0.2818	2.711	2.616	2.711	2.568	2.758	1,080,740	2.6804	0.00%
2018-03-20	0	0.285	0.280	0.285	0.265	0.295	11,038,400	3,053,706	0.2766	2.711	2.663	2.711	2.521	2.806	1,160,471	2.6314	0.00%
2018-03-19	0	0.285	0.280	0.285	0.270	0.285	8,156,000	2,281,090	0.2797	2.711	2.663	2.711	2.568	2.711	857,443	2.6603	3.64%
2018-03-16	0	0.275	0.275	0.280	0.270	0.285	12,772,000	3,519,600	0.2756	2.616	2.616	2.663	2.568	2.711	1,342,725	2.6212	1.85%
2018-03-15	0	0.270	0.265	0.270	0.260	0.275	8,753,200	2,331,000	0.2663	2.568	2.521	2.568	2.473	2.616	920,227	2.5331	0.00%
2018-03-14	0	0.270	0.265	0.270	0.260	0.270	7,172,000	1,905,950	0.2657	2.568	2.521	2.568	2.473	2.568	753,995	2.5278	0.00%
2018-03-13	0	0.270	0.260	0.270	0.255	0.275	9,280,000	2,482,200	0.2675	2.568	2.473	2.568	2.426	2.616	975,610	2.5443	1.89%
2018-03-12	0	0.265	0.260	0.265	0.255	0.270	10,440,800	2,710,942	0.2596	2.521	2.473	2.521	2.426	2.568	1,097,645	2.4698	3.92%
2018-03-09	0	0.255	0.248	0.255	0.245	0.255	13,739,600	3,401,409	0.2476	2.426	2.359	2.426	2.330	2.426	1,444,449	2.3548	2.41%
2018-03-08	0	0.249	0.247	0.249	0.247	0.260	12,960,000	3,259,770	0.2515	2.368	2.349	2.368	2.349	2.473	1,362,489	2.3925	-0.40%
2018-03-07	0	0.250	0.250	0.255	0.249	0.275	13,870,000	3,574,250	0.2577	2.378	2.378	2.426	2.368	2.616	1,458,158	2.4512	-3.85%
2018-03-06	0	0.260	0.260	0.270	0.250	0.275	19,072,506	5,000,936	0.2622	2.473	2.473	2.568	2.378	2.616	2,005,099	2.4941	4.42%
2018-03-05	0	0.249	0.250	0.255	0.248	0.280	16,310,000	4,252,670	0.2607	2.368	2.378	2.426	2.359	2.663	1,714,676	2.4802	-9.45%
2018-03-02	0	0.275	0.270	0.275	0.265	0.285	9,110,000	2,497,050	0.2741	2.616	2.568	2.616	2.521	2.711	957,738	2.6072	-1.79%
2018-03-01	0	0.280	0.280	0.285	0.255	0.290	17,042,000	4,651,130	0.2729	2.663	2.663	2.711	2.426	2.758	1,791,632	2.5960	9.80%
2018-02-28	0	0.255	0.255	0.260	0.249	0.265	9,760,000	2,481,390	0.2542	2.426	2.426	2.473	2.368	2.521	1,026,072	2.4183	0.00%
2018-02-27	0	0.255	0.255	0.260	0.250	0.285	11,968,000	3,159,800	0.2640	2.426	2.426	2.473	2.378	2.711	1,258,200	2.5114	-5.56%
2018-02-26	0	0.270	0.265	0.270	0.255	0.275	9,760,000	2,603,690	0.2668	2.568	2.521	2.568	2.426	2.616	1,026,072	2.5375	1.89%
2018-02-23	0	0.265	0.260	0.265	0.260	0.290	19,330,000	5,261,000	0.2722	2.521	2.473	2.521	2.473	2.758	2,032,170	2.5889	-5.36%
2018-02-22	0	0.280	0.275	0.280	0.275	0.330	24,054,400	7,095,210	0.2950	2.663	2.616	2.663	2.616	3.139	2,528,848	2.8057	-12.50%
2018-02-21	0	0.320	0.310	0.320	0.280	0.325	21,439,600	6,475,772	0.3020	3.044	2.949	3.044	2.663	3.091	2,253,953	2.8731	14.29%
2018-02-20	0	0.280	0.280	0.285	0.246	0.305	16,907,200	4,642,746	0.2746	2.663	2.663	2.711	2.340	2.901	1,777,460	2.6120	9.80%
2018-02-15	0	0.255	0.249	0.255	0.248	0.255	4,670,000	1,168,260	0.2502	2.426	2.368	2.426	2.359	2.426	490,959	2.3795	2.41%
2018-02-14	0	0.249	0.247	0.249	0.241	0.250	9,112,000	2,249,896	0.2469	2.368	2.349	2.368	2.292	2.378	957,948	2.3487	0.81%
2018-02-13	0	0.247	0.246	0.248	0.244	0.255	8,046,000	1,990,456	0.2474	2.349	2.340	2.359	2.321	2.426	845,879	2.3531	0.82%
2018-02-12	0	0.245	0.245	0.248	0.239	0.248	7,070,000	1,724,680	0.2439	2.330	2.330	2.359	2.273	2.359	743,272	2.3204	0.41%
2018-02-09	0	0.244	0.242	0.244	0.240	0.245	11,820,000	2,876,820	0.2434	2.321	2.302	2.321	2.283	2.330	1,242,641	2.3151	-2.01%
2018-02-08	0	0.249	0.247	0.250	0.244	0.255	14,530,000	3,597,860	0.2476	2.368	2.349	2.378	2.321	2.426	1,527,544	2.3553	2.05%
2018-02-07	0	0.244	0.242	0.244	0.238	0.250	15,730,000	3,842,880	0.2443	2.321	2.302	2.321	2.264	2.378	1,653,701	2.3238	2.09%
2018-02-06	0	0.239	0.238	0.239	0.238	0.247	14,866,100	3,603,759	0.2424	2.273	2.264	2.273	2.264	2.349	1,562,878	2.3058	-4.40%
2018-02-05	0	0.250	0.248	0.250	0.246	0.255	17,354,000	4,314,640	0.2486	2.378	2.359	2.378	2.340	2.426	1,824,432	2.3649	-1.96%
2018-02-02	0	0.255	0.250	0.255	0.248	0.255	14,240,000	3,559,100	0.2499	2.426	2.378	2.426	2.359	2.426	1,497,056	2.3774	0.00%
2018-02-01	0	0.255	0.250	0.255	0.248	0.255	16,748,000	4,193,510	0.2504	2.426	2.378	2.426	2.359	2.426	1,760,723	2.3817	2.00%
2018-01-31	0	0.250	0.248	0.250	0.247	0.255	15,790,000	3,937,734	0.2494	2.378	2.359	2.378	2.349	2.426	1,660,008	2.3721	0.00%
2018-01-30	0	0.250	0.247	0.250	0.247	0.250	16,790,800	4,176,432	0.2487	2.378	2.349	2.378	2.349	2.378	1,765,223	2.3660	0.00%
2018-01-29	0	0.250	0.247	0.250	0.247	0.250	14,892,000	3,699,990	0.2485	2.378	2.349	2.378	2.349	2.378	1,565,601	2.3633	0.00%
2018-01-26	0	0.250	0.248	0.250	0.247	0.250	16,390,000	4,080,330	0.2490	2.378	2.359	2.378	2.349	2.378	1,723,087	2.3680	0.00%
2018-01-25	0	0.250	0.247	0.250	0.247	0.250	20,490,800	5,093,920	0.2486	2.378	2.349	2.378	2.349	2.378	2,154,205	2.3646	0.00%
2018-01-24	0	0.250	0.247	0.250	0.246	0.250	14,541,200	3,609,163	0.2482	2.378	2.349	2.378	2.340	2.378	1,528,722	2.3609	0.00%
2018-01-23	0	0.250	0.249	0.250	0.248	0.255	14,300,400	3,569,146	0.2496	2.378	2.368	2.378	2.359	2.426	1,503,406	2.3740	-1.96%
2018-01-22	0	0.255	0.250	0.255	0.247	0.255	24,128,000	6,022,298	0.2496	2.426	2.378	2.426	2.349	2.426	2,536,585	2.3742	2.41%
2018-01-19	0	0.249	0.247	0.249	0.246	0.255	25,920,400	6,466,058	0.2495	2.368	2.349	2.368	2.340	2.426	2,725,021	2.3728	-0.40%
2018-01-18	0	0.250	0.248	0.250	0.247	0.255	21,741,200	5,425,034	0.2495	2.378	2.359	2.378	2.349	2.426	2,285,660	2.3735	0.00%
2018-01-17	0	0.250	0.248	0.250	0.248	0.255	22,703,800	5,655,179	0.2491	2.378	2.359	2.378	2.359	2.426	2,386,859	2.3693	-1.96%
2018-01-16	0	0.255	0.250	0.255	0.248	0.260	29,827,200	7,472,234	0.2505	2.426	2.378	2.426	2.359	2.473	3,135,744	2.3829	2.00%
2018-01-15	0	0.250	0.248	0.250	0.247	0.255	38,098,000	9,510,176	0.2496	2.378	2.359	2.378	2.349	2.426	4,005,257	2.3744	0.00%
2018-01-12	0	0.250	0.250	0.255	0.248	0.255	23,600,000	5,891,800	0.2497	2.378	2.378	2.426	2.359	2.426	2,481,077	2.3747	0.00%
2018-01-11	0	0.250	0.248	0.250	0.247	0.255	29,996,000	7,492,874	0.2498	2.378	2.359	2.378	2.349	2.426	3,153,490	2.3761	-1.96%
2018-01-10	0	0.255	0.247	0.255	0.247	0.260	30,016,500	7,581,417	0.2526	2.426	2.349	2.426	2.349	2.473	3,155,646	2.4025	0.00%
2018-01-09	0	0.255	0.248	0.255	0.248	0.255	30,082,900	7,507,531	0.2496	2.426	2.359	2.426	2.359	2.426	3,162,626	2.3738	0.00%
2018-01-08	0	0.255	0.250	0.255	0.248	0.255	31,492,400	7,870,859	0.2499	2.426	2.378	2.426	2.359	2.426	3,310,807	2.3773	0.00%
2018-01-05	0	0.255	0.249	0.255	0.246	0.255	26,858,000	6,664,846	0.2482	2.426	2.368	2.426	2.340	2.426	2,823,591	2.3604	4.51%
2018-01-04	0	0.244	0.244	0.245	0.240	0.248	27,708,000	6,719,368	0.2425	2.321	2.321	2.330	2.283	2.359	2,912,952	2.3067	0.41%
2018-01-03	0	0.243	0.242	0.243	0.242	0.250	33,150,000	8,207,560	0.2476	2.311	2.302	2.311	2.302	2.378	3,485,071	2.3551	-2.41%
2018-01-02	0	0.249	0.246	0.249	0.245	0.255	24,635,200	6,131,088	0.2489	2.368	2.340	2.368	2.330	2.426	2,589,907	2.3673	0.81%
2017-12-29	0	0.247	0.246	0.247	0.246	0.250	23,664,130	5,875,084	0.2483	2.349	2.340	2.349	2.340	2.378	2,487,819	2.3615	-0.80%
2017-12-28	0	0.249	0.248	0.249	0.248	0.255	26,690,000	6,684,980	0.2505	2.368	2.359	2.368	2.359	2.426	2,805,929	2.3824	-2.35%
2017-12-27	0	0.255	0.250	0.255	0.247	0.260	27,340,000	6,812,260	0.2492	2.426	2.378	2.426	2.349	2.473	2,874,264	2.3701	0.00%
2017-12-22	0	0.255	0.250	0.255	0.246	0.260	24,090,000	6,015,820	0.2497	2.426	2.378	2.426	2.340	2.473	2,532,590	2.3754	2.00%
2017-12-21	0	0.250	0.248	0.250	0.242	0.250	17,220,000	4,221,320	0.2451	2.378	2.359	2.378	2.302	2.378	1,810,345	2.3318	2.46%
2017-12-20	0	0.244	0.243	0.245	0.242	0.247	24,252,000	5,940,450	0.2449	2.321	2.311	2.330	2.302	2.349	2,549,622	2.3299	0.41%
2017-12-19	0	0.243	0.241	0.243	0.241	0.247	19,906,000	4,870,150	0.2447	2.311	2.292	2.311	2.292	2.349	2,092,725	2.3272	-1.22%
2017-12-18	0	0.246	0.244	0.246	0.244	0.248	22,510,000	5,530,400	0.2457	2.340	2.321	2.340	2.321	2.359	2,366,484	2.3370	0.00%
2017-12-15	0	0.246	0.244	0.246	0.243	0.249	22,860,000	5,625,300	0.2461	2.340	2.321	2.340	2.311	2.368	2,403,280	2.3407	-0.81%
2017-12-14	0	0.248	0.247	0.248	0.247	0.255	27,420,000	6,817,350	0.2486	2.359	2.349	2.359	2.349	2.426	2,882,675	2.3649	0.00%
2017-12-13	0	0.248	0.247	0.249	0.246	0.250	22,852,000	5,667,580	0.2480	2.359	2.349	2.368	2.340	2.378	2,402,439	2.3591	0.40%
2017-12-12	0	0.247	0.247	0.248	0.245	0.255	21,310,000	5,289,070	0.2482	2.349	2.349	2.359	2.330	2.426	2,240,328	2.3608	-1.20%
2017-12-11	0	0.250	0.248	0.250	0.248	0.255	23,541,200	5,896,828	0.2505	2.378	2.359	2.378	2.359	2.426	2,474,895	2.3827	0.40%
2017-12-08	0	0.249	0.246	0.249	0.246	0.255	23,872,400	5,918,966	0.2479	2.368	2.340	2.368	2.340	2.426	2,509,714	2.3584	0.00%
2017-12-07	0	0.249	0.246	0.249	0.246	0.255	21,340,000	5,303,490	0.2485	2.368	2.340	2.368	2.340	2.426	2,243,482	2.3640	0.81%
2017-12-06	0	0.247	0.245	0.247	0.245	0.250	25,850,000	6,404,110	0.2477	2.349	2.330	2.349	2.330	2.378	2,717,620	2.3565	-0.80%
2017-12-05	0	0.249	0.248	0.250	0.248	0.255	22,590,000	5,648,920	0.2501	2.368	2.359	2.378	2.359	2.426	2,374,895	2.3786	-0.40%
2017-12-04	0	0.250	0.248	0.255	0.247	0.255	31,591,600	7,870,542	0.2491	2.378	2.359	2.426	2.349	2.426	3,321,236	2.3698	-1.96%
2017-12-01	0	0.255	0.250	0.255	0.249	0.255	28,990,000	7,269,780	0.2508	2.426	2.378	2.426	2.368	2.426	3,047,729	2.3853	0.00%
2017-11-30	0	0.255	0.250	0.255	0.246	0.255	36,264,400	9,023,426	0.2488	2.426	2.378	2.426	2.340	2.426	3,812,489	2.3668	0.00%
2017-11-29	0	0.255	0.250	0.255	0.248	0.255	28,445,209	7,107,650	0.2499	2.426	2.378	2.426	2.359	2.426	2,990,455	2.3768	2.00%
2017-11-28	0	0.250	0.248	0.250	0.246	0.250	26,450,000	6,567,586	0.2483	2.378	2.359	2.378	2.340	2.378	2,780,698	2.3618	1.63%
2017-11-27	0	0.246	0.242	0.246	0.242	0.255	30,390,000	7,502,910	0.2469	2.340	2.302	2.340	2.302	2.426	3,194,912	2.3484	-1.20%
2017-11-24	0	0.249	0.247	0.249	0.247	0.255	35,000,000	8,726,870	0.2493	2.368	2.349	2.368	2.349	2.426	3,679,563	2.3717	0.00%
2017-11-23	0	0.249	0.247	0.249	0.247	0.255	26,630,000	6,646,810	0.2496	2.368	2.349	2.368	2.349	2.426	2,799,622	2.3742	-2.35%
2017-11-22	0	0.255	0.250	0.255	0.241	0.260	24,810,000	6,068,498	0.2446	2.426	2.378	2.426	2.292	2.473	2,608,284	2.3266	4.94%
2017-11-21	0	0.243	0.241	0.243	0.235	0.245	30,557,200	7,288,001	0.2385	2.311	2.292	2.311	2.235	2.330	3,212,489	2.2686	0.41%
2017-11-20	0	0.242	0.239	0.241	0.238	0.250	24,630,000	5,956,320	0.2418	2.302	2.273	2.292	2.264	2.378	2,589,361	2.3003	-0.41%
2017-11-17	0	0.243	0.242	0.243	0.226	0.250	31,570,000	7,440,820	0.2357	2.311	2.302	2.311	2.150	2.378	3,318,966	2.2419	6.58%
2017-11-16	0	0.228	0.226	0.228	0.224	0.233	43,372,000	9,890,966	0.2280	2.169	2.150	2.169	2.131	2.216	4,559,714	2.1692	-0.87%
2017-11-15	0	0.230	0.229	0.230	0.229	0.245	22,518,000	5,325,970	0.2365	2.188	2.178	2.188	2.178	2.330	2,367,325	2.2498	-3.77%
2017-11-14	0	0.239	0.238	0.239	0.238	0.245	22,534,000	5,429,896	0.2410	2.273	2.264	2.273	2.264	2.330	2,369,008	2.2921	-1.24%
2017-11-13	0	0.242	0.241	0.243	0.241	0.247	21,570,000	5,264,330	0.2441	2.302	2.292	2.311	2.292	2.349	2,267,662	2.3215	-0.82%
2017-11-10	0	0.244	0.243	0.244	0.243	0.248	21,800,400	5,332,912	0.2446	2.321	2.311	2.321	2.311	2.359	2,291,884	2.3269	-0.41%
2017-11-09	0	0.245	0.244	0.245	0.240	0.250	22,619,600	5,581,014	0.2467	2.330	2.321	2.330	2.283	2.378	2,378,007	2.3469	-1.21%
2017-11-08	0	0.248	0.247	0.248	0.247	0.255	20,160,000	5,021,500	0.2491	2.359	2.349	2.359	2.349	2.426	2,119,428	2.3693	-2.75%
2017-11-07	0	0.255	0.250	0.255	0.246	0.255	21,278,000	5,293,920	0.2488	2.426	2.378	2.426	2.340	2.426	2,236,964	2.3666	4.08%
2017-11-06	0	0.245	0.244	0.245	0.243	0.246	14,590,000	3,564,850	0.2443	2.330	2.321	2.330	2.311	2.340	1,533,852	2.3241	0.00%
2017-11-03	0	0.245	0.244	0.245	0.244	0.248	17,290,000	4,247,630	0.2457	2.330	2.321	2.330	2.321	2.359	1,817,704	2.3368	-0.81%
2017-11-02	0	0.247	0.245	0.247	0.245	0.250	16,900,000	4,175,810	0.2471	2.349	2.330	2.349	2.330	2.378	1,776,703	2.3503	-3.14%
2017-11-01	0	0.255	0.250	0.255	0.249	0.255	25,178,000	6,294,620	0.2500	2.426	2.378	2.426	2.368	2.426	2,646,972	2.3780	2.00%
2017-10-31	0	0.250	0.247	0.255	0.243	0.255	22,270,000	5,464,940	0.2454	2.378	2.349	2.426	2.311	2.426	2,341,253	2.3342	2.46%
2017-10-30	0	0.244	0.241	0.244	0.242	0.249	16,970,000	4,145,600	0.2443	2.321	2.292	2.321	2.302	2.368	1,784,062	2.3237	-2.01%
2017-10-27	0	0.249	0.245	0.249	0.247	0.255	15,100,000	3,761,660	0.2491	2.368	2.330	2.368	2.349	2.426	1,587,468	2.3696	-0.40%
2017-10-26	0	0.250	0.248	0.255	0.245	0.255	19,930,000	4,943,150	0.2480	2.378	2.359	2.426	2.330	2.426	2,095,248	2.3592	0.40%
2017-10-25	0	0.249	0.248	0.249	0.248	0.270	18,420,000	4,697,300	0.2550	2.368	2.359	2.368	2.359	2.568	1,936,501	2.4257	-2.35%
2017-10-24	0	0.255	0.255	0.260	0.246	0.255	19,478,000	4,831,980	0.2481	2.426	2.426	2.473	2.340	2.426	2,047,729	2.3597	2.41%
2017-10-23	0	0.249	0.243	0.249	0.243	0.250	25,284,400	6,231,673	0.2465	2.368	2.311	2.368	2.311	2.378	2,658,158	2.3444	1.22%
2017-10-20	0	0.246	0.246	0.248	0.246	0.250	16,550,000	4,125,800	0.2493	2.340	2.340	2.359	2.340	2.378	1,739,907	2.3713	-0.40%
2017-10-19	0	0.247	0.243	0.247	0.245	0.265	11,102,000	2,822,360	0.2542	2.349	2.311	2.349	2.330	2.521	1,167,157	2.4181	-5.00%
2017-10-18	0	0.260	0.255	0.265	0.250	0.265	16,186,400	4,172,748	0.2578	2.473	2.426	2.521	2.378	2.521	1,701,682	2.4521	0.00%
2017-10-17	0	0.260	0.250	0.260	0.250	0.270	14,825,200	3,843,410	0.2592	2.473	2.378	2.473	2.378	2.568	1,558,579	2.4660	0.00%
2017-10-16	0	0.260	0.255	0.260	0.255	0.270	13,710,000	3,601,750	0.2627	2.473	2.426	2.473	2.426	2.568	1,441,337	2.4989	-3.70%
2017-10-13	0	0.270	0.260	0.270	0.245	0.270	20,997,200	5,242,278	0.2497	2.568	2.473	2.568	2.330	2.568	2,207,443	2.3748	8.87%
2017-10-12	0	0.248	0.245	0.248	0.245	0.260	23,624,000	5,867,410	0.2484	2.359	2.330	2.359	2.330	2.473	2,483,600	2.3625	-2.75%
2017-10-11	0	0.255	0.250	0.255	0.250	0.275	24,971,500	6,466,110	0.2589	2.426	2.378	2.426	2.378	2.616	2,625,263	2.4630	-7.27%
2017-10-10	0	0.275	0.265	0.275	0.260	0.275	16,754,000	4,463,450	0.2664	2.616	2.521	2.616	2.473	2.616	1,761,354	2.5341	3.77%
2017-10-09	0	0.265	0.260	0.265	0.255	0.270	19,870,000	5,196,400	0.2615	2.521	2.473	2.521	2.426	2.568	2,088,940	2.4876	0.00%
2017-10-06	0	0.265	0.255	0.265	0.255	0.270	22,810,000	6,002,800	0.2632	2.521	2.426	2.521	2.426	2.568	2,398,024	2.5032	0.00%
2017-10-04	0	0.265	0.260	0.265	0.255	0.265	17,802,000	4,620,280	0.2595	2.521	2.473	2.521	2.426	2.521	1,871,531	2.4687	3.92%
2017-10-03	0	0.255	0.250	0.255	0.250	0.260	14,190,000	3,627,650	0.2556	2.426	2.378	2.426	2.378	2.473	1,491,800	2.4317	2.00%
2017-09-29	0	0.250	0.249	0.255	0.248	0.255	27,918,000	6,972,800	0.2498	2.378	2.368	2.426	2.359	2.426	2,935,029	2.3757	0.81%
2017-09-28	0	0.248	0.247	0.248	0.246	0.250	22,260,000	5,521,110	0.2480	2.359	2.349	2.359	2.340	2.378	2,340,202	2.3592	0.40%
2017-09-27	0	0.247	0.246	0.247	0.246	0.249	11,680,000	2,885,300	0.2470	2.349	2.340	2.349	2.340	2.368	1,227,923	2.3497	-1.20%
2017-09-26	0	0.250	0.246	0.250	0.244	0.255	17,750,000	4,373,840	0.2464	2.378	2.340	2.378	2.321	2.426	1,866,064	2.3439	1.21%
2017-09-25	0	0.247	0.245	0.247	0.243	0.247	13,340,000	3,275,670	0.2456	2.349	2.330	2.349	2.311	2.349	1,402,439	2.3357	0.00%
2017-09-22	0	0.247	0.245	0.247	0.245	0.249	18,975,600	4,690,424	0.2472	2.349	2.330	2.349	2.330	2.368	1,994,912	2.3512	-1.20%
2017-09-21	0	0.250	0.249	0.250	0.247	0.250	11,200,000	2,784,200	0.2486	2.378	2.368	2.378	2.349	2.378	1,177,460	2.3646	-1.96%
2017-09-20	0	0.255	0.249	0.255	0.248	0.255	17,170,000	4,288,410	0.2498	2.426	2.368	2.426	2.359	2.426	1,805,088	2.3757	2.00%
2017-09-19	0	0.250	0.247	0.250	0.244	0.255	15,683,600	3,896,450	0.2484	2.378	2.349	2.378	2.321	2.426	1,648,823	2.3632	-1.96%
2017-09-18	0	0.255	0.249	0.255	0.249	0.255	14,026,000	3,504,492	0.2499	2.426	2.368	2.426	2.368	2.426	1,474,558	2.3766	2.41%
2017-09-15	0	0.249	0.247	0.249	0.243	0.249	16,600,000	4,083,030	0.2460	2.368	2.349	2.368	2.311	2.368	1,745,164	2.3396	0.40%
2017-09-14	0	0.248	0.247	0.250	0.246	0.255	14,876,000	3,705,612	0.2491	2.359	2.349	2.378	2.340	2.426	1,563,919	2.3694	-0.80%
2017-09-13	0	0.250	0.248	0.250	0.249	0.255	16,628,000	4,172,092	0.2509	2.378	2.359	2.378	2.368	2.426	1,748,108	2.3866	-1.96%
2017-09-12	0	0.255	0.250	0.255	0.250	0.265	13,528,000	3,490,360	0.2580	2.426	2.378	2.426	2.378	2.521	1,422,204	2.4542	-1.92%
2017-09-11	0	0.260	0.255	0.260	0.250	0.260	16,351,200	4,161,898	0.2545	2.473	2.426	2.473	2.378	2.473	1,719,008	2.4211	1.96%
2017-09-08	0	0.255	0.248	0.255	0.246	0.255	10,780,000	2,677,840	0.2484	2.426	2.359	2.426	2.340	2.426	1,133,305	2.3629	2.00%
2017-09-07	0	0.250	0.248	0.250	0.246	0.250	14,900,000	3,697,850	0.2482	2.378	2.359	2.378	2.340	2.378	1,566,442	2.3607	2.04%
2017-09-06	0	0.245	0.243	0.245	0.243	0.248	8,680,000	2,124,900	0.2448	2.330	2.311	2.330	2.311	2.359	912,532	2.3286	-1.21%
2017-09-05	0	0.248	0.248	0.250	0.248	0.255	12,110,000	3,020,300	0.2494	2.359	2.359	2.378	2.359	2.426	1,273,129	2.3723	-0.80%
2017-09-04	0	0.250	0.247	0.250	0.245	0.250	15,630,000	3,874,090	0.2479	2.378	2.349	2.378	2.330	2.378	1,643,188	2.3577	0.00%
2017-09-01	0	0.250	0.249	0.250	0.249	0.265	20,448,000	5,131,736	0.2510	2.378	2.368	2.378	2.368	2.521	2,149,706	2.3872	-3.85%
2017-08-31	0	0.260	0.250	0.260	0.245	0.260	17,322,000	4,324,534	0.2497	2.473	2.378	2.473	2.330	2.473	1,821,068	2.3747	5.69%
2017-08-30	0	0.246	0.245	0.246	0.245	0.250	17,538,000	4,333,290	0.2471	2.340	2.330	2.340	2.330	2.378	1,843,776	2.3502	-1.20%
2017-08-29	0	0.249	0.247	0.249	0.240	0.250	11,056,000	2,731,106	0.2470	2.368	2.349	2.368	2.283	2.378	1,162,321	2.3497	0.81%
2017-08-28	0	0.247	0.246	0.247	0.246	0.250	16,060,000	3,983,832	0.2481	2.349	2.340	2.349	2.340	2.378	1,688,394	2.3595	-1.20%
2017-08-25	0	0.250	0.249	0.255	0.240	0.255	20,444,000	5,067,600	0.2479	2.378	2.368	2.426	2.283	2.426	2,149,285	2.3578	0.81%
2017-08-24	0	0.248	0.248	0.250	0.248	0.260	14,330,000	3,604,360	0.2515	2.359	2.359	2.378	2.359	2.473	1,506,518	2.3925	-4.62%
2017-08-22	0	0.260	0.250	0.260	0.249	0.260	11,206,000	2,827,930	0.2524	2.473	2.378	2.473	2.368	2.473	1,178,091	2.4004	4.42%
2017-08-21	0	0.249	0.248	0.255	0.246	0.255	10,990,000	2,730,450	0.2484	2.368	2.359	2.426	2.340	2.426	1,155,383	2.3632	1.22%
2017-08-18	0	0.246	0.245	0.247	0.245	0.255	9,898,000	2,463,554	0.2489	2.340	2.330	2.349	2.330	2.426	1,040,580	2.3675	-5.38%
2017-08-17	0	0.260	0.250	0.260	0.249	0.260	12,150,000	3,075,050	0.2531	2.473	2.378	2.473	2.368	2.473	1,277,334	2.4074	4.00%
2017-08-16	0	0.250	0.246	0.249	0.245	0.255	12,734,000	3,154,460	0.2477	2.378	2.340	2.368	2.330	2.426	1,338,730	2.3563	0.40%
2017-08-15	0	0.249	0.245	0.250	0.245	0.255	8,480,000	2,114,020	0.2493	2.368	2.330	2.378	2.330	2.426	891,505	2.3713	-2.35%
2017-08-14	0	0.255	0.249	0.255	0.247	0.255	9,710,000	2,418,460	0.2491	2.426	2.368	2.426	2.349	2.426	1,020,816	2.3691	2.82%
2017-08-11	0	0.248	0.245	0.247	0.244	0.255	11,202,800	2,781,722	0.2483	2.359	2.330	2.349	2.321	2.426	1,177,754	2.3619	-4.62%
2017-08-10	0	0.260	0.250	0.260	0.249	0.260	16,540,000	4,182,310	0.2529	2.473	2.378	2.473	2.368	2.473	1,738,856	2.4052	0.00%
2017-08-09	0	0.260	0.250	0.260	0.248	0.260	12,272,800	3,096,332	0.2523	2.473	2.378	2.473	2.359	2.473	1,290,244	2.3998	0.00%
2017-08-08	0	0.260	0.255	0.260	0.247	0.260	10,140,400	2,583,112	0.2547	2.473	2.426	2.473	2.349	2.473	1,066,064	2.4230	4.00%
2017-08-07	0	0.250	0.244	0.255	0.243	0.255	24,948,400	6,193,130	0.2482	2.378	2.321	2.426	2.311	2.426	2,622,834	2.3612	-3.85%
2017-08-04	0	0.260	0.247	0.260	0.238	0.260	17,609,200	4,287,236	0.2435	2.473	2.349	2.473	2.264	2.473	1,851,262	2.3158	4.00%
2017-08-03	0	0.250	0.247	0.250	0.246	0.270	18,820,000	4,739,850	0.2519	2.378	2.349	2.378	2.340	2.568	1,978,553	2.3956	-7.41%
2017-08-02	0	0.270	0.255	0.270	0.250	0.285	13,453,530	3,596,806	0.2674	2.568	2.426	2.568	2.378	2.711	1,414,374	2.5430	-5.26%
2017-08-01	0	0.285	0.280	0.285	0.280	0.290	11,163,600	3,157,772	0.2829	2.711	2.663	2.711	2.663	2.758	1,173,633	2.6906	-1.72%
2017-07-31	0	0.290	0.285	0.290	0.280	0.290	9,070,000	2,574,600	0.2839	2.758	2.711	2.758	2.663	2.758	953,532	2.7001	1.75%
2017-07-28	0	0.285	0.280	0.285	0.275	0.300	9,340,000	2,722,150	0.2915	2.711	2.663	2.711	2.616	2.854	981,918	2.7723	-5.00%
2017-07-27	0	0.300	0.295	0.300	0.290	0.300	9,950,000	2,933,650	0.2948	2.854	2.806	2.854	2.758	2.854	1,046,047	2.8045	0.00%
2017-07-26	0	0.300	0.295	0.300	0.270	0.320	26,607,600	7,669,954	0.2883	2.854	2.806	2.854	2.568	3.044	2,797,267	2.7419	7.14%
2017-07-25	0	0.280	0.270	0.280	0.249	0.280	15,340,000	3,923,600	0.2558	2.663	2.568	2.663	2.368	2.663	1,612,700	2.4329	7.69%
2017-07-24	0	0.260	0.250	0.260	0.246	0.260	13,166,000	3,283,990	0.2494	2.473	2.378	2.473	2.340	2.473	1,384,146	2.3726	0.00%
2017-07-21	0	0.260	0.248	0.260	0.244	0.260	12,100,000	2,991,830	0.2473	2.473	2.359	2.473	2.321	2.473	1,272,077	2.3519	4.42%
2017-07-20	0	0.249	0.245	0.250	0.245	0.250	11,612,800	2,889,520	0.2488	2.368	2.330	2.378	2.330	2.378	1,220,858	2.3668	-0.40%
2017-07-19	0	0.250	0.247	0.250	0.247	0.260	13,620,000	3,408,670	0.2503	2.378	2.349	2.378	2.349	2.473	1,431,876	2.3806	-1.96%
2017-07-18	0	0.255	0.250	0.255	0.248	0.290	17,890,000	4,511,630	0.2522	2.426	2.378	2.426	2.359	2.758	1,880,782	2.3988	-1.92%
2017-07-17	0	0.260	0.250	0.260	0.245	0.260	13,090,281	3,267,996	0.2497	2.473	2.378	2.473	2.330	2.473	1,376,186	2.3747	0.00%
2017-07-14	0	0.260	0.244	0.260	0.247	0.260	9,200,000	2,300,410	0.2500	2.473	2.321	2.473	2.349	2.473	967,199	2.3784	1.96%
2017-07-13	0	0.255	0.250	0.255	0.230	0.260	12,932,284	3,071,038	0.2375	2.426	2.378	2.426	2.188	2.473	1,359,576	2.2588	9.44%
2017-07-12	0	0.233	0.233	0.236	0.233	0.239	9,584,000	2,261,948	0.2360	2.216	2.216	2.245	2.216	2.273	1,007,569	2.2450	-2.51%
2017-07-11	0	0.239	0.234	0.239	0.230	0.240	9,300,000	2,187,980	0.2353	2.273	2.226	2.273	2.188	2.283	977,712	2.2379	1.27%
2017-07-10	0	0.236	0.230	0.236	0.230	0.238	8,690,000	2,036,960	0.2344	2.245	2.188	2.245	2.188	2.264	913,583	2.2296	1.29%
2017-07-07	0	0.233	0.231	0.233	0.224	0.236	9,324,000	2,145,906	0.2301	2.216	2.197	2.216	2.131	2.245	980,235	2.1892	0.43%
2017-07-06	0	0.232	0.225	0.233	0.223	0.233	7,092,000	1,619,862	0.2284	2.207	2.140	2.216	2.121	2.216	745,585	2.1726	-0.43%
2017-07-05	0	0.233	0.231	0.233	0.225	0.233	9,241,200	2,108,885	0.2282	2.216	2.197	2.216	2.140	2.216	971,531	2.1707	3.10%
2017-07-04	0	0.226	0.220	0.228	0.222	0.230	7,608,000	1,712,470	0.2251	2.150	2.093	2.169	2.112	2.188	799,832	2.1410	-0.44%
2017-07-03	0	0.227	0.226	0.228	0.224	0.243	12,353,600	2,830,516	0.2291	2.159	2.150	2.169	2.131	2.311	1,298,738	2.1794	1.34%
2017-06-30	0	0.224	0.223	0.233	0.224	0.238	9,670,000	2,238,370	0.2315	2.131	2.121	2.216	2.131	2.264	1,016,611	2.2018	-4.27%
2017-06-29	0	0.234	0.225	0.234	0.216	0.235	11,420,000	2,638,880	0.2311	2.226	2.140	2.226	2.055	2.235	1,200,589	2.1980	1.74%
2017-06-28	0	0.230	0.220	0.230	0.209	0.238	11,600,400	2,566,428	0.2212	2.188	2.093	2.188	1.988	2.264	1,219,554	2.1044	-3.77%
2017-06-27	0	0.239	0.223	0.239	0.210	0.275	18,933,200	4,499,562	0.2377	2.273	2.121	2.273	1.998	2.616	1,990,454	2.2606	-9.81%
2017-06-26	0	0.265	0.255	0.265	0.260	0.270	11,902,000	3,117,300	0.2619	2.521	2.426	2.521	2.473	2.568	1,251,262	2.4913	0.00%
2017-06-23	0	0.265	0.255	0.265	0.250	0.270	12,290,000	3,219,200	0.2619	2.521	2.426	2.521	2.378	2.568	1,292,052	2.4915	0.00%
2017-06-22	0	0.265	0.255	0.265	0.250	0.290	16,337,200	4,286,778	0.2624	2.521	2.426	2.521	2.378	2.758	1,717,536	2.4959	3.92%
2017-06-21	0	0.255	0.250	0.260	0.226	0.270	23,686,400	5,911,936	0.2496	2.426	2.378	2.473	2.150	2.568	2,490,160	2.3741	10.87%
2017-06-20	0	0.230	0.225	0.230	0.215	0.230	8,880,000	1,967,030	0.2215	2.188	2.140	2.188	2.045	2.188	933,558	2.1070	2.68%
2017-06-19	0	0.224	0.221	0.224	0.220	0.226	5,970,000	1,337,430	0.2240	2.131	2.102	2.131	2.093	2.150	627,628	2.1309	0.90%
2017-06-16	0	0.222	0.220	0.222	0.220	0.229	6,681,600	1,492,714	0.2234	2.112	2.093	2.112	2.093	2.178	702,439	2.1250	-3.06%
2017-06-15	0	0.229	0.225	0.229	0.225	0.232	5,540,000	1,262,210	0.2278	2.178	2.140	2.178	2.140	2.207	582,422	2.1672	-0.43%
2017-06-14	0	0.230	0.226	0.230	0.223	0.232	7,220,000	1,643,240	0.2276	2.188	2.150	2.188	2.121	2.207	759,041	2.1649	0.88%
2017-06-13	0	0.228	0.228	0.230	0.228	0.243	8,940,000	2,077,570	0.2324	2.169	2.169	2.188	2.169	2.311	939,865	2.2105	-5.00%
2017-06-12	0	0.240	0.233	0.240	0.228	0.240	8,916,400	2,095,423	0.2350	2.283	2.216	2.283	2.169	2.283	937,384	2.2354	0.84%
2017-06-09	0	0.238	0.235	0.238	0.225	0.248	21,626,000	5,138,770	0.2376	2.264	2.235	2.264	2.140	2.359	2,273,549	2.2602	6.73%
2017-06-08	0	0.223	0.220	0.223	0.199	0.224	14,667,600	3,140,602	0.2141	2.121	2.093	2.121	1.893	2.131	1,542,010	2.0367	12.06%
2017-06-07	0	0.199	0.198	0.199	0.196	0.200	11,854,000	2,341,364	0.1975	1.893	1.883	1.893	1.864	1.902	1,246,215	1.8788	0.51%
2017-06-06	0	0.198	0.196	0.199	0.196	0.200	8,520,000	1,681,030	0.1973	1.883	1.864	1.893	1.864	1.902	895,711	1.8768	-0.50%
2017-06-05	0	0.199	0.195	0.199	0.195	0.201	9,430,000	1,855,640	0.1968	1.893	1.855	1.893	1.855	1.912	991,379	1.8718	-0.50%
2017-06-02	0	0.200	0.197	0.200	0.195	0.200	6,070,000	1,194,120	0.1967	1.902	1.874	1.902	1.855	1.902	638,141	1.8712	0.00%
2017-06-01	0	0.200	0.195	0.201	0.194	0.200	7,232,531	1,420,760	0.1964	1.902	1.855	1.912	1.845	1.902	760,359	1.8685	0.50%
2017-05-31	0	0.199	0.196	0.199	0.191	0.200	10,420,000	2,019,060	0.1938	1.893	1.864	1.893	1.817	1.902	1,095,458	1.8431	1.02%
2017-05-29	0	0.197	0.197	0.202	0.193	0.202	5,698,000	1,121,554	0.1968	1.874	1.874	1.921	1.836	1.921	599,033	1.8723	0.00%
2017-05-26	0	0.197	0.197	0.198	0.188	0.200	5,940,000	1,173,770	0.1976	1.874	1.874	1.883	1.788	1.902	624,474	1.8796	-0.51%
2017-05-25	0	0.198	0.196	0.199	0.196	0.201	5,628,000	1,114,312	0.1980	1.883	1.864	1.893	1.864	1.912	591,674	1.8833	-0.50%
2017-05-24	0	0.199	0.197	0.200	0.195	0.203	6,330,000	1,253,560	0.1980	1.893	1.874	1.902	1.855	1.931	665,475	1.8837	1.53%
2017-05-23	0	0.196	0.196	0.197	0.194	0.198	8,520,000	1,667,370	0.1957	1.864	1.864	1.874	1.845	1.883	895,711	1.8615	-1.51%
2017-05-22	0	0.199	0.194	0.199	0.189	0.200	7,790,000	1,514,030	0.1944	1.893	1.845	1.893	1.798	1.902	818,966	1.8487	1.53%
2017-05-19	0	0.196	0.193	0.200	0.190	0.200	5,280,000	1,027,920	0.1947	1.864	1.836	1.902	1.807	1.902	555,088	1.8518	0.00%
2017-05-18	0	0.196	0.194	0.196	0.192	0.199	4,600,000	902,740	0.1962	1.864	1.845	1.864	1.826	1.893	483,600	1.8667	-1.01%
2017-05-17	0	0.198	0.196	0.198	0.195	0.200	5,860,800	1,152,168	0.1966	1.883	1.864	1.883	1.855	1.902	616,148	1.8700	-1.00%
2017-05-16	0	0.200	0.197	0.200	0.196	0.200	7,270,000	1,433,840	0.1972	1.902	1.874	1.902	1.864	1.902	764,298	1.8760	2.04%
2017-05-15	0	0.196	0.195	0.196	0.195	0.199	5,510,000	1,084,830	0.1969	1.864	1.855	1.864	1.855	1.893	579,268	1.8728	-0.51%
2017-05-12	0	0.197	0.195	0.197	0.195	0.200	7,494,000	1,480,400	0.1975	1.874	1.855	1.874	1.855	1.902	787,847	1.8790	-1.01%
2017-05-11	0	0.199	0.199	0.200	0.196	0.199	9,004,000	1,778,380	0.1975	1.893	1.893	1.902	1.864	1.893	946,594	1.8787	1.02%
2017-05-10	0	0.197	0.196	0.197	0.197	0.200	5,510,000	1,093,380	0.1984	1.874	1.864	1.874	1.874	1.902	579,268	1.8875	-1.50%
2017-05-09	0	0.200	0.198	0.200	0.198	0.203	4,350,000	866,000	0.1991	1.902	1.883	1.902	1.883	1.931	457,317	1.8937	1.01%
2017-05-08	0	0.198	0.198	0.199	0.197	0.201	6,950,000	1,378,380	0.1983	1.883	1.883	1.893	1.874	1.912	730,656	1.8865	0.00%
2017-05-05	0	0.198	0.196	0.198	0.196	0.204	5,600,000	1,112,920	0.1987	1.883	1.864	1.883	1.864	1.940	588,730	1.8904	-1.00%
2017-05-04	0	0.200	0.200	0.203	0.196	0.202	6,920,000	1,372,230	0.1983	1.902	1.902	1.931	1.864	1.921	727,502	1.8862	2.04%
2017-05-02	0	0.196	0.192	0.196	0.194	0.205	28,860,000	5,660,860	0.1961	1.864	1.826	1.864	1.845	1.950	3,034,062	1.8658	-2.00%
2017-04-28	0	0.200	0.198	0.200	0.198	0.207	5,220,000	1,043,940	0.2000	1.902	1.883	1.902	1.883	1.969	548,780	1.9023	-0.99%
2017-04-27	0	0.202	0.200	0.202	0.198	0.213	7,700,000	1,548,870	0.2012	1.921	1.902	1.921	1.883	2.026	809,504	1.9134	-1.46%
2017-04-26	0	0.205	0.201	0.205	0.200	0.210	9,590,000	1,969,170	0.2053	1.950	1.912	1.950	1.902	1.998	1,008,200	1.9532	0.49%
2017-04-25	0	0.204	0.203	0.205	0.203	0.217	5,790,000	1,202,200	0.2076	1.940	1.931	1.950	1.931	2.064	608,705	1.9750	-2.86%
2017-04-24	0	0.210	0.210	0.215	0.192	0.210	6,250,000	1,241,830	0.1987	1.998	1.998	2.045	1.826	1.998	657,065	1.8900	5.53%
2017-04-21	0	0.199	0.198	0.200	0.195	0.200	5,116,000	1,015,522	0.1985	1.893	1.883	1.902	1.855	1.902	537,847	1.8881	2.05%
2017-04-20	0	0.195	0.195	0.198	0.195	0.200	8,670,000	1,712,150	0.1975	1.855	1.855	1.883	1.855	1.902	911,480	1.8784	-2.50%
2017-04-19	0	0.200	0.195	0.200	0.198	0.203	12,830,000	2,573,610	0.2006	1.902	1.855	1.902	1.883	1.931	1,348,823	1.9080	0.00%
2017-04-18	0	0.200	0.195	0.200	0.195	0.209	5,992,000	1,212,238	0.2023	1.902	1.855	1.902	1.855	1.988	629,941	1.9244	-2.91%
2017-04-13	0	0.206	0.203	0.206	0.202	0.209	5,630,000	1,155,500	0.2052	1.959	1.931	1.959	1.921	1.988	591,884	1.9522	-1.44%
2017-04-12	0	0.209	0.203	0.209	0.200	0.214	9,440,000	1,919,490	0.2033	1.988	1.931	1.988	1.902	2.036	992,431	1.9341	0.97%
2017-04-11	0	0.207	0.207	0.208	0.206	0.213	3,880,000	808,570	0.2084	1.969	1.969	1.978	1.959	2.026	407,906	1.9822	-2.36%
2017-04-10	0	0.212	0.211	0.216	0.212	0.217	4,070,000	875,300	0.2151	2.017	2.007	2.055	2.017	2.064	427,881	2.0457	-2.30%
2017-04-07	0	0.217	0.217	0.220	0.217	0.225	9,588,240	2,098,938	0.2189	2.064	2.064	2.093	2.064	2.140	1,008,015	2.0822	-1.36%
2017-04-06	0	0.220	0.220	0.223	0.219	0.225	16,260,000	3,605,840	0.2218	2.093	2.093	2.121	2.083	2.140	1,709,420	2.1094	-2.22%
2017-04-05	0	0.225	0.223	0.225	0.216	0.225	18,450,000	4,062,380	0.2202	2.140	2.121	2.140	2.055	2.140	1,939,655	2.0944	0.90%
2017-04-03	0	0.223	0.220	0.225	0.214	0.226	20,938,000	4,611,526	0.2202	2.121	2.093	2.140	2.036	2.150	2,201,220	2.0950	3.72%
2017-03-31	0	0.215	0.210	0.217	0.200	0.215	18,110,000	3,774,460	0.2084	2.045	1.998	2.064	1.902	2.045	1,903,911	1.9825	4.37%
2017-03-30	0	0.206	0.209	0.212	0.206	0.225	4,690,000	1,005,210	0.2143	1.959	1.988	2.017	1.959	2.140	493,061	2.0387	-4.63%
2017-03-29	0	0.216	0.214	0.217	0.213	0.220	4,910,000	1,063,060	0.2165	2.055	2.036	2.064	2.026	2.093	516,190	2.0594	3.85%
2017-03-28	0	0.208	0.207	0.210	0.206	0.213	6,210,000	1,298,030	0.2090	1.978	1.969	1.998	1.959	2.026	652,860	1.9882	-0.95%
2017-03-27	0	0.210	0.207	0.214	0.207	0.228	7,920,000	1,706,360	0.2154	1.998	1.969	2.036	1.969	2.169	832,632	2.0494	-6.25%
2017-03-24	0	0.224	0.221	0.224	0.220	0.238	8,780,000	1,981,980	0.2257	2.131	2.102	2.131	2.093	2.264	923,045	2.1472	-3.86%
2017-03-23	0	0.233	0.232	0.237	0.233	0.249	5,938,000	1,418,658	0.2389	2.216	2.207	2.254	2.216	2.368	624,264	2.2725	-2.51%
2017-03-22	0	0.239	0.234	0.235	0.234	0.250	5,620,000	1,338,750	0.2382	2.273	2.226	2.235	2.226	2.378	590,833	2.2659	-4.02%
2017-03-21	0	0.249	0.244	0.249	0.240	0.265	11,423,600	2,865,811	0.2509	2.368	2.321	2.368	2.283	2.521	1,200,967	2.3863	-2.35%
2017-03-20	0	0.255	0.247	0.255	0.235	0.265	11,569,886	2,914,233	0.2519	2.426	2.349	2.426	2.235	2.521	1,216,346	2.3959	8.51%
2017-03-17	0	0.235	0.230	0.235	0.226	0.250	8,070,000	1,900,560	0.2355	2.235	2.188	2.235	2.150	2.378	848,402	2.2402	-4.86%
2017-03-16	0	0.247	0.244	0.247	0.218	0.250	15,497,200	3,582,392	0.2312	2.349	2.321	2.349	2.074	2.378	1,629,226	2.1988	14.35%
2017-03-15	0	0.216	0.213	0.216	0.213	0.218	3,150,800	674,831	0.2142	2.055	2.026	2.055	2.026	2.074	331,245	2.0373	-1.37%
2017-03-14	0	0.219	0.217	0.219	0.209	0.219	5,409,200	1,159,198	0.2143	2.083	2.064	2.083	1.988	2.083	568,671	2.0384	2.34%
2017-03-13	0	0.214	0.214	0.218	0.208	0.215	4,035,600	855,181	0.2119	2.036	2.036	2.074	1.978	2.045	424,264	2.0157	0.94%
2017-03-10	0	0.212	0.212	0.215	0.209	0.219	8,570,000	1,833,530	0.2139	2.017	2.017	2.045	1.988	2.083	900,967	2.0351	0.47%
2017-03-09	0	0.211	0.208	0.211	0.206	0.212	3,600,000	749,690	0.2082	2.007	1.978	2.007	1.959	2.017	378,469	1.9808	-0.94%
2017-03-08	0	0.213	0.211	0.213	0.207	0.214	4,000,000	841,420	0.2104	2.026	2.007	2.026	1.969	2.036	420,521	2.0009	0.00%
2017-03-07	0	0.213	0.210	0.215	0.208	0.221	5,080,800	1,086,348	0.2138	2.026	1.998	2.045	1.978	2.102	534,146	2.0338	0.00%
2017-03-06	0	0.213	0.210	0.214	0.202	0.213	3,843,000	797,295	0.2075	2.026	1.998	2.036	1.921	2.026	404,016	1.9734	1.43%
2017-03-03	0	0.210	0.208	0.214	0.204	0.214	3,490,000	728,370	0.2087	1.998	1.978	2.036	1.940	2.036	366,905	1.9852	-2.78%
2017-03-02	0	0.216	0.214	0.217	0.199	0.219	8,738,800	1,840,774	0.2106	2.055	2.036	2.064	1.893	2.083	918,713	2.0036	6.93%
2017-03-01	0	0.202	0.202	0.209	0.192	0.202	4,754,000	933,210	0.1963	1.921	1.921	1.988	1.826	1.921	499,790	1.8672	3.59%
2017-02-28	0	0.195	0.192	0.195	0.191	0.198	2,320,000	449,740	0.1939	1.855	1.826	1.855	1.817	1.883	243,902	1.8439	-1.02%
2017-02-27	0	0.197	0.192	0.197	0.182	0.198	4,340,176	807,691	0.1861	1.874	1.826	1.874	1.731	1.883	456,284	1.7701	8.84%
2017-02-24	0	0.181	0.180	0.185	0.176	0.181	5,215,770	935,150	0.1793	1.722	1.712	1.760	1.674	1.722	548,336	1.7054	1.69%
2017-02-23	0	0.178	0.178	0.180	0.178	0.180	4,156,000	744,130	0.1790	1.693	1.693	1.712	1.693	1.712	436,922	1.7031	-1.11%
2017-02-22	0	0.180	0.179	0.180	0.177	0.180	3,452,400	615,842	0.1784	1.712	1.703	1.712	1.684	1.712	362,952	1.6968	0.00%
2017-02-21	0	0.180	0.178	0.180	0.177	0.181	3,322,000	594,884	0.1791	1.712	1.693	1.712	1.684	1.722	349,243	1.7034	0.00%
2017-02-20	0	0.180	0.178	0.181	0.175	0.183	4,740,000	857,100	0.1808	1.712	1.693	1.722	1.665	1.741	498,318	1.7200	-3.23%
2017-02-17	0	0.186	0.179	0.186	0.178	0.188	3,319,200	605,554	0.1824	1.769	1.703	1.769	1.693	1.788	348,949	1.7354	3.91%
2017-02-16	0	0.179	0.179	0.185	0.179	0.186	2,268,000	416,750	0.1838	1.703	1.703	1.760	1.703	1.769	238,436	1.7479	-3.24%
2017-02-15	0	0.185	0.181	0.185	0.176	0.185	5,540,000	995,908	0.1798	1.760	1.722	1.760	1.674	1.760	582,422	1.7099	2.78%
2017-02-14	0	0.180	0.178	0.181	0.175	0.180	2,130,000	378,520	0.1777	1.712	1.693	1.722	1.665	1.712	223,928	1.6904	0.56%
2017-02-13	0	0.179	0.176	0.179	0.176	0.181	1,720,000	306,120	0.1780	1.703	1.674	1.703	1.674	1.722	180,824	1.6929	0.00%
2017-02-10	0	0.179	0.179	0.180	0.176	0.181	1,915,200	343,988	0.1796	1.703	1.703	1.712	1.674	1.722	201,346	1.7084	0.00%
2017-02-09	0	0.179	0.177	0.179	0.175	0.186	3,273,200	582,730	0.1780	1.703	1.684	1.703	1.665	1.769	344,113	1.6934	-0.56%
2017-02-08	0	0.180	0.177	0.180	0.173	0.200	14,570,000	2,677,510	0.1838	1.712	1.684	1.712	1.646	1.902	1,531,749	1.7480	2.86%
2017-02-07	0	0.175	0.174	0.175	0.168	0.177	2,850,000	494,340	0.1735	1.665	1.655	1.665	1.598	1.684	299,622	1.6499	2.94%
2017-02-06	0	0.170	0.170	0.172	0.169	0.172	2,258,415	384,218	0.1701	1.617	1.617	1.636	1.608	1.636	237,428	1.6183	-5.56%
2017-02-03	0	0.180	0.171	0.180	0.165	0.180	1,650,000	278,570	0.1688	1.712	1.627	1.712	1.569	1.712	173,465	1.6059	8.43%
2017-02-02	0	0.166	0.166	0.167	0.165	0.169	1,300,000	217,540	0.1673	1.579	1.579	1.589	1.569	1.608	136,669	1.5917	0.00%
2017-02-01	0	0.166	0.166	0.168	0.164	0.170	2,410,000	404,390	0.1678	1.579	1.579	1.598	1.560	1.617	253,364	1.5961	-2.35%
2017-01-27	0	0.170	0.168	0.171	0.152	0.170	3,545,200	584,381	0.1648	1.617	1.598	1.627	1.446	1.617	372,708	1.5679	6.25%
2017-01-26	0	0.160	0.157	0.160	0.149	0.161	7,693,200	1,204,976	0.1566	1.522	1.493	1.522	1.417	1.531	808,789	1.4899	-3.03%
2017-01-25	0	0.165	0.165	0.167	0.160	0.172	8,954,000	1,459,358	0.1630	1.569	1.569	1.589	1.522	1.636	941,337	1.5503	-3.51%
2017-01-24	0	0.171	0.169	0.178	0.171	0.171	30,000	5,130	0.1710	1.627	1.608	1.693	1.627	1.627	3,154	1.6266	0.00%
2017-01-23	0	0.171	0.168	0.177	0.162	0.171	1,400,000	233,190	0.1666	1.627	1.598	1.684	1.541	1.627	147,183	1.5844	0.59%
2017-01-20	0	0.170	0.167	0.170	0.160	0.170	760,000	126,270	0.1661	1.617	1.589	1.617	1.522	1.617	79,899	1.5804	6.25%
2017-01-19	0	0.160	0.155	0.165	-	-	0	0	-	1.522	1.474	1.569	-	-	0	-	0.00%
2017-01-18	0	0.160	0.159	0.173	-	-	0	0	-	1.522	1.512	1.646	-	-	0	-	0.00%
2017-01-17	0	0.160	0.160	0.164	0.158	0.165	110,000	17,450	0.1586	1.522	1.522	1.560	1.503	1.569	11,564	1.5089	-3.03%
2017-01-16	0	0.165	0.167	0.168	0.162	0.166	680,000	111,960	0.1646	1.569	1.589	1.598	1.541	1.579	71,489	1.5661	-7.30%
2017-01-13	0	0.178	0.168	0.178	-	-	0	0	-	1.693	1.598	1.693	-	-	0	-	0.00%
2017-01-12	0	0.178	0.171	0.178	-	-	2,000	316	0.1580	1.693	1.627	1.693	-	-	210	1.5029	0.00%
2017-01-11	0	0.178	0.169	0.178	0.180	0.180	100,000	18,000	0.1800	1.693	1.608	1.693	1.712	1.712	10,513	1.7122	-1.11%
2017-01-10	0	0.180	0.180	0.184	0.176	0.180	475,367	84,730	0.1782	1.712	1.712	1.750	1.674	1.712	49,976	1.6954	2.27%
2017-01-09	0	0.176	0.170	0.176	0.164	0.176	810,000	138,200	0.1706	1.674	1.617	1.674	1.560	1.674	85,156	1.6229	7.32%
2017-01-06	0	0.164	0.161	0.170	-	-	0	0	-	1.560	1.531	1.617	-	-	0	-	0.00%
2017-01-05	0	0.164	0.164	0.178	0.162	0.164	56,000	9,120	0.1629	1.560	1.560	1.693	1.541	1.560	5,887	1.5491	-2.38%
2017-01-04	0	0.168	0.167	0.168	0.158	0.168	632,000	103,000	0.1630	1.598	1.589	1.598	1.503	1.598	66,442	1.5502	0.00%
2017-01-03	0	0.168	0.162	0.168	0.169	0.169	200,000	33,800	0.1690	1.598	1.541	1.598	1.608	1.608	21,026	1.6075	-0.59%
2016-12-30	0	0.169	0.163	0.170	0.158	0.170	1,440,000	239,360	0.1662	1.608	1.550	1.617	1.503	1.617	151,388	1.5811	-1.17%
2016-12-29	0	0.171	0.164	0.173	0.171	0.172	641,600	109,840	0.1712	1.627	1.560	1.646	1.627	1.636	67,452	1.6284	-1.16%
2016-12-28	0	0.173	0.173	0.174	0.172	0.174	658,000	113,938	0.1732	1.646	1.646	1.655	1.636	1.655	69,176	1.6471	1.76%
2016-12-23	0	0.170	0.166	0.183	0.170	0.173	480,000	82,020	0.1709	1.617	1.579	1.741	1.617	1.646	50,463	1.6254	-6.08%
2016-12-22	0	0.181	0.179	0.183	0.181	0.184	192,000	34,990	0.1822	1.722	1.703	1.741	1.722	1.750	20,185	1.7335	-2.16%
2016-12-21	0	0.185	0.182	0.188	0.180	0.185	1,180,000	215,240	0.1824	1.760	1.731	1.788	1.712	1.760	124,054	1.7351	3.93%
2016-12-20	0	0.178	0.174	0.182	0.170	0.185	480,000	84,990	0.1771	1.693	1.655	1.731	1.617	1.760	50,463	1.6842	-4.81%
2016-12-19	0	0.187	0.186	0.194	-	-	0	0	-	1.779	1.769	1.845	-	-	0	-	0.00%
2016-12-16	0	0.187	0.187	0.194	-	-	0	0	-	1.779	1.779	1.845	-	-	0	-	2.19%
2016-12-15	0	0.183	0.183	0.188	0.182	0.182	190,000	34,580	0.1820	1.741	1.741	1.788	1.731	1.731	19,975	1.7312	0.55%
2016-12-14	0	0.182	0.182	0.195	0.181	0.182	30,000	5,440	0.1813	1.731	1.731	1.855	1.722	1.731	3,154	1.7248	-4.21%
2016-12-13	0	0.190	0.184	0.190	0.178	0.200	440,000	82,930	0.1885	1.807	1.750	1.807	1.693	1.902	46,257	1.7928	-2.56%
2016-12-12	0	0.195	0.183	0.219	-	-	0	0	-	1.855	1.741	2.083	-	-	0	-	0.00%
2016-12-09	0	0.195	0.195	0.207	0.191	0.194	46,400	8,824	0.1902	1.855	1.855	1.969	1.817	1.845	4,878	1.8089	-2.50%
2016-12-08	0	0.200	0.200	0.222	0.195	0.209	2,130,000	427,360	0.2006	1.902	1.902	2.112	1.855	1.988	223,928	1.9085	-6.54%
2016-12-07	0	0.214	0.209	0.214	-	-	0	0	-	2.036	1.988	2.036	-	-	0	-	-1.83%
2016-12-06	0	0.218	0.203	0.218	0.218	0.218	100,000	21,800	0.2180	2.074	1.931	2.074	2.074	2.074	10,513	2.0736	0.00%
2016-12-05	0	0.218	0.204	0.218	0.218	0.218	20,000	4,360	0.2180	2.074	1.940	2.074	2.074	2.074	2,103	2.0736	0.00%
2016-12-02	0	0.218	0.213	0.218	0.208	0.218	940,000	198,840	0.2115	2.074	2.026	2.074	1.978	2.074	98,823	2.0121	3.32%
2016-12-01	0	0.211	0.211	0.218	0.208	0.211	50,000	10,470	0.2094	2.007	2.007	2.074	1.978	2.007	5,257	1.9918	0.00%
2016-11-30	0	0.211	0.211	0.221	0.208	0.215	248,000	52,810	0.2129	2.007	2.007	2.102	1.978	2.045	26,072	2.0255	-0.47%
2016-11-29	0	0.212	0.213	0.228	0.206	0.215	461,112	95,920	0.2080	2.017	2.026	2.169	1.959	2.045	48,477	1.9787	-2.75%
2016-11-28	0	0.218	0.215	0.218	0.218	0.218	250,000	54,500	0.2180	2.074	2.045	2.074	2.074	2.074	26,283	2.0736	-0.46%
2016-11-25	0	0.219	0.214	0.227	0.211	0.220	200,400	43,092	0.2150	2.083	2.036	2.159	2.007	2.093	21,068	2.0454	-1.35%
2016-11-24	0	0.222	0.222	0.227	0.220	0.221	245,564	54,128	0.2204	2.112	2.112	2.159	2.093	2.102	25,816	2.0967	-2.20%
2016-11-23	0	0.227	0.225	0.227	0.227	0.227	500,000	113,500	0.2270	2.159	2.140	2.159	2.159	2.159	52,565	2.1592	-2.16%
2016-11-22	0	0.232	0.225	0.232	0.234	0.236	334,000	78,080	0.2338	2.207	2.140	2.207	2.226	2.245	35,114	2.2236	5.45%
2016-11-21	0	0.220	0.218	0.235	0.220	0.221	330,000	72,830	0.2207	2.093	2.074	2.235	2.093	2.102	34,693	2.0993	-2.22%
2016-11-18	0	0.225	0.225	0.229	0.212	0.225	2,714,800	601,358	0.2215	2.140	2.140	2.178	2.017	2.140	285,408	2.1070	7.66%
2016-11-17	0	0.209	0.209	0.210	0.205	0.211	3,070,000	637,700	0.2077	1.988	1.988	1.998	1.950	2.007	322,750	1.9758	-3.24%
2016-11-16	0	0.216	0.215	0.224	0.213	0.226	5,190,000	1,124,830	0.2167	2.055	2.045	2.131	2.026	2.150	545,627	2.0615	-2.70%
2016-11-15	0	0.222	0.221	0.228	0.218	0.236	2,050,000	473,280	0.2309	2.112	2.102	2.169	2.074	2.245	215,517	2.1960	-4.72%
2016-11-14	0	0.233	0.222	0.233	0.207	0.234	1,810,000	397,668	0.2197	2.216	2.112	2.216	1.969	2.226	190,286	2.0898	5.91%
2016-11-11	0	0.220	0.215	0.220	0.213	0.230	1,908,800	431,080	0.2258	2.093	2.045	2.093	2.026	2.188	200,673	2.1482	-3.51%
2016-11-10	0	0.228	0.217	0.230	0.228	0.228	100,000	22,800	0.2280	2.169	2.064	2.188	2.169	2.169	10,513	2.1687	-0.87%
2016-11-09	0	0.230	0.216	0.230	0.229	0.230	660,000	151,740	0.2299	2.188	2.055	2.188	2.178	2.188	69,386	2.1869	0.00%
2016-11-08	0	0.230	0.230	0.235	0.221	0.223	363,600	80,694	0.2219	2.188	2.188	2.235	2.102	2.121	38,225	2.1110	3.60%
2016-11-07	0	0.222	0.201	0.222	-	-	0	0	-	2.112	1.912	2.112	-	-	0	-	0.00%
2016-11-04	0	0.222	0.221	0.235	0.222	0.223	206,000	45,766	0.2222	2.112	2.102	2.235	2.112	2.121	21,657	2.1132	-3.48%
2016-11-03	0	0.230	0.228	0.238	0.228	0.248	1,039,200	249,764	0.2403	2.188	2.169	2.264	2.169	2.359	109,251	2.2861	0.88%
2016-11-02	0	0.228	0.228	0.235	0.227	0.239	2,734,000	626,190	0.2290	2.169	2.169	2.235	2.159	2.273	287,426	2.1786	-0.87%
2016-11-01	0	0.230	0.226	0.238	0.225	0.232	510,000	116,850	0.2291	2.188	2.150	2.264	2.140	2.207	53,616	2.1794	-2.13%
2016-10-31	0	0.235	0.233	0.240	0.235	0.249	2,970,000	713,520	0.2402	2.235	2.216	2.283	2.235	2.368	312,237	2.2852	3.98%
2016-10-28	0	0.226	0.221	0.226	0.225	0.231	350,000	79,480	0.2271	2.150	2.102	2.150	2.140	2.197	36,796	2.1600	-3.83%
2016-10-27	0	0.235	0.235	0.240	0.231	0.240	5,876,000	1,397,518	0.2378	2.235	2.235	2.283	2.197	2.283	617,746	2.2623	0.00%
2016-10-26	0	0.235	0.235	0.240	0.235	0.260	4,350,000	1,074,130	0.2469	2.235	2.235	2.283	2.235	2.473	457,317	2.3488	-1.26%
2016-10-25	0	0.238	0.236	0.243	0.230	0.243	938,000	220,512	0.2351	2.264	2.245	2.311	2.188	2.311	98,612	2.2362	3.48%
2016-10-24	0	0.230	0.226	0.240	0.220	0.230	320,000	71,460	0.2233	2.188	2.150	2.283	2.093	2.188	33,642	2.1241	1.77%
2016-10-20	0	0.226	0.226	0.232	0.226	0.237	1,850,000	424,020	0.2292	2.150	2.150	2.207	2.150	2.254	194,491	2.1802	-1.31%
2016-10-19	0	0.229	0.229	0.233	0.227	0.234	1,672,000	383,930	0.2296	2.178	2.178	2.216	2.159	2.226	175,778	2.1842	1.33%
2016-10-18	0	0.226	0.226	0.230	0.225	0.227	1,350,800	304,393	0.2253	2.150	2.150	2.188	2.140	2.159	142,010	2.1435	2.73%
2016-10-17	0	0.220	0.219	0.225	0.220	0.231	1,370,000	305,370	0.2229	2.093	2.083	2.140	2.093	2.197	144,029	2.1202	-3.51%
2016-10-14	0	0.228	0.225	0.228	0.218	0.233	1,990,000	452,140	0.2272	2.169	2.140	2.169	2.074	2.216	209,209	2.1612	2.70%
2016-10-13	0	0.222	0.221	0.224	0.216	0.250	19,116,000	4,523,906	0.2367	2.112	2.102	2.131	2.055	2.378	2,009,672	2.2511	0.91%
2016-10-12	0	0.220	0.218	0.220	0.204	0.228	4,306,000	928,256	0.2156	2.093	2.074	2.093	1.940	2.169	452,691	2.0505	1.85%
2016-10-11	0	0.216	0.216	0.217	0.210	0.233	2,812,800	622,028	0.2211	2.055	2.055	2.064	1.998	2.216	295,711	2.1035	-7.30%
2016-10-07	0	0.233	0.232	0.236	0.211	0.295	27,310,000	7,006,680	0.2566	2.216	2.207	2.245	2.007	2.806	2,871,110	2.4404	8.88%
2016-10-06	0	0.214	0.206	0.214	0.198	0.219	1,770,000	360,070	0.2034	2.036	1.959	2.036	1.883	2.083	186,081	1.9350	5.42%
2016-10-05	0	0.203	0.203	0.219	0.201	0.209	358,000	73,794	0.2061	1.931	1.931	2.083	1.912	1.988	37,637	1.9607	0.00%
2016-10-04	0	0.203	0.203	0.224	0.202	0.207	110,000	22,270	0.2025	1.931	1.931	2.131	1.921	1.969	11,564	1.9257	-1.46%
2016-10-03	0	0.206	0.206	0.214	0.206	0.218	1,721,600	360,650	0.2095	1.959	1.959	2.036	1.959	2.074	180,992	1.9926	-5.94%
2016-09-30	0	0.219	0.212	0.219	0.212	0.219	1,946,000	416,024	0.2138	2.083	2.017	2.083	2.017	2.083	204,584	2.0335	-0.90%
2016-09-29	0	0.221	0.220	0.225	0.211	0.235	2,970,000	662,310	0.2230	2.102	2.093	2.140	2.007	2.235	312,237	2.1212	-0.90%
2016-09-28	0	0.223	0.223	0.225	0.213	0.217	222,800	48,068	0.2157	2.121	2.121	2.140	2.026	2.064	23,423	2.0522	2.76%
2016-09-27	0	0.217	0.216	0.217	0.206	0.217	780,000	166,920	0.2140	2.064	2.055	2.064	1.959	2.064	82,002	2.0356	4.83%
2016-09-26	0	0.207	0.206	0.207	0.205	0.240	5,620,000	1,252,240	0.2228	1.969	1.959	1.969	1.950	2.283	590,833	2.1194	-4.61%
2016-09-23	0	0.217	0.214	0.217	0.200	0.243	13,086,000	2,963,842	0.2265	2.064	2.036	2.064	1.902	2.311	1,375,736	2.1544	7.43%
2016-09-22	0	0.202	0.198	0.202	0.193	0.208	3,246,000	654,458	0.2016	1.921	1.883	1.921	1.836	1.978	341,253	1.9178	4.66%
2016-09-21	0	0.193	0.187	0.195	0.185	0.193	500,000	94,920	0.1898	1.836	1.779	1.855	1.760	1.836	52,565	1.8058	1.58%
2016-09-20	0	0.190	0.184	0.191	0.190	0.191	762,456	145,332	0.1906	1.807	1.750	1.817	1.807	1.817	80,157	1.8131	3.83%
2016-09-19	0	0.183	0.183	0.188	0.182	0.195	1,202,000	219,720	0.1828	1.741	1.741	1.788	1.731	1.855	126,367	1.7387	-7.11%
2016-09-15	0	0.197	0.183	0.197	0.177	0.198	1,120,000	210,740	0.1882	1.874	1.741	1.874	1.684	1.883	117,746	1.7898	6.49%
2016-09-14	0	0.185	0.185	0.188	0.181	0.185	310,000	56,870	0.1835	1.760	1.760	1.788	1.722	1.760	32,590	1.7450	-2.63%
2016-09-13	0	0.190	0.185	0.190	0.190	0.190	260,800	49,540	0.1900	1.807	1.760	1.807	1.807	1.807	27,418	1.8068	2.70%
2016-09-12	0	0.185	0.185	0.199	0.185	0.190	342,000	64,764	0.1894	1.760	1.760	1.893	1.760	1.807	35,955	1.8013	-2.63%
2016-09-09	0	0.190	0.185	0.194	0.190	0.190	130,000	24,700	0.1900	1.807	1.760	1.845	1.807	1.807	13,667	1.8073	2.70%
2016-09-08	0	0.185	0.185	0.195	0.182	0.186	812,000	150,192	0.1850	1.760	1.760	1.855	1.731	1.769	85,366	1.7594	-6.09%
2016-09-07	0	0.197	0.182	0.197	0.181	0.197	980,000	177,990	0.1816	1.874	1.731	1.874	1.722	1.874	103,028	1.7276	6.49%
2016-09-06	0	0.185	0.182	0.195	-	-	0	0	-	1.760	1.731	1.855	-	-	0	-	0.00%
2016-09-05	0	0.185	0.181	0.194	0.185	0.204	2,240,000	429,940	0.1919	1.760	1.722	1.845	1.760	1.940	235,492	1.8257	0.00%
2016-09-02	0	0.185	0.185	0.195	0.185	0.207	419,600	80,898	0.1928	1.760	1.760	1.855	1.760	1.969	44,113	1.8339	-5.13%
2016-09-01	0	0.195	0.195	0.199	0.192	0.215	2,656,800	526,496	0.1982	1.855	1.855	1.893	1.826	2.045	279,310	1.8850	6.56%
2016-08-31	0	0.183	0.182	0.193	0.181	0.193	544,000	99,750	0.1834	1.741	1.731	1.836	1.722	1.836	57,191	1.7442	-5.18%
2016-08-30	0	0.193	0.185	0.193	0.189	0.196	1,940,000	368,660	0.1900	1.836	1.760	1.836	1.798	1.864	203,953	1.8076	1.58%
2016-08-29	0	0.190	0.185	0.190	0.185	0.190	850,000	158,500	0.1865	1.807	1.760	1.807	1.760	1.807	89,361	1.7737	7.34%
2016-08-26	0	0.177	0.170	0.177	0.169	0.177	590,000	102,710	0.1741	1.684	1.617	1.684	1.608	1.684	62,027	1.6559	0.00%
2016-08-25	0	0.177	0.171	0.179	0.168	0.177	802,000	137,236	0.1711	1.684	1.627	1.703	1.598	1.684	84,315	1.6277	-1.67%
2016-08-24	0	0.180	0.173	0.180	0.166	0.180	788,200	139,881	0.1775	1.712	1.646	1.712	1.579	1.712	82,864	1.6881	5.88%
2016-08-23	0	0.170	0.170	0.171	0.165	0.174	1,766,000	300,492	0.1702	1.617	1.617	1.627	1.569	1.655	185,660	1.6185	-2.86%
2016-08-22	0	0.175	0.166	0.175	-	-	0	0	-	1.665	1.579	1.665	-	-	0	-	0.00%
2016-08-19	0	0.175	0.171	0.175	0.166	0.175	260,000	44,730	0.1720	1.665	1.627	1.665	1.579	1.665	27,334	1.6364	2.34%
2016-08-18	0	0.171	0.169	0.179	0.168	0.175	1,020,400	177,145	0.1736	1.627	1.608	1.703	1.598	1.665	107,275	1.6513	1.79%
2016-08-17	0	0.168	0.167	0.175	0.167	0.170	496,000	84,030	0.1694	1.598	1.589	1.665	1.589	1.617	52,145	1.6115	1.20%
2016-08-16	0	0.166	0.166	0.170	0.164	0.170	2,086,800	349,064	0.1673	1.579	1.579	1.617	1.560	1.617	219,386	1.5911	-2.35%
2016-08-15	0	0.170	0.170	0.173	0.170	0.170	523,200	88,800	0.1697	1.617	1.617	1.646	1.617	1.617	55,004	1.6144	1.80%
2016-08-12	0	0.167	0.165	0.172	0.167	0.172	98,000	16,412	0.1675	1.589	1.569	1.636	1.589	1.636	10,303	1.5930	-2.34%
2016-08-11	0	0.171	0.165	0.171	0.164	0.171	1,720,000	285,550	0.1660	1.627	1.569	1.627	1.560	1.627	180,824	1.5792	0.59%
2016-08-10	0	0.170	0.170	0.176	0.170	0.172	210,000	35,760	0.1703	1.617	1.617	1.674	1.617	1.636	22,077	1.6198	-4.49%
2016-08-09	0	0.178	0.178	0.188	0.170	0.171	260,000	44,310	0.1704	1.693	1.693	1.788	1.617	1.627	27,334	1.6211	0.56%
2016-08-08	0	0.177	0.170	0.177	0.165	0.177	105,200	17,898	0.1701	1.684	1.617	1.684	1.569	1.684	11,060	1.6183	1.14%
2016-08-05	0	0.175	0.170	0.180	0.175	0.178	210,000	36,870	0.1756	1.665	1.617	1.712	1.665	1.693	22,077	1.6700	2.34%
2016-08-04	0	0.171	0.171	0.180	0.169	0.170	82,000	13,802	0.1683	1.627	1.627	1.712	1.608	1.617	8,621	1.6010	0.59%
2016-08-03	0	0.170	0.163	0.171	0.170	0.176	610,000	106,480	0.1746	1.617	1.550	1.627	1.617	1.674	64,130	1.6604	0.00%
2016-08-01	0	0.170	0.163	0.170	-	-	0	0	-	1.617	1.550	1.617	-	-	0	-	0.00%
2016-07-29	0	0.170	0.162	0.170	0.160	0.177	1,055,200	170,480	0.1616	1.617	1.541	1.617	1.522	1.684	110,934	1.5368	-1.16%
2016-07-28	0	0.172	0.168	0.172	0.166	0.172	1,520,000	254,930	0.1677	1.636	1.598	1.636	1.579	1.636	159,798	1.5953	-3.91%
2016-07-27	0	0.179	0.171	0.180	0.179	0.179	100,000	17,900	0.1790	1.703	1.627	1.712	1.703	1.703	10,513	1.7026	-0.56%
2016-07-26	0	0.180	0.172	0.180	0.172	0.180	130,000	23,320	0.1794	1.712	1.636	1.712	1.636	1.712	13,667	1.7063	0.00%
2016-07-25	0	0.180	0.180	0.185	0.177	0.190	2,575,600	470,342	0.1826	1.712	1.712	1.760	1.684	1.807	270,774	1.7370	4.05%
2016-07-22	0	0.173	0.163	0.173	0.161	0.173	324,800	53,298	0.1641	1.646	1.550	1.646	1.531	1.646	34,146	1.5609	-1.14%
2016-07-21	0	0.175	0.169	0.176	0.161	0.178	480,000	80,580	0.1679	1.665	1.608	1.674	1.531	1.693	50,463	1.5968	4.17%
2016-07-20	0	0.168	0.162	0.168	0.155	0.168	322,000	51,650	0.1604	1.598	1.541	1.598	1.474	1.598	33,852	1.5258	5.00%
2016-07-19	0	0.160	0.160	0.163	0.159	0.160	340,000	54,130	0.1592	1.522	1.522	1.550	1.512	1.522	35,744	1.5144	-3.03%
2016-07-18	0	0.165	0.161	0.165	0.160	0.171	375,600	61,861	0.1647	1.569	1.531	1.569	1.522	1.627	39,487	1.5666	-3.51%
2016-07-15	0	0.171	0.171	0.177	0.171	0.171	150,000	25,650	0.1710	1.627	1.627	1.684	1.627	1.627	15,770	1.6266	0.00%
2016-07-14	0	0.171	0.171	0.179	0.158	0.171	380,000	62,110	0.1634	1.627	1.627	1.703	1.503	1.627	39,950	1.5547	1.18%
2016-07-13	0	0.169	0.162	0.175	-	-	0	0	-	1.608	1.541	1.665	-	-	0	-	0.00%
2016-07-12	0	0.169	0.169	0.171	0.168	0.169	897,600	150,789	0.1680	1.608	1.608	1.627	1.598	1.608	94,365	1.5979	-2.87%
2016-07-11	0	0.174	0.172	0.174	0.170	0.180	720,000	123,170	0.1711	1.655	1.636	1.655	1.617	1.712	75,694	1.6272	-1.14%
2016-07-08	0	0.176	0.171	0.188	-	-	0	0	-	1.674	1.627	1.788	-	-	0	-	0.00%
2016-07-07	0	0.176	0.174	0.176	0.175	0.176	260,000	45,530	0.1751	1.674	1.655	1.674	1.665	1.674	27,334	1.6657	0.57%
2016-07-06	0	0.175	0.174	0.176	0.170	0.176	960,000	166,080	0.1730	1.665	1.655	1.674	1.617	1.674	100,925	1.6456	-2.78%
2016-07-05	0	0.180	0.180	0.185	0.180	0.195	1,290,000	242,300	0.1878	1.712	1.712	1.760	1.712	1.855	135,618	1.7866	-8.16%
2016-07-04	0	0.196	0.195	0.196	0.190	0.197	1,138,800	220,657	0.1938	1.864	1.855	1.864	1.807	1.874	119,722	1.8431	-1.01%
2016-06-30	0	0.198	0.194	0.198	0.158	0.200	9,619,200	1,784,800	0.1855	1.883	1.845	1.883	1.503	1.902	1,011,270	1.7649	25.32%
2016-06-29	0	0.158	0.158	0.165	0.156	0.162	100,000	15,960	0.1596	1.503	1.503	1.569	1.484	1.541	10,513	1.5181	-3.66%
2016-06-28	0	0.164	0.163	0.167	0.160	0.164	348,800	55,888	0.1602	1.560	1.550	1.589	1.522	1.560	36,669	1.5241	-1.80%
2016-06-27	0	0.167	0.167	0.168	0.160	0.167	468,000	77,750	0.1661	1.589	1.589	1.598	1.522	1.589	49,201	1.5803	-1.76%
2016-06-24	0	0.170	0.168	0.170	0.165	0.174	1,030,000	171,810	0.1668	1.617	1.598	1.617	1.569	1.655	108,284	1.5867	-3.41%
2016-06-23	0	0.176	0.172	0.176	0.172	0.180	832,000	145,746	0.1752	1.674	1.636	1.674	1.636	1.712	87,468	1.6663	-2.22%
2016-06-22	0	0.180	0.180	0.183	0.180	0.180	33,827	5,878	0.1738	1.712	1.712	1.741	1.712	1.712	3,556	1.6529	0.56%
2016-06-21	0	0.179	0.176	0.180	0.179	0.187	2,328,000	420,080	0.1804	1.703	1.674	1.712	1.703	1.779	244,743	1.7164	-2.72%
2016-06-20	0	0.184	0.188	0.190	0.180	0.190	468,000	87,126	0.1862	1.750	1.788	1.807	1.712	1.807	49,201	1.7708	-3.16%
2016-06-17	0	0.190	0.188	0.190	0.188	0.192	1,330,000	253,450	0.1906	1.807	1.788	1.807	1.788	1.826	139,823	1.8126	0.00%
2016-06-16	0	0.190	0.183	0.191	0.183	0.192	180,000	33,110	0.1839	1.807	1.741	1.817	1.741	1.826	18,923	1.7497	-2.56%
2016-06-15	0	0.195	0.183	0.196	0.181	0.196	176,800	32,424	0.1834	1.855	1.741	1.864	1.722	1.864	18,587	1.7444	3.17%
2016-06-14	0	0.189	0.186	0.190	0.186	0.198	1,330,000	251,250	0.1889	1.798	1.769	1.807	1.769	1.883	139,823	1.7969	-4.06%
2016-06-13	0	0.197	0.197	0.199	0.190	0.200	180,000	35,000	0.1944	1.874	1.874	1.893	1.807	1.902	18,923	1.8496	-1.50%
2016-06-10	0	0.200	0.195	0.200	0.200	0.200	200,000	40,000	0.2000	1.902	1.855	1.902	1.902	1.902	21,026	1.9024	-3.85%
2016-06-08	0	0.208	0.196	0.208	0.219	0.219	12,000	2,556	0.2130	1.978	1.864	1.978	2.083	2.083	1,262	2.0261	-0.48%
2016-06-07	0	0.209	0.196	0.210	0.195	0.209	480,000	95,610	0.1992	1.988	1.864	1.998	1.855	1.988	50,463	1.8947	3.98%
2016-06-06	0	0.201	0.200	0.210	0.200	0.205	480,000	96,050	0.2001	1.912	1.902	1.998	1.902	1.950	50,463	1.9034	-4.29%
2016-06-03	0	0.210	0.207	0.211	0.205	0.219	1,528,400	320,158	0.2095	1.998	1.969	2.007	1.950	2.083	160,681	1.9925	-4.55%
2016-06-02	0	0.220	0.219	0.226	0.220	0.220	60,000	13,200	0.2200	2.093	2.083	2.150	2.093	2.093	6,308	2.0926	-0.90%
2016-06-01	0	0.222	0.220	0.222	0.208	0.234	1,939,484	427,665	0.2205	2.112	2.093	2.112	1.978	2.226	203,899	2.0974	1.37%
2016-05-31	0	0.219	0.212	0.218	0.205	0.239	1,132,400	240,360	0.2123	2.083	2.017	2.074	1.950	2.273	119,050	2.0190	0.00%
2016-05-30	0	0.219	0.205	0.219	0.201	0.221	916,800	196,806	0.2147	2.083	1.950	2.083	1.912	2.102	96,384	2.0419	1.86%
2016-05-27	0	0.215	0.212	0.215	0.212	0.221	520,000	112,000	0.2154	2.045	2.017	2.045	2.017	2.102	54,668	2.0487	4.88%
2016-05-26	0	0.205	0.209	0.210	0.200	0.205	369,600	75,051	0.2031	1.950	1.988	1.998	1.902	1.950	38,856	1.9315	2.50%
2016-05-25	0	0.200	0.200	0.220	0.197	0.200	146,000	29,110	0.1994	1.902	1.902	2.093	1.874	1.902	15,349	1.8965	-4.31%
2016-05-24	0	0.209	0.200	0.209	0.190	0.210	3,023,200	597,677	0.1977	1.988	1.902	1.988	1.807	1.998	317,830	1.8805	-7.11%
2016-05-23	1	-	-	-	-	-	0	0	-	2.140	-	-	-	-	0	-	0.00%
2016-05-20	0	0.225	0.225	0.230	0.225	0.235	746,800	168,558	0.2257	2.140	2.140	2.188	2.140	2.235	78,511	2.1469	-2.17%
2016-05-19	0	0.230	0.230	0.237	0.225	0.240	1,187,200	280,723	0.2365	2.188	2.188	2.254	2.140	2.283	124,811	2.2492	2.22%
2016-05-18	0	0.225	0.225	0.235	0.224	0.235	630,000	143,043	0.2271	2.140	2.140	2.235	2.131	2.235	66,232	2.1597	-5.06%
2016-05-17	0	0.237	0.232	0.237	0.228	0.239	3,534,400	819,249	0.2318	2.254	2.207	2.254	2.169	2.273	371,573	2.2048	3.49%
2016-05-16	0	0.229	0.223	0.229	0.220	0.247	4,056,800	937,031	0.2310	2.178	2.121	2.178	2.093	2.349	426,493	2.1971	-6.53%
2016-05-13	0	0.245	0.248	0.249	0.239	0.270	3,800,000	955,305	0.2514	2.330	2.359	2.368	2.273	2.568	399,495	2.3913	-14.04%
2016-05-12	0	0.285	0.285	0.290	0.265	0.320	8,577,600	2,379,652	0.2774	2.711	2.711	2.758	2.521	3.044	901,766	2.6389	-10.94%
2016-05-11	0	0.064	0.063	0.064	0.063	0.083	119,395,230	8,461,376	0.0709	3.044	2.996	3.044	2.996	3.947	2,510,413	3.3705	-17.95%
2016-05-10	0	0.078	0.078	0.079	0.063	0.087	79,880,000	6,063,426	0.0759	3.710	3.710	3.757	2.996	4.138	1,679,563	3.6101	11.43%
2016-05-09	0	0.070	0.068	0.069	0.068	0.086	28,466,000	2,139,190	0.0751	3.329	3.234	3.282	3.234	4.090	598,528	3.5741	-13.58%
2016-05-06	0	0.081	0.080	0.082	0.070	0.110	154,870,000	13,793,534	0.0891	3.852	3.805	3.900	3.329	5.232	3,256,308	4.2359	-7.95%
2016-05-05	0	0.088	0.085	0.086	0.056	0.108	271,442,000	24,139,704	0.0889	4.185	4.043	4.090	2.663	5.136	5,707,359	4.2296	60.00%
2016-05-04	0	0.055	0.055	0.056	0.054	0.056	626,000	34,316	0.0548	2.616	2.616	2.663	2.568	2.663	13,162	2.6071	-3.51%
2016-05-03	0	0.057	0.056	0.057	0.055	0.057	430,000	24,230	0.0563	2.711	2.663	2.711	2.616	2.711	9,041	2.6800	3.64%
2016-04-29	0	0.055	0.054	0.058	0.054	0.058	972,000	53,446	0.0550	2.616	2.568	2.758	2.568	2.758	20,437	2.6151	-3.51%
2016-04-28	0	0.057	0.056	0.059	0.056	0.060	5,910,000	351,328	0.0594	2.711	2.663	2.806	2.663	2.854	124,264	2.8273	1.79%
2016-04-27	0	0.056	0.053	0.056	0.056	0.056	250,000	14,000	0.0560	2.663	2.521	2.663	2.663	2.663	5,257	2.6634	5.66%
2016-04-26	0	0.053	0.053	0.055	-	-	0	0	-	2.521	2.521	2.616	-	-	0	-	0.00%
2016-04-25	0	0.053	0.053	0.056	0.052	0.056	1,060,000	56,164	0.0530	2.521	2.521	2.663	2.473	2.663	22,288	2.5200	-7.02%
2016-04-22	0	0.057	0.054	0.057	0.054	0.057	1,598,000	86,562	0.0542	2.711	2.568	2.711	2.568	2.711	33,600	2.5763	3.64%
2016-04-21	0	0.055	0.055	0.056	0.054	0.054	218,000	11,772	0.0540	2.616	2.616	2.663	2.568	2.568	4,584	2.5682	1.85%
2016-04-20	0	0.054	0.054	0.056	0.054	0.055	644,000	35,322	0.0548	2.568	2.568	2.663	2.568	2.616	13,541	2.6086	-5.26%
2016-04-19	0	0.057	0.055	0.057	0.054	0.057	12,262,000	673,438	0.0549	2.711	2.616	2.711	2.568	2.711	257,822	2.6120	-3.39%
2016-04-18	0	0.059	0.056	0.059	0.054	0.060	1,632,000	94,790	0.0581	2.806	2.663	2.806	2.568	2.854	34,315	2.7624	3.51%
2016-04-15	0	0.057	0.055	0.057	0.054	0.058	6,516,000	358,944	0.0551	2.711	2.616	2.711	2.568	2.758	137,006	2.6199	-5.00%
2016-04-14	0	0.060	0.058	0.060	0.058	0.060	890,000	53,174	0.0597	2.854	2.758	2.854	2.758	2.854	18,713	2.8415	0.00%
2016-04-13	0	0.060	0.057	0.060	0.056	0.060	4,578,000	267,652	0.0585	2.854	2.711	2.854	2.663	2.854	96,257	2.7806	3.45%
2016-04-12	0	0.058	0.055	0.058	0.054	0.058	1,022,000	56,522	0.0553	2.758	2.616	2.758	2.568	2.758	21,489	2.6303	1.75%
2016-04-11	0	0.057	0.054	0.059	0.053	0.057	870,000	48,162	0.0554	2.711	2.568	2.806	2.521	2.711	18,293	2.6329	7.55%
2016-04-08	0	0.053	0.053	0.056	0.053	0.053	2,000	106	0.0530	2.521	2.521	2.663	2.521	2.521	42	2.5207	1.92%
2016-04-07	0	0.052	0.052	0.055	0.052	0.055	4,006,000	219,008	0.0547	2.473	2.473	2.616	2.473	2.616	84,230	2.6001	-7.14%
2016-04-06	0	0.056	0.055	0.057	0.055	0.056	656,000	36,706	0.0560	2.663	2.616	2.711	2.616	2.663	13,793	2.6612	3.70%
2016-04-05	0	0.054	0.054	0.056	0.054	0.056	232,000	12,928	0.0557	2.568	2.568	2.663	2.568	2.663	4,878	2.6502	0.00%
2016-04-01	0	0.054	0.054	0.055	0.054	0.056	2,616,000	144,548	0.0553	2.568	2.568	2.616	2.568	2.663	55,004	2.6279	-8.47%
2016-03-31	0	0.059	0.054	0.059	0.054	0.060	6,504,000	359,302	0.0552	2.806	2.568	2.806	2.568	2.854	136,754	2.6274	-1.67%
2016-03-30	0	0.060	0.057	0.060	0.058	0.060	1,032,000	59,920	0.0581	2.854	2.711	2.854	2.758	2.854	21,699	2.7614	3.45%
2016-03-29	0	0.058	0.058	0.060	0.056	0.057	570,000	32,260	0.0566	2.758	2.758	2.854	2.663	2.711	11,985	2.6917	0.00%
2016-03-24	0	0.058	0.058	0.060	0.054	0.065	14,048,000	814,782	0.0580	2.758	2.758	2.854	2.568	3.091	295,374	2.7585	-6.45%
2016-03-23	0	0.062	0.062	0.063	0.059	0.062	1,562,000	96,438	0.0617	2.949	2.949	2.996	2.806	2.949	32,843	2.9364	1.64%
2016-03-22	0	0.061	0.057	0.061	0.058	0.061	224,000	13,438	0.0600	2.901	2.711	2.901	2.758	2.901	4,710	2.8532	0.00%
2016-03-21	0	0.061	0.059	0.061	0.059	0.062	444,000	26,770	0.0603	2.901	2.806	2.901	2.806	2.949	9,336	2.8675	-1.61%
2016-03-18	0	0.062	0.061	0.062	0.059	0.062	7,560,000	460,518	0.0609	2.949	2.901	2.949	2.806	2.949	158,957	2.8971	1.64%
2016-03-17	0	0.061	0.060	0.061	0.058	0.062	3,228,000	194,244	0.0602	2.901	2.854	2.901	2.758	2.949	67,872	2.8619	-1.61%
2016-03-16	0	0.062	0.059	0.060	0.059	0.063	1,396,000	84,362	0.0604	2.949	2.806	2.854	2.806	2.996	29,352	2.8741	0.00%
2016-03-15	0	0.062	0.061	0.062	0.056	0.075	20,116,000	1,279,400	0.0636	2.949	2.901	2.949	2.663	3.567	422,960	3.0249	5.08%
2016-03-14	0	0.059	0.056	0.059	0.056	0.062	1,682,000	101,236	0.0602	2.806	2.663	2.806	2.663	2.949	35,366	2.8625	1.72%
2016-03-11	0	0.058	0.056	0.058	0.051	0.059	14,304,000	799,504	0.0559	2.758	2.663	2.758	2.426	2.806	300,757	2.6583	5.45%
2016-03-10	0	0.055	0.055	0.057	0.054	0.055	1,592,000	86,128	0.0541	2.616	2.616	2.711	2.568	2.616	33,474	2.5730	-1.79%
2016-03-09	0	0.056	0.055	0.057	0.055	0.059	3,320,000	186,954	0.0563	2.663	2.616	2.711	2.616	2.806	69,807	2.6782	1.82%
2016-03-08	0	0.055	0.054	0.057	0.054	0.055	612,000	33,436	0.0546	2.616	2.568	2.711	2.568	2.616	12,868	2.5984	-1.79%
2016-03-07	0	0.056	0.055	0.057	0.054	0.059	5,578,000	310,688	0.0557	2.663	2.616	2.711	2.568	2.806	117,283	2.6490	1.82%
2016-03-04	0	0.055	0.053	0.056	0.052	0.055	2,964,000	158,008	0.0533	2.616	2.521	2.663	2.473	2.616	62,321	2.5354	0.00%
2016-03-03	0	0.055	0.054	0.057	0.054	0.057	20,430,000	1,123,722	0.0550	2.616	2.568	2.711	2.568	2.711	429,563	2.6160	3.77%
2016-03-02	0	0.053	0.051	0.053	0.051	0.056	872,000	46,152	0.0529	2.521	2.426	2.521	2.426	2.663	18,335	2.5172	3.92%
2016-03-01	0	0.051	0.052	0.053	0.050	0.056	5,630,000	289,640	0.0514	2.426	2.473	2.521	2.378	2.663	118,377	2.4468	-3.77%
2016-02-29	0	0.053	0.052	0.053	0.051	0.058	2,082,000	111,006	0.0533	2.521	2.473	2.521	2.426	2.758	43,776	2.5358	-10.17%
2016-02-26	0	0.059	0.058	0.059	0.058	0.063	3,954,000	238,484	0.0603	2.806	2.758	2.806	2.758	2.996	83,137	2.8686	0.00%
2016-02-25	0	0.059	0.057	0.059	0.055	0.078	23,282,000	1,522,032	0.0654	2.806	2.711	2.806	2.616	3.710	489,529	3.1092	1.72%
2016-02-24	0	0.058	0.056	0.060	0.055	0.060	2,214,000	127,090	0.0574	2.758	2.663	2.854	2.616	2.854	46,552	2.7301	-3.33%
2016-02-23	0	0.060	0.059	0.060	0.056	0.065	5,376,000	322,154	0.0599	2.854	2.806	2.854	2.663	3.091	113,036	2.8500	-4.76%
2016-02-22	0	0.063	0.060	0.063	0.049	0.064	16,912,000	1,013,324	0.0599	2.996	2.854	2.996	2.330	3.044	355,593	2.8497	28.57%
2016-02-19	0	0.049	0.048	0.050	0.048	0.050	448,000	21,876	0.0488	2.330	2.283	2.378	2.283	2.378	9,420	2.3224	2.08%
2016-02-18	0	0.048	0.047	0.048	0.043	0.048	1,002,000	47,338	0.0472	2.283	2.235	2.283	2.045	2.283	21,068	2.2469	11.63%
2016-02-17	0	0.043	0.043	0.047	0.043	0.048	668,000	30,310	0.0454	2.045	2.045	2.235	2.045	2.283	14,045	2.1580	-4.44%
2016-02-16	0	0.045	0.045	0.048	0.043	0.050	572,000	26,586	0.0465	2.140	2.140	2.283	2.045	2.378	12,027	2.2105	-8.16%
2016-02-15	0	0.049	0.047	0.049	0.047	0.050	1,540,000	73,626	0.0478	2.330	2.235	2.330	2.235	2.378	32,380	2.2738	13.95%
2016-02-12	0	0.043	0.043	0.046	0.042	0.049	3,064,000	137,652	0.0449	2.045	2.045	2.188	1.998	2.330	64,424	2.1367	-12.24%
2016-02-11	0	0.049	0.043	0.049	0.049	0.049	216,000	10,584	0.0490	2.330	2.045	2.330	2.330	2.330	4,542	2.3304	-3.92%
2016-02-05	0	0.051	0.051	0.052	0.043	0.047	50,000	2,334	0.0467	2.426	2.426	2.473	2.045	2.235	1,051	2.2201	2.00%
2016-02-04	0	0.050	0.047	0.052	0.049	0.050	736,204	36,610	0.0497	2.378	2.235	2.473	2.330	2.378	15,479	2.3651	2.04%
2016-02-03	0	0.049	0.044	0.049	-	-	0	0	-	2.330	2.093	2.330	-	-	0	-	-2.00%
2016-02-02	0	0.050	0.045	0.051	0.044	0.050	304,000	14,718	0.0484	2.378	2.140	2.426	2.093	2.378	6,392	2.3026	6.38%
2016-02-01	0	0.047	0.047	0.049	0.040	0.047	3,888,000	172,800	0.0444	2.235	2.235	2.330	1.902	2.235	81,749	2.1138	-6.00%
2016-01-29	0	0.050	0.044	0.055	-	-	40	1	0.0250	2.378	2.093	2.616	-	-	1	1.1890	0.00%
2016-01-28	0	0.050	0.050	0.051	0.049	0.054	14,240,000	721,280	0.0507	2.378	2.378	2.426	2.330	2.568	299,411	2.4090	8.70%
2016-01-27	0	0.046	0.046	0.048	0.044	0.046	604,000	27,600	0.0457	2.188	2.188	2.283	2.093	2.188	12,700	2.1733	-8.00%
2016-01-26	0	0.050	0.045	0.050	0.044	0.050	1,678,000	75,592	0.0450	2.378	2.140	2.378	2.093	2.378	35,282	2.1425	8.70%
2016-01-25	0	0.046	0.046	0.049	0.046	0.047	504,000	23,188	0.0460	2.188	2.188	2.330	2.188	2.235	10,597	2.1881	-2.13%
2016-01-22	0	0.047	0.045	0.050	0.047	0.049	2,000,000	96,000	0.0480	2.235	2.140	2.378	2.235	2.330	42,052	2.2829	4.44%
2016-01-21	0	0.045	0.042	0.047	0.042	0.050	2,450,000	111,794	0.0456	2.140	1.998	2.235	1.998	2.378	51,514	2.1702	-8.16%
2016-01-20	0	0.049	0.046	0.049	0.049	0.049	42,000	2,058	0.0490	2.330	2.188	2.330	2.330	2.330	883	2.3304	0.00%
2016-01-19	0	0.049	0.045	0.049	-	-	0	0	-	2.330	2.140	2.330	-	-	0	-	0.00%
2016-01-18	0	0.049	0.049	0.050	0.045	0.049	736,000	35,056	0.0476	2.330	2.330	2.378	2.140	2.330	15,475	2.2653	-2.00%
2016-01-15	0	0.050	0.050	0.051	0.048	0.052	1,362,000	66,270	0.0487	2.378	2.378	2.426	2.283	2.473	28,638	2.3141	-5.66%
2016-01-14	0	0.053	0.050	0.053	0.048	0.053	382,000	20,146	0.0527	2.521	2.378	2.521	2.283	2.521	8,032	2.5082	-1.85%
2016-01-13	0	0.054	0.054	0.059	0.048	0.055	394,000	21,564	0.0547	2.568	2.568	2.806	2.283	2.616	8,284	2.6030	5.88%
2016-01-12	0	0.051	0.051	0.054	0.051	0.054	636,000	33,394	0.0525	2.426	2.426	2.568	2.426	2.568	13,373	2.4972	-1.92%
2016-01-11	0	0.052	0.051	0.057	0.051	0.054	4,212,000	223,014	0.0529	2.473	2.426	2.711	2.426	2.568	88,562	2.5182	-5.45%
2016-01-08	0	0.055	0.055	0.058	0.053	0.056	1,154,000	62,512	0.0542	2.616	2.616	2.758	2.521	2.663	24,264	2.5763	-3.51%
2016-01-07	0	0.057	0.055	0.057	0.054	0.058	3,104,000	176,234	0.0568	2.711	2.616	2.711	2.568	2.758	65,265	2.7003	-5.00%
2016-01-06	0	0.060	0.059	0.061	0.058	0.062	4,518,000	267,818	0.0593	2.854	2.806	2.901	2.758	2.949	94,996	2.8193	0.00%
2016-01-05	0	0.060	0.060	0.061	0.059	0.060	378,000	22,636	0.0599	2.854	2.854	2.901	2.806	2.854	7,948	2.8481	0.00%
2016-01-04	0	0.060	0.060	0.062	0.059	0.063	4,092,000	251,900	0.0616	2.854	2.854	2.949	2.806	2.996	86,039	2.9278	0.00%
2015-12-31	0	0.060	0.061	0.063	0.060	0.063	1,804,000	111,156	0.0616	2.854	2.901	2.996	2.854	2.996	37,931	2.9305	-1.64%
2015-12-30	0	0.061	0.060	0.062	0.058	0.065	31,806,000	1,914,646	0.0602	2.901	2.854	2.949	2.758	3.091	668,755	2.8630	-8.96%
2015-12-29	0	0.067	0.063	0.067	0.066	0.067	1,766,000	117,016	0.0663	3.187	2.996	3.187	3.139	3.187	37,132	3.1513	1.52%
2015-12-28	0	0.066	0.064	0.066	0.060	0.067	4,462,000	285,128	0.0639	3.139	3.044	3.139	2.854	3.187	93,818	3.0392	-9.59%
2015-12-24	0	0.073	0.073	0.079	0.069	0.073	1,440,000	102,646	0.0713	3.472	3.472	3.757	3.282	3.472	30,278	3.3902	2.82%
2015-12-23	0	0.071	0.071	0.073	0.071	0.081	1,346,000	98,856	0.0734	3.377	3.377	3.472	3.377	3.852	28,301	3.4930	-10.13%
2015-12-22	0	0.079	0.075	0.079	0.070	0.082	12,748,000	983,496	0.0771	3.757	3.567	3.757	3.329	3.900	268,040	3.6692	-3.66%
2015-12-21	0	0.082	0.078	0.079	0.053	0.084	12,730,000	891,496	0.0700	3.900	3.710	3.757	2.521	3.995	267,662	3.3307	43.86%
2015-12-18	0	0.057	0.057	0.058	0.052	0.061	26,924,000	1,520,302	0.0565	2.711	2.711	2.758	2.473	2.901	566,106	2.6855	-3.39%
2015-12-17	0	0.059	0.059	0.060	0.056	0.065	20,438,000	1,209,640	0.0592	2.806	2.806	2.854	2.663	3.091	429,731	2.8149	-7.81%
2015-12-16	0	0.064	0.064	0.065	0.056	0.070	48,288,000	3,127,446	0.0648	3.044	3.044	3.091	2.663	3.329	1,015,307	3.0803	-20.99%
2015-12-15	1	-	-	-	-	-	0	0	-	3.852	-	-	-	-	0	-	0.00%
2015-12-14	1	-	-	-	-	-	0	0	-	3.852	-	-	-	-	0	-	0.00%
2015-12-11	1	-	-	-	-	-	0	0	-	3.852	-	-	-	-	0	-	0.00%
2015-12-10	1	-	-	-	-	-	0	0	-	3.852	-	-	-	-	0	-	0.00%
2015-12-09	1	-	-	-	-	-	0	0	-	3.852	-	-	-	-	0	-	0.00%
2015-12-08	1	-	-	-	-	-	0	0	-	3.852	-	-	-	-	0	-	0.00%
2015-12-07	1	-	-	-	-	-	0	0	-	3.852	-	-	-	-	0	-	0.00%
2015-12-04	1	-	-	-	-	-	0	0	-	3.852	-	-	-	-	0	-	0.00%
2015-12-03	1	-	-	-	-	-	0	0	-	3.852	-	-	-	-	0	-	0.00%
2015-12-02	1	-	-	-	-	-	0	0	-	3.852	-	-	-	-	0	-	0.00%
2015-12-01	1	-	-	-	-	-	0	0	-	3.852	-	-	-	-	0	-	0.00%
2015-11-30	1	-	-	-	-	-	0	0	-	3.852	-	-	-	-	0	-	0.00%
2015-11-27	0	0.081	0.080	0.081	-	-	0	0	-	3.852	3.805	3.852	-	-	0	-	0.00%
2015-11-26	0	0.081	0.080	0.081	0.080	0.081	274,000	22,192	0.0810	3.852	3.805	3.852	3.805	3.852	5,761	3.8520	0.00%
2015-11-25	0	0.081	0.081	0.085	-	-	0	0	-	3.852	3.852	4.043	-	-	0	-	0.00%
2015-11-24	0	0.081	0.081	0.083	0.078	0.083	11,550,000	926,626	0.0802	3.852	3.852	3.947	3.710	3.947	242,851	3.8156	-3.57%
2015-11-23	0	0.084	0.084	0.088	0.081	0.085	2,180,000	183,554	0.0842	3.995	3.995	4.185	3.852	4.043	45,837	4.0045	1.20%
2015-11-20	0	0.083	0.083	0.085	0.083	0.085	568,000	48,104	0.0847	3.947	3.947	4.043	3.947	4.043	11,943	4.0279	-2.35%
2015-11-19	0	0.085	0.085	0.088	0.085	0.085	510,000	43,350	0.0850	4.043	4.043	4.185	4.043	4.043	10,723	4.0426	-1.16%
2015-11-18	0	0.086	0.085	0.088	0.085	0.091	450,000	39,348	0.0874	4.090	4.043	4.185	4.043	4.328	9,462	4.1586	0.00%
2015-11-17	0	0.086	0.085	0.088	0.085	0.086	172,000	14,624	0.0850	4.090	4.043	4.185	4.043	4.090	3,616	4.0437	1.18%
2015-11-16	0	0.085	0.085	0.087	0.085	0.085	70,000	5,950	0.0850	4.043	4.043	4.138	4.043	4.043	1,472	4.0426	-1.16%
2015-11-13	0	0.086	0.085	0.087	0.085	0.086	782,000	67,072	0.0858	4.090	4.043	4.138	4.043	4.090	16,442	4.0792	0.00%
2015-11-12	0	0.086	0.086	0.088	0.085	0.088	2,806,000	241,326	0.0860	4.090	4.090	4.185	4.043	4.185	58,999	4.0903	0.00%
2015-11-11	0	0.086	0.086	0.089	0.085	0.089	3,918,000	343,514	0.0877	4.090	4.090	4.233	4.043	4.233	82,380	4.1699	-2.27%
2015-11-10	0	0.088	0.085	0.088	0.085	0.089	2,404,060	208,198	0.0866	4.185	4.043	4.185	4.043	4.233	50,548	4.1188	4.76%
2015-11-09	0	0.084	0.084	0.087	0.084	0.090	6,902,000	594,684	0.0862	3.995	3.995	4.138	3.995	4.280	145,122	4.0978	-6.67%
2015-11-06	0	0.090	0.090	0.092	0.087	0.100	6,882,000	614,788	0.0893	4.280	4.280	4.376	4.138	4.756	144,701	4.2487	2.27%
2015-11-05	0	0.088	0.088	0.089	0.087	0.090	4,446,000	397,440	0.0894	4.185	4.185	4.233	4.138	4.280	93,482	4.2515	2.33%
2015-11-04	0	0.086	0.086	0.087	0.086	0.089	1,742,000	151,312	0.0869	4.090	4.090	4.138	4.090	4.233	36,627	4.1311	2.38%
2015-11-03	0	0.084	0.084	0.086	0.081	0.086	2,440,000	205,654	0.0843	3.995	3.995	4.090	3.852	4.090	51,304	4.0086	-1.18%
2015-11-02	0	0.085	0.085	0.089	0.084	0.089	188,000	16,362	0.0870	4.043	4.043	4.233	3.995	4.233	3,953	4.1392	0.00%
2015-10-30	0	0.085	0.085	0.086	0.085	0.087	1,672,000	144,060	0.0862	4.043	4.043	4.090	4.043	4.138	35,156	4.0978	-2.30%
2015-10-29	0	0.087	0.087	0.088	0.086	0.088	116,000	10,076	0.0869	4.138	4.138	4.185	4.090	4.185	2,439	4.1312	1.16%
2015-10-28	0	0.086	0.085	0.088	0.085	0.088	3,820,000	328,606	0.0860	4.090	4.043	4.185	4.043	4.185	80,320	4.0912	-1.15%
2015-10-27	0	0.087	0.087	0.088	0.086	0.091	1,088,000	95,298	0.0876	4.138	4.138	4.185	4.090	4.328	22,876	4.1658	1.16%
2015-10-26	0	0.086	0.086	0.087	0.083	0.087	512,000	44,268	0.0865	4.090	4.090	4.138	3.947	4.138	10,765	4.1121	-2.27%
2015-10-23	0	0.088	0.087	0.088	0.082	0.088	2,838,000	242,694	0.0855	4.185	4.138	4.185	3.900	4.185	59,672	4.0671	2.33%
2015-10-22	0	0.086	0.086	0.087	0.086	0.086	144,000	12,384	0.0860	4.090	4.090	4.138	4.090	4.090	3,028	4.0902	-1.15%
2015-10-20	0	0.087	0.087	0.090	0.085	0.089	1,698,000	147,994	0.0872	4.138	4.138	4.280	4.043	4.233	35,702	4.1452	-2.25%
2015-10-19	0	0.089	0.089	0.090	0.086	0.091	2,562,000	223,576	0.0873	4.233	4.233	4.280	4.090	4.328	53,869	4.1504	-2.20%
2015-10-16	0	0.091	0.089	0.091	0.088	0.091	3,328,000	298,528	0.0897	4.328	4.233	4.328	4.185	4.328	69,975	4.2662	0.00%
2015-10-15	0	0.091	0.090	0.091	0.088	0.093	1,184,000	105,750	0.0893	4.328	4.280	4.328	4.185	4.423	24,895	4.2479	4.60%
2015-10-14	0	0.087	0.087	0.089	0.087	0.088	1,456,000	127,592	0.0876	4.138	4.138	4.233	4.138	4.185	30,614	4.1678	-1.14%
2015-10-13	0	0.088	0.087	0.090	0.085	0.091	2,624,000	229,674	0.0875	4.185	4.138	4.280	4.043	4.328	55,172	4.1628	2.33%
2015-10-12	0	0.086	0.085	0.090	0.083	0.090	3,900,000	338,318	0.0867	4.090	4.043	4.280	3.947	4.280	82,002	4.1257	-5.49%
2015-10-09	0	0.091	0.086	0.092	0.091	0.094	1,062,000	96,708	0.0911	4.328	4.090	4.376	4.328	4.471	22,330	4.3309	2.25%
2015-10-08	0	0.089	0.089	0.091	0.086	0.091	4,250,000	377,270	0.0888	4.233	4.233	4.328	4.090	4.328	89,361	4.2219	3.49%
2015-10-07	0	0.086	0.086	0.087	0.082	0.088	3,770,000	322,628	0.0856	4.090	4.090	4.138	3.900	4.185	79,268	4.0701	4.88%
2015-10-06	0	0.082	0.082	0.085	0.081	0.082	780,000	63,628	0.0816	3.900	3.900	4.043	3.852	3.900	16,400	3.8797	1.23%
2015-10-05	0	0.081	0.081	0.086	0.081	0.086	84,000	6,814	0.0811	3.852	3.852	4.090	3.852	4.090	1,766	3.8580	-1.22%
2015-10-02	0	0.082	0.080	0.082	0.079	0.085	382,000	31,618	0.0828	3.900	3.805	3.900	3.757	4.043	8,032	3.9365	5.13%
2015-09-30	0	0.078	0.078	0.079	0.077	0.080	1,488,000	116,132	0.0780	3.710	3.710	3.757	3.662	3.805	31,287	3.7119	-3.70%
2015-09-29	0	0.081	0.079	0.081	0.078	0.085	6,178,000	495,128	0.0801	3.852	3.757	3.852	3.710	4.043	129,899	3.8116	-2.41%
2015-09-25	0	0.083	0.083	0.085	0.082	0.087	1,344,000	111,586	0.0830	3.947	3.947	4.043	3.900	4.138	28,259	3.9487	-4.60%
2015-09-24	0	0.087	0.087	0.088	0.085	0.092	3,610,000	316,016	0.0875	4.138	4.138	4.185	4.043	4.376	75,904	4.1634	2.35%
2015-09-23	0	0.085	0.081	0.085	0.080	0.087	3,874,000	315,272	0.0814	4.043	3.852	4.043	3.805	4.138	81,455	3.8705	0.00%
2015-09-22	0	0.085	0.085	0.089	0.085	0.089	48,000	4,096	0.0853	4.043	4.043	4.233	4.043	4.233	1,009	4.0585	-4.49%
2015-09-21	0	0.089	0.087	0.090	0.085	0.090	4,962,000	445,136	0.0897	4.233	4.138	4.280	4.043	4.280	104,331	4.2666	-2.20%
2015-09-18	0	0.091	0.083	0.091	0.083	0.091	3,450,000	307,082	0.0890	4.328	3.947	4.328	3.947	4.328	72,540	4.2333	10.98%
2015-09-17	0	0.082	0.081	0.082	0.079	0.087	832,000	70,278	0.0845	3.900	3.852	3.900	3.757	4.138	17,494	4.0173	0.00%
2015-09-16	0	0.082	0.082	0.085	0.081	0.088	64,000	5,318	0.0831	3.900	3.900	4.043	3.852	4.185	1,346	3.9519	1.23%
2015-09-15	0	0.081	0.081	0.086	0.078	0.082	2,825,440	228,770	0.0810	3.852	3.852	4.090	3.710	3.900	59,408	3.8508	3.85%
2015-09-14	0	0.078	0.078	0.082	0.078	0.083	720,000	58,396	0.0811	3.710	3.710	3.900	3.710	3.947	15,139	3.8574	-2.50%
2015-09-11	0	0.080	0.080	0.088	0.080	0.093	6,968,000	589,924	0.0847	3.805	3.805	4.185	3.805	4.423	146,510	4.0265	-8.05%
2015-09-10	0	0.087	0.087	0.089	0.083	0.089	2,946,000	256,012	0.0869	4.138	4.138	4.233	3.947	4.233	61,943	4.1330	2.35%
2015-09-09	0	0.085	0.084	0.087	0.081	0.089	3,212,000	275,498	0.0858	4.043	3.995	4.138	3.852	4.233	67,536	4.0793	0.00%
2015-09-08	0	0.085	0.079	0.085	0.077	0.085	1,540,136	120,835	0.0785	4.043	3.757	4.043	3.662	4.043	32,383	3.7314	8.97%
2015-09-07	0	0.078	0.078	0.085	0.077	0.079	1,136,000	88,650	0.0780	3.710	3.710	4.043	3.662	3.757	23,886	3.7114	-2.50%
2015-09-04	0	0.080	0.080	0.084	0.080	0.081	2,010,000	161,060	0.0801	3.805	3.805	3.995	3.805	3.852	42,262	3.8110	-1.23%
2015-09-02	0	0.081	0.077	0.083	0.075	0.081	1,572,000	121,482	0.0773	3.852	3.662	3.947	3.567	3.852	33,053	3.6754	3.85%
2015-09-01	0	0.078	0.078	0.080	0.078	0.084	5,748,000	460,486	0.0801	3.710	3.710	3.805	3.710	3.995	120,858	3.8101	-4.88%
2015-08-31	0	0.082	0.081	0.082	0.079	0.085	5,238,000	425,786	0.0813	3.900	3.852	3.900	3.757	4.043	110,135	3.8661	-1.20%
2015-08-28	0	0.083	0.083	0.088	0.083	0.087	2,968,000	253,588	0.0854	3.947	3.947	4.185	3.947	4.138	62,405	4.0636	2.47%
2015-08-27	0	0.081	0.076	0.086	0.076	0.086	1,856,000	148,700	0.0801	3.852	3.615	4.090	3.615	4.090	39,024	3.8104	1.25%
2015-08-26	0	0.080	0.080	0.082	0.078	0.089	4,810,000	403,920	0.0840	3.805	3.805	3.900	3.710	4.233	101,135	3.9939	3.90%
2015-08-25	0	0.077	0.077	0.078	0.072	0.083	7,608,000	598,348	0.0786	3.662	3.662	3.710	3.424	3.947	159,966	3.7405	0.00%
2015-08-24	0	0.077	0.075	0.077	0.071	0.080	8,236,000	612,614	0.0744	3.662	3.567	3.662	3.377	3.805	173,171	3.5376	-10.47%
2015-08-21	0	0.086	0.086	0.091	0.085	0.095	838,000	74,476	0.0889	4.090	4.090	4.328	4.043	4.518	17,620	4.2268	-9.47%
2015-08-20	0	0.095	0.095	0.098	0.095	0.098	52,000	5,002	0.0962	4.518	4.518	4.661	4.518	4.661	1,093	4.5749	-3.06%
2015-08-19	0	0.098	0.093	0.098	0.091	0.103	556,000	51,108	0.0919	4.661	4.423	4.661	4.328	4.899	11,690	4.3718	4.26%
2015-08-18	0	0.094	0.094	0.099	0.093	0.107	1,972,000	195,126	0.0989	4.471	4.471	4.708	4.423	5.089	41,463	4.7060	-5.05%
2015-08-17	0	0.099	0.098	0.099	0.099	0.102	708,000	70,872	0.1001	4.708	4.661	4.708	4.708	4.851	14,886	4.7608	-2.94%
2015-08-14	0	0.102	0.101	0.102	0.100	0.103	560,000	56,396	0.1007	4.851	4.804	4.851	4.756	4.899	11,775	4.7896	-0.97%
2015-08-13	0	0.103	0.103	0.104	0.100	0.104	1,362,000	139,096	0.1021	4.899	4.899	4.946	4.756	4.946	28,638	4.8571	-4.63%
2015-08-12	0	0.108	0.102	0.109	0.102	0.108	6,358,000	670,058	0.1054	5.136	4.851	5.184	4.851	5.136	133,684	5.0123	0.00%
2015-08-11	0	0.108	0.107	0.112	0.107	0.113	1,394,000	152,824	0.1096	5.136	5.089	5.327	5.089	5.374	29,310	5.2140	-2.70%
2015-08-10	0	0.111	0.107	0.111	0.110	0.111	772,000	85,572	0.1108	5.279	5.089	5.279	5.232	5.279	16,232	5.2718	-0.89%
2015-08-07	0	0.112	0.110	0.112	0.106	0.115	3,106,000	353,708	0.1139	5.327	5.232	5.327	5.041	5.469	65,307	5.4161	3.70%
2015-08-06	0	0.108	0.108	0.110	0.106	0.107	1,904,000	203,726	0.1070	5.136	5.136	5.232	5.041	5.089	40,034	5.0889	-2.70%
2015-08-05	0	0.111	0.108	0.111	0.108	0.111	1,544,000	169,452	0.1097	5.279	5.136	5.279	5.136	5.279	32,464	5.2196	4.72%
2015-08-04	0	0.106	0.106	0.108	0.101	0.111	5,176,000	551,226	0.1065	5.041	5.041	5.136	4.804	5.279	108,831	5.0650	-2.75%
2015-08-03	0	0.109	0.101	0.110	0.104	0.109	3,654,000	387,574	0.1061	5.184	4.804	5.232	4.946	5.184	76,829	5.0446	0.93%
2015-07-31	0	0.108	0.108	0.109	0.108	0.110	1,426,000	155,932	0.1093	5.136	5.136	5.184	5.136	5.232	29,983	5.2006	-1.82%
2015-07-30	0	0.110	0.110	0.113	0.109	0.116	2,580,000	283,542	0.1099	5.232	5.232	5.374	5.184	5.517	54,247	5.2268	0.00%
2015-07-29	0	0.110	0.110	0.115	0.110	0.115	324,000	36,910	0.1139	5.232	5.232	5.469	5.232	5.469	6,812	5.4180	0.00%
2015-07-28	0	0.110	0.110	0.115	0.108	0.118	2,088,000	231,130	0.1107	5.232	5.232	5.469	5.136	5.612	43,902	5.2646	0.92%
2015-07-27	0	0.109	0.109	0.111	0.107	0.118	4,504,000	504,692	0.1121	5.184	5.184	5.279	5.089	5.612	94,701	5.3293	-6.84%
2015-07-24	0	0.117	0.115	0.117	0.115	0.121	1,412,000	166,876	0.1182	5.565	5.469	5.565	5.469	5.755	29,689	5.6208	-1.68%
2015-07-23	0	0.119	0.119	0.120	0.115	0.122	1,190,000	140,768	0.1183	5.660	5.660	5.707	5.469	5.802	25,021	5.6260	0.85%
2015-07-22	0	0.118	0.118	0.120	0.117	0.123	6,084,000	731,350	0.1202	5.612	5.612	5.707	5.565	5.850	127,923	5.7171	-3.28%
2015-07-21	0	0.122	0.122	0.123	0.119	0.125	11,514,000	1,396,882	0.1213	5.802	5.802	5.850	5.660	5.945	242,094	5.7700	4.27%
2015-07-20	0	0.117	0.116	0.117	0.117	0.122	2,706,000	318,422	0.1177	5.565	5.517	5.565	5.565	5.802	56,897	5.5965	-1.68%
2015-07-17	0	0.119	0.118	0.120	0.116	0.128	8,256,000	984,696	0.1193	5.660	5.612	5.707	5.517	6.088	173,591	5.6725	1.71%
2015-07-16	0	0.117	0.115	0.117	0.111	0.119	8,220,000	943,108	0.1147	5.565	5.469	5.565	5.279	5.660	172,834	5.4567	1.74%
2015-07-15	0	0.115	0.111	0.116	0.110	0.135	17,138,000	2,071,552	0.1209	5.469	5.279	5.517	5.232	6.421	360,345	5.7488	0.00%
2015-07-14	0	0.115	0.113	0.115	0.112	0.118	10,840,000	1,236,526	0.1141	5.469	5.374	5.469	5.327	5.612	227,923	5.4252	-1.71%
2015-07-13	0	0.117	0.114	0.117	0.106	0.117	11,880,000	1,327,782	0.1118	5.565	5.422	5.565	5.041	5.565	249,790	5.3156	3.54%
2015-07-10	0	0.113	0.111	0.113	0.101	0.124	22,048,000	2,525,860	0.1146	5.374	5.279	5.374	4.804	5.897	463,583	5.4486	4.63%
2015-07-09	0	0.108	0.100	0.108	0.070	0.116	29,438,000	2,921,744	0.0993	5.136	4.756	5.136	3.329	5.517	618,966	4.7204	38.46%
2015-07-08	0	0.078	0.078	0.083	0.075	0.098	32,744,000	2,644,828	0.0808	3.710	3.710	3.947	3.567	4.661	688,478	3.8416	-26.42%
2015-07-07	0	0.106	0.098	0.106	0.098	0.116	22,066,000	2,329,276	0.1056	5.041	4.661	5.041	4.661	5.517	463,961	5.0204	-3.64%
2015-07-06	0	0.110	0.108	0.112	0.100	0.145	43,540,000	4,937,174	0.1134	5.232	5.136	5.327	4.756	6.896	915,475	5.3930	-24.14%
2015-07-03	0	0.145	0.140	0.145	0.138	0.160	22,830,000	3,290,680	0.1441	6.896	6.658	6.896	6.563	7.610	480,025	6.8552	-8.23%
2015-07-02	0	0.158	0.154	0.159	0.154	0.169	12,548,000	2,017,886	0.1608	7.514	7.324	7.562	7.324	8.038	263,835	7.6483	-3.07%
2015-06-30	0	0.163	0.163	0.167	0.156	0.175	7,365,900	1,211,462	0.1645	7.752	7.752	7.943	7.419	8.323	154,876	7.8221	-2.40%
2015-06-29	0	0.167	0.167	0.168	0.160	0.185	50,310,000	8,682,290	0.1726	7.943	7.943	7.990	7.610	8.799	1,057,822	8.2077	-4.57%
2015-06-26	0	0.175	0.175	0.176	0.148	0.191	272,564,000	48,078,452	0.1764	8.323	8.323	8.371	7.039	9.084	5,730,950	8.3893	19.05%
2015-06-25	0	0.147	0.146	0.147	0.145	0.149	9,900,000	1,447,536	0.1462	6.991	6.944	6.991	6.896	7.086	208,158	6.9540	-1.34%
2015-06-24	0	0.149	0.148	0.149	0.141	0.150	13,304,000	1,953,984	0.1469	7.086	7.039	7.086	6.706	7.134	279,731	6.9852	0.00%
2015-06-23	0	0.149	0.147	0.148	0.144	0.154	9,653,000	1,435,000	0.1487	7.086	6.991	7.039	6.849	7.324	202,965	7.0702	0.00%
2015-06-22	0	0.149	0.147	0.149	0.144	0.153	8,644,000	1,276,550	0.1477	7.086	6.991	7.086	6.849	7.277	181,749	7.0237	1.36%
2015-06-19	0	0.147	0.147	0.154	0.145	0.154	22,604,000	3,321,012	0.1469	6.991	6.991	7.324	6.896	7.324	475,273	6.9876	-4.55%
2015-06-18	0	0.154	0.151	0.154	0.141	0.160	15,734,000	2,437,022	0.1549	7.324	7.182	7.324	6.706	7.610	330,824	7.3665	6.21%
2015-06-17	0	0.145	0.144	0.146	0.142	0.148	8,648,000	1,255,968	0.1452	6.896	6.849	6.944	6.754	7.039	181,833	6.9072	-2.03%
2015-06-16	0	0.148	0.148	0.149	0.146	0.153	10,393,200	1,545,056	0.1487	7.039	7.039	7.086	6.944	7.277	218,528	7.0703	-3.27%
2015-06-15	0	0.153	0.153	0.154	0.147	0.157	21,506,000	3,288,256	0.1529	7.277	7.277	7.324	6.991	7.467	452,187	7.2719	-2.55%
2015-06-12	0	0.157	0.154	0.157	0.154	0.163	10,080,000	1,596,754	0.1584	7.467	7.324	7.467	7.324	7.752	211,943	7.5339	-1.26%
2015-06-11	0	0.159	0.159	0.160	0.159	0.171	14,108,000	2,283,482	0.1619	7.562	7.562	7.610	7.562	8.133	296,636	7.6979	-3.64%
2015-06-10	0	0.165	0.165	0.167	0.163	0.174	11,644,000	1,962,416	0.1685	7.847	7.847	7.943	7.752	8.275	244,828	8.0155	-1.79%
2015-06-09	0	0.168	0.168	0.171	0.166	0.177	21,848,000	3,744,538	0.1714	7.990	7.990	8.133	7.895	8.418	459,378	8.1513	-4.55%
2015-06-08	0	0.176	0.174	0.177	0.171	0.180	18,652,000	3,259,900	0.1748	8.371	8.275	8.418	8.133	8.561	392,178	8.3123	0.57%
2015-06-05	0	0.175	0.175	0.180	0.174	0.190	16,992,000	3,059,876	0.1801	8.323	8.323	8.561	8.275	9.036	357,275	8.5645	-1.13%
2015-06-04	0	0.177	0.177	0.179	0.168	0.179	18,382,000	3,175,918	0.1728	8.418	8.418	8.513	7.990	8.513	386,501	8.2171	1.14%
2015-06-03	0	0.175	0.174	0.177	0.168	0.183	42,432,000	7,499,842	0.1767	8.323	8.275	8.418	7.990	8.703	892,178	8.4062	2.34%
2015-06-02	0	0.171	0.170	0.172	0.155	0.186	59,652,000	10,350,330	0.1735	8.133	8.085	8.180	7.372	8.846	1,254,247	8.2522	-8.06%
2015-06-01	0	0.186	0.187	0.188	0.184	0.190	17,012,000	3,160,612	0.1858	8.846	8.894	8.941	8.751	9.036	357,696	8.8360	-2.11%
2015-05-29	0	0.190	0.190	0.193	0.185	0.197	23,806,000	4,544,600	0.1909	9.036	9.036	9.179	8.799	9.369	500,547	9.0793	-0.52%
2015-05-28	0	0.191	0.190	0.193	0.190	0.201	46,228,000	9,008,494	0.1949	9.084	9.036	9.179	9.036	9.560	971,993	9.2681	-2.05%
2015-05-27	0	0.195	0.196	0.198	0.195	0.209	63,978,000	12,890,888	0.2015	9.274	9.322	9.417	9.274	9.940	1,345,206	9.5828	1.04%
2015-05-26	0	0.193	0.193	0.195	0.193	0.197	33,417,301	6,507,745	0.1947	9.179	9.179	9.274	9.179	9.369	702,635	9.2619	-0.52%
2015-05-22	0	0.194	0.192	0.194	0.189	0.205	51,414,000	10,163,100	0.1977	9.227	9.132	9.227	8.989	9.750	1,081,034	9.4013	1.04%
2015-05-21	0	0.192	0.191	0.192	0.184	0.196	20,004,000	3,815,404	0.1907	9.132	9.084	9.132	8.751	9.322	420,606	9.0712	1.59%
2015-05-20	0	0.189	0.189	0.191	0.180	0.200	31,936,000	6,022,412	0.1886	8.989	8.989	9.084	8.561	9.512	671,489	8.9687	-3.57%
2015-05-19	0	0.196	0.196	0.198	0.195	0.205	22,854,000	4,567,550	0.1999	9.322	9.322	9.417	9.274	9.750	480,530	9.5052	-2.00%
2015-05-18	0	0.200	0.200	0.201	0.186	0.205	58,372,000	11,558,694	0.1980	9.512	9.512	9.560	8.846	9.750	1,227,334	9.4177	5.26%
2015-05-15	0	0.190	0.190	0.191	0.175	0.197	43,650,000	8,143,340	0.1866	9.036	9.036	9.084	8.323	9.369	917,788	8.8728	0.53%
2015-05-14	0	0.189	0.187	0.189	0.181	0.204	115,668,000	22,511,044	0.1946	8.989	8.894	8.989	8.608	9.702	2,432,044	9.2560	0.53%
2015-05-13	0	0.188	0.185	0.186	0.152	0.194	294,328,000	52,955,658	0.1799	8.941	8.799	8.846	7.229	9.227	6,188,562	8.5570	19.75%
2015-05-12	0	0.157	0.153	0.157	0.149	0.158	35,278,000	5,388,328	0.1527	7.467	7.277	7.467	7.086	7.514	741,758	7.2643	1.95%
2015-05-11	0	0.154	0.153	0.158	0.142	0.163	52,942,000	7,886,450	0.1490	7.324	7.277	7.514	6.754	7.752	1,113,162	7.0847	0.00%
2015-05-08	0	0.154	0.154	0.155	0.150	0.160	20,378,000	3,164,232	0.1553	7.324	7.324	7.372	7.134	7.610	428,469	7.3850	-1.28%
2015-05-07	0	0.156	0.156	0.157	0.150	0.165	66,138,000	10,386,110	0.1570	7.419	7.419	7.467	7.134	7.847	1,390,622	7.4687	5.41%
2015-05-06	0	0.148	0.148	0.150	0.137	0.155	35,012,884	5,162,349	0.1474	7.039	7.039	7.134	6.516	7.372	736,183	7.0123	8.03%
2015-05-05	0	0.137	0.135	0.137	0.135	0.151	30,688,000	4,302,836	0.1402	6.516	6.421	6.516	6.421	7.182	645,248	6.6685	-9.27%
2015-05-04	0	0.151	0.151	0.152	0.151	0.163	35,249,769	5,499,923	0.1560	7.182	7.182	7.229	7.182	7.752	741,164	7.4207	-0.66%
2015-04-30	0	0.152	0.153	0.154	0.134	0.168	140,690,999	21,609,178	0.1536	7.229	7.277	7.324	6.373	7.990	2,958,179	7.3049	8.57%
2015-04-29	0	0.140	0.139	0.140	0.132	0.142	36,440,000	4,975,490	0.1365	6.658	6.611	6.658	6.278	6.754	766,190	6.4938	6.06%
2015-04-28	0	0.132	0.132	0.133	0.119	0.145	149,592,000	19,940,920	0.1333	6.278	6.278	6.325	5.660	6.896	3,145,332	6.3398	10.00%
2015-04-27	0	0.120	0.119	0.120	0.117	0.124	46,622,000	5,611,972	0.1204	5.707	5.660	5.707	5.565	5.897	980,278	5.7249	-2.44%
2015-04-24	0	0.123	0.123	0.124	0.120	0.125	12,204,000	1,495,350	0.1225	5.850	5.850	5.897	5.707	5.945	256,602	5.8275	2.50%
2015-04-23	0	0.120	0.120	0.122	0.119	0.124	13,088,000	1,581,808	0.1209	5.707	5.707	5.802	5.660	5.897	275,189	5.7481	-3.23%
2015-04-22	0	0.124	0.121	0.124	0.117	0.126	15,708,000	1,907,466	0.1214	5.897	5.755	5.897	5.565	5.993	330,278	5.7753	-0.80%
2015-04-21	0	0.125	0.124	0.125	0.110	0.127	79,030,000	9,373,776	0.1186	5.945	5.897	5.945	5.232	6.040	1,661,690	5.6411	13.64%
2015-04-20	0	0.110	0.109	0.110	0.109	0.114	13,044,000	1,452,084	0.1113	5.232	5.184	5.232	5.184	5.422	274,264	5.2945	-1.79%
2015-04-17	0	0.112	0.111	0.112	0.109	0.116	14,202,000	1,585,738	0.1117	5.327	5.279	5.327	5.184	5.517	298,612	5.3104	0.00%
2015-04-16	0	0.112	0.112	0.113	0.109	0.118	28,580,000	3,195,198	0.1118	5.327	5.327	5.374	5.184	5.612	600,925	5.3171	-2.61%
2015-04-15	0	0.115	0.115	0.116	0.111	0.131	71,282,000	8,643,524	0.1213	5.469	5.469	5.517	5.279	6.230	1,498,780	5.7670	2.68%
2015-04-14	0	0.112	0.110	0.112	0.106	0.116	35,216,000	3,908,360	0.1110	5.327	5.232	5.327	5.041	5.517	740,454	5.2783	5.66%
2015-04-13	0	0.106	0.104	0.106	0.098	0.107	33,326,000	3,389,736	0.1017	5.041	4.946	5.041	4.661	5.089	700,715	4.8375	3.92%
2015-04-10	0	0.102	0.101	0.102	0.097	0.104	7,154,000	710,376	0.0993	4.851	4.804	4.851	4.613	4.946	150,421	4.7226	5.15%
2015-04-09	0	0.097	0.097	0.098	0.096	0.106	10,456,000	1,043,026	0.0998	4.613	4.613	4.661	4.566	5.041	219,849	4.7443	-6.73%
2015-04-08	0	0.104	0.103	0.104	0.095	0.112	29,958,000	3,128,444	0.1044	4.946	4.899	4.946	4.518	5.327	629,899	4.9666	4.00%
2015-04-02	0	0.100	0.098	0.101	0.092	0.103	6,502,000	633,878	0.0975	4.756	4.661	4.804	4.376	4.899	136,712	4.6366	5.26%
2015-04-01	0	0.095	0.095	0.097	0.092	0.095	4,450,000	414,210	0.0931	4.518	4.518	4.613	4.376	4.518	93,566	4.4269	0.00%
2015-03-31	0	0.095	0.095	0.097	0.094	0.098	1,410,000	135,512	0.0961	4.518	4.518	4.613	4.471	4.661	29,647	4.5709	-2.06%
2015-03-30	0	0.097	0.097	0.098	0.094	0.100	6,622,000	634,910	0.0959	4.613	4.613	4.661	4.471	4.756	139,235	4.5600	-5.83%
2015-03-27	0	0.103	0.103	0.105	0.103	0.107	4,432,000	463,304	0.1045	4.899	4.899	4.994	4.899	5.089	93,188	4.9717	-3.74%
2015-03-26	0	0.107	0.105	0.107	0.100	0.109	10,270,000	1,093,916	0.1065	5.089	4.994	5.089	4.756	5.184	215,938	5.0659	5.94%
2015-03-25	0	0.101	0.101	0.103	0.096	0.118	59,002,000	6,408,766	0.1086	4.804	4.804	4.899	4.566	5.612	1,240,580	5.1659	-0.98%
2015-03-24	0	0.102	0.099	0.100	0.089	0.109	31,422,000	3,188,486	0.1015	4.851	4.708	4.756	4.233	5.184	660,681	4.8261	10.87%
2015-03-23	0	0.092	0.091	0.093	0.088	0.093	3,400,000	314,080	0.0924	4.376	4.328	4.423	4.185	4.423	71,489	4.3934	4.55%
2015-03-20	0	0.088	0.088	0.089	0.087	0.089	1,330,000	117,440	0.0883	4.185	4.185	4.233	4.138	4.233	27,965	4.1996	-2.22%
2015-03-19	0	0.090	0.088	0.090	0.087	0.092	3,732,000	332,684	0.0891	4.280	4.185	4.280	4.138	4.376	78,469	4.2397	1.12%
2015-03-18	0	0.089	0.088	0.090	0.088	0.097	3,654,000	326,654	0.0894	4.233	4.185	4.280	4.185	4.613	76,829	4.2517	-3.26%
2015-03-17	0	0.092	0.091	0.093	0.086	0.097	17,034,000	1,572,676	0.0923	4.376	4.328	4.423	4.090	4.613	358,158	4.3910	5.75%
2015-03-16	0	0.087	0.087	0.088	0.084	0.090	6,124,000	532,896	0.0870	4.138	4.138	4.185	3.995	4.280	128,764	4.1386	-1.14%
2015-03-13	0	0.088	0.087	0.088	0.084	0.089	9,420,500	806,488	0.0856	4.185	4.138	4.185	3.995	4.233	198,076	4.0716	-3.30%
2015-03-12	0	0.091	0.090	0.091	0.089	0.093	4,456,000	402,308	0.0903	4.328	4.280	4.328	4.233	4.423	93,692	4.2939	1.11%
2015-03-11	0	0.090	0.090	0.091	0.088	0.093	3,076,000	274,878	0.0894	4.280	4.280	4.328	4.185	4.423	64,676	4.2501	-3.23%
2015-03-10	0	0.093	0.091	0.094	0.086	0.103	23,808,000	2,228,740	0.0936	4.423	4.328	4.471	4.090	4.899	500,589	4.4522	5.68%
2015-03-09	0	0.088	0.087	0.088	0.088	0.090	1,526,000	134,482	0.0881	4.185	4.138	4.185	4.185	4.280	32,086	4.1913	-2.22%
2015-03-06	0	0.090	0.089	0.090	0.085	0.091	8,726,000	761,586	0.0873	4.280	4.233	4.280	4.043	4.328	183,474	4.1509	2.27%
2015-03-05	0	0.088	0.088	0.089	0.086	0.092	2,480,000	219,452	0.0885	4.185	4.185	4.233	4.090	4.376	52,145	4.2085	1.15%
2015-03-04	0	0.087	0.087	0.090	0.086	0.090	1,664,000	145,678	0.0875	4.138	4.138	4.280	4.090	4.280	34,987	4.1637	-3.33%
2015-03-03	0	0.090	0.087	0.090	0.086	0.090	4,300,000	375,336	0.0873	4.280	4.138	4.280	4.090	4.280	90,412	4.1514	2.27%
2015-03-02	0	0.088	0.088	0.090	0.088	0.090	4,616,000	410,952	0.0890	4.185	4.185	4.280	4.185	4.280	97,056	4.2342	-1.12%
2015-02-27	0	0.089	0.089	0.092	0.089	0.090	1,400,000	125,502	0.0896	4.233	4.233	4.376	4.233	4.280	29,437	4.2635	-2.20%
2015-02-26	0	0.091	0.091	0.093	0.089	0.093	3,020,000	271,054	0.0898	4.328	4.328	4.423	4.233	4.423	63,499	4.2687	1.11%
2015-02-25	0	0.090	0.090	0.092	0.089	0.092	1,694,000	151,904	0.0897	4.280	4.280	4.376	4.233	4.376	35,618	4.2648	0.00%
2015-02-24	0	0.090	0.089	0.091	0.088	0.095	1,522,000	138,142	0.0908	4.280	4.233	4.328	4.185	4.518	32,002	4.3167	-3.23%
2015-02-23	0	0.093	0.091	0.093	0.090	0.093	1,294,000	118,130	0.0913	4.423	4.328	4.423	4.280	4.423	27,208	4.3418	3.33%
2015-02-18	0	0.090	0.090	0.095	0.090	0.095	380,000	35,222	0.0927	4.280	4.280	4.518	4.280	4.518	7,990	4.4083	-5.26%
2015-02-17	0	0.095	0.095	0.096	0.095	0.100	846,000	83,530	0.0987	4.518	4.518	4.566	4.518	4.756	17,788	4.6958	2.15%
2015-02-16	0	0.093	0.093	0.096	0.089	0.093	1,118,000	102,932	0.0921	4.423	4.423	4.566	4.233	4.423	23,507	4.3788	0.00%
2015-02-13	0	0.093	0.090	0.093	0.090	0.097	890,000	80,856	0.0908	4.423	4.280	4.423	4.280	4.613	18,713	4.3208	0.00%
2015-02-12	0	0.093	0.091	0.093	0.092	0.093	1,676,000	155,468	0.0928	4.423	4.328	4.423	4.376	4.423	35,240	4.4117	0.00%
2015-02-11	0	0.093	0.093	0.096	0.093	0.101	682,000	64,184	0.0941	4.423	4.423	4.566	4.423	4.804	14,340	4.4759	-2.11%
2015-02-10	0	0.095	0.095	0.097	0.089	0.104	4,306,000	419,330	0.0974	4.518	4.518	4.613	4.233	4.946	90,538	4.6315	5.56%
2015-02-09	0	0.090	0.090	0.093	0.090	0.093	3,340,000	303,814	0.0910	4.280	4.280	4.423	4.280	4.423	70,227	4.3262	-3.23%
2015-02-06	0	0.093	0.093	0.095	0.090	0.100	7,222,000	687,476	0.0952	4.423	4.423	4.518	4.280	4.756	151,850	4.5273	-3.12%
2015-02-05	0	0.096	0.095	0.096	0.093	0.120	52,814,000	5,673,590	0.1074	4.566	4.518	4.566	4.423	5.707	1,110,471	5.1092	7.87%
2015-02-04	0	0.089	0.087	0.089	0.085	0.093	6,884,000	620,662	0.0902	4.233	4.138	4.233	4.043	4.423	144,743	4.2880	-7.29%
2015-02-03	0	0.096	0.092	0.096	0.092	0.096	542,000	49,936	0.0921	4.566	4.376	4.566	4.376	4.566	11,396	4.3818	-1.03%
2015-02-02	0	0.097	0.093	0.097	0.091	0.097	752,000	69,496	0.0924	4.613	4.423	4.613	4.328	4.613	15,812	4.3953	-1.02%
2015-01-30	0	0.098	0.094	0.099	0.096	0.098	96,000	9,220	0.0960	4.661	4.471	4.708	4.566	4.661	2,019	4.5677	1.03%
2015-01-29	0	0.097	0.094	0.098	0.093	0.097	352,000	33,712	0.0958	4.613	4.471	4.661	4.423	4.613	7,401	4.5550	-1.02%
2015-01-28	0	0.098	0.095	0.098	0.093	0.098	4,968,000	469,942	0.0946	4.661	4.518	4.661	4.423	4.661	104,458	4.4989	0.00%
2015-01-27	0	0.098	0.098	0.102	0.096	0.106	7,962,000	795,218	0.0999	4.661	4.661	4.851	4.566	5.041	167,410	4.7501	-4.85%
2015-01-26	0	0.103	0.098	0.104	0.096	0.107	2,852,000	282,524	0.0991	4.899	4.661	4.946	4.566	5.089	59,966	4.7114	1.98%
2015-01-23	0	0.101	0.100	0.101	0.093	0.106	8,750,000	882,462	0.1009	4.804	4.756	4.804	4.423	5.041	183,978	4.7966	-4.72%
2015-01-22	0	0.106	0.104	0.106	0.104	0.107	1,912,000	201,502	0.1054	5.041	4.946	5.041	4.946	5.089	40,202	5.0123	-0.93%
2015-01-21	0	0.107	0.107	0.112	0.107	0.108	1,208,000	129,260	0.1070	5.089	5.089	5.327	5.089	5.136	25,399	5.0891	-0.93%
2015-01-20	0	0.108	0.107	0.109	0.107	0.108	414,000	44,498	0.1075	5.136	5.089	5.184	5.089	5.136	8,705	5.1119	0.93%
2015-01-19	0	0.107	0.107	0.108	0.107	0.108	3,090,000	332,086	0.1075	5.089	5.089	5.136	5.089	5.136	64,971	5.1113	-1.83%
2015-01-16	0	0.109	0.109	0.112	0.108	0.110	2,672,000	289,860	0.1085	5.184	5.184	5.327	5.136	5.232	56,182	5.1593	-4.39%
2015-01-15	0	0.114	0.110	0.114	0.108	0.115	9,306,000	1,030,778	0.1108	5.422	5.232	5.422	5.136	5.469	195,669	5.2680	2.70%
2015-01-14	0	0.111	0.111	0.114	0.111	0.113	3,300,000	367,812	0.1115	5.279	5.279	5.422	5.279	5.374	69,386	5.3010	-2.63%
2015-01-13	0	0.114	0.114	0.116	0.114	0.116	624,000	71,890	0.1152	5.422	5.422	5.517	5.422	5.517	13,120	5.4793	-0.87%
2015-01-12	0	0.115	0.114	0.115	0.115	0.115	476,000	54,740	0.1150	5.469	5.422	5.469	5.469	5.469	10,008	5.4694	-1.71%
2015-01-09	0	0.117	0.116	0.117	0.113	0.126	7,376,000	880,040	0.1193	5.565	5.517	5.565	5.374	5.993	155,088	5.6744	2.63%
2015-01-08	0	0.114	0.114	0.116	0.111	0.116	2,984,000	341,674	0.1145	5.422	5.422	5.517	5.279	5.517	62,742	5.4457	2.70%
2015-01-07	0	0.111	0.111	0.112	0.109	0.111	900,000	99,842	0.1109	5.279	5.279	5.327	5.184	5.279	18,923	5.2761	0.91%
2015-01-06	0	0.110	0.110	0.112	0.110	0.114	3,594,000	399,804	0.1112	5.232	5.232	5.327	5.232	5.422	75,568	5.2907	-1.79%
2015-01-05	0	0.112	0.111	0.113	0.110	0.115	2,256,000	253,560	0.1124	5.327	5.279	5.374	5.232	5.469	47,435	5.3454	0.90%
2015-01-02	0	0.111	0.111	0.113	0.111	0.111	244,000	27,084	0.1110	5.279	5.279	5.374	5.279	5.279	5,130	5.2792	-2.63%
2014-12-31	0	0.114	0.112	0.115	0.109	0.114	2,604,000	293,462	0.1127	5.422	5.327	5.469	5.184	5.422	54,752	5.3599	3.64%
2014-12-30	0	0.110	0.110	0.112	0.110	0.117	8,130,000	904,586	0.1113	5.232	5.232	5.327	5.232	5.565	170,942	5.2918	-4.35%
2014-12-29	0	0.115	0.114	0.115	0.111	0.119	4,522,000	517,992	0.1145	5.469	5.422	5.469	5.279	5.660	95,080	5.4480	2.68%
2014-12-24	0	0.112	0.111	0.114	0.110	0.113	6,494,500	724,550	0.1116	5.327	5.279	5.422	5.232	5.374	136,554	5.3060	-3.45%
2014-12-23	0	0.116	0.114	0.116	0.112	0.116	4,084,000	464,280	0.1137	5.517	5.422	5.517	5.327	5.517	85,870	5.4067	-0.85%
2014-12-22	0	0.117	0.112	0.117	0.110	0.118	10,762,000	1,221,678	0.1135	5.565	5.327	5.565	5.232	5.612	226,283	5.3989	-0.85%
2014-12-19	0	0.118	0.117	0.120	0.114	0.121	5,816,000	686,506	0.1180	5.612	5.565	5.707	5.422	5.755	122,288	5.6139	-2.48%
2014-12-18	0	0.121	0.118	0.122	0.116	0.121	2,236,000	264,508	0.1183	5.755	5.612	5.802	5.517	5.755	47,014	5.6261	-0.82%
2014-12-17	0	0.122	0.122	0.123	0.120	0.125	1,502,000	181,068	0.1206	5.802	5.802	5.850	5.707	5.945	31,581	5.7334	-0.81%
2014-12-16	0	0.123	0.121	0.124	0.120	0.127	10,008,000	1,241,370	0.1240	5.850	5.755	5.897	5.707	6.040	210,429	5.8992	-0.81%
2014-12-15	0	0.124	0.121	0.124	0.119	0.127	15,298,000	1,890,484	0.1236	5.897	5.755	5.897	5.660	6.040	321,657	5.8773	5.98%
2014-12-12	0	0.117	0.117	0.120	0.117	0.126	6,878,000	827,438	0.1203	5.565	5.565	5.707	5.565	5.993	144,617	5.7216	-4.88%
2014-12-11	0	0.123	0.121	0.123	0.116	0.124	11,364,000	1,362,614	0.1199	5.850	5.755	5.850	5.517	5.897	238,940	5.7027	4.24%
2014-12-10	0	0.118	0.116	0.118	0.111	0.118	6,210,000	708,982	0.1142	5.612	5.517	5.612	5.279	5.612	130,572	5.4298	1.72%
2014-12-09	0	0.116	0.116	0.118	0.113	0.121	16,536,000	1,920,214	0.1161	5.517	5.517	5.612	5.374	5.755	347,687	5.5228	-2.52%
2014-12-08	0	0.119	0.119	0.122	0.118	0.132	25,162,000	3,079,018	0.1224	5.660	5.660	5.802	5.612	6.278	529,058	5.8198	-9.85%
2014-12-05	0	0.132	0.127	0.132	0.124	0.138	11,384,000	1,491,644	0.1310	6.278	6.040	6.278	5.897	6.563	239,361	6.2318	1.54%
2014-12-04	0	0.130	0.129	0.130	0.126	0.145	20,560,000	2,754,102	0.1340	6.183	6.135	6.183	5.993	6.896	432,296	6.3709	0.78%
2014-12-03	0	0.129	0.129	0.132	0.129	0.141	8,578,000	1,135,328	0.1324	6.135	6.135	6.278	6.135	6.706	180,362	6.2947	-4.44%
2014-12-02	0	0.135	0.135	0.137	0.130	0.156	92,950,000	13,666,616	0.1470	6.421	6.421	6.516	6.183	7.419	1,954,373	6.9928	-8.78%
2014-12-01	0	0.148	0.147	0.148	0.122	0.160	155,874,000	22,538,304	0.1446	7.039	6.991	7.039	5.802	7.610	3,277,418	6.8768	21.31%
2014-11-28	0	0.122	0.121	0.122	0.114	0.124	9,598,000	1,156,014	0.1204	5.802	5.755	5.802	5.422	5.897	201,808	5.7283	4.27%
2014-11-27	0	0.117	0.115	0.119	0.113	0.120	5,004,000	580,718	0.1161	5.565	5.469	5.660	5.374	5.707	105,214	5.5194	2.63%
2014-11-26	0	0.114	0.114	0.116	0.114	0.116	1,024,000	118,264	0.1155	5.422	5.422	5.517	5.422	5.517	21,531	5.4928	-2.56%
2014-11-25	0	0.117	0.114	0.117	0.112	0.118	4,990,000	585,518	0.1173	5.565	5.422	5.565	5.327	5.612	104,920	5.5806	2.63%
2014-11-24	0	0.114	0.113	0.114	0.111	0.116	7,320,000	832,088	0.1137	5.422	5.374	5.422	5.279	5.517	153,911	5.4063	-3.39%
2014-11-21	0	0.118	0.115	0.118	0.110	0.120	11,706,000	1,319,604	0.1127	5.612	5.469	5.612	5.232	5.707	246,131	5.3614	4.42%
2014-11-20	0	0.113	0.113	0.114	0.112	0.118	3,658,000	412,958	0.1129	5.374	5.374	5.422	5.327	5.612	76,913	5.3691	-1.74%
2014-11-19	0	0.115	0.115	0.116	0.114	0.119	4,638,000	533,276	0.1150	5.469	5.469	5.517	5.422	5.660	97,519	5.4684	0.00%
2014-11-18	0	0.115	0.115	0.118	0.111	0.118	8,188,000	931,214	0.1137	5.469	5.469	5.612	5.279	5.612	172,161	5.4090	-2.54%
2014-11-17	0	0.118	0.115	0.118	0.115	0.124	4,164,000	482,974	0.1160	5.612	5.469	5.612	5.469	5.897	87,553	5.5164	0.85%
2014-11-14	0	0.117	0.115	0.117	0.113	0.120	10,264,000	1,183,990	0.1154	5.565	5.469	5.565	5.374	5.707	215,812	5.4862	-4.10%
2014-11-13	0	0.122	0.122	0.124	0.119	0.128	2,626,000	323,762	0.1233	5.802	5.802	5.897	5.660	6.088	55,214	5.8637	1.67%
2014-11-12	0	0.120	0.120	0.122	0.118	0.123	2,110,000	251,566	0.1192	5.707	5.707	5.802	5.612	5.850	44,365	5.6704	0.00%
2014-11-11	0	0.120	0.120	0.121	0.118	0.121	3,916,000	469,516	0.1199	5.707	5.707	5.755	5.612	5.755	82,338	5.7023	-0.83%
2014-11-10	0	0.121	0.121	0.123	0.116	0.124	1,888,000	228,884	0.1212	5.755	5.755	5.850	5.517	5.897	39,697	5.7657	0.83%
2014-11-07	0	0.120	0.120	0.125	0.119	0.127	8,462,000	1,028,146	0.1215	5.707	5.707	5.945	5.660	6.040	177,923	5.7786	-2.44%
2014-11-06	0	0.123	0.123	0.124	0.121	0.132	9,354,000	1,157,152	0.1237	5.850	5.850	5.897	5.755	6.278	196,678	5.8835	-3.91%
2014-11-05	0	0.128	0.126	0.128	0.113	0.135	28,886,000	3,736,344	0.1293	6.088	5.993	6.088	5.374	6.421	607,359	6.1518	9.40%
2014-11-04	0	0.117	0.117	0.119	0.117	0.120	9,570,000	1,132,510	0.1183	5.565	5.565	5.660	5.565	5.707	201,220	5.6282	-4.88%
2014-11-03	0	0.123	0.123	0.125	0.119	0.126	2,118,000	256,010	0.1209	5.850	5.850	5.945	5.660	5.993	44,533	5.7487	-0.81%
2014-10-31	0	0.124	0.122	0.124	0.117	0.126	3,660,000	442,614	0.1209	5.897	5.802	5.897	5.565	5.993	76,955	5.7516	2.48%
2014-10-30	0	0.121	0.121	0.123	0.119	0.125	3,262,000	393,718	0.1207	5.755	5.755	5.850	5.660	5.945	68,587	5.7404	-2.42%
2014-10-29	0	0.124	0.121	0.124	0.119	0.132	14,094,000	1,727,290	0.1226	5.897	5.755	5.897	5.660	6.278	296,341	5.8287	-4.62%
2014-10-28	0	0.130	0.130	0.132	0.122	0.132	3,020,144	381,443	0.1263	6.183	6.183	6.278	5.802	6.278	63,502	6.0068	4.84%
2014-10-27	0	0.124	0.124	0.128	0.124	0.130	5,890,000	746,736	0.1268	5.897	5.897	6.088	5.897	6.183	123,844	6.0297	-6.77%
2014-10-24	0	0.133	0.131	0.133	0.128	0.133	8,542,000	1,111,336	0.1301	6.325	6.230	6.325	6.088	6.325	179,605	6.1877	0.00%
2014-10-23	0	0.133	0.133	0.136	0.129	0.137	9,878,000	1,295,026	0.1311	6.325	6.325	6.468	6.135	6.516	207,696	6.2352	-2.92%
2014-10-22	0	0.137	0.137	0.139	0.137	0.144	8,838,000	1,235,116	0.1398	6.516	6.516	6.611	6.516	6.849	185,828	6.6465	-1.44%
2014-10-21	0	0.139	0.139	0.140	0.135	0.161	84,043,000	12,443,721	0.1481	6.611	6.611	6.658	6.421	7.657	1,767,094	7.0419	-6.71%
2014-10-20	0	0.149	0.148	0.149	0.128	0.150	48,804,000	7,028,270	0.1440	7.086	7.039	7.086	6.088	7.134	1,026,156	6.8491	14.62%
2014-10-17	0	0.130	0.130	0.132	0.125	0.137	25,852,000	3,387,934	0.1311	6.183	6.183	6.278	5.945	6.516	543,566	6.2328	0.78%
2014-10-16	0	0.129	0.129	0.131	0.127	0.133	3,670,000	478,560	0.1304	6.135	6.135	6.230	6.040	6.325	77,166	6.2017	-4.44%
2014-10-15	0	0.135	0.133	0.135	0.133	0.139	13,998,000	1,886,986	0.1348	6.421	6.325	6.421	6.325	6.611	294,323	6.4113	0.00%
2014-10-14	0	0.135	0.135	0.139	0.131	0.145	11,050,000	1,505,842	0.1363	6.421	6.421	6.611	6.230	6.896	232,338	6.4813	-2.88%
2014-10-13	0	0.139	0.136	0.139	0.131	0.149	21,796,000	3,043,224	0.1396	6.611	6.468	6.611	6.230	7.086	458,284	6.6405	-2.80%
2014-10-10	0	0.143	0.142	0.143	0.140	0.173	153,728,040	24,392,237	0.1587	6.801	6.754	6.801	6.658	8.228	3,232,297	7.5464	-5.92%
2014-10-09	0	0.152	0.152	0.153	0.105	0.153	150,586,000	21,181,264	0.1407	7.229	7.229	7.277	4.994	7.277	3,166,232	6.6897	40.74%
2014-10-08	0	0.108	0.107	0.112	0.103	0.112	11,784,000	1,258,190	0.1068	5.136	5.089	5.327	4.899	5.327	247,771	5.0780	-0.92%
2014-10-07	0	0.109	0.106	0.109	0.104	0.110	2,278,000	246,606	0.1083	5.184	5.041	5.184	4.946	5.232	47,897	5.1486	-0.91%
2014-10-06	0	0.110	0.108	0.110	0.107	0.110	4,228,000	457,212	0.1081	5.232	5.136	5.232	5.089	5.232	88,898	5.1431	1.85%
2014-10-03	0	0.108	0.106	0.109	0.103	0.110	4,750,000	500,766	0.1054	5.136	5.041	5.184	4.899	5.232	99,874	5.0140	-0.92%
2014-09-30	0	0.109	0.109	0.110	0.109	0.115	4,262,000	472,964	0.1110	5.184	5.184	5.232	5.184	5.469	89,613	5.2778	-0.91%
2014-09-29	0	0.110	0.110	0.114	0.102	0.118	7,122,000	788,488	0.1107	5.232	5.232	5.422	4.851	5.612	149,748	5.2654	-7.56%
2014-09-26	0	0.119	0.118	0.120	0.115	0.120	1,360,000	158,324	0.1164	5.660	5.612	5.707	5.469	5.707	28,595	5.5367	-0.83%
2014-09-25	0	0.120	0.118	0.120	0.116	0.121	2,100,000	248,304	0.1182	5.707	5.612	5.707	5.517	5.755	44,155	5.6235	-1.64%
2014-09-24	0	0.122	0.118	0.122	0.115	0.123	10,816,000	1,301,568	0.1203	5.802	5.612	5.802	5.469	5.850	227,418	5.7232	3.39%
2014-09-23	0	0.118	0.118	0.120	0.110	0.127	37,870,000	4,476,758	0.1182	5.612	5.612	5.707	5.232	6.040	796,257	5.6223	-2.48%
2014-09-22	0	0.121	0.121	0.122	0.113	0.124	13,007,098	1,552,216	0.1193	5.755	5.755	5.802	5.374	5.897	273,488	5.6756	5.22%
2014-09-19	0	0.115	0.116	0.117	0.113	0.120	13,182,000	1,518,210	0.1152	5.469	5.517	5.565	5.374	5.707	277,166	5.4776	-1.71%
2014-09-18	0	0.117	0.117	0.118	0.112	0.122	15,560,000	1,793,160	0.1152	5.565	5.565	5.612	5.327	5.802	327,166	5.4809	-3.31%
2014-09-17	0	0.121	0.119	0.122	0.118	0.127	9,926,000	1,212,984	0.1222	5.755	5.660	5.802	5.612	6.040	208,705	5.8120	0.00%
2014-09-16	0	0.121	0.121	0.124	0.121	0.134	5,420,000	666,674	0.1230	5.755	5.755	5.897	5.755	6.373	113,961	5.8500	-6.92%
2014-09-15	0	0.130	0.129	0.130	0.125	0.135	12,238,000	1,572,398	0.1285	6.183	6.135	6.183	5.945	6.421	257,317	6.1107	-2.99%
2014-09-12	0	0.134	0.134	0.135	0.128	0.137	34,086,000	4,544,942	0.1333	6.373	6.373	6.421	6.088	6.516	716,695	6.3415	0.75%
2014-09-11	0	0.133	0.129	0.134	0.126	0.138	15,976,000	2,096,000	0.1312	6.325	6.135	6.373	5.993	6.563	335,913	6.2397	0.76%
2014-09-10	0	0.132	0.130	0.133	0.126	0.136	9,858,000	1,296,792	0.1315	6.278	6.183	6.325	5.993	6.468	207,275	6.2564	1.54%
2014-09-08	0	0.130	0.126	0.130	0.125	0.138	14,902,000	1,924,992	0.1292	6.183	5.993	6.183	5.945	6.563	313,331	6.1436	-0.76%
2014-09-05	0	0.131	0.133	0.134	0.126	0.140	24,114,000	3,199,194	0.1327	6.230	6.325	6.373	5.993	6.658	507,023	6.3098	-5.76%
2014-09-04	0	0.139	0.139	0.140	0.138	0.145	19,308,000	2,708,558	0.1403	6.611	6.611	6.658	6.563	6.896	405,971	6.6718	-1.42%
2014-09-03	0	0.141	0.141	0.142	0.134	0.158	126,952,000	18,432,036	0.1452	6.706	6.706	6.754	6.373	7.514	2,669,302	6.9052	9.30%
2014-09-02	0	0.129	0.130	0.131	0.109	0.134	104,212,000	13,045,408	0.1252	6.135	6.183	6.230	5.184	6.373	2,191,169	5.9536	17.27%
2014-09-01	0	0.110	0.109	0.110	0.109	0.128	59,826,000	6,862,734	0.1147	5.232	5.184	5.232	5.184	6.088	1,257,906	5.4557	-12.00%
2014-08-29	0	0.125	0.123	0.125	0.113	0.141	121,196,000	14,998,708	0.1238	5.945	5.850	5.945	5.374	6.706	2,548,276	5.8858	-13.79%
2014-08-28	0	0.145	0.144	0.145	0.135	0.172	132,464,000	19,968,942	0.1507	6.896	6.849	6.896	6.421	8.180	2,785,198	7.1697	-9.38%
2014-08-27	0	0.160	0.158	0.159	0.158	0.180	43,586,000	7,254,894	0.1665	7.610	7.514	7.562	7.514	8.561	916,442	7.9164	-9.09%
2014-08-26	0	0.176	0.175	0.180	0.173	0.208	59,156,000	11,349,656	0.1919	8.371	8.323	8.561	8.228	9.892	1,243,818	9.1249	-11.11%
2014-08-25	0	0.198	0.194	0.197	0.187	0.200	55,078,000	10,723,536	0.1947	9.417	9.227	9.369	8.894	9.512	1,158,074	9.2598	5.32%
2014-08-22	0	0.188	0.188	0.189	0.180	0.194	46,804,000	8,733,828	0.1866	8.941	8.941	8.989	8.561	9.227	984,104	8.8749	3.87%
2014-08-21	0	0.181	0.180	0.181	0.175	0.210	232,262,000	44,914,368	0.1934	8.608	8.561	8.608	8.323	9.988	4,883,558	9.1971	3.43%
2014-08-20	0	0.175	0.175	0.176	0.150	0.190	234,749,000	41,255,898	0.1757	8.323	8.323	8.371	7.134	9.036	4,935,849	8.3584	15.89%
2014-08-19	0	0.151	0.150	0.151	0.148	0.162	30,826,000	4,685,480	0.1520	7.182	7.134	7.182	7.039	7.705	648,150	7.2290	-3.21%
2014-08-18	0	0.156	0.156	0.157	0.130	0.164	197,578,000	29,796,576	0.1508	7.419	7.419	7.467	6.183	7.800	4,154,289	7.1725	14.71%
2014-08-15	0	0.136	0.135	0.136	0.132	0.141	41,570,000	5,732,504	0.1379	6.468	6.421	6.468	6.278	6.706	874,054	6.5585	0.74%
2014-08-14	0	0.135	0.133	0.134	0.123	0.145	157,018,000	21,738,600	0.1384	6.421	6.325	6.373	5.850	6.896	3,301,472	6.5845	7.14%
2014-08-13	0	0.126	0.124	0.125	0.107	0.129	63,632,000	7,722,336	0.1214	5.993	5.897	5.945	5.089	6.135	1,337,931	5.7718	15.60%
2014-08-12	0	0.109	0.108	0.109	0.105	0.118	45,928,000	4,992,900	0.1087	5.184	5.136	5.184	4.994	5.612	965,685	5.1703	-6.03%
2014-08-11	0	0.116	0.115	0.116	0.115	0.128	40,184,000	4,798,074	0.1194	5.517	5.469	5.517	5.469	6.088	844,912	5.6788	-7.20%
2014-08-08	0	0.125	0.121	0.125	0.120	0.135	50,284,000	6,478,738	0.1288	5.945	5.755	5.945	5.707	6.421	1,057,275	6.1278	-4.58%
2014-08-07	0	0.131	0.130	0.131	0.124	0.143	62,164,000	8,255,112	0.1328	6.230	6.183	6.230	5.897	6.801	1,307,065	6.3158	-4.38%
2014-08-06	0	0.137	0.136	0.137	0.113	0.142	203,514,000	26,907,316	0.1322	6.516	6.468	6.516	5.374	6.754	4,279,100	6.2881	16.10%
2014-08-05	0	0.118	0.117	0.118	0.102	0.123	116,216,000	12,947,604	0.1114	5.612	5.565	5.612	4.851	5.850	2,443,566	5.2987	9.26%
2014-08-04	0	0.108	0.108	0.110	0.107	0.112	4,576,000	498,246	0.1089	5.136	5.136	5.232	5.089	5.327	96,215	5.1784	-2.70%
2014-08-01	0	0.111	0.111	0.112	0.105	0.115	21,348,000	2,339,946	0.1096	5.279	5.279	5.327	4.994	5.469	448,865	5.2130	2.78%
2014-07-31	0	0.108	0.107	0.109	0.104	0.114	22,560,000	2,450,674	0.1086	5.136	5.089	5.184	4.946	5.422	474,348	5.1664	0.00%
2014-07-30	0	0.108	0.108	0.109	0.099	0.120	134,651,209	15,095,470	0.1121	5.136	5.136	5.184	4.708	5.707	2,831,186	5.3319	9.09%
2014-07-29	0	0.099	0.098	0.099	0.091	0.110	133,078,229	13,712,875	0.1030	4.708	4.661	4.708	4.328	5.232	2,798,112	4.9008	7.61%
2014-07-28	0	0.092	0.090	0.093	0.087	0.097	16,746,000	1,552,398	0.0927	4.376	4.280	4.423	4.138	4.613	352,103	4.4089	4.55%
2014-07-25	0	0.088	0.088	0.089	0.086	0.090	7,460,000	654,692	0.0878	4.185	4.185	4.233	4.090	4.280	156,854	4.1739	-2.22%
2014-07-24	0	0.090	0.090	0.092	0.087	0.092	7,838,000	703,118	0.0897	4.280	4.280	4.376	4.138	4.376	164,802	4.2664	1.12%
2014-07-23	0	0.089	0.088	0.089	0.084	0.089	7,532,000	655,010	0.0870	4.233	4.185	4.233	3.995	4.233	158,368	4.1360	3.49%
2014-07-22	0	0.086	0.085	0.086	0.085	0.092	13,974,000	1,217,688	0.0871	4.090	4.043	4.090	4.043	4.376	293,818	4.1444	-4.44%
2014-07-21	0	0.090	0.090	0.091	0.080	0.105	52,962,000	4,847,634	0.0915	4.280	4.280	4.328	3.805	4.994	1,113,583	4.3532	5.88%
2014-07-18	0	0.085	0.084	0.085	0.081	0.085	5,570,000	461,258	0.0828	4.043	3.995	4.043	3.852	4.043	117,115	3.9385	2.41%
2014-07-17	0	0.083	0.082	0.083	0.081	0.085	6,852,000	567,538	0.0828	3.947	3.900	3.947	3.852	4.043	144,071	3.9393	-3.49%
2014-07-16	0	0.086	0.085	0.086	0.083	0.090	5,324,000	451,922	0.0849	4.090	4.043	4.090	3.947	4.280	111,943	4.0371	-1.15%
2014-07-15	0	0.087	0.086	0.087	0.084	0.095	27,576,000	2,482,132	0.0900	4.138	4.090	4.138	3.995	4.518	579,815	4.2809	3.57%
2014-07-14	0	0.084	0.084	0.085	0.081	0.087	19,994,000	1,655,438	0.0828	3.995	3.995	4.043	3.852	4.138	420,395	3.9378	-1.18%
2014-07-11	0	0.085	0.085	0.086	0.082	0.092	25,522,000	2,184,756	0.0856	4.043	4.043	4.090	3.900	4.376	536,627	4.0713	-2.30%
2014-07-10	0	0.087	0.086	0.088	0.081	0.100	82,678,000	7,645,304	0.0925	4.138	4.090	4.185	3.852	4.756	1,738,394	4.3979	-2.25%
2014-07-09	0	0.089	0.088	0.090	0.085	0.100	46,598,000	4,212,962	0.0904	4.233	4.185	4.280	4.043	4.756	979,773	4.2999	-11.00%
2014-07-08	0	0.100	0.099	0.100	0.075	0.123	328,950,000	33,997,634	0.1034	4.756	4.708	4.756	3.567	5.850	6,916,526	4.9154	35.14%
2014-07-07	0	0.074	0.073	0.075	0.065	0.079	18,028,000	1,320,794	0.0733	3.519	3.472	3.567	3.091	3.757	379,058	3.4844	13.85%
2014-07-04	0	0.065	0.065	0.066	0.063	0.065	3,738,000	241,784	0.0647	3.091	3.091	3.139	2.996	3.091	78,595	3.0763	1.56%
2014-07-03	0	0.064	0.064	0.065	0.064	0.065	2,600,000	166,900	0.0642	3.044	3.044	3.091	3.044	3.091	54,668	3.0530	-1.54%
2014-07-02	0	0.065	0.062	0.065	0.062	0.065	3,990,000	250,398	0.0628	3.091	2.949	3.091	2.949	3.091	83,894	2.9847	0.00%
2014-06-30	0	0.065	0.062	0.065	0.060	0.067	1,132,000	74,050	0.0654	3.091	2.949	3.091	2.854	3.187	23,802	3.1111	3.17%
2014-06-27	0	0.063	0.063	0.065	0.062	0.062	250,000	15,500	0.0620	2.996	2.996	3.091	2.949	2.949	5,257	2.9487	-3.08%
2014-06-26	0	0.065	0.064	0.065	0.063	0.069	7,212,000	464,452	0.0644	3.091	3.044	3.091	2.996	3.282	151,640	3.0629	-5.80%
2014-06-25	0	0.069	0.067	0.069	0.062	0.070	26,364,000	1,711,992	0.0649	3.282	3.187	3.282	2.949	3.329	554,331	3.0884	6.15%
2014-06-24	0	0.065	0.061	0.065	0.061	0.065	1,394,000	90,054	0.0646	3.091	2.901	3.091	2.901	3.091	29,310	3.0724	-1.52%
2014-06-23	0	0.066	0.061	0.067	0.066	0.066	2,200,000	145,200	0.0660	3.139	2.901	3.187	3.139	3.139	46,257	3.1390	0.00%
2014-06-20	0	0.066	0.066	0.069	-	-	0	0	-	3.139	3.139	3.282	-	-	0	-	1.54%
2014-06-19	0	0.065	0.065	0.068	0.063	0.065	852,000	54,980	0.0645	3.091	3.091	3.234	2.996	3.091	17,914	3.0691	-5.80%
2014-06-18	0	0.069	0.067	0.069	0.067	0.073	4,382,000	297,920	0.0680	3.282	3.187	3.282	3.187	3.472	92,136	3.2335	-2.82%
2014-06-17	0	0.071	0.070	0.071	0.065	0.072	9,114,000	630,088	0.0691	3.377	3.329	3.377	3.091	3.424	191,632	3.2880	9.23%
2014-06-16	0	0.065	0.064	0.065	0.061	0.065	740,000	47,408	0.0641	3.091	3.044	3.091	2.901	3.091	15,559	3.0469	1.56%
2014-06-13	0	0.064	0.062	0.065	0.061	0.064	2,430,000	153,150	0.0630	3.044	2.949	3.091	2.901	3.044	51,093	2.9975	6.67%
2014-06-12	0	0.060	0.060	0.062	0.060	0.060	90,000	5,400	0.0600	2.854	2.854	2.949	2.854	2.854	1,892	2.8536	-4.76%
2014-06-11	0	0.063	0.060	0.063	0.063	0.063	856,000	53,928	0.0630	2.996	2.854	2.996	2.996	2.996	17,998	2.9963	0.00%
2014-06-10	0	0.063	0.060	0.063	0.058	0.063	4,578,000	276,262	0.0603	2.996	2.854	2.996	2.758	2.996	96,257	2.8700	5.00%
2014-06-09	0	0.060	0.060	0.064	-	-	0	0	-	2.854	2.854	3.044	-	-	0	-	0.00%
2014-06-06	0	0.060	0.060	0.065	0.060	0.060	100,000	6,000	0.0600	2.854	2.854	3.091	2.854	2.854	2,103	2.8536	0.00%
2014-06-05	0	0.060	0.060	0.064	0.060	0.060	1,000,000	60,000	0.0600	2.854	2.854	3.044	2.854	2.854	21,026	2.8536	-1.64%
2014-06-04	0	0.061	0.060	0.065	0.061	0.061	3,026,000	184,586	0.0610	2.901	2.854	3.091	2.901	2.901	63,625	2.9012	1.67%
2014-06-03	0	0.060	0.060	0.064	0.058	0.058	898,000	52,084	0.0580	2.854	2.854	3.044	2.758	2.758	18,881	2.7585	3.45%
2014-05-30	0	0.058	0.058	0.064	0.058	0.060	1,512,000	90,700	0.0600	2.758	2.758	3.044	2.758	2.854	31,791	2.8530	-6.45%
2014-05-29	0	0.062	0.060	0.064	0.062	0.062	400,000	24,800	0.0620	2.949	2.854	3.044	2.949	2.949	8,410	2.9487	-3.13%
2014-05-28	0	0.064	0.060	0.064	0.060	0.064	1,384,000	83,536	0.0604	3.044	2.854	3.044	2.854	3.044	29,100	2.8706	1.59%
2014-05-27	0	0.063	0.061	0.064	-	-	0	0	-	2.996	2.901	3.044	-	-	0	-	0.00%
2014-05-26	0	0.063	0.061	0.063	0.060	0.063	966,000	58,430	0.0605	2.996	2.901	2.996	2.854	2.996	20,311	2.8767	3.28%
2014-05-23	0	0.061	0.061	0.064	0.061	0.064	1,442,000	89,492	0.0621	2.901	2.901	3.044	2.901	3.044	30,320	2.9516	0.00%
2014-05-22	0	0.061	0.061	0.064	0.061	0.062	1,656,000	102,432	0.0619	2.901	2.901	3.044	2.901	2.949	34,819	2.9418	1.67%
2014-05-21	0	0.060	0.060	0.062	0.059	0.062	1,158,000	69,290	0.0598	2.854	2.854	2.949	2.806	2.949	24,348	2.8458	-3.23%
2014-05-20	0	0.062	0.060	0.062	-	-	1,248,000	73,632	0.0590	2.949	2.854	2.949	-	-	26,241	2.8060	0.00%
2014-05-19	0	0.062	0.058	0.062	0.057	0.062	1,360,000	79,086	0.0582	2.949	2.758	2.949	2.711	2.949	28,595	2.7657	6.90%
2014-05-16	0	0.058	0.058	0.061	0.058	0.061	3,216,000	194,458	0.0605	2.758	2.758	2.901	2.758	2.901	67,620	2.8758	-7.94%
2014-05-15	0	0.063	0.062	0.064	0.059	0.063	2,538,000	154,180	0.0607	2.996	2.949	3.044	2.806	2.996	53,364	2.8892	10.53%
2014-05-14	0	0.057	0.057	0.060	0.055	0.066	17,498,000	1,061,362	0.0607	2.711	2.711	2.854	2.616	3.139	367,914	2.8848	-13.64%
2014-05-13	0	0.066	0.065	0.066	0.064	0.068	6,220,000	399,308	0.0642	3.139	3.091	3.139	3.044	3.234	130,782	3.0532	4.76%
2014-05-12	0	0.063	0.064	0.065	0.063	0.071	6,254,000	405,664	0.0649	2.996	3.044	3.091	2.996	3.377	131,497	3.0850	-7.35%
2014-05-09	0	0.068	0.066	0.068	0.068	0.068	10,000	680	0.0680	3.234	3.139	3.234	3.234	3.234	210	3.2341	0.00%
2014-05-08	0	0.068	0.066	0.069	0.065	0.070	122,000	8,490	0.0696	3.234	3.139	3.282	3.091	3.329	2,565	3.3097	-2.86%
2014-05-07	0	0.070	0.066	0.070	0.067	0.070	880,000	59,220	0.0673	3.329	3.139	3.329	3.187	3.329	18,503	3.2006	7.69%
2014-05-05	0	0.065	0.065	0.069	0.063	0.067	380,000	24,440	0.0643	3.091	3.091	3.282	2.996	3.187	7,990	3.0589	-4.41%
2014-05-02	0	0.068	0.062	0.071	-	-	0	0	-	3.234	2.949	3.377	-	-	0	-	0.00%
2014-04-30	0	0.068	0.063	0.068	0.069	0.069	200,000	13,800	0.0690	3.234	2.996	3.234	3.282	3.282	4,205	3.2816	-1.45%
2014-04-29	0	0.069	0.064	0.070	0.069	0.070	222,000	15,358	0.0692	3.282	3.044	3.329	3.282	3.329	4,668	3.2902	-1.43%
2014-04-28	0	0.070	0.069	0.070	-	-	0	0	-	3.329	3.282	3.329	-	-	0	-	0.00%
2014-04-25	0	0.070	0.070	0.071	0.070	0.070	300,000	21,000	0.0700	3.329	3.329	3.377	3.329	3.329	6,308	3.3292	-2.78%
2014-04-24	0	0.072	0.070	0.073	0.070	0.073	6,150,000	434,378	0.0706	3.424	3.329	3.472	3.329	3.472	129,310	3.3592	-4.00%
2014-04-23	0	0.075	0.072	0.081	0.070	0.075	1,580,000	113,000	0.0715	3.567	3.424	3.852	3.329	3.567	33,221	3.4014	0.00%
2014-04-22	0	0.075	0.073	0.081	0.072	0.075	1,464,000	109,428	0.0747	3.567	3.472	3.852	3.424	3.567	30,782	3.5549	0.00%
2014-04-17	0	0.075	0.075	0.082	0.070	0.076	5,566,000	417,566	0.0750	3.567	3.567	3.900	3.329	3.615	117,031	3.5680	0.00%
2014-04-16	0	0.075	0.072	0.075	-	-	49	3	0.0612	3.567	3.424	3.567	-	-	1	2.9118	-1.32%
2014-04-15	0	0.076	0.073	0.079	0.076	0.076	38,000	2,888	0.0760	3.615	3.472	3.757	3.615	3.615	799	3.6146	-1.30%
2014-04-14	0	0.077	0.077	0.081	-	-	0	0	-	3.662	3.662	3.852	-	-	0	-	1.32%
2014-04-11	0	0.076	0.075	0.077	0.075	0.077	138,000	10,502	0.0761	3.615	3.567	3.662	3.567	3.662	2,902	3.6194	-3.80%
2014-04-10	0	0.079	0.078	0.079	0.076	0.080	1,490,000	118,000	0.0792	3.757	3.710	3.757	3.615	3.805	31,329	3.7665	1.28%
2014-04-09	0	0.078	0.078	0.081	0.076	0.085	332,000	26,680	0.0804	3.710	3.710	3.852	3.615	4.043	6,981	3.8220	4.00%
2014-04-08	0	0.075	0.075	0.078	0.074	0.076	6,000,000	444,040	0.0740	3.567	3.567	3.710	3.519	3.615	126,156	3.5198	-3.85%
2014-04-07	0	0.078	0.076	0.084	0.078	0.078	412,000	32,136	0.0780	3.710	3.615	3.995	3.710	3.710	8,663	3.7097	-2.50%
2014-04-04	0	0.080	0.080	0.081	0.080	0.080	202,000	16,160	0.0800	3.805	3.805	3.852	3.805	3.805	4,247	3.8048	-1.23%
2014-04-03	0	0.081	0.080	0.081	0.078	0.081	200,000	15,920	0.0796	3.852	3.805	3.852	3.710	3.852	4,205	3.7858	3.85%
2014-04-02	0	0.078	0.077	0.083	0.077	0.078	58,000	4,486	0.0773	3.710	3.662	3.947	3.662	3.710	1,220	3.6785	-1.27%
2014-04-01	0	0.079	0.079	0.084	0.079	0.085	6,000	500	0.0833	3.757	3.757	3.995	3.757	4.043	126	3.9633	-3.66%
2014-03-31	0	0.082	0.082	0.083	0.080	0.089	1,910,000	158,754	0.0831	3.900	3.900	3.947	3.805	4.233	40,160	3.9531	-2.38%
2014-03-28	0	0.084	0.079	0.084	0.083	0.084	570,000	47,600	0.0835	3.995	3.757	3.995	3.947	3.995	11,985	3.9717	1.20%
2014-03-27	0	0.083	0.080	0.083	-	-	0	0	-	3.947	3.805	3.947	-	-	0	-	0.00%
2014-03-26	0	0.083	0.080	0.083	0.076	0.084	2,210,000	181,432	0.0821	3.947	3.805	3.947	3.615	3.995	46,468	3.9045	3.75%
2014-03-25	0	0.080	0.076	0.080	0.078	0.081	500,000	39,846	0.0797	3.805	3.615	3.805	3.710	3.852	10,513	3.7902	5.26%
2014-03-24	0	0.076	0.076	0.079	0.075	0.077	420,000	31,640	0.0753	3.615	3.615	3.757	3.567	3.662	8,831	3.5829	-5.00%
2014-03-21	0	0.080	0.078	0.080	0.080	0.080	1,150,000	92,000	0.0800	3.805	3.710	3.805	3.805	3.805	24,180	3.8048	0.00%
2014-03-20	0	0.080	0.079	0.080	0.080	0.080	200,000	16,000	0.0800	3.805	3.757	3.805	3.805	3.805	4,205	3.8048	-1.23%
2014-03-19	0	0.081	0.079	0.081	0.079	0.081	190,000	15,290	0.0805	3.852	3.757	3.852	3.757	3.852	3,995	3.8273	2.53%
2014-03-18	0	0.079	0.079	0.080	0.079	0.080	2,600,000	207,570	0.0798	3.757	3.757	3.805	3.757	3.805	54,668	3.7969	-1.25%
2014-03-17	0	0.080	0.079	0.080	0.080	0.080	116,000	9,280	0.0800	3.805	3.757	3.805	3.805	3.805	2,439	3.8048	3.90%
2014-03-14	0	0.077	0.077	0.082	0.077	0.077	174,000	13,398	0.0770	3.662	3.662	3.900	3.662	3.662	3,659	3.6621	-1.28%
2014-03-13	0	0.078	0.078	0.082	0.078	0.078	668,000	52,104	0.0780	3.710	3.710	3.900	3.710	3.710	14,045	3.7097	0.00%
2014-03-12	0	0.078	0.077	0.080	0.078	0.078	1,850,000	144,300	0.0780	3.710	3.662	3.805	3.710	3.710	38,898	3.7097	-4.88%
2014-03-11	0	0.082	0.078	0.082	0.076	0.082	4,964,000	387,692	0.0781	3.900	3.710	3.900	3.615	3.900	104,373	3.7145	3.80%
2014-03-10	0	0.079	0.077	0.080	0.079	0.079	80,000	6,320	0.0790	3.757	3.662	3.805	3.757	3.757	1,682	3.7572	-1.25%
2014-03-07	0	0.080	0.080	0.083	0.080	0.080	1,896,000	154,680	0.0816	3.805	3.805	3.947	3.805	3.805	39,865	3.8801	-3.61%
2014-03-06	0	0.083	0.079	0.083	0.078	0.084	404,000	32,132	0.0795	3.947	3.757	3.947	3.710	3.995	8,495	3.7827	3.75%
2014-03-05	0	0.080	0.080	0.082	0.080	0.080	200,000	16,000	0.0800	3.805	3.805	3.900	3.805	3.805	4,205	3.8048	0.00%
2014-03-04	0	0.080	0.079	0.080	0.078	0.085	6,746,000	553,784	0.0821	3.805	3.757	3.805	3.710	4.043	141,842	3.9042	1.27%
2014-03-03	0	0.079	0.078	0.079	0.076	0.081	1,112,000	86,804	0.0781	3.757	3.710	3.757	3.615	3.852	23,381	3.7126	1.28%
2014-02-28	0	0.078	0.077	0.079	0.077	0.081	8,774,000	693,486	0.0790	3.710	3.662	3.757	3.662	3.852	184,483	3.7591	-3.70%
2014-02-27	0	0.081	0.080	0.081	0.080	0.084	4,554,000	371,370	0.0815	3.852	3.805	3.852	3.805	3.995	95,753	3.8784	-1.22%
2014-02-26	0	0.082	0.081	0.082	0.080	0.086	2,966,000	240,768	0.0812	3.900	3.852	3.900	3.805	4.090	62,363	3.8607	2.50%
2014-02-25	0	0.080	0.081	0.084	0.080	0.085	5,634,000	462,796	0.0821	3.805	3.852	3.995	3.805	4.043	118,461	3.9067	-2.44%
2014-02-24	0	0.082	0.082	0.085	0.078	0.084	4,958,000	400,324	0.0807	3.900	3.900	4.043	3.710	3.995	104,247	3.8401	0.00%
2014-02-21	0	0.082	0.082	0.083	0.078	0.091	53,212,000	4,553,492	0.0856	3.900	3.900	3.947	3.710	4.328	1,118,839	4.0698	12.33%
2014-02-20	0	0.073	0.073	0.075	0.072	0.074	1,964,000	143,412	0.0730	3.472	3.472	3.567	3.424	3.519	41,295	3.4728	-2.67%
2014-02-19	0	0.075	0.073	0.075	0.071	0.075	1,410,000	103,490	0.0734	3.567	3.472	3.567	3.377	3.567	29,647	3.4908	4.17%
2014-02-18	0	0.072	0.071	0.074	0.070	0.075	2,430,000	173,578	0.0714	3.424	3.377	3.519	3.329	3.567	51,093	3.3973	-5.26%
2014-02-17	0	0.076	0.074	0.076	0.073	0.076	3,344,000	245,020	0.0733	3.615	3.519	3.615	3.472	3.615	70,311	3.4848	1.33%
2014-02-14	0	0.075	0.074	0.075	0.071	0.077	4,838,000	358,860	0.0742	3.567	3.519	3.567	3.377	3.662	101,724	3.5278	1.35%
2014-02-13	0	0.074	0.073	0.075	0.068	0.078	10,192,000	747,930	0.0734	3.519	3.472	3.567	3.234	3.710	214,298	3.4901	8.82%
2014-02-12	0	0.068	0.068	0.069	0.065	0.068	590,698	39,046	0.0661	3.234	3.234	3.282	3.091	3.234	12,420	3.1438	3.03%
2014-02-11	0	0.066	0.065	0.068	0.065	0.066	2,560,000	168,440	0.0658	3.139	3.091	3.234	3.091	3.139	53,827	3.1293	0.00%
2014-02-10	0	0.066	0.066	0.067	0.063	0.066	3,298,000	212,688	0.0645	3.139	3.139	3.187	2.996	3.139	69,344	3.0671	3.12%
2014-02-07	0	0.064	0.063	0.065	0.062	0.065	1,984,000	126,692	0.0639	3.044	2.996	3.091	2.949	3.091	41,716	3.0370	1.59%
2014-02-06	0	0.063	0.063	0.065	0.063	0.065	700,000	45,226	0.0646	2.996	2.996	3.091	2.996	3.091	14,718	3.0728	-1.56%
2014-02-05	0	0.064	0.063	0.064	0.063	0.067	7,130,000	458,236	0.0643	3.044	2.996	3.044	2.996	3.187	149,916	3.0566	-4.48%
2014-02-04	0	0.067	0.067	0.070	0.066	0.070	454,000	30,518	0.0672	3.187	3.187	3.329	3.139	3.329	9,546	3.1970	-4.29%
2014-01-30	0	0.070	0.068	0.071	0.070	0.070	44,000	3,080	0.0700	3.329	3.234	3.377	3.329	3.329	925	3.3292	0.00%
2014-01-29	0	0.070	0.070	0.071	0.070	0.071	690,000	48,610	0.0704	3.329	3.329	3.377	3.329	3.377	14,508	3.3506	-1.41%
2014-01-28	0	0.071	0.068	0.071	0.071	0.071	236,000	16,756	0.0710	3.377	3.234	3.377	3.377	3.377	4,962	3.3768	1.43%
2014-01-27	0	0.070	0.070	0.071	0.070	0.071	2,738,000	191,670	0.0700	3.329	3.329	3.377	3.329	3.377	57,569	3.3294	-2.78%
2014-01-24	0	0.072	0.072	0.073	0.070	0.072	1,710,000	121,120	0.0708	3.424	3.424	3.472	3.329	3.424	35,955	3.3687	2.86%
2014-01-23	0	0.070	0.070	0.071	0.070	0.073	1,782,000	127,854	0.0717	3.329	3.329	3.377	3.329	3.472	37,468	3.4123	-2.78%
2014-01-22	0	0.072	0.072	0.074	0.071	0.074	1,446,000	104,192	0.0721	3.424	3.424	3.519	3.377	3.519	30,404	3.4270	1.41%
2014-01-21	0	0.071	0.071	0.073	0.071	0.074	2,996,000	218,116	0.0728	3.377	3.377	3.472	3.377	3.519	62,994	3.4625	-4.05%
2014-01-20	0	0.074	0.071	0.074	0.073	0.075	1,092,000	81,028	0.0742	3.519	3.377	3.519	3.472	3.567	22,960	3.5290	5.71%
2014-01-17	0	0.070	0.070	0.073	0.070	0.072	4,924,000	350,076	0.0711	3.329	3.329	3.472	3.329	3.424	103,532	3.3813	-6.67%
2014-01-16	0	0.075	0.075	0.076	0.075	0.076	738,000	55,426	0.0751	3.567	3.567	3.615	3.567	3.615	15,517	3.5719	-1.32%
2014-01-15	0	0.076	0.074	0.076	0.076	0.078	550,000	42,690	0.0776	3.615	3.519	3.615	3.615	3.710	11,564	3.6915	5.56%
2014-01-14	0	0.072	0.072	0.075	0.072	0.076	1,828,000	135,676	0.0742	3.424	3.424	3.567	3.424	3.615	38,436	3.5300	0.00%
2014-01-13	0	0.072	0.071	0.073	0.072	0.073	440,000	31,780	0.0722	3.424	3.377	3.472	3.424	3.472	9,251	3.4351	0.00%
2014-01-10	0	0.072	0.072	0.074	0.071	0.079	2,098,000	157,224	0.0749	3.424	3.424	3.519	3.377	3.757	44,113	3.5641	-4.00%
2014-01-09	0	0.075	0.072	0.075	0.072	0.076	566,000	42,838	0.0757	3.567	3.424	3.567	3.424	3.615	11,901	3.5996	2.74%
2014-01-08	0	0.073	0.073	0.075	0.073	0.078	9,692,000	715,592	0.0738	3.472	3.472	3.567	3.472	3.710	203,785	3.5115	-6.41%
2014-01-07	0	0.078	0.078	0.079	0.075	0.079	2,246,000	172,618	0.0769	3.710	3.710	3.757	3.567	3.757	47,225	3.6553	-2.50%
2014-01-06	0	0.080	0.076	0.080	0.075	0.080	1,450,000	110,850	0.0764	3.805	3.615	3.805	3.567	3.805	30,488	3.6359	0.00%
2014-01-03	0	0.080	0.080	0.082	0.080	0.080	368,000	29,440	0.0800	3.805	3.805	3.900	3.805	3.805	7,738	3.8048	1.27%
2014-01-02	0	0.079	0.079	0.081	0.078	0.084	3,698,000	292,984	0.0792	3.757	3.757	3.852	3.710	3.995	77,754	3.7681	-1.25%
2013-12-31	0	0.080	0.080	0.085	0.077	0.089	1,824,000	143,526	0.0787	3.805	3.805	4.043	3.662	4.233	38,352	3.7424	-4.76%
2013-12-30	0	0.084	0.084	0.088	0.077	0.092	5,522,000	453,928	0.0822	3.995	3.995	4.185	3.662	4.376	116,106	3.9096	-3.45%
2013-12-27	0	0.087	0.085	0.087	0.085	0.087	2,092,000	179,258	0.0857	4.138	4.043	4.138	4.043	4.138	43,987	4.0753	0.00%
2013-12-24	0	0.087	0.087	0.091	0.086	0.086	100,000	8,600	0.0860	4.138	4.138	4.328	4.090	4.090	2,103	4.0902	-2.25%
2013-12-23	0	0.089	0.089	0.091	0.086	0.090	31,150	2,697	0.0866	4.233	4.233	4.328	4.090	4.280	655	4.1178	0.00%
2013-12-20	0	0.089	0.085	0.089	0.088	0.089	1,722,000	152,968	0.0888	4.233	4.043	4.233	4.185	4.233	36,207	4.2248	0.00%
2013-12-19	0	0.089	0.089	0.092	0.089	0.092	1,500,000	134,600	0.0897	4.233	4.233	4.376	4.233	4.376	31,539	4.2677	0.00%
2013-12-18	0	0.089	0.089	0.091	0.089	0.093	744,000	66,224	0.0890	4.233	4.233	4.328	4.233	4.423	15,643	4.2334	0.00%
2013-12-17	0	0.089	0.089	0.090	0.086	0.090	2,588,000	230,550	0.0891	4.233	4.233	4.280	4.090	4.280	54,415	4.2368	0.00%
2013-12-16	0	0.089	0.089	0.093	0.089	0.091	990,000	88,710	0.0896	4.233	4.233	4.423	4.233	4.328	20,816	4.2617	0.00%
2013-12-13	0	0.089	0.089	0.095	0.089	0.093	3,400,000	303,100	0.0891	4.233	4.233	4.518	4.233	4.423	71,489	4.2398	0.00%
2013-12-12	0	0.089	0.089	0.094	0.089	0.089	1,552,000	138,128	0.0890	4.233	4.233	4.471	4.233	4.233	32,632	4.2328	0.00%
2013-12-11	0	0.089	0.089	0.094	0.088	0.090	2,314,567	206,203	0.0891	4.233	4.233	4.471	4.185	4.280	48,666	4.2371	0.00%
2013-12-10	0	0.089	0.089	0.090	0.089	0.090	1,446,000	129,060	0.0893	4.233	4.233	4.280	4.233	4.280	30,404	4.2449	-1.11%
2013-12-09	0	0.090	0.090	0.093	0.090	0.090	36,000	3,240	0.0900	4.280	4.280	4.423	4.280	4.280	757	4.2804	1.12%
2013-12-06	0	0.089	0.089	0.093	0.088	0.093	5,534,000	493,402	0.0892	4.233	4.233	4.423	4.185	4.423	116,358	4.2404	-1.11%
2013-12-05	0	0.090	0.090	0.093	0.090	0.091	1,536,000	138,540	0.0902	4.280	4.280	4.423	4.280	4.328	32,296	4.2897	-1.10%
2013-12-04	0	0.091	0.091	0.092	0.089	0.089	190,000	16,910	0.0890	4.328	4.328	4.376	4.233	4.233	3,995	4.2328	1.11%
2013-12-03	0	0.090	0.090	0.091	0.089	0.090	9,350,000	834,450	0.0892	4.280	4.280	4.328	4.233	4.280	196,594	4.2445	1.12%
2013-12-02	0	0.089	0.088	0.089	0.088	0.092	930,000	83,210	0.0895	4.233	4.185	4.233	4.185	4.376	19,554	4.2553	1.14%
2013-11-29	0	0.088	0.088	0.091	0.087	0.089	2,900,000	256,100	0.0883	4.185	4.185	4.328	4.138	4.233	60,976	4.2000	0.00%
2013-11-28	0	0.088	0.088	0.091	0.088	0.092	604,000	54,614	0.0904	4.185	4.185	4.328	4.185	4.376	12,700	4.3004	-2.22%
2013-11-27	0	0.090	0.090	0.092	0.090	0.090	1,862,000	167,580	0.0900	4.280	4.280	4.376	4.280	4.280	39,151	4.2804	3.45%
2013-11-26	0	0.087	0.087	0.093	0.087	0.088	1,666,000	145,440	0.0873	4.138	4.138	4.423	4.138	4.185	35,029	4.1519	-1.14%
2013-11-25	0	0.088	0.088	0.092	0.088	0.090	720,000	64,260	0.0893	4.185	4.185	4.376	4.185	4.280	15,139	4.2447	0.00%
2013-11-22	0	0.088	0.088	0.090	0.087	0.088	392,000	34,446	0.0879	4.185	4.185	4.280	4.138	4.185	8,242	4.1792	0.00%
2013-11-21	0	0.088	0.087	0.088	0.088	0.091	2,670,000	238,660	0.0894	4.185	4.138	4.185	4.185	4.328	56,140	4.2512	-2.22%
2013-11-20	0	0.090	0.090	0.091	0.090	0.092	4,410,000	400,740	0.0909	4.280	4.280	4.328	4.280	4.376	92,725	4.3218	-3.23%
2013-11-19	0	0.093	0.091	0.093	0.091	0.096	3,076,000	285,804	0.0929	4.423	4.328	4.423	4.328	4.566	64,676	4.4190	-2.11%
2013-11-18	0	0.095	0.095	0.096	0.094	0.097	5,544,000	525,858	0.0949	4.518	4.518	4.566	4.471	4.613	116,569	4.5111	-2.06%
2013-11-15	0	0.097	0.094	0.097	0.094	0.097	950,000	89,866	0.0946	4.613	4.471	4.613	4.471	4.613	19,975	4.4990	3.19%
2013-11-14	0	0.094	0.094	0.097	0.093	0.100	3,480,000	331,768	0.0953	4.471	4.471	4.613	4.423	4.756	73,171	4.5342	-4.08%
2013-11-13	0	0.098	0.097	0.098	0.096	0.103	10,386,000	1,042,434	0.1004	4.661	4.613	4.661	4.566	4.899	218,377	4.7736	1.03%
2013-11-12	0	0.097	0.097	0.098	0.092	0.102	25,716,000	2,500,186	0.0972	4.613	4.613	4.661	4.376	4.851	540,706	4.6239	6.59%
2013-11-11	0	0.091	0.091	0.092	0.091	0.093	990,000	90,590	0.0915	4.328	4.328	4.376	4.328	4.423	20,816	4.3520	0.00%
2013-11-08	0	0.091	0.091	0.093	0.091	0.091	212,000	19,292	0.0910	4.328	4.328	4.423	4.328	4.328	4,458	4.3280	-1.09%
2013-11-07	0	0.092	0.092	0.094	0.092	0.092	850,000	78,200	0.0920	4.376	4.376	4.471	4.376	4.376	17,872	4.3755	0.00%
2013-11-06	0	0.092	0.092	0.093	0.092	0.093	364,000	33,648	0.0924	4.376	4.376	4.423	4.376	4.423	7,653	4.3964	1.10%
2013-11-05	0	0.091	0.091	0.095	0.091	0.092	1,580,000	143,810	0.0910	4.328	4.328	4.518	4.328	4.376	33,221	4.3289	0.00%
2013-11-04	0	0.091	0.091	0.094	0.091	0.091	192,000	17,472	0.0910	4.328	4.328	4.471	4.328	4.328	4,037	4.3280	-3.19%
2013-11-01	0	0.094	0.092	0.094	0.092	0.094	250,000	23,200	0.0928	4.471	4.376	4.471	4.376	4.471	5,257	4.4136	1.08%
2013-10-31	0	0.093	0.092	0.093	0.091	0.094	1,836,000	169,158	0.0921	4.423	4.376	4.423	4.328	4.471	38,604	4.3819	2.20%
2013-10-30	0	0.091	0.091	0.092	0.088	0.093	6,622,000	602,410	0.0910	4.328	4.328	4.376	4.185	4.423	139,235	4.3266	-2.15%
2013-10-29	0	0.093	0.093	0.094	0.093	0.097	1,632,000	154,384	0.0946	4.423	4.423	4.471	4.423	4.613	34,315	4.4991	-2.11%
2013-10-28	0	0.095	0.094	0.096	0.093	0.100	2,597,500	245,735	0.0946	4.518	4.471	4.566	4.423	4.756	54,615	4.4994	2.15%
2013-10-25	0	0.093	0.092	0.093	0.092	0.097	3,060,000	284,584	0.0930	4.423	4.376	4.423	4.376	4.613	64,340	4.4231	-1.06%
2013-10-24	0	0.094	0.093	0.095	0.094	0.100	1,750,000	167,440	0.0957	4.471	4.423	4.518	4.471	4.756	36,796	4.5505	1.08%
2013-10-23	0	0.093	0.092	0.093	0.093	0.094	1,440,000	134,320	0.0933	4.423	4.376	4.423	4.423	4.471	30,278	4.4363	0.00%
2013-10-22	0	0.093	0.092	0.093	0.092	0.094	2,150,000	200,800	0.0934	4.423	4.376	4.423	4.376	4.471	45,206	4.4419	1.09%
2013-10-21	0	0.092	0.091	0.093	0.092	0.095	4,640,000	430,410	0.0928	4.376	4.328	4.423	4.376	4.518	97,561	4.4117	-1.08%
2013-10-18	0	0.093	0.092	0.093	0.093	0.095	4,540,000	425,240	0.0937	4.423	4.376	4.423	4.423	4.518	95,458	4.4547	-1.06%
2013-10-17	0	0.094	0.095	0.096	0.092	0.099	6,132,000	581,376	0.0948	4.471	4.518	4.566	4.376	4.708	128,932	4.5092	-1.05%
2013-10-16	0	0.095	0.093	0.095	0.088	0.109	18,618,000	1,802,198	0.0968	4.518	4.423	4.518	4.185	5.184	391,463	4.6037	10.47%
2013-10-15	0	0.086	0.085	0.087	0.086	0.087	1,330,000	115,580	0.0869	4.090	4.043	4.138	4.090	4.138	27,965	4.1331	-1.15%
2013-10-11	0	0.087	0.087	0.091	0.087	0.088	1,400,000	123,188	0.0880	4.138	4.138	4.328	4.138	4.185	29,437	4.1849	-1.14%
2013-10-10	0	0.088	0.088	0.090	0.088	0.088	20,000	1,760	0.0880	4.185	4.185	4.280	4.185	4.185	421	4.1853	-2.22%
2013-10-09	0	0.090	0.087	0.090	0.090	0.092	150,000	13,600	0.0907	4.280	4.138	4.280	4.280	4.376	3,154	4.3121	0.00%
2013-10-08	0	0.090	0.086	0.091	0.087	0.091	882,000	78,038	0.0885	4.280	4.090	4.328	4.138	4.328	18,545	4.2080	2.27%
2013-10-07	0	0.088	0.088	0.090	0.088	0.090	770,000	67,980	0.0883	4.185	4.185	4.280	4.185	4.280	16,190	4.1989	-2.22%
2013-10-04	0	0.090	0.088	0.090	0.088	0.090	428,000	37,684	0.0880	4.280	4.185	4.280	4.185	4.280	8,999	4.1875	0.00%
2013-10-03	0	0.090	0.088	0.090	0.088	0.090	68,000	6,056	0.0891	4.280	4.185	4.280	4.185	4.280	1,430	4.2356	0.00%
2013-10-02	0	0.090	0.089	0.090	0.089	0.098	1,904,000	177,988	0.0935	4.280	4.233	4.280	4.233	4.661	40,034	4.4460	1.12%
2013-09-30	0	0.089	0.089	0.090	0.089	0.089	90,000	8,010	0.0890	4.233	4.233	4.280	4.233	4.233	1,892	4.2328	-1.11%
2013-09-27	0	0.090	0.089	0.093	0.088	0.093	1,216,000	111,188	0.0914	4.280	4.233	4.423	4.185	4.423	25,568	4.3488	1.12%
2013-09-26	0	0.089	0.089	0.091	0.089	0.092	4,394,000	396,956	0.0903	4.233	4.233	4.328	4.233	4.376	92,389	4.2966	-1.11%
2013-09-25	0	0.090	0.087	0.090	0.090	0.093	2,400,000	219,190	0.0913	4.280	4.138	4.280	4.280	4.423	50,463	4.3436	0.00%
2013-09-24	0	0.090	0.089	0.090	0.087	0.093	658,000	59,016	0.0897	4.280	4.233	4.280	4.138	4.423	13,835	4.2657	1.12%
2013-09-23	0	0.089	0.088	0.089	0.087	0.095	2,880,000	267,760	0.0930	4.233	4.185	4.233	4.138	4.518	60,555	4.4218	4.71%
2013-09-19	0	0.085	0.085	0.087	0.084	0.087	1,680,000	143,510	0.0854	4.043	4.043	4.138	3.995	4.138	35,324	4.0627	0.00%
2013-09-18	0	0.085	0.084	0.085	0.083	0.088	3,024,000	259,498	0.0858	4.043	3.995	4.043	3.947	4.185	63,583	4.0813	2.41%
2013-09-17	0	0.083	0.083	0.085	0.083	0.083	20,000	1,660	0.0830	3.947	3.947	4.043	3.947	3.947	421	3.9475	-2.35%
2013-09-16	0	0.085	0.084	0.085	0.083	0.086	1,020,000	86,034	0.0843	4.043	3.995	4.043	3.947	4.090	21,447	4.0115	0.00%
2013-09-13	0	0.085	0.085	0.087	0.080	0.085	690,000	57,908	0.0839	4.043	4.043	4.138	3.805	4.043	14,508	3.9915	0.00%
2013-09-12	0	0.085	0.085	0.086	0.085	0.086	1,408,000	119,780	0.0851	4.043	4.043	4.090	4.043	4.090	29,605	4.0460	0.00%
2013-09-11	0	0.085	0.085	0.087	0.085	0.088	1,230,000	107,120	0.0871	4.043	4.043	4.138	4.043	4.185	25,862	4.1420	-2.30%
2013-09-10	0	0.087	0.087	0.088	0.085	0.088	2,390,000	204,684	0.0856	4.138	4.138	4.185	4.043	4.185	50,252	4.0731	2.35%
2013-09-09	0	0.085	0.085	0.087	0.080	0.088	3,798,000	327,542	0.0862	4.043	4.043	4.138	3.805	4.185	79,857	4.1016	-1.16%
2013-09-06	0	0.086	0.086	0.088	0.086	0.090	2,066,000	183,138	0.0886	4.090	4.090	4.185	4.090	4.280	43,440	4.2159	0.00%
2013-09-05	0	0.086	0.086	0.088	0.086	0.086	54,000	4,644	0.0860	4.090	4.090	4.185	4.090	4.090	1,135	4.0902	-1.15%
2013-09-04	0	0.087	0.087	0.088	0.085	0.088	646,000	55,312	0.0856	4.138	4.138	4.185	4.043	4.185	13,583	4.0722	-1.14%
2013-09-03	0	0.088	0.087	0.088	0.085	0.091	9,572,000	829,132	0.0866	4.185	4.138	4.185	4.043	4.328	201,262	4.1197	4.76%
2013-09-02	0	0.084	0.084	0.087	0.083	0.089	3,674,000	315,064	0.0858	3.995	3.995	4.138	3.947	4.233	77,250	4.0785	-4.55%
2013-08-30	0	0.088	0.085	0.088	0.085	0.090	1,780,000	157,046	0.0882	4.185	4.043	4.185	4.043	4.280	37,426	4.1961	0.00%
2013-08-29	0	0.088	0.086	0.088	0.083	0.088	852,000	72,710	0.0853	4.185	4.090	4.185	3.947	4.185	17,914	4.0588	2.33%
2013-08-28	0	0.086	0.086	0.088	0.085	0.088	830,000	72,070	0.0868	4.090	4.090	4.185	4.043	4.185	17,452	4.1297	-1.15%
2013-08-27	0	0.087	0.086	0.087	0.087	0.088	2,056,000	180,088	0.0876	4.138	4.090	4.138	4.138	4.185	43,230	4.1658	-1.14%
2013-08-26	0	0.088	0.088	0.090	0.088	0.090	2,110,000	188,476	0.0893	4.185	4.185	4.280	4.185	4.280	44,365	4.2483	-1.12%
2013-08-23	0	0.089	0.089	0.091	0.088	0.098	6,874,000	629,422	0.0916	4.233	4.233	4.328	4.185	4.661	144,533	4.3549	3.49%
2013-08-22	0	0.086	0.086	0.088	0.086	0.088	1,688,000	146,168	0.0866	4.090	4.090	4.185	4.090	4.185	35,492	4.1183	-2.27%
2013-08-21	0	0.088	0.086	0.088	0.083	0.089	2,632,000	230,966	0.0878	4.185	4.090	4.185	3.947	4.233	55,341	4.1735	3.53%
2013-08-20	0	0.085	0.083	0.085	0.082	0.089	5,458,000	466,090	0.0854	4.043	3.947	4.043	3.900	4.233	114,760	4.0614	-2.30%
2013-08-19	0	0.087	0.087	0.088	0.083	0.088	4,834,000	416,042	0.0861	4.138	4.138	4.185	3.947	4.185	101,640	4.0933	4.82%
2013-08-16	0	0.083	0.083	0.085	0.083	0.084	872,000	73,002	0.0837	3.947	3.947	4.043	3.947	3.995	18,335	3.9816	-1.19%
2013-08-15	0	0.084	0.082	0.084	0.084	0.086	1,790,000	151,970	0.0849	3.995	3.900	3.995	3.995	4.090	37,637	4.0378	0.00%
2013-08-13	0	0.084	0.084	0.085	0.084	0.087	4,140,000	351,218	0.0848	3.995	3.995	4.043	3.995	4.138	87,048	4.0348	0.00%
2013-08-12	0	0.084	0.083	0.084	0.082	0.086	2,030,000	170,440	0.0840	3.995	3.947	3.995	3.900	4.090	42,683	3.9932	0.00%
2013-08-09	0	0.084	0.083	0.085	0.080	0.084	10,188,000	830,434	0.0815	3.995	3.947	4.043	3.805	3.995	214,214	3.8767	3.70%
2013-08-08	0	0.081	0.080	0.081	0.079	0.095	58,476,000	4,780,412	0.0817	3.852	3.805	3.852	3.757	4.518	1,229,521	3.8880	-10.00%
2013-08-07	0	0.090	0.089	0.090	0.089	0.100	19,840,000	1,837,188	0.0926	4.280	4.233	4.280	4.233	4.756	417,157	4.4041	-8.16%
2013-08-06	0	0.098	0.098	0.099	0.097	0.102	6,292,000	623,640	0.0991	4.661	4.661	4.708	4.613	4.851	132,296	4.7140	-4.85%
2013-08-05	0	0.103	0.102	0.105	0.103	0.117	30,710,000	3,400,160	0.1107	4.899	4.851	4.994	4.899	5.565	645,711	5.2658	6.19%
2013-08-02	0	0.097	0.097	0.099	0.096	0.100	1,632,000	160,476	0.0983	4.613	4.613	4.708	4.566	4.756	34,315	4.6766	-3.00%
2013-08-01	0	0.100	0.100	0.102	0.097	0.100	482,000	47,360	0.0983	4.756	4.756	4.851	4.613	4.756	10,135	4.6731	4.17%
2013-07-31	0	0.096	0.096	0.100	0.096	0.096	200,000	19,200	0.0960	4.566	4.566	4.756	4.566	4.566	4,205	4.5658	1.05%
2013-07-30	0	0.095	0.095	0.098	0.093	0.097	854,000	80,172	0.0939	4.518	4.518	4.661	4.423	4.613	17,956	4.4648	0.00%
2013-07-29	0	0.095	0.095	0.096	0.095	0.098	414,000	40,020	0.0967	4.518	4.518	4.566	4.518	4.661	8,705	4.5975	-5.00%
2013-07-26	0	0.100	0.099	0.100	0.091	0.100	1,712,000	162,062	0.0947	4.756	4.708	4.756	4.328	4.756	35,997	4.5021	2.04%
2013-07-25	0	0.098	0.098	0.102	0.098	0.100	602,000	60,076	0.0998	4.661	4.661	4.851	4.661	4.756	12,658	4.7462	-3.92%
2013-07-24	0	0.102	0.099	0.102	0.094	0.102	500,000	49,800	0.0996	4.851	4.708	4.851	4.471	4.851	10,513	4.7370	7.37%
2013-07-23	0	0.095	0.093	0.102	0.095	0.095	200,000	19,000	0.0950	4.518	4.423	4.851	4.518	4.518	4,205	4.5182	0.00%
2013-07-22	0	0.095	0.093	0.099	0.095	0.095	200,000	19,000	0.0950	4.518	4.423	4.708	4.518	4.518	4,205	4.5182	-4.04%
2013-07-19	0	0.099	0.097	0.100	0.099	0.099	150,000	14,850	0.0990	4.708	4.613	4.756	4.708	4.708	3,154	4.7084	3.12%
2013-07-18	0	0.096	0.095	0.099	0.095	0.096	160,000	15,280	0.0955	4.566	4.518	4.708	4.518	4.566	3,364	4.5420	-1.03%
2013-07-17	0	0.097	0.095	0.100	0.097	0.100	140,000	13,700	0.0979	4.613	4.518	4.756	4.613	4.756	2,944	4.6541	2.11%
2013-07-16	0	0.095	0.095	0.097	0.095	0.104	1,560,000	154,780	0.0992	4.518	4.518	4.613	4.518	4.946	32,801	4.7188	-1.04%
2013-07-15	0	0.096	0.096	0.102	0.095	0.099	28,000	2,732	0.0976	4.566	4.566	4.851	4.518	4.708	589	4.6405	-4.00%
2013-07-12	0	0.100	0.100	0.105	0.100	0.100	1,300,000	130,000	0.1000	4.756	4.756	4.994	4.756	4.756	27,334	4.7560	-0.99%
2013-07-11	0	0.101	0.100	0.101	0.100	0.102	1,038,000	104,838	0.1010	4.804	4.756	4.804	4.756	4.851	21,825	4.8036	1.00%
2013-07-10	0	0.100	0.100	0.101	0.100	0.102	480,000	48,360	0.1008	4.756	4.756	4.804	4.756	4.851	10,093	4.7917	-1.96%
2013-07-09	0	0.102	0.101	0.102	0.100	0.102	870,000	87,864	0.1010	4.851	4.804	4.851	4.756	4.851	18,293	4.8032	2.00%
2013-07-08	0	0.100	0.100	0.102	0.100	0.101	2,023,000	203,690	0.1007	4.756	4.756	4.851	4.756	4.804	42,536	4.7887	-1.96%
2013-07-05	0	0.102	0.102	0.104	0.102	0.103	588,000	60,026	0.1021	4.851	4.851	4.946	4.851	4.899	12,363	4.8552	-3.77%
2013-07-04	0	0.106	0.103	0.106	0.101	0.106	488,000	49,310	0.1010	5.041	4.899	5.041	4.804	5.041	10,261	4.8057	0.95%
2013-07-03	0	0.105	0.101	0.105	0.103	0.105	500,000	52,100	0.1042	4.994	4.804	4.994	4.899	4.994	10,513	4.9558	-1.87%
2013-07-02	0	0.107	0.107	0.112	0.105	0.108	1,532,000	163,504	0.1067	5.089	5.089	5.327	4.994	5.136	32,212	5.0759	1.90%
2013-06-28	0	0.105	0.105	0.113	0.105	0.105	390,000	40,950	0.1050	4.994	4.994	5.374	4.994	4.994	8,200	4.9938	-0.94%
2013-06-27	0	0.106	0.105	0.112	0.103	0.108	1,952,000	204,964	0.1050	5.041	4.994	5.327	4.899	5.136	41,043	4.9939	-2.75%
2013-06-26	0	0.109	0.104	0.109	0.114	0.115	570,000	65,250	0.1145	5.184	4.946	5.184	5.422	5.469	11,985	5.4444	2.83%
2013-06-25	0	0.106	0.106	0.109	0.102	0.108	2,360,852	244,425	0.1035	5.041	5.041	5.184	4.851	5.136	49,639	4.9240	0.95%
2013-06-24	0	0.105	0.100	0.105	0.100	0.108	3,580,000	370,606	0.1035	4.994	4.756	4.994	4.756	5.136	75,273	4.9235	-2.78%
2013-06-21	0	0.108	0.102	0.108	0.108	0.109	600,000	65,000	0.1083	5.136	4.851	5.136	5.136	5.184	12,616	5.1523	0.93%
2013-06-20	0	0.107	0.107	0.109	0.106	0.108	686,000	73,564	0.1072	5.089	5.089	5.184	5.041	5.136	14,424	5.1002	-2.73%
2013-06-19	0	0.110	0.110	0.115	0.107	0.110	918,000	99,864	0.1088	5.232	5.232	5.469	5.089	5.232	19,302	5.1738	-1.79%
2013-06-18	0	0.112	0.112	0.113	0.110	0.115	4,704,000	526,098	0.1118	5.327	5.327	5.374	5.232	5.469	98,907	5.3191	0.00%
2013-06-17	0	0.112	0.112	0.116	0.110	0.116	1,800,000	201,708	0.1121	5.327	5.327	5.517	5.232	5.517	37,847	5.3296	-4.27%
2013-06-14	0	0.117	0.111	0.117	0.111	0.120	5,236,000	618,804	0.1182	5.565	5.279	5.565	5.279	5.707	110,093	5.6208	0.00%
2013-06-13	0	0.117	0.117	0.118	0.109	0.113	1,250,000	139,430	0.1115	5.565	5.565	5.612	5.184	5.374	26,283	5.3050	4.46%
2013-06-11	0	0.112	0.112	0.115	0.110	0.110	196,000	21,560	0.1100	5.327	5.327	5.469	5.232	5.232	4,121	5.2316	-0.88%
2013-06-10	0	0.113	0.113	0.116	0.113	0.113	440,000	49,720	0.1130	5.374	5.374	5.517	5.374	5.374	9,251	5.3743	0.00%
2013-06-07	0	0.113	0.113	0.118	0.113	0.113	300,000	33,900	0.1130	5.374	5.374	5.612	5.374	5.374	6,308	5.3743	0.89%
2013-06-06	0	0.112	0.112	0.117	0.110	0.119	798,000	90,472	0.1134	5.327	5.327	5.565	5.232	5.660	16,779	5.3920	1.82%
2013-06-05	0	0.110	0.110	0.119	0.109	0.110	300,000	32,900	0.1097	5.232	5.232	5.660	5.184	5.232	6,308	5.2157	-1.79%
2013-06-04	0	0.112	0.112	0.119	0.109	0.118	536,000	62,114	0.1159	5.327	5.327	5.660	5.184	5.612	11,270	5.5115	-5.88%
2013-06-03	0	0.119	0.118	0.119	0.106	0.119	292,000	31,498	0.1079	5.660	5.612	5.660	5.041	5.660	6,140	5.1303	2.59%
2013-05-31	0	0.116	0.116	0.118	0.116	0.120	1,678,000	199,196	0.1187	5.517	5.517	5.612	5.517	5.707	35,282	5.6459	-2.52%
2013-05-30	0	0.119	0.119	0.120	0.118	0.120	9,054,000	1,082,384	0.1195	5.660	5.660	5.707	5.612	5.707	190,370	5.6857	0.85%
2013-05-29	0	0.118	0.118	0.120	0.118	0.120	2,758,000	328,656	0.1192	5.612	5.612	5.707	5.612	5.707	57,990	5.6675	-0.84%
2013-05-28	0	0.119	0.117	0.119	0.118	0.130	4,298,000	520,818	0.1212	5.660	5.565	5.660	5.612	6.183	90,370	5.7632	-1.65%
2013-05-27	0	0.121	0.119	0.122	0.113	0.128	9,936,000	1,186,426	0.1194	5.755	5.660	5.802	5.374	6.088	208,915	5.6790	6.14%
2013-05-24	0	0.114	0.114	0.117	0.104	0.115	5,906,000	652,290	0.1104	5.422	5.422	5.565	4.946	5.469	124,180	5.2528	10.68%
2013-05-23	0	0.103	0.101	0.104	0.101	0.103	200,000	20,480	0.1024	4.899	4.804	4.946	4.804	4.899	4,205	4.8701	1.98%
2013-05-22	0	0.101	0.101	0.103	0.100	0.102	400,000	40,574	0.1014	4.804	4.804	4.899	4.756	4.851	8,410	4.8242	-0.98%
2013-05-21	0	0.102	0.102	0.110	0.102	0.108	2,984,000	309,098	0.1036	4.851	4.851	5.232	4.851	5.136	62,742	4.9265	-3.77%
2013-05-20	0	0.106	0.103	0.106	0.100	0.107	2,230,000	227,772	0.1021	5.041	4.899	5.041	4.756	5.089	46,888	4.8578	4.95%
2013-05-16	0	0.101	0.099	0.101	0.098	0.101	1,814,000	181,752	0.1002	4.804	4.708	4.804	4.661	4.804	38,141	4.7652	5.21%
2013-05-15	0	0.096	0.096	0.098	0.095	0.096	900,000	85,770	0.0953	4.566	4.566	4.661	4.518	4.566	18,923	4.5325	-2.04%
2013-05-14	0	0.098	0.097	0.101	0.098	0.101	760,000	75,306	0.0991	4.661	4.613	4.804	4.661	4.804	15,980	4.7126	-2.00%
2013-05-13	0	0.100	0.099	0.100	0.100	0.101	260,000	26,200	0.1008	4.756	4.708	4.756	4.756	4.804	5,467	4.7926	-2.91%
2013-05-10	0	0.103	0.101	0.103	0.101	0.103	550,000	56,550	0.1028	4.899	4.804	4.899	4.804	4.899	11,564	4.8900	1.98%
2013-05-09	0	0.101	0.099	0.101	0.096	0.104	1,226,000	124,804	0.1018	4.804	4.708	4.804	4.566	4.946	25,778	4.8415	0.00%
2013-05-08	0	0.101	0.097	0.100	0.096	0.101	82,000	7,882	0.0961	4.804	4.613	4.756	4.566	4.804	1,724	4.5716	2.02%
2013-05-07	0	0.099	0.097	0.103	-	-	0	0	-	4.708	4.613	4.899	-	-	0	-	0.00%
2013-05-06	0	0.099	0.098	0.099	0.098	0.101	1,500,000	148,400	0.0989	4.708	4.661	4.708	4.661	4.804	31,539	4.7053	-1.00%
2013-05-03	0	0.100	0.097	0.101	-	-	0	0	-	4.756	4.613	4.804	-	-	0	-	0.00%
2013-05-02	0	0.100	0.095	0.100	-	-	0	0	-	4.756	4.518	4.756	-	-	0	-	0.00%
2013-04-30	0	0.100	0.100	0.104	0.100	0.102	455,500	45,935	0.1008	4.756	4.756	4.946	4.756	4.851	9,577	4.7962	-2.91%
2013-04-29	0	0.103	0.101	0.104	-	-	0	0	-	4.899	4.804	4.946	-	-	0	-	0.00%
2013-04-26	0	0.103	0.097	0.103	0.100	0.103	688,000	69,064	0.1004	4.899	4.613	4.899	4.756	4.899	14,466	4.7742	1.98%
2013-04-25	0	0.101	0.098	0.101	0.101	0.103	360,000	36,760	0.1021	4.804	4.661	4.804	4.804	4.899	7,569	4.8564	-0.98%
2013-04-24	0	0.102	0.101	0.102	0.101	0.104	764,000	77,910	0.1020	4.851	4.804	4.851	4.804	4.946	16,064	4.8500	0.99%
2013-04-23	0	0.101	0.100	0.105	0.101	0.106	1,404,000	143,644	0.1023	4.804	4.756	4.994	4.804	5.041	29,521	4.8659	-2.88%
2013-04-22	0	0.104	0.104	0.105	0.102	0.105	1,430,000	147,860	0.1034	4.946	4.946	4.994	4.851	4.994	30,067	4.9176	-1.89%
2013-04-19	0	0.106	0.102	0.106	0.102	0.106	3,320,000	339,996	0.1024	5.041	4.851	5.041	4.851	5.041	69,807	4.8705	2.91%
2013-04-18	0	0.103	0.103	0.105	0.102	0.106	308,000	32,216	0.1046	4.899	4.899	4.994	4.851	5.041	6,476	4.9747	0.98%
2013-04-17	0	0.102	0.102	0.105	0.102	0.103	736,000	75,422	0.1025	4.851	4.851	4.994	4.851	4.899	15,475	4.8737	-2.86%
2013-04-16	0	0.105	0.103	0.106	-	-	0	0	-	4.994	4.899	5.041	-	-	0	-	0.00%
2013-04-15	0	0.105	0.105	0.108	0.105	0.109	1,568,000	166,384	0.1061	4.994	4.994	5.136	4.994	5.184	32,969	5.0467	0.00%
2013-04-12	0	0.105	0.100	0.106	0.095	0.105	694,000	71,422	0.1029	4.994	4.756	5.041	4.518	4.994	14,592	4.8946	3.96%
2013-04-11	0	0.101	0.101	0.105	0.100	0.104	1,586,000	160,294	0.1011	4.804	4.804	4.994	4.756	4.946	33,347	4.8068	-4.72%
2013-04-10	0	0.106	0.104	0.106	0.100	0.110	1,190,000	127,506	0.1071	5.041	4.946	5.041	4.756	5.232	25,021	5.0960	7.07%
2013-04-09	0	0.099	0.100	0.106	0.099	0.105	3,506,000	362,214	0.1033	4.708	4.756	5.041	4.708	4.994	73,717	4.9135	-2.94%
2013-04-08	0	0.102	0.101	0.105	0.101	0.108	1,490,000	159,370	0.1070	4.851	4.804	4.994	4.804	5.136	31,329	5.0870	-1.92%
2013-04-05	0	0.104	0.104	0.128	0.101	0.108	320,000	34,200	0.1069	4.946	4.946	6.088	4.804	5.136	6,728	5.0830	-3.70%
2013-04-03	0	0.108	0.103	0.120	0.108	0.110	4,100,000	450,800	0.1100	5.136	4.899	5.707	5.136	5.232	86,207	5.2293	-1.82%
2013-04-02	0	0.110	0.106	0.113	0.105	0.113	1,978,000	219,714	0.1111	5.232	5.041	5.374	4.994	5.374	41,590	5.2829	-3.51%
2013-03-28	0	0.114	0.113	0.128	0.113	0.114	332,000	37,674	0.1135	5.422	5.374	6.088	5.374	5.422	6,981	5.3969	-3.39%
2013-03-27	0	0.118	0.115	0.118	0.114	0.124	461,419	54,788	0.1187	5.612	5.469	5.612	5.422	5.897	9,702	5.6472	0.00%
2013-03-26	0	0.118	0.118	0.123	0.110	0.115	100,000	11,250	0.1125	5.612	5.612	5.850	5.232	5.469	2,103	5.3505	-2.48%
2013-03-25	0	0.121	0.116	0.121	-	-	0	0	-	5.755	5.517	5.755	-	-	0	-	0.00%
2013-03-22	0	0.121	0.121	0.127	0.121	0.126	1,218,000	148,596	0.1220	5.755	5.755	6.040	5.755	5.993	25,610	5.8023	-3.97%
2013-03-21	0	0.126	0.125	0.128	0.120	0.130	524,000	66,700	0.1273	5.993	5.945	6.088	5.707	6.183	11,018	6.0539	5.00%
2013-03-20	0	0.120	0.116	0.125	0.116	0.120	104,000	12,464	0.1198	5.707	5.517	5.945	5.517	5.707	2,187	5.6999	0.84%
2013-03-19	0	0.119	0.117	0.119	0.117	0.119	860,000	101,740	0.1183	5.660	5.565	5.660	5.565	5.660	18,082	5.6265	-0.83%
2013-03-18	0	0.120	0.120	0.123	0.119	0.123	3,506,000	419,840	0.1197	5.707	5.707	5.850	5.660	5.850	73,717	5.6953	-2.44%
2013-03-15	0	0.123	0.115	0.123	0.115	0.130	248,000	29,086	0.1173	5.850	5.469	5.850	5.469	6.183	5,214	5.5779	2.50%
2013-03-14	0	0.120	0.121	0.122	0.113	0.124	5,368,000	628,440	0.1171	5.707	5.755	5.802	5.374	5.897	112,868	5.5679	-3.23%
2013-03-13	0	0.124	0.124	0.127	0.110	0.143	3,502,000	431,304	0.1232	5.897	5.897	6.040	5.232	6.801	73,633	5.8575	9.73%
2013-03-12	0	0.113	0.112	0.114	0.110	0.117	3,364,000	381,634	0.1134	5.374	5.327	5.422	5.232	5.565	70,732	5.3955	-7.38%
2013-03-11	0	0.122	0.122	0.130	0.121	0.131	500,000	64,582	0.1292	5.802	5.802	6.183	5.755	6.230	10,513	6.1430	-6.87%
2013-03-08	0	0.131	0.130	0.131	0.130	0.132	308,000	40,532	0.1316	6.230	6.183	6.230	6.183	6.278	6,476	6.2588	0.00%
2013-03-07	0	0.131	0.131	0.138	0.130	0.130	8,000	1,040	0.1300	6.230	6.230	6.563	6.183	6.183	168	6.1828	-5.76%
2013-03-06	0	0.139	0.131	0.139	0.131	0.140	382,000	50,942	0.1334	6.611	6.230	6.611	6.230	6.658	8,032	6.3424	8.59%
2013-03-05	0	0.128	0.128	0.132	0.124	0.134	1,202,000	154,036	0.1281	6.088	6.088	6.278	5.897	6.373	25,273	6.0948	3.23%
2013-03-04	0	0.124	0.124	0.127	0.120	0.128	5,650,000	693,434	0.1227	5.897	5.897	6.040	5.707	6.088	118,797	5.8371	-10.14%
2013-03-01	0	0.138	0.136	0.138	0.136	0.140	1,420,000	194,464	0.1369	6.563	6.468	6.563	6.468	6.658	29,857	6.5132	0.00%
2013-02-28	0	0.138	0.137	0.138	0.137	0.138	2,826,000	389,674	0.1379	6.563	6.516	6.563	6.516	6.563	59,420	6.5580	-2.82%
2013-02-27	0	0.142	0.140	0.143	0.139	0.147	6,018,000	845,256	0.1405	6.754	6.658	6.801	6.611	6.991	126,535	6.6800	-3.40%
2013-02-26	0	0.147	0.147	0.150	0.137	0.155	5,686,000	830,260	0.1460	6.991	6.991	7.134	6.516	7.372	119,554	6.9446	-0.68%
2013-02-25	0	0.148	0.146	0.149	0.141	0.159	10,154,000	1,532,504	0.1509	7.039	6.944	7.086	6.706	7.562	213,499	7.1780	7.25%
2013-02-22	0	0.138	0.137	0.139	0.136	0.141	2,670,000	370,672	0.1388	6.563	6.516	6.611	6.468	6.706	56,140	6.6027	-2.82%
2013-02-21	0	0.142	0.128	0.142	0.125	0.143	1,270,000	166,160	0.1308	6.754	6.088	6.754	5.945	6.801	26,703	6.2225	5.19%
2013-02-20	0	0.135	0.130	0.135	0.127	0.135	2,264,000	300,380	0.1327	6.421	6.183	6.421	6.040	6.421	47,603	6.3101	3.85%
2013-02-19	0	0.130	0.127	0.130	0.130	0.135	2,530,000	331,910	0.1312	6.183	6.040	6.183	6.183	6.421	53,196	6.2394	-1.52%
2013-02-18	0	0.132	0.130	0.132	0.125	0.132	864,000	112,000	0.1296	6.278	6.183	6.278	5.945	6.278	18,167	6.1652	1.54%
2013-02-15	0	0.130	0.130	0.140	0.123	0.130	170,000	21,494	0.1264	6.183	6.183	6.658	5.850	6.183	3,574	6.0133	-4.41%
2013-02-14	0	0.136	0.135	0.144	-	-	0	0	-	6.468	6.421	6.849	-	-	0	-	0.00%
2013-02-08	0	0.136	0.136	0.140	0.136	0.136	368,000	50,048	0.1360	6.468	6.468	6.658	6.468	6.468	7,738	6.4682	-3.55%
2013-02-07	0	0.141	0.137	0.142	0.135	0.141	520,000	71,400	0.1373	6.706	6.516	6.754	6.421	6.706	10,934	6.5304	2.92%
2013-02-06	0	0.137	0.136	0.137	0.135	0.137	1,820,000	248,446	0.1365	6.516	6.468	6.516	6.421	6.516	38,267	6.4924	-1.44%
2013-02-05	0	0.139	0.137	0.139	0.136	0.143	7,712,000	1,070,904	0.1389	6.611	6.516	6.611	6.468	6.801	162,153	6.6043	-4.14%
2013-02-04	0	0.145	0.143	0.145	0.143	0.153	6,452,000	937,196	0.1453	6.896	6.801	6.896	6.801	7.277	135,660	6.9084	-2.68%
2013-02-01	0	0.149	0.149	0.150	0.148	0.156	12,938,000	1,969,304	0.1522	7.086	7.086	7.134	7.039	7.419	272,035	7.2391	-6.87%
2013-01-31	0	0.160	0.159	0.160	0.159	0.166	13,826,000	2,234,912	0.1616	7.610	7.562	7.610	7.562	7.895	290,706	7.6879	-0.62%
2013-01-30	0	0.161	0.161	0.165	0.161	0.170	9,462,000	1,558,620	0.1647	7.657	7.657	7.847	7.657	8.085	198,949	7.8343	-4.73%
2013-01-29	0	0.169	0.168	0.170	0.160	0.173	21,441,218	3,602,548	0.1680	8.038	7.990	8.085	7.610	8.228	450,825	7.9910	6.29%
2013-01-28	0	0.159	0.159	0.163	0.156	0.170	18,898,000	3,081,154	0.1630	7.562	7.562	7.752	7.419	8.085	397,351	7.7542	1.92%
2013-01-25	0	0.156	0.153	0.157	0.141	0.164	25,900,000	3,928,378	0.1517	7.419	7.277	7.467	6.706	7.800	544,575	7.2137	0.00%
2013-01-24	0	0.156	0.153	0.156	0.150	0.173	21,192,000	3,396,988	0.1603	7.419	7.277	7.419	7.134	8.228	445,585	7.6237	1.96%
2013-01-23	0	0.153	0.150	0.153	0.149	0.173	20,124,000	3,101,052	0.1541	7.277	7.134	7.277	7.086	8.228	423,129	7.3289	-9.47%
2013-01-22	0	0.169	0.166	0.170	0.120	0.195	133,846,000	21,570,882	0.1612	8.038	7.895	8.085	5.707	9.274	2,814,256	7.6649	40.83%
2013-01-21	0	0.120	0.119	0.120	0.088	0.136	107,988,000	12,150,866	0.1125	5.707	5.660	5.707	4.185	6.468	2,270,563	5.3515	36.36%
2013-01-18	0	0.088	0.088	0.089	0.084	0.094	9,464,000	815,454	0.0862	4.185	4.185	4.233	3.995	4.471	198,991	4.0979	3.53%
2013-01-17	0	0.085	0.084	0.085	0.083	0.085	2,160,000	181,254	0.0839	4.043	3.995	4.043	3.947	4.043	45,416	3.9909	-2.30%
2013-01-16	0	0.087	0.087	0.088	0.086	0.091	3,470,000	304,834	0.0878	4.138	4.138	4.185	4.090	4.328	72,960	4.1781	-5.43%
2013-01-15	0	0.092	0.091	0.092	0.091	0.094	3,630,000	333,860	0.0920	4.376	4.328	4.376	4.328	4.471	76,325	4.3742	-4.17%
2013-01-14	0	0.096	0.095	0.096	0.091	0.096	2,874,360	267,808	0.0932	4.566	4.518	4.566	4.328	4.566	60,437	4.4312	2.13%
2013-01-11	0	0.094	0.095	0.097	0.092	0.109	13,864,000	1,335,728	0.0963	4.471	4.518	4.613	4.376	5.184	291,505	4.5822	-5.05%
2013-01-10	0	0.099	0.097	0.099	0.082	0.101	41,710,000	3,891,348	0.0933	4.708	4.613	4.708	3.900	4.804	876,997	4.4371	22.22%
2013-01-09	0	0.081	0.080	0.083	0.080	0.081	1,250,000	100,850	0.0807	3.852	3.805	3.947	3.805	3.852	26,283	3.8371	0.00%
2013-01-08	0	0.081	0.081	0.084	0.081	0.084	3,238,000	265,928	0.0821	3.852	3.852	3.995	3.852	3.995	68,082	3.9060	-2.41%
2013-01-07	0	0.083	0.083	0.084	0.078	0.083	3,062,000	248,462	0.0811	3.947	3.947	3.995	3.710	3.947	64,382	3.8592	3.75%
2013-01-04	0	0.080	0.080	0.082	0.078	0.082	4,838,000	382,860	0.0791	3.805	3.805	3.900	3.710	3.900	101,724	3.7637	-3.61%
2013-01-03	0	0.083	0.083	0.084	0.080	0.087	6,584,000	548,960	0.0834	3.947	3.947	3.995	3.805	4.138	138,436	3.9655	-5.68%
2013-01-02	0	0.088	0.087	0.088	0.074	0.090	17,494,000	1,482,138	0.0847	4.185	4.138	4.185	3.519	4.280	367,830	4.0294	18.92%
2012-12-31	0	0.074	0.070	0.074	0.073	0.074	1,254,000	92,456	0.0737	3.519	3.329	3.519	3.472	3.519	26,367	3.5065	8.82%
2012-12-28	0	0.068	0.068	0.070	0.067	0.070	1,866,000	126,130	0.0676	3.234	3.234	3.329	3.187	3.329	39,235	3.2148	1.49%
2012-12-27	0	0.067	0.067	0.070	0.067	0.072	4,310,000	300,748	0.0698	3.187	3.187	3.329	3.187	3.424	90,622	3.3187	-5.63%
2012-12-24	0	0.071	0.070	0.071	0.070	0.076	4,566,000	325,830	0.0714	3.377	3.329	3.377	3.329	3.615	96,005	3.3939	-6.58%
2012-12-21	0	0.076	0.076	0.079	0.076	0.078	1,662,000	128,712	0.0774	3.615	3.615	3.757	3.615	3.710	34,945	3.6832	-2.56%
2012-12-20	0	0.078	0.077	0.078	0.077	0.078	1,448,000	112,444	0.0777	3.710	3.662	3.710	3.662	3.710	30,446	3.6933	0.00%
2012-12-19	0	0.078	0.076	0.080	0.076	0.078	2,774,000	213,154	0.0768	3.710	3.615	3.805	3.615	3.710	58,326	3.6545	0.00%
2012-12-18	0	0.078	0.078	0.080	0.077	0.078	694,000	53,982	0.0778	3.710	3.710	3.805	3.662	3.710	14,592	3.6994	-1.27%
2012-12-17	0	0.079	0.077	0.079	0.077	0.079	126,000	9,902	0.0786	3.757	3.662	3.757	3.662	3.757	2,649	3.7376	0.00%
2012-12-14	0	0.079	0.078	0.082	0.075	0.080	1,246,000	98,570	0.0791	3.757	3.710	3.900	3.567	3.805	26,198	3.7624	2.60%
2012-12-13	0	0.077	0.077	0.078	0.075	0.077	230,000	17,650	0.0767	3.662	3.662	3.710	3.567	3.662	4,836	3.6497	0.00%
2012-12-12	0	0.077	0.076	0.079	0.074	0.079	1,733,563	132,431	0.0764	3.662	3.615	3.757	3.519	3.757	36,450	3.6332	1.32%
2012-12-11	0	0.076	0.076	0.079	0.076	0.076	20,000	1,520	0.0760	3.615	3.615	3.757	3.615	3.615	421	3.6146	0.00%
2012-12-10	0	0.076	0.076	0.078	0.076	0.076	54,000	4,104	0.0760	3.615	3.615	3.710	3.615	3.615	1,135	3.6146	-5.00%
2012-12-07	0	0.080	0.076	0.080	0.075	0.080	790,000	62,700	0.0794	3.805	3.615	3.805	3.567	3.805	16,611	3.7747	1.27%
2012-12-06	0	0.079	0.075	0.079	0.079	0.079	2,000	158	0.0790	3.757	3.567	3.757	3.757	3.757	42	3.7572	1.28%
2012-12-05	0	0.078	0.075	0.078	0.075	0.078	722,311	54,177	0.0750	3.710	3.567	3.710	3.567	3.710	15,187	3.5672	4.00%
2012-12-04	0	0.075	0.075	0.078	0.074	0.075	1,170,000	87,580	0.0749	3.567	3.567	3.710	3.519	3.567	24,601	3.5601	0.00%
2012-12-03	0	0.075	0.074	0.078	0.074	0.075	270,000	20,100	0.0744	3.567	3.519	3.710	3.519	3.567	5,677	3.5406	-1.32%
2012-11-30	0	0.076	0.074	0.076	-	-	0	0	-	3.615	3.519	3.615	-	-	0	-	0.00%
2012-11-29	0	0.076	0.074	0.076	-	-	0	0	-	3.615	3.519	3.615	-	-	0	-	0.00%
2012-11-28	0	0.076	0.074	0.076	0.074	0.076	140,000	10,440	0.0746	3.615	3.519	3.615	3.519	3.615	2,944	3.5466	2.70%
2012-11-27	0	0.074	0.074	0.075	0.074	0.074	600,000	44,400	0.0740	3.519	3.519	3.567	3.519	3.519	12,616	3.5194	-3.90%
2012-11-26	0	0.077	0.077	0.078	0.074	0.078	2,590,000	193,100	0.0746	3.662	3.662	3.710	3.519	3.710	54,458	3.5459	-1.28%
2012-11-23	0	0.078	0.073	0.078	0.078	0.078	10,000	780	0.0780	3.710	3.472	3.710	3.710	3.710	210	3.7097	2.63%
2012-11-22	0	0.076	0.075	0.076	0.074	0.076	110,000	8,240	0.0749	3.615	3.567	3.615	3.519	3.615	2,313	3.5627	2.70%
2012-11-21	0	0.074	0.074	0.077	0.073	0.074	678,000	49,852	0.0735	3.519	3.519	3.662	3.472	3.519	14,256	3.4970	-3.90%
2012-11-20	0	0.077	0.077	0.078	0.073	0.078	666,000	49,806	0.0748	3.662	3.662	3.710	3.472	3.710	14,003	3.5567	5.48%
2012-11-19	0	0.073	0.073	0.074	0.070	0.074	1,660,000	120,622	0.0727	3.472	3.472	3.519	3.329	3.519	34,903	3.4559	-1.35%
2012-11-16	0	0.074	0.073	0.074	0.074	0.074	20,000	1,480	0.0740	3.519	3.472	3.519	3.519	3.519	421	3.5194	0.00%
2012-11-15	0	0.074	0.074	0.075	0.074	0.074	280,000	20,720	0.0740	3.519	3.519	3.567	3.519	3.519	5,887	3.5194	0.00%
2012-11-14	0	0.074	0.074	0.079	0.074	0.076	2,240,000	168,040	0.0750	3.519	3.519	3.757	3.519	3.615	47,098	3.5678	-2.63%
2012-11-13	0	0.076	0.075	0.076	0.074	0.076	744,000	56,176	0.0755	3.615	3.567	3.615	3.519	3.615	15,643	3.5910	-1.30%
2012-11-12	0	0.077	0.076	0.077	0.076	0.077	2,814,000	214,848	0.0763	3.662	3.615	3.662	3.615	3.662	59,167	3.6312	-2.53%
2012-11-09	0	0.079	0.079	0.080	0.078	0.080	5,914,000	465,422	0.0787	3.757	3.757	3.805	3.710	3.805	124,348	3.7429	2.60%
2012-11-08	0	0.077	0.077	0.081	0.077	0.077	1,650,000	127,050	0.0770	3.662	3.662	3.852	3.662	3.662	34,693	3.6621	-1.28%
2012-11-07	0	0.078	0.077	0.078	0.077	0.078	3,870,000	298,660	0.0772	3.710	3.662	3.710	3.662	3.710	81,371	3.6704	-1.27%
2012-11-06	0	0.079	0.079	0.080	0.077	0.080	3,350,000	260,400	0.0777	3.757	3.757	3.805	3.662	3.805	70,437	3.6969	-1.25%
2012-11-05	0	0.080	0.080	0.082	0.080	0.081	302,000	24,180	0.0801	3.805	3.805	3.900	3.805	3.852	6,350	3.8079	-1.23%
2012-11-02	0	0.081	0.080	0.083	0.078	0.082	744,000	58,984	0.0793	3.852	3.805	3.947	3.710	3.900	15,643	3.7705	2.53%
2012-11-01	0	0.079	0.078	0.082	0.079	0.080	1,286,000	102,294	0.0795	3.757	3.710	3.900	3.757	3.805	27,040	3.7831	0.00%
2012-10-31	0	0.079	0.079	0.080	0.079	0.080	328,000	26,120	0.0796	3.757	3.757	3.805	3.757	3.805	6,897	3.7874	-2.47%
2012-10-30	0	0.081	0.080	0.082	0.080	0.081	670,000	53,700	0.0801	3.852	3.805	3.900	3.805	3.852	14,087	3.8119	1.25%
2012-10-29	0	0.080	0.080	0.081	0.080	0.080	800,000	64,000	0.0800	3.805	3.805	3.852	3.805	3.805	16,821	3.8048	0.00%
2012-10-26	0	0.080	0.080	0.082	0.079	0.082	1,698,000	136,194	0.0802	3.805	3.805	3.900	3.757	3.900	35,702	3.8147	-1.23%
2012-10-25	0	0.081	0.079	0.082	0.079	0.081	1,252,000	100,552	0.0803	3.852	3.757	3.900	3.757	3.852	26,325	3.8197	-1.22%
2012-10-24	0	0.082	0.081	0.082	0.079	0.082	938,000	74,910	0.0799	3.900	3.852	3.900	3.757	3.900	19,722	3.7982	0.00%
2012-10-22	0	0.082	0.080	0.082	0.077	0.083	3,730,000	305,468	0.0819	3.900	3.805	3.900	3.662	3.947	78,427	3.8949	2.50%
2012-10-19	0	0.080	0.080	0.082	0.079	0.082	342,000	27,720	0.0811	3.805	3.805	3.900	3.757	3.900	7,191	3.8549	3.90%
2012-10-18	0	0.077	0.077	0.080	-	-	0	0	-	3.662	3.662	3.805	-	-	0	-	0.00%
2012-10-17	0	0.077	0.077	0.080	-	-	0	0	-	3.662	3.662	3.805	-	-	0	-	1.32%
2012-10-16	0	0.076	0.076	0.079	0.076	0.077	32,000	2,434	0.0761	3.615	3.615	3.757	3.615	3.662	673	3.6175	-1.30%
2012-10-15	0	0.077	0.077	0.080	0.077	0.083	691,500	53,883	0.0779	3.662	3.662	3.805	3.662	3.947	14,540	3.7060	-6.10%
2012-10-12	0	0.082	0.080	0.082	0.082	0.082	6,000	492	0.0820	3.900	3.805	3.900	3.900	3.900	126	3.8999	1.23%
2012-10-11	0	0.081	0.080	0.082	0.081	0.083	1,618,000	131,914	0.0815	3.852	3.805	3.900	3.852	3.947	34,020	3.8775	2.53%
2012-10-10	0	0.079	0.079	0.082	0.079	0.082	304,000	24,718	0.0813	3.757	3.757	3.900	3.757	3.900	6,392	3.8671	-2.47%
2012-10-09	0	0.081	0.080	0.081	0.081	0.085	676,000	55,460	0.0820	3.852	3.805	3.852	3.852	4.043	14,214	3.9019	1.25%
2012-10-08	0	0.080	0.080	0.082	0.080	0.080	130,000	10,340	0.0795	3.805	3.805	3.900	3.805	3.805	2,733	3.7828	2.56%
2012-10-05	0	0.078	0.078	0.080	0.074	0.078	1,698,000	129,234	0.0761	3.710	3.710	3.805	3.519	3.710	35,702	3.6198	2.63%
2012-10-04	0	0.076	0.076	0.080	0.076	0.076	170,000	12,920	0.0760	3.615	3.615	3.805	3.615	3.615	3,574	3.6146	0.00%
2012-10-03	0	0.076	0.076	0.080	-	-	0	0	-	3.615	3.615	3.805	-	-	0	-	1.33%
2012-09-28	0	0.075	0.075	0.080	0.073	0.073	50,000	3,650	0.0730	3.567	3.567	3.805	3.472	3.472	1,051	3.4719	2.74%
2012-09-27	0	0.073	0.073	0.080	0.073	0.073	142,000	10,366	0.0730	3.472	3.472	3.805	3.472	3.472	2,986	3.4719	-5.19%
2012-09-26	0	0.077	0.077	0.083	0.077	0.082	270,000	21,596	0.0800	3.662	3.662	3.947	3.662	3.900	5,677	3.8041	-3.75%
2012-09-25	0	0.080	0.080	0.082	0.078	0.083	384,000	31,052	0.0809	3.805	3.805	3.900	3.710	3.947	8,074	3.8459	5.26%
2012-09-24	0	0.076	0.076	0.082	0.074	0.076	14,000	1,056	0.0754	3.615	3.615	3.900	3.519	3.615	294	3.5874	0.00%
2012-09-21	0	0.076	0.074	0.081	0.075	0.081	218,136	16,439	0.0754	3.615	3.519	3.852	3.567	3.852	4,587	3.5842	0.00%
2012-09-20	0	0.076	0.076	0.080	0.076	0.076	114,000	8,664	0.0760	3.615	3.615	3.805	3.615	3.615	2,397	3.6146	-2.56%
2012-09-19	0	0.078	0.078	0.080	0.078	0.078	226,000	17,628	0.0780	3.710	3.710	3.805	3.710	3.710	4,752	3.7097	0.00%
2012-09-18	0	0.078	0.078	0.082	0.078	0.078	1,090,000	85,020	0.0780	3.710	3.710	3.900	3.710	3.710	22,918	3.7097	0.00%
2012-09-17	0	0.078	0.078	0.083	0.078	0.078	20,000	1,560	0.0780	3.710	3.710	3.947	3.710	3.710	421	3.7097	-7.14%
2012-09-14	0	0.084	0.080	0.084	0.084	0.084	538,000	45,192	0.0840	3.995	3.805	3.995	3.995	3.995	11,312	3.9950	3.70%
2012-09-13	0	0.081	0.081	0.084	0.081	0.081	300,000	24,300	0.0810	3.852	3.852	3.995	3.852	3.852	6,308	3.8524	-2.41%
2012-09-12	0	0.083	0.081	0.083	0.081	0.085	2,198,000	181,990	0.0828	3.947	3.852	3.947	3.852	4.043	46,215	3.9379	5.06%
2012-09-11	0	0.079	0.079	0.084	0.078	0.081	1,500,000	119,900	0.0799	3.757	3.757	3.995	3.710	3.852	31,539	3.8016	-2.47%
2012-09-10	0	0.081	0.081	0.084	0.081	0.088	1,256,000	107,336	0.0855	3.852	3.852	3.995	3.852	4.185	26,409	4.0644	-4.71%
2012-09-07	0	0.085	0.078	0.085	0.073	0.085	1,230,000	92,296	0.0750	4.043	3.710	4.043	3.472	4.043	25,862	3.5688	14.86%
2012-09-06	0	0.074	0.074	0.080	0.073	0.074	200,000	14,640	0.0732	3.519	3.519	3.805	3.472	3.519	4,205	3.4814	-7.50%
2012-09-05	0	0.080	0.075	0.080	0.076	0.080	376,000	28,608	0.0761	3.805	3.567	3.805	3.615	3.805	7,906	3.6186	0.00%
2012-09-04	0	0.080	0.074	0.080	0.080	0.080	4,000	320	0.0800	3.805	3.519	3.805	3.805	3.805	84	3.8048	0.00%
2012-09-03	0	0.080	0.075	0.084	-	-	0	0	-	3.805	3.567	3.995	-	-	0	-	0.00%
2012-08-31	0	0.080	0.078	0.080	0.078	0.080	486,000	38,340	0.0789	3.805	3.710	3.805	3.710	3.805	10,219	3.7520	2.56%
2012-08-30	0	0.078	0.078	0.085	0.078	0.078	162,000	12,636	0.0780	3.710	3.710	4.043	3.710	3.710	3,406	3.7097	-2.50%
2012-08-29	0	0.080	0.080	0.084	0.080	0.080	116,000	9,280	0.0800	3.805	3.805	3.995	3.805	3.805	2,439	3.8048	0.00%
2012-08-28	0	0.080	0.077	0.084	-	-	0	0	-	3.805	3.662	3.995	-	-	0	-	0.00%
2012-08-27	0	0.080	0.080	0.082	0.080	0.082	486,000	38,904	0.0800	3.805	3.805	3.900	3.805	3.900	10,219	3.8071	-5.88%
2012-08-24	0	0.085	0.080	0.085	0.080	0.085	1,030,000	84,800	0.0823	4.043	3.805	4.043	3.805	4.043	21,657	3.9156	1.19%
2012-08-23	0	0.084	0.080	0.084	0.080	0.084	140,000	11,320	0.0809	3.995	3.805	3.995	3.805	3.995	2,944	3.8456	5.00%
2012-08-22	0	0.080	0.080	0.084	0.080	0.080	206,000	16,480	0.0800	3.805	3.805	3.995	3.805	3.805	4,331	3.8048	0.00%
2012-08-21	0	0.080	0.080	0.084	0.080	0.080	230,000	18,400	0.0800	3.805	3.805	3.995	3.805	3.805	4,836	3.8048	-4.76%
2012-08-20	0	0.084	0.081	0.084	0.081	0.084	800,000	65,400	0.0818	3.995	3.852	3.995	3.852	3.995	16,821	3.8880	0.00%
2012-08-17	0	0.084	0.081	0.084	0.083	0.084	2,868,000	238,278	0.0831	3.995	3.852	3.995	3.947	3.995	60,303	3.9514	1.20%
2012-08-16	0	0.083	0.082	0.083	0.082	0.086	864,000	72,448	0.0839	3.947	3.900	3.947	3.900	4.090	18,167	3.9880	0.00%
2012-08-15	0	0.083	0.083	0.086	0.083	0.086	3,360,000	281,880	0.0839	3.947	3.947	4.090	3.947	4.090	70,648	3.9899	-3.49%
2012-08-14	0	0.086	0.082	0.086	0.086	0.086	180,000	15,480	0.0860	4.090	3.900	4.090	4.090	4.090	3,785	4.0902	1.18%
2012-08-13	0	0.085	0.082	0.085	0.082	0.085	618,000	51,540	0.0834	4.043	3.900	4.043	3.900	4.043	12,994	3.9664	-1.16%
2012-08-10	0	0.086	0.082	0.086	0.082	0.086	2,188,000	183,448	0.0838	4.090	3.900	4.090	3.900	4.090	46,005	3.9876	2.38%
2012-08-09	0	0.084	0.083	0.085	0.082	0.084	700,000	58,000	0.0829	3.995	3.947	4.043	3.900	3.995	14,718	3.9407	1.20%
2012-08-08	0	0.083	0.083	0.085	0.083	0.088	130,000	10,940	0.0842	3.947	3.947	4.043	3.947	4.185	2,733	4.0024	0.00%
2012-08-07	0	0.083	0.083	0.085	0.083	0.085	1,100,000	92,000	0.0836	3.947	3.947	4.043	3.947	4.043	23,129	3.9777	-6.74%
2012-08-06	0	0.089	0.087	0.089	0.090	0.091	512,000	46,044	0.0899	4.233	4.138	4.233	4.280	4.328	10,765	4.2771	2.30%
2012-08-03	0	0.087	0.085	0.090	0.085	0.087	2,918,000	249,246	0.0854	4.138	4.043	4.280	4.043	4.138	61,354	4.0624	2.35%
2012-08-02	0	0.085	0.083	0.085	0.085	0.087	2,750,000	233,830	0.0850	4.043	3.947	4.043	4.043	4.138	57,822	4.0440	-2.30%
2012-08-01	0	0.087	0.084	0.087	-	-	0	0	-	4.138	3.995	4.138	-	-	0	-	0.00%
2012-07-31	0	0.087	0.082	0.087	0.082	0.087	1,406,000	118,754	0.0845	4.138	3.900	4.138	3.900	4.138	29,563	4.0170	1.16%
2012-07-30	0	0.086	0.084	0.086	0.086	0.086	212,000	18,232	0.0860	4.090	3.995	4.090	4.090	4.090	4,458	4.0902	-3.37%
2012-07-27	0	0.089	0.086	0.089	0.085	0.090	410,000	35,780	0.0873	4.233	4.090	4.233	4.043	4.280	8,621	4.1505	4.71%
2012-07-26	0	0.085	0.083	0.090	0.083	0.090	1,830,000	156,900	0.0857	4.043	3.947	4.280	3.947	4.280	38,478	4.0777	-5.56%
2012-07-25	0	0.090	0.090	0.095	0.090	0.090	120,000	10,800	0.0900	4.280	4.280	4.518	4.280	4.280	2,523	4.2804	-7.22%
2012-07-24	0	0.097	0.088	0.097	-	-	0	0	-	4.613	4.185	4.613	-	-	0	-	0.00%
2012-07-23	0	0.097	0.086	0.097	0.083	0.098	590,000	53,640	0.0909	4.613	4.090	4.613	3.947	4.661	12,405	4.3239	7.78%
2012-07-20	0	0.090	0.090	0.092	0.090	0.094	1,530,000	140,700	0.0920	4.280	4.280	4.376	4.280	4.471	32,170	4.3737	-1.10%
2012-07-19	0	0.091	0.088	0.091	0.091	0.098	770,000	71,512	0.0929	4.328	4.185	4.328	4.328	4.661	16,190	4.4170	-6.19%
2012-07-18	0	0.097	0.092	0.097	-	-	0	0	-	4.613	4.376	4.613	-	-	0	-	0.00%
2012-07-17	0	0.097	0.093	0.097	0.097	0.097	112,000	10,864	0.0970	4.613	4.423	4.613	4.613	4.613	2,355	4.6133	3.19%
2012-07-16	0	0.094	0.094	0.095	0.094	0.094	212,000	19,928	0.0940	4.471	4.471	4.518	4.471	4.471	4,458	4.4706	0.00%
2012-07-13	0	0.094	0.094	0.095	0.094	0.095	820,000	77,490	0.0945	4.471	4.471	4.518	4.471	4.518	17,241	4.4944	-3.09%
2012-07-12	0	0.097	0.095	0.097	0.097	0.097	200,000	19,400	0.0970	4.613	4.518	4.613	4.613	4.613	4,205	4.6133	-3.00%
2012-07-11	0	0.100	0.096	0.100	0.095	0.100	2,400,000	232,820	0.0970	4.756	4.566	4.756	4.518	4.756	50,463	4.6137	1.01%
2012-07-10	0	0.099	0.095	0.099	0.099	0.099	100,000	9,900	0.0990	4.708	4.518	4.708	4.708	4.708	2,103	4.7084	0.00%
2012-07-09	0	0.099	0.096	0.099	0.099	0.100	3,888,000	387,140	0.0996	4.708	4.566	4.708	4.708	4.756	81,749	4.7357	-1.00%
2012-07-06	0	0.100	0.095	0.100	0.100	0.100	50,000	5,000	0.1000	4.756	4.518	4.756	4.756	4.756	1,051	4.7560	0.00%
2012-07-05	0	0.100	0.095	0.100	0.094	0.100	736,000	71,968	0.0978	4.756	4.518	4.756	4.471	4.756	15,475	4.6505	5.26%
2012-07-04	0	0.095	0.094	0.099	0.093	0.100	2,634,000	259,402	0.0985	4.518	4.471	4.708	4.423	4.756	55,383	4.6838	-5.00%
2012-07-03	0	0.100	0.095	0.100	0.101	0.101	500,000	50,500	0.1010	4.756	4.518	4.756	4.804	4.804	10,513	4.8036	0.00%
2012-06-29	0	0.100	0.096	0.100	0.093	0.100	2,118,725	207,005	0.0977	4.756	4.566	4.756	4.423	4.756	44,548	4.6467	1.01%
2012-06-28	0	0.099	0.094	0.099	-	-	0	0	-	4.708	4.471	4.708	-	-	0	-	-1.00%
2012-06-27	0	0.100	0.094	0.100	0.100	0.100	50,000	5,000	0.1000	4.756	4.471	4.756	4.756	4.756	1,051	4.7560	0.00%
2012-06-26	0	0.100	0.094	0.100	0.099	0.101	1,098,000	109,838	0.1000	4.756	4.471	4.756	4.708	4.804	23,087	4.7576	6.38%
2012-06-25	0	0.094	0.094	0.102	-	-	0	0	-	4.471	4.471	4.851	-	-	0	-	0.00%
2012-06-22	0	0.094	0.094	0.100	0.092	0.098	520,000	49,172	0.0946	4.471	4.471	4.756	4.376	4.661	10,934	4.4973	-6.00%
2012-06-21	0	0.100	0.100	0.102	0.100	0.100	210,000	21,000	0.1000	4.756	4.756	4.851	4.756	4.756	4,415	4.7560	0.00%
2012-06-20	0	0.100	0.100	0.101	0.100	0.100	180,000	18,000	0.1000	4.756	4.756	4.804	4.756	4.756	3,785	4.7560	0.00%
2012-06-19	0	0.100	0.100	0.101	0.100	0.103	1,080,000	108,236	0.1002	4.756	4.756	4.804	4.756	4.899	22,708	4.7664	0.00%
2012-06-18	0	0.100	0.100	0.102	0.099	0.100	420,000	41,980	0.1000	4.756	4.756	4.851	4.708	4.756	8,831	4.7537	0.00%
2012-06-15	0	0.100	0.100	0.102	0.100	0.100	120,000	12,000	0.1000	4.756	4.756	4.851	4.756	4.756	2,523	4.7560	-0.99%
2012-06-14	0	0.101	0.101	0.103	-	-	300,000	30,300	0.1010	4.804	4.804	4.899	-	-	6,308	4.8036	0.00%
2012-06-13	0	0.101	0.101	0.102	0.101	0.103	406,000	41,738	0.1028	4.804	4.804	4.851	4.804	4.899	8,537	4.8893	-1.94%
2012-06-12	0	0.103	0.101	0.103	0.104	0.104	34,000	3,536	0.1040	4.899	4.804	4.899	4.946	4.946	715	4.9462	1.98%
2012-06-11	0	0.101	0.101	0.104	0.101	0.104	40,000	4,130	0.1033	4.804	4.804	4.946	4.804	4.946	841	4.9106	0.00%
2012-06-08	0	0.101	0.101	0.104	0.101	0.104	704,000	72,004	0.1023	4.804	4.804	4.946	4.804	4.946	14,802	4.8644	1.00%
2012-06-07	0	0.100	0.100	0.104	0.100	0.101	2,397,000	240,613	0.1004	4.756	4.756	4.946	4.756	4.804	50,399	4.7741	0.00%
2012-06-06	0	0.100	0.100	0.103	0.100	0.103	830,000	85,400	0.1029	4.756	4.756	4.899	4.756	4.899	17,452	4.8935	-1.96%
2012-06-05	0	0.102	0.100	0.102	0.100	0.104	1,878,000	188,606	0.1004	4.851	4.756	4.851	4.756	4.946	39,487	4.7764	2.00%
2012-06-04	0	0.100	0.094	0.100	0.099	0.100	1,550,000	154,500	0.0997	4.756	4.471	4.756	4.708	4.756	32,590	4.7407	4.17%
2012-06-01	0	0.096	0.096	0.099	0.096	0.100	1,688,000	168,600	0.0999	4.566	4.566	4.708	4.566	4.756	35,492	4.7504	-5.88%
2012-05-31	0	0.102	0.102	0.105	0.101	0.102	1,608,000	162,730	0.1012	4.851	4.851	4.994	4.804	4.851	33,810	4.8131	0.99%
2012-05-30	0	0.101	0.100	0.104	0.101	0.109	1,650,000	170,878	0.1036	4.804	4.756	4.946	4.804	5.184	34,693	4.9254	-2.88%
2012-05-29	0	0.104	0.104	0.105	0.100	0.105	1,076,000	111,758	0.1039	4.946	4.946	4.994	4.756	4.994	22,624	4.9398	4.00%
2012-05-28	0	0.100	0.100	0.103	0.095	0.095	24,000	2,280	0.0950	4.756	4.756	4.899	4.518	4.518	505	4.5182	0.00%
2012-05-25	0	0.100	0.096	0.103	0.096	0.100	2,642,000	263,128	0.0996	4.756	4.566	4.899	4.566	4.756	55,551	4.7367	2.04%
2012-05-24	0	0.098	0.098	0.104	0.098	0.103	2,376,000	233,280	0.0982	4.661	4.661	4.946	4.661	4.899	49,958	4.6695	1.03%
2012-05-23	0	0.097	0.094	0.102	-	-	0	0	-	4.613	4.471	4.851	-	-	0	-	0.00%
2012-05-22	0	0.097	0.097	0.100	0.097	0.101	1,350,000	133,894	0.0992	4.613	4.613	4.756	4.613	4.804	28,385	4.7170	-1.02%
2012-05-21	0	0.098	0.097	0.098	0.093	0.099	1,978,000	191,482	0.0968	4.661	4.613	4.661	4.423	4.708	41,590	4.6041	7.69%
2012-05-18	0	0.091	0.091	0.092	0.090	0.094	1,888,000	174,992	0.0927	4.328	4.328	4.376	4.280	4.471	39,697	4.4082	-1.09%
2012-05-17	0	0.092	0.090	0.092	0.087	0.092	940,000	85,364	0.0908	4.376	4.280	4.376	4.138	4.376	19,765	4.3191	3.37%
2012-05-16	0	0.089	0.089	0.090	0.085	0.090	1,114,000	98,398	0.0883	4.233	4.233	4.280	4.043	4.280	23,423	4.2009	0.00%
2012-05-15	0	0.089	0.089	0.092	0.089	0.091	1,568,000	140,652	0.0897	4.233	4.233	4.376	4.233	4.328	32,969	4.2662	-2.20%
2012-05-14	0	0.091	0.090	0.091	0.090	0.092	1,025,500	94,058	0.0917	4.328	4.280	4.328	4.280	4.376	21,562	4.3622	-1.09%
2012-05-11	0	0.092	0.092	0.094	0.091	0.095	2,016,000	186,844	0.0927	4.376	4.376	4.471	4.328	4.518	42,389	4.4079	-5.15%
2012-05-10	0	0.097	0.095	0.097	0.097	0.097	40,000	3,880	0.0970	4.613	4.518	4.613	4.613	4.613	841	4.6133	0.00%
2012-05-09	0	0.097	0.096	0.097	0.090	0.098	5,476,000	514,456	0.0939	4.613	4.566	4.613	4.280	4.661	115,139	4.4681	-3.00%
2012-05-08	0	0.100	0.096	0.100	0.094	0.100	984,000	95,604	0.0972	4.756	4.566	4.756	4.471	4.756	20,690	4.6209	4.17%
2012-05-07	0	0.096	0.096	0.100	0.096	0.099	600,000	58,872	0.0981	4.566	4.566	4.756	4.566	4.708	12,616	4.6666	-3.03%
2012-05-04	0	0.099	0.099	0.100	0.098	0.100	1,000,000	99,700	0.0997	4.708	4.708	4.756	4.661	4.756	21,026	4.7417	-4.81%
2012-05-03	0	0.104	0.100	0.104	0.100	0.104	350,000	35,708	0.1020	4.946	4.756	4.946	4.756	4.946	7,359	4.8522	4.00%
2012-05-02	0	0.100	0.100	0.101	0.097	0.100	2,316,000	230,504	0.0995	4.756	4.756	4.804	4.613	4.756	48,696	4.7335	-1.96%
2012-04-30	0	0.102	0.099	0.104	-	-	0	0	-	4.851	4.708	4.946	-	-	0	-	0.00%
2012-04-27	0	0.102	0.100	0.102	0.099	0.102	1,704,000	169,996	0.0998	4.851	4.756	4.851	4.708	4.851	35,828	4.7447	0.99%
2012-04-26	0	0.101	0.101	0.103	0.101	0.104	200,000	20,556	0.1028	4.804	4.804	4.899	4.804	4.946	4,205	4.8882	-3.81%
2012-04-25	0	0.105	0.101	0.105	0.095	0.105	1,600,000	162,350	0.1015	4.994	4.804	4.994	4.518	4.994	33,642	4.8259	0.00%
2012-04-24	0	0.105	0.100	0.105	0.105	0.106	230,000	24,162	0.1051	4.994	4.756	4.994	4.994	5.041	4,836	4.9963	0.00%
2012-04-23	0	0.105	0.099	0.107	-	-	0	0	-	4.994	4.708	5.089	-	-	0	-	0.00%
2012-04-20	0	0.105	0.101	0.105	0.095	0.106	4,392,000	450,572	0.1026	4.994	4.804	4.994	4.518	5.041	92,347	4.8791	2.94%
2012-04-19	0	0.102	0.102	0.105	0.100	0.106	1,590,000	163,200	0.1026	4.851	4.851	4.994	4.756	5.041	33,431	4.8816	-4.67%
2012-04-18	0	0.107	0.105	0.111	0.106	0.112	570,000	61,520	0.1079	5.089	4.994	5.279	5.041	5.327	11,985	5.1331	0.00%
2012-04-17	0	0.107	0.107	0.110	0.106	0.110	560,000	60,190	0.1075	5.089	5.089	5.232	5.041	5.232	11,775	5.1119	-5.31%
2012-04-16	0	0.113	0.110	0.113	0.113	0.113	230,000	25,990	0.1130	5.374	5.232	5.374	5.374	5.374	4,836	5.3743	0.00%
2012-04-13	0	0.113	0.112	0.113	0.112	0.115	649,000	73,662	0.1135	5.374	5.327	5.374	5.327	5.469	13,646	5.3981	0.89%
2012-04-12	0	0.112	0.111	0.112	0.108	0.116	1,716,000	192,056	0.1119	5.327	5.279	5.327	5.136	5.517	36,081	5.3230	-2.61%
2012-04-11	0	0.115	0.115	0.116	0.113	0.115	930,000	106,660	0.1147	5.469	5.469	5.517	5.374	5.469	19,554	5.4546	0.00%
2012-04-10	0	0.115	0.115	0.116	0.110	0.115	1,526,000	174,310	0.1142	5.469	5.469	5.517	5.232	5.469	32,086	5.4326	0.00%
2012-04-05	0	0.115	0.112	0.115	0.102	0.117	2,902,000	325,942	0.1123	5.469	5.327	5.469	4.851	5.565	61,018	5.3418	9.52%
2012-04-03	0	0.105	0.105	0.112	0.105	0.110	3,228,000	345,310	0.1070	4.994	4.994	5.327	4.994	5.232	67,872	5.0877	-9.48%
2012-04-02	0	0.116	0.111	0.118	-	-	0	0	-	5.517	5.279	5.612	-	-	0	-	0.00%
2012-03-30	0	0.116	0.113	0.118	0.113	0.120	4,716,000	548,754	0.1164	5.517	5.374	5.612	5.374	5.707	99,159	5.5341	2.65%
2012-03-29	0	0.113	0.111	0.114	0.109	0.120	8,870,000	1,009,812	0.1138	5.374	5.279	5.422	5.184	5.707	186,501	5.4145	1.80%
2012-03-28	0	0.111	0.105	0.109	0.083	0.133	49,944,000	5,131,146	0.1027	5.279	4.994	5.184	3.947	6.325	1,050,126	4.8862	-16.54%
2012-03-27	0	0.133	0.133	0.135	0.131	0.136	3,206,000	430,098	0.1342	6.325	6.325	6.421	6.230	6.468	67,410	6.3804	-2.21%
2012-03-26	0	0.136	0.133	0.136	0.130	0.137	10,242,000	1,366,126	0.1334	6.468	6.325	6.468	6.183	6.516	215,349	6.3438	3.82%
2012-03-23	0	0.131	0.131	0.137	0.130	0.132	140,000	18,350	0.1311	6.230	6.230	6.516	6.183	6.278	2,944	6.2338	-3.68%
2012-03-22	0	0.136	0.136	0.137	0.136	0.137	4,060,000	552,360	0.1360	6.468	6.468	6.516	6.468	6.516	85,366	6.4705	-1.45%
2012-03-21	0	0.138	0.135	0.138	0.135	0.138	3,548,000	482,884	0.1361	6.563	6.421	6.563	6.421	6.563	74,601	6.4729	2.22%
2012-03-20	0	0.135	0.134	0.137	0.130	0.143	12,188,000	1,647,504	0.1352	6.421	6.373	6.516	6.183	6.801	256,266	6.4289	-6.90%
2012-03-19	0	0.145	0.145	0.146	0.145	0.147	996,000	145,556	0.1461	6.896	6.896	6.944	6.896	6.991	20,942	6.9504	-1.36%
2012-03-16	0	0.147	0.147	0.150	0.147	0.147	650,000	95,550	0.1470	6.991	6.991	7.134	6.991	6.991	13,667	6.9913	0.00%
2012-03-15	0	0.147	0.147	0.152	0.147	0.148	802,000	118,688	0.1480	6.991	6.991	7.229	6.991	7.039	16,863	7.0384	-1.34%
2012-03-14	0	0.149	0.149	0.151	0.149	0.156	3,708,863	560,172	0.1510	7.086	7.086	7.182	7.086	7.419	77,983	7.1833	0.68%
2012-03-13	0	0.148	0.148	0.152	0.144	0.157	3,914,000	588,116	0.1503	7.039	7.039	7.229	6.849	7.467	82,296	7.1463	0.00%
2012-03-12	0	0.148	0.148	0.150	0.147	0.150	2,576,000	383,626	0.1489	7.039	7.039	7.134	6.991	7.134	54,163	7.0828	-1.33%
2012-03-09	0	0.150	0.150	0.152	0.149	0.154	3,764,000	571,716	0.1519	7.134	7.134	7.229	7.086	7.324	79,142	7.2239	0.00%
2012-03-08	0	0.150	0.150	0.152	0.149	0.154	3,228,000	489,702	0.1517	7.134	7.134	7.229	7.086	7.324	67,872	7.2151	0.00%
2012-03-07	0	0.150	0.150	0.151	0.147	0.155	8,608,000	1,293,340	0.1502	7.134	7.134	7.182	6.991	7.372	180,992	7.1458	-5.66%
2012-03-06	0	0.159	0.156	0.159	0.152	0.165	23,027,000	3,652,506	0.1586	7.562	7.419	7.562	7.229	7.847	484,167	7.5439	4.61%
2012-03-05	0	0.152	0.152	0.161	0.145	0.164	8,730,000	1,351,376	0.1548	7.229	7.229	7.657	6.896	7.800	183,558	7.3621	1.33%
2012-03-02	0	0.150	0.150	0.152	0.148	0.152	1,882,000	282,778	0.1503	7.134	7.134	7.229	7.039	7.229	39,571	7.1461	1.35%
2012-03-01	0	0.148	0.148	0.152	0.147	0.157	4,308,000	647,684	0.1503	7.039	7.039	7.229	6.991	7.467	90,580	7.1504	-5.73%
2012-02-29	0	0.157	0.157	0.158	0.150	0.158	16,300,000	2,530,224	0.1552	7.467	7.467	7.514	7.134	7.514	342,725	7.3827	6.08%
2012-02-28	0	0.148	0.148	0.149	0.148	0.149	330,000	48,854	0.1480	7.039	7.039	7.086	7.039	7.086	6,939	7.0409	0.00%
2012-02-27	0	0.148	0.148	0.149	0.145	0.150	2,450,000	361,496	0.1475	7.039	7.039	7.086	6.896	7.134	51,514	7.0174	0.00%
2012-02-24	0	0.148	0.148	0.150	0.144	0.152	7,772,000	1,159,272	0.1492	7.039	7.039	7.134	6.849	7.229	163,415	7.0941	2.78%
2012-02-23	0	0.144	0.144	0.145	0.141	0.144	5,180,000	739,570	0.1428	6.849	6.849	6.896	6.706	6.849	108,915	6.7903	-2.70%
2012-02-22	0	0.148	0.145	0.150	0.144	0.148	5,186,000	756,178	0.1458	7.039	6.896	7.134	6.849	7.039	109,041	6.9348	-0.67%
2012-02-21	0	0.149	0.148	0.151	0.147	0.150	1,430,000	213,390	0.1492	7.086	7.039	7.182	6.991	7.134	30,067	7.0971	-1.32%
2012-02-20	0	0.151	0.150	0.154	0.150	0.154	3,530,000	536,956	0.1521	7.182	7.134	7.324	7.134	7.324	74,222	7.2345	0.00%
2012-02-17	0	0.151	0.150	0.151	0.150	0.151	1,498,000	225,394	0.1505	7.182	7.134	7.182	7.134	7.182	31,497	7.1560	0.67%
2012-02-16	0	0.150	0.148	0.152	0.150	0.150	370,000	55,500	0.1500	7.134	7.039	7.229	7.134	7.134	7,780	7.1340	0.00%
2012-02-15	0	0.150	0.150	0.152	0.150	0.151	1,648,000	247,210	0.1500	7.134	7.134	7.229	7.134	7.182	34,651	7.1343	0.00%
2012-02-14	0	0.150	0.146	0.150	0.149	0.154	6,024,000	910,740	0.1512	7.134	6.944	7.134	7.086	7.324	126,661	7.1904	0.00%
2012-02-13	0	0.150	0.150	0.151	0.150	0.151	1,588,000	238,660	0.1503	7.134	7.134	7.182	7.134	7.182	33,389	7.1478	-0.66%
2012-02-10	0	0.151	0.150	0.152	0.150	0.155	8,280,000	1,258,980	0.1521	7.182	7.134	7.229	7.134	7.372	174,096	7.2315	0.67%
2012-02-09	0	0.150	0.150	0.151	0.141	0.156	13,774,000	2,061,164	0.1496	7.134	7.134	7.182	6.706	7.419	289,613	7.1170	5.63%
2012-02-08	0	0.142	0.141	0.143	0.136	0.142	5,448,000	763,830	0.1402	6.754	6.706	6.801	6.468	6.754	114,550	6.6681	2.90%
2012-02-07	0	0.138	0.137	0.140	0.136	0.141	6,372,000	881,408	0.1383	6.563	6.516	6.658	6.468	6.706	133,978	6.5787	-2.13%
2012-02-06	0	0.141	0.139	0.142	0.139	0.142	3,696,000	520,102	0.1407	6.706	6.611	6.754	6.611	6.754	77,712	6.6927	0.71%
2012-02-03	0	0.140	0.140	0.142	0.139	0.142	5,946,000	834,392	0.1403	6.658	6.658	6.754	6.611	6.754	125,021	6.6740	-0.71%
2012-02-02	0	0.141	0.141	0.143	0.140	0.143	946,000	133,392	0.1410	6.706	6.706	6.801	6.658	6.801	19,891	6.7063	0.00%
2012-02-01	0	0.141	0.138	0.142	0.136	0.141	986,000	137,086	0.1390	6.706	6.563	6.754	6.468	6.706	20,732	6.6124	0.00%
2012-01-31	0	0.141	0.140	0.143	0.139	0.141	1,530,000	214,780	0.1404	6.706	6.658	6.801	6.611	6.706	32,170	6.6764	1.44%
2012-01-30	0	0.139	0.139	0.143	0.139	0.145	2,936,000	417,508	0.1422	6.611	6.611	6.801	6.611	6.896	61,733	6.7632	-4.14%
2012-01-27	0	0.145	0.142	0.145	0.140	0.145	350,000	49,700	0.1420	6.896	6.754	6.896	6.658	6.896	7,359	6.7535	2.11%
2012-01-26	0	0.142	0.142	0.145	0.141	0.145	698,000	100,020	0.1433	6.754	6.754	6.896	6.706	6.896	14,676	6.8151	-0.70%
2012-01-20	0	0.143	0.143	0.144	0.141	0.150	2,182,000	314,342	0.1441	6.801	6.801	6.849	6.706	7.134	45,879	6.8516	0.70%
2012-01-19	0	0.142	0.141	0.142	0.138	0.142	10,010,000	1,406,000	0.1405	6.754	6.706	6.754	6.563	6.754	210,471	6.6803	0.71%
2012-01-18	0	0.141	0.140	0.141	0.139	0.144	5,078,000	717,296	0.1413	6.706	6.658	6.706	6.611	6.849	106,770	6.7181	0.00%
2012-01-17	0	0.141	0.141	0.145	0.140	0.147	125,212,000	18,259,494	0.1458	6.706	6.706	6.896	6.658	6.991	2,632,717	6.9356	-0.70%
2012-01-16	0	0.142	0.141	0.143	0.140	0.154	34,624,000	4,969,302	0.1435	6.754	6.706	6.801	6.658	7.324	728,007	6.8259	-12.35%
2012-01-13	0	0.162	0.155	0.162	0.153	0.162	800,000	126,800	0.1585	7.705	7.372	7.705	7.277	7.705	16,821	7.5383	4.52%
2012-01-12	0	0.155	0.155	0.163	0.153	0.168	4,580,000	743,070	0.1622	7.372	7.372	7.752	7.277	7.990	96,299	7.7162	-3.12%
2012-01-11	0	0.160	0.160	0.161	0.153	0.160	2,848,000	449,170	0.1577	7.610	7.610	7.657	7.277	7.610	59,882	7.5009	0.63%
2012-01-10	0	0.159	0.156	0.159	0.153	0.160	9,660,000	1,517,750	0.1571	7.562	7.419	7.562	7.277	7.610	203,112	7.4725	3.92%
2012-01-09	0	0.153	0.153	0.160	0.153	0.155	912,000	140,128	0.1536	7.277	7.277	7.610	7.277	7.372	19,176	7.3076	-4.37%
2012-01-06	0	0.160	0.155	0.160	0.156	0.162	1,720,000	271,460	0.1578	7.610	7.372	7.610	7.419	7.705	36,165	7.5062	0.63%
2012-01-05	0	0.159	0.158	0.163	0.159	0.165	654,000	106,406	0.1627	7.562	7.514	7.752	7.562	7.847	13,751	7.7380	-3.05%
2012-01-04	0	0.164	0.160	0.164	0.154	0.166	4,186,000	672,694	0.1607	7.800	7.610	7.800	7.324	7.895	88,015	7.6429	1.23%
2012-01-03	0	0.162	0.161	0.163	0.162	0.167	3,400,000	551,208	0.1621	7.705	7.657	7.752	7.705	7.943	71,489	7.7104	1.89%
2011-12-30	0	0.159	0.159	0.160	0.155	0.161	4,410,000	696,962	0.1580	7.562	7.562	7.610	7.372	7.657	92,725	7.5164	-0.63%
2011-12-29	0	0.160	0.162	0.163	0.145	0.162	8,886,000	1,370,530	0.1542	7.610	7.705	7.752	6.896	7.705	186,838	7.3354	3.90%
2011-12-28	0	0.154	0.148	0.154	0.145	0.155	5,940,000	893,926	0.1505	7.324	7.039	7.324	6.896	7.372	124,895	7.1574	1.32%
2011-12-23	0	0.152	0.152	0.153	0.140	0.170	75,556,000	11,012,498	0.1458	7.229	7.229	7.277	6.658	8.085	1,588,646	6.9320	-14.12%
2011-12-22	0	0.177	0.175	0.177	0.174	0.178	5,252,000	924,062	0.1759	8.418	8.323	8.418	8.275	8.466	110,429	8.3679	-1.12%
2011-12-21	0	0.179	0.176	0.180	0.175	0.181	5,520,000	985,450	0.1785	8.513	8.371	8.561	8.323	8.608	116,064	8.4906	2.29%
2011-12-20	0	0.175	0.175	0.178	0.175	0.180	1,836,000	327,580	0.1784	8.323	8.323	8.466	8.323	8.561	38,604	8.4857	-2.78%
2011-12-19	0	0.180	0.178	0.180	0.172	0.180	8,180,000	1,441,260	0.1762	8.561	8.466	8.561	8.180	8.561	171,993	8.3797	2.86%
2011-12-16	0	0.175	0.171	0.176	0.168	0.176	3,350,000	575,508	0.1718	8.323	8.133	8.371	7.990	8.371	70,437	8.1705	0.57%
2011-12-15	0	0.174	0.174	0.178	0.174	0.178	1,494,000	264,214	0.1769	8.275	8.275	8.466	8.275	8.466	31,413	8.4110	-4.40%
2011-12-14	0	0.182	0.183	0.184	0.171	0.183	5,594,000	991,616	0.1773	8.656	8.703	8.751	8.133	8.703	117,620	8.4307	1.68%
2011-12-13	0	0.179	0.175	0.179	0.166	0.179	5,410,000	944,378	0.1746	8.513	8.323	8.513	7.895	8.513	113,751	8.3021	2.87%
2011-12-12	0	0.174	0.174	0.176	0.171	0.183	12,832,000	2,269,008	0.1768	8.275	8.275	8.371	8.133	8.703	269,807	8.4098	1.75%
2011-12-09	0	0.171	0.164	0.172	0.160	0.172	6,260,000	1,032,894	0.1650	8.133	7.800	8.180	7.610	8.180	131,623	7.8474	1.18%
2011-12-08	0	0.169	0.167	0.169	0.150	0.180	32,010,000	5,402,194	0.1688	8.038	7.943	8.038	7.134	8.561	673,045	8.0265	9.74%
2011-12-07	0	0.154	0.152	0.157	0.154	0.159	1,268,000	197,450	0.1557	7.324	7.229	7.467	7.324	7.562	26,661	7.4059	-1.28%
2011-12-06	0	0.156	0.152	0.156	0.146	0.160	7,570,000	1,168,164	0.1543	7.419	7.229	7.419	6.944	7.610	159,167	7.3392	3.31%
2011-12-05	0	0.151	0.149	0.151	0.138	0.164	9,202,000	1,409,164	0.1531	7.182	7.086	7.182	6.563	7.800	193,482	7.2832	7.86%
2011-12-02	0	0.140	0.139	0.140	0.138	0.144	2,672,000	374,566	0.1402	6.658	6.611	6.658	6.563	6.849	56,182	6.6671	-4.76%
2011-12-01	0	0.147	0.144	0.147	0.130	0.149	16,113,228	2,207,432	0.1370	6.991	6.849	6.991	6.183	7.086	338,798	6.5155	13.95%
2011-11-30	0	0.129	0.134	0.140	0.128	0.160	21,062,000	2,928,992	0.1391	6.135	6.373	6.658	6.088	7.610	442,851	6.6139	-15.69%
2011-11-29	0	0.153	0.153	0.157	0.152	0.160	5,266,000	810,600	0.1539	7.277	7.277	7.467	7.229	7.610	110,723	7.3210	-3.77%
2011-11-28	0	0.159	0.159	0.161	0.158	0.164	2,002,000	325,280	0.1625	7.562	7.562	7.657	7.514	7.800	42,094	7.7274	-0.63%
2011-11-25	0	0.160	0.160	0.169	0.159	0.160	260,000	41,440	0.1594	7.610	7.610	8.038	7.562	7.610	5,467	7.5803	-1.23%
2011-11-24	0	0.162	0.162	0.167	0.161	0.173	1,806,000	295,844	0.1638	7.705	7.705	7.943	7.657	8.228	37,973	7.7909	-1.82%
2011-11-23	0	0.165	0.162	0.168	0.165	0.172	3,810,000	641,884	0.1685	7.847	7.705	7.990	7.847	8.180	80,109	8.0126	-5.17%
2011-11-22	0	0.174	0.174	0.178	0.174	0.181	5,070,000	890,218	0.1756	8.275	8.275	8.466	8.275	8.608	106,602	8.3508	-3.33%
2011-11-21	0	0.180	0.179	0.181	0.175	0.183	1,744,000	313,732	0.1799	8.561	8.513	8.608	8.323	8.703	36,669	8.5557	0.56%
2011-11-18	0	0.179	0.178	0.180	0.175	0.180	4,518,000	805,584	0.1783	8.513	8.466	8.561	8.323	8.561	94,996	8.4802	-0.56%
2011-11-17	0	0.180	0.180	0.183	0.179	0.188	3,064,000	558,404	0.1822	8.561	8.561	8.703	8.513	8.941	64,424	8.6677	-2.70%
2011-11-16	0	0.185	0.185	0.188	0.185	0.189	2,802,000	523,322	0.1868	8.799	8.799	8.941	8.799	8.989	58,915	8.8827	-3.14%
2011-11-15	0	0.191	0.187	0.192	-	-	0	0	-	9.084	8.894	9.132	-	-	0	-	0.00%
2011-11-14	0	0.191	0.190	0.192	0.190	0.192	2,390,000	454,780	0.1903	9.084	9.036	9.132	9.036	9.132	50,252	9.0499	2.14%
2011-11-11	0	0.187	0.185	0.188	0.187	0.190	666,000	124,640	0.1871	8.894	8.799	8.941	8.894	9.036	14,003	8.9007	0.00%
2011-11-10	0	0.187	0.183	0.187	0.180	0.188	3,090,000	577,390	0.1869	8.894	8.703	8.894	8.561	8.941	64,971	8.8869	-1.06%
2011-11-09	0	0.189	0.188	0.190	0.186	0.190	1,496,000	280,958	0.1878	8.989	8.941	9.036	8.846	9.036	31,455	8.9321	2.16%
2011-11-08	0	0.185	0.185	0.189	0.185	0.196	3,454,000	658,574	0.1907	8.799	8.799	8.989	8.799	9.322	72,624	9.0683	-6.09%
2011-11-07	0	0.197	0.195	0.197	0.195	0.203	18,770,000	3,714,168	0.1979	9.369	9.274	9.369	9.274	9.655	394,659	9.4111	1.03%
2011-11-04	0	0.195	0.194	0.195	0.180	0.195	14,168,000	2,660,750	0.1878	9.274	9.227	9.274	8.561	9.274	297,897	8.9318	9.55%
2011-11-03	0	0.178	0.178	0.179	0.173	0.179	1,400,000	248,244	0.1773	8.466	8.466	8.513	8.228	8.513	29,437	8.4332	0.00%
2011-11-02	0	0.178	0.176	0.179	0.174	0.180	4,128,000	734,894	0.1780	8.466	8.371	8.513	8.275	8.561	86,796	8.4669	0.00%
2011-11-01	0	0.178	0.177	0.180	0.178	0.181	3,670,015	658,114	0.1793	8.466	8.418	8.561	8.466	8.608	77,166	8.5285	-3.26%
2011-10-31	0	0.184	0.181	0.184	0.178	0.184	2,956,000	535,488	0.1812	8.751	8.608	8.751	8.466	8.751	62,153	8.6156	1.10%
2011-10-28	0	0.182	0.181	0.183	0.179	0.184	11,402,000	2,063,786	0.1810	8.656	8.608	8.703	8.513	8.751	239,739	8.6085	2.25%
2011-10-27	0	0.178	0.177	0.181	0.171	0.184	8,738,000	1,565,586	0.1792	8.466	8.418	8.608	8.133	8.751	183,726	8.5213	4.09%
2011-10-26	0	0.171	0.170	0.175	0.171	0.174	1,106,000	189,796	0.1716	8.133	8.085	8.323	8.133	8.275	23,255	8.1616	0.00%
2011-10-25	0	0.171	0.171	0.172	0.171	0.180	1,732,000	301,482	0.1741	8.133	8.133	8.180	8.133	8.561	36,417	8.2786	-1.72%
2011-10-24	0	0.174	0.174	0.176	0.173	0.178	1,672,000	296,654	0.1774	8.275	8.275	8.371	8.228	8.466	35,156	8.4383	0.00%
2011-10-21	0	0.174	0.174	0.180	0.173	0.180	1,334,000	232,184	0.1741	8.275	8.275	8.561	8.228	8.561	28,049	8.2779	-0.57%
2011-10-20	0	0.175	0.174	0.175	0.173	0.182	2,210,000	385,464	0.1744	8.323	8.275	8.323	8.228	8.656	46,468	8.2953	-1.69%
2011-10-19	0	0.178	0.177	0.179	0.176	0.180	2,704,000	477,840	0.1767	8.466	8.418	8.513	8.371	8.561	56,854	8.4046	0.00%
2011-10-18	0	0.178	0.177	0.178	0.178	0.182	1,386,000	248,252	0.1791	8.466	8.418	8.466	8.466	8.656	29,142	8.5187	-3.78%
2011-10-17	0	0.185	0.182	0.185	0.181	0.189	4,068,000	739,900	0.1819	8.799	8.656	8.799	8.608	8.989	85,534	8.6504	1.65%
2011-10-14	0	0.182	0.182	0.183	0.181	0.186	420,000	77,300	0.1840	8.656	8.656	8.703	8.608	8.846	8,831	8.7533	-3.19%
2011-10-13	0	0.188	0.186	0.188	0.185	0.188	3,708,000	690,480	0.1862	8.941	8.846	8.941	8.799	8.941	77,965	8.8563	2.73%
2011-10-12	0	0.183	0.183	0.185	0.175	0.184	2,249,000	410,140	0.1824	8.703	8.703	8.799	8.323	8.751	47,288	8.6733	1.67%
2011-10-11	0	0.180	0.179	0.180	0.180	0.185	3,232,000	585,848	0.1813	8.561	8.513	8.561	8.561	8.799	67,956	8.6210	0.00%
2011-10-10	0	0.180	0.180	0.181	0.177	0.184	1,878,000	335,156	0.1785	8.561	8.561	8.608	8.418	8.751	39,487	8.4878	-0.55%
2011-10-07	0	0.181	0.181	0.185	0.177	0.188	1,630,000	291,534	0.1789	8.608	8.608	8.799	8.418	8.941	34,272	8.5064	3.43%
2011-10-06	0	0.175	0.175	0.178	0.175	0.188	2,802,000	501,954	0.1791	8.323	8.323	8.466	8.323	8.941	58,915	8.5200	-1.69%
2011-10-04	0	0.178	0.179	0.180	0.176	0.182	1,836,000	327,960	0.1786	8.466	8.513	8.561	8.371	8.656	38,604	8.4955	-1.11%
2011-10-03	0	0.180	0.180	0.185	0.178	0.194	12,211,782	2,260,550	0.1851	8.561	8.561	8.799	8.466	9.227	256,766	8.8039	-2.70%
2011-09-30	0	0.185	0.185	0.201	0.181	0.201	13,997,000	2,641,328	0.1887	8.799	8.799	9.560	8.608	9.560	294,302	8.9749	-5.13%
2011-09-28	0	0.195	0.195	0.198	0.195	0.200	1,270,000	250,254	0.1971	9.274	9.274	9.417	9.274	9.512	26,703	9.3717	-2.50%
2011-09-27	0	0.200	0.200	0.201	0.193	0.206	5,438,000	1,101,704	0.2026	9.512	9.512	9.560	9.179	9.797	114,340	9.6354	6.95%
2011-09-26	0	0.187	0.184	0.189	0.175	0.188	4,508,000	825,796	0.1832	8.894	8.751	8.989	8.323	8.941	94,786	8.7123	-4.59%
2011-09-23	0	0.196	0.194	0.196	0.189	0.196	42,164,000	8,179,684	0.1940	9.322	9.227	9.322	8.989	9.322	886,543	9.2265	-0.51%
2011-09-22	0	0.197	0.197	0.198	0.181	0.201	3,540,000	676,466	0.1911	9.369	9.369	9.417	8.608	9.560	74,432	9.0883	-2.48%
2011-09-21	0	0.202	0.191	0.202	0.180	0.202	7,578,000	1,445,118	0.1907	9.607	9.084	9.607	8.561	9.607	159,336	9.0697	7.45%
2011-09-20	0	0.188	0.188	0.190	0.180	0.198	5,294,000	1,007,610	0.1903	8.941	8.941	9.036	8.561	9.417	111,312	9.0521	-5.05%
2011-09-19	0	0.198	0.197	0.200	0.198	0.209	2,930,000	586,812	0.2003	9.417	9.369	9.512	9.417	9.940	61,606	9.5252	-5.26%
2011-09-16	0	0.209	0.200	0.209	0.200	0.209	2,088,000	422,110	0.2022	9.940	9.512	9.940	9.512	9.940	43,902	9.6147	3.98%
2011-09-15	0	0.201	0.201	0.208	0.201	0.212	612,000	124,594	0.2036	9.560	9.560	9.892	9.560	10.08	12,868	9.6825	-1.95%
2011-09-14	0	0.205	0.205	0.208	0.202	0.208	1,974,000	407,252	0.2063	9.750	9.750	9.892	9.607	9.892	41,505	9.8120	-0.49%
2011-09-12	0	0.206	0.206	0.210	0.206	0.210	678,000	140,690	0.2075	9.797	9.797	9.988	9.797	9.988	14,256	9.8691	-5.07%
2011-09-09	0	0.217	0.214	0.217	0.212	0.217	2,044,000	438,074	0.2143	10.32	10.18	10.32	10.08	10.32	42,977	10.193	0.93%
2011-09-08	0	0.215	0.215	0.218	0.215	0.217	2,490,000	539,038	0.2165	10.23	10.23	10.37	10.23	10.32	52,355	10.296	0.47%
2011-09-07	0	0.214	0.214	0.215	0.210	0.215	1,726,000	368,354	0.2134	10.18	10.18	10.23	9.988	10.23	36,291	10.150	2.88%
2011-09-06	0	0.208	0.208	0.209	0.196	0.210	3,110,000	641,008	0.2061	9.892	9.892	9.940	9.322	9.988	65,391	9.8027	2.46%
2011-09-05	0	0.203	0.203	0.210	0.203	0.212	3,284,000	688,040	0.2095	9.655	9.655	9.988	9.655	10.08	69,050	9.9644	-3.33%
2011-09-02	0	0.210	0.210	0.211	0.205	0.213	2,060,000	433,984	0.2107	9.988	9.988	10.04	9.750	10.13	43,314	10.020	0.00%
2011-09-01	0	0.210	0.210	0.211	0.210	0.213	4,262,000	898,566	0.2108	9.988	9.988	10.04	9.988	10.13	89,613	10.027	0.00%
2011-08-31	0	0.210	0.195	0.210	0.200	0.218	6,586,000	1,386,272	0.2105	9.988	9.274	9.988	9.512	10.37	138,478	10.011	-1.87%
2011-08-30	0	0.214	0.210	0.214	0.210	0.215	2,828,000	600,626	0.2124	10.18	9.988	10.18	9.988	10.23	59,462	10.101	1.90%
2011-08-29	0	0.210	0.210	0.211	0.210	0.229	4,068,000	862,156	0.2119	9.988	9.988	10.04	9.988	10.89	85,534	10.080	-8.70%
2011-08-26	0	0.230	0.230	0.234	0.218	0.230	3,124,000	710,490	0.2274	10.94	10.94	11.13	10.37	10.94	65,685	10.817	4.55%
2011-08-25	0	0.220	0.219	0.220	0.216	0.220	918,000	199,962	0.2178	10.46	10.42	10.46	10.27	10.46	19,302	10.360	2.33%
2011-08-24	0	0.215	0.215	0.216	0.215	0.220	2,968,000	643,182	0.2167	10.23	10.23	10.27	10.23	10.46	62,405	10.307	0.47%
2011-08-23	0	0.214	0.210	0.214	0.214	0.215	1,560,000	334,184	0.2142	10.18	9.988	10.18	10.18	10.23	32,801	10.188	4.39%
2011-08-22	0	0.205	0.205	0.208	0.203	0.228	3,290,000	697,894	0.2121	9.750	9.750	9.892	9.655	10.84	69,176	10.089	-7.66%
2011-08-19	0	0.222	0.220	0.229	0.215	0.225	6,358,000	1,403,118	0.2207	10.56	10.46	10.89	10.23	10.70	133,684	10.496	-3.48%
2011-08-18	0	0.230	0.230	0.234	0.229	0.235	3,034,000	705,034	0.2324	10.94	10.94	11.13	10.89	11.18	63,793	11.052	-0.43%
2011-08-17	0	0.231	0.231	0.235	0.230	0.235	430,000	99,938	0.2324	10.99	10.99	11.18	10.94	11.18	9,041	11.054	-0.43%
2011-08-16	0	0.232	0.230	0.233	0.225	0.234	1,840,000	423,770	0.2303	11.03	10.94	11.08	10.70	11.13	38,688	10.954	0.43%
2011-08-15	0	0.231	0.230	0.231	0.227	0.240	2,856,000	662,746	0.2321	10.99	10.94	10.99	10.80	11.41	60,050	11.036	0.43%
2011-08-12	0	0.230	0.230	0.234	0.230	0.249	4,852,000	1,147,038	0.2364	10.94	10.94	11.13	10.94	11.84	102,019	11.243	0.00%
2011-08-11	0	0.230	0.226	0.230	0.211	0.230	2,404,000	541,128	0.2251	10.94	10.75	10.94	10.04	10.94	50,547	10.706	2.22%
2011-08-10	0	0.225	0.225	0.228	0.215	0.236	4,694,000	1,060,264	0.2259	10.70	10.70	10.84	10.23	11.22	98,696	10.743	7.66%
2011-08-09	0	0.209	0.200	0.209	0.196	0.209	3,958,000	788,012	0.1991	9.940	9.512	9.940	9.322	9.940	83,221	9.4689	0.00%
2011-08-08	0	0.209	0.207	0.209	0.200	0.210	5,092,000	1,045,572	0.2053	9.940	9.845	9.940	9.512	9.988	107,065	9.7658	-5.00%
2011-08-05	0	0.220	0.215	0.220	0.201	0.226	13,194,000	2,819,214	0.2137	10.46	10.23	10.46	9.560	10.75	277,418	10.162	-6.38%
2011-08-04	0	0.235	0.234	0.235	0.234	0.250	4,324,000	1,036,322	0.2397	11.18	11.13	11.18	11.13	11.89	90,917	11.399	-6.00%
2011-08-03	0	0.250	0.250	0.255	0.249	0.255	2,568,000	641,582	0.2498	11.89	11.89	12.13	11.84	12.13	53,995	11.882	-3.85%
2011-08-02	0	0.260	0.255	0.260	0.255	0.260	3,622,000	928,420	0.2563	12.37	12.13	12.37	12.13	12.37	76,156	12.191	-1.89%
2011-08-01	0	0.265	0.260	0.265	0.260	0.265	1,766,000	461,490	0.2613	12.60	12.37	12.60	12.37	12.60	37,132	12.428	1.92%
2011-07-29	0	0.260	0.255	0.260	0.255	0.260	340,000	88,200	0.2594	12.37	12.13	12.37	12.13	12.37	7,149	12.338	0.00%
2011-07-28	0	0.260	0.260	0.265	0.260	0.265	3,300,000	858,020	0.2600	12.37	12.37	12.60	12.37	12.60	69,386	12.366	-1.89%
2011-07-27	0	0.265	0.260	0.265	0.260	0.265	1,586,000	419,240	0.2643	12.60	12.37	12.60	12.37	12.60	33,347	12.572	-1.85%
2011-07-26	0	0.270	0.265	0.270	0.265	0.270	3,926,000	1,041,480	0.2653	12.84	12.60	12.84	12.60	12.84	82,548	12.617	1.89%
2011-07-25	0	0.265	0.265	0.270	0.265	0.270	3,088,000	819,420	0.2654	12.60	12.60	12.84	12.60	12.84	64,929	12.620	-3.64%
2011-07-22	0	0.275	0.270	0.275	0.265	0.275	4,280,000	1,156,130	0.2701	13.08	12.84	13.08	12.60	13.08	89,992	12.847	3.77%
2011-07-21	0	0.265	0.265	0.275	0.265	0.270	4,766,000	1,278,450	0.2682	12.60	12.60	13.08	12.60	12.84	100,210	12.758	0.00%
2011-07-20	0	0.265	0.265	0.270	0.260	0.270	2,130,000	566,470	0.2659	12.60	12.60	12.84	12.37	12.84	44,786	12.649	1.92%
2011-07-19	0	0.260	0.260	0.265	0.260	0.265	880,000	230,400	0.2618	12.37	12.37	12.60	12.37	12.60	18,503	12.452	0.00%
2011-07-18	0	0.260	0.255	0.260	0.260	0.260	2,066,000	537,160	0.2600	12.37	12.13	12.37	12.37	12.37	43,440	12.366	0.00%
2011-07-15	0	0.260	0.260	0.265	0.260	0.265	6,516,000	1,713,280	0.2629	12.37	12.37	12.60	12.37	12.60	137,006	12.505	-3.70%
2011-07-14	0	0.270	0.265	0.270	0.265	0.270	1,560,000	417,920	0.2679	12.84	12.60	12.84	12.60	12.84	32,801	12.741	-1.82%
2011-07-13	0	0.275	0.270	0.275	0.265	0.275	7,942,572	2,130,644	0.2683	13.08	12.84	13.08	12.60	13.08	167,001	12.758	3.77%
2011-07-12	0	0.265	0.265	0.270	0.265	0.275	6,226,000	1,678,200	0.2695	12.60	12.60	12.84	12.60	13.08	130,908	12.820	-5.36%
2011-07-11	0	0.280	0.275	0.280	0.270	0.290	4,406,000	1,231,800	0.2796	13.32	13.08	13.32	12.84	13.79	92,641	13.297	1.82%
2011-07-08	0	0.275	0.275	0.280	0.270	0.280	4,842,000	1,328,020	0.2743	13.08	13.08	13.32	12.84	13.32	101,808	13.044	-1.79%
2011-07-07	0	0.280	0.275	0.280	0.275	0.280	1,548,000	428,970	0.2771	13.32	13.08	13.32	13.08	13.32	32,548	13.179	1.82%
2011-07-06	0	0.275	0.275	0.280	0.275	0.280	1,960,000	543,150	0.2771	13.08	13.08	13.32	13.08	13.32	41,211	13.180	0.00%
2011-07-05	0	0.275	0.275	0.280	0.270	0.275	572,000	155,950	0.2726	13.08	13.08	13.32	12.84	13.08	12,027	12.967	0.00%
2011-07-04	0	0.275	0.275	0.280	0.275	0.285	8,220,000	2,296,890	0.2794	13.08	13.08	13.32	13.08	13.55	172,834	13.290	-1.79%
2011-06-30	0	0.280	0.275	0.280	0.265	0.285	8,356,389	2,287,935	0.2738	13.32	13.08	13.32	12.60	13.55	175,702	13.022	7.69%
2011-06-29	0	0.260	0.260	0.265	0.255	0.265	4,480,000	1,163,710	0.2598	12.37	12.37	12.60	12.13	12.60	94,197	12.354	0.00%
2011-06-28	0	0.260	0.260	0.265	0.255	0.270	6,110,000	1,598,860	0.2617	12.37	12.37	12.60	12.13	12.84	128,469	12.445	1.96%
2011-06-27	0	0.255	0.255	0.265	0.255	0.265	5,416,000	1,416,540	0.2615	12.13	12.13	12.60	12.13	12.60	113,877	12.439	-1.92%
2011-06-24	0	0.260	0.255	0.260	0.250	0.260	17,884,000	4,548,070	0.2543	12.37	12.13	12.37	11.89	12.37	376,030	12.095	0.00%
2011-06-23	0	0.260	0.255	0.260	0.250	0.270	7,260,000	1,850,240	0.2549	12.37	12.13	12.37	11.89	12.84	152,649	12.121	-1.89%
2011-06-22	0	0.265	0.265	0.270	0.241	0.290	55,618,000	14,350,650	0.2580	12.60	12.60	12.84	11.46	13.79	1,169,428	12.272	-5.36%
2011-06-21	0	0.280	0.280	0.285	0.280	0.290	8,968,000	2,549,990	0.2843	13.32	13.32	13.55	13.32	13.79	188,562	13.523	-1.75%
2011-06-20	0	0.285	0.285	0.290	0.280	0.310	8,384,000	2,463,600	0.2938	13.55	13.55	13.79	13.32	14.74	176,283	13.975	-6.56%
2011-06-17	0	0.305	0.300	0.305	0.305	0.305	2,444,000	745,420	0.3050	14.51	14.27	14.51	14.51	14.51	51,388	14.506	0.00%
2011-06-16	0	0.305	0.305	0.310	0.300	0.310	3,634,000	1,111,220	0.3058	14.51	14.51	14.74	14.27	14.74	76,409	14.543	-3.17%
2011-06-15	0	0.315	0.315	0.320	0.310	0.320	7,792,000	2,456,860	0.3153	14.98	14.98	15.22	14.74	15.22	163,835	14.996	0.00%
2011-06-14	0	0.315	0.315	0.320	0.315	0.325	3,568,000	1,136,590	0.3186	14.98	14.98	15.22	14.98	15.46	75,021	15.150	-3.08%
2011-06-13	0	0.325	0.325	0.330	0.320	0.325	7,224,000	2,320,690	0.3212	15.46	15.46	15.69	15.22	15.46	151,892	15.279	0.00%
2011-06-10	0	0.325	0.325	0.330	0.320	0.330	9,460,000	3,105,270	0.3283	15.46	15.46	15.69	15.22	15.69	198,907	15.612	1.56%
2011-06-09	0	0.320	0.315	0.320	0.300	0.320	82,896,000	25,343,750	0.3057	15.22	14.98	15.22	14.27	15.22	1,742,977	14.540	3.23%
2011-06-08	0	0.310	0.305	0.310	0.300	0.325	19,944,000	6,155,320	0.3086	14.74	14.51	14.74	14.27	15.46	419,344	14.678	-4.62%
2011-06-07	0	0.325	0.325	0.330	0.325	0.345	13,396,000	4,448,840	0.3321	15.46	15.46	15.69	15.46	16.41	281,665	15.795	-7.14%
2011-06-03	0	0.350	0.345	0.350	0.345	0.360	14,694,000	5,157,660	0.3510	16.65	16.41	16.65	16.41	17.12	308,957	16.694	-2.78%
2011-06-02	0	0.360	0.355	0.360	0.355	0.370	13,716,000	4,953,590	0.3612	17.12	16.88	17.12	16.88	17.60	288,394	17.176	0.00%
2011-06-01	0	0.360	0.360	0.365	0.360	0.370	4,354,492	1,589,798	0.3651	17.12	17.12	17.36	17.12	17.60	91,558	17.364	-1.37%
2011-05-31	0	0.365	0.360	0.370	0.355	0.370	10,844,000	3,925,220	0.3620	17.36	17.12	17.60	16.88	17.60	228,007	17.215	2.82%
2011-05-30	0	0.355	0.355	0.360	0.355	0.360	6,208,000	2,216,610	0.3571	16.88	16.88	17.12	16.88	17.12	130,530	16.982	-1.39%
2011-05-27	0	0.360	0.355	0.360	0.350	0.365	7,326,000	2,632,390	0.3593	17.12	16.88	17.12	16.65	17.36	154,037	17.089	-1.37%
2011-05-26	0	0.365	0.365	0.370	0.360	0.370	8,916,000	3,250,830	0.3646	17.36	17.36	17.60	17.12	17.60	187,468	17.341	0.00%
2011-05-25	0	0.365	0.365	0.370	0.365	0.370	4,704,000	1,720,010	0.3656	17.36	17.36	17.60	17.36	17.60	98,907	17.390	1.39%
2011-05-24	0	0.365	0.365	0.370	0.365	0.370	6,118,000	2,247,460	0.3674	17.12	17.12	17.36	17.12	17.36	130,424	17.232	0.00%
2011-05-23	0	0.365	0.365	0.370	0.365	0.370	12,648,000	4,639,210	0.3668	17.12	17.12	17.36	17.12	17.36	269,631	17.206	-1.35%
2011-05-20	0	0.370	0.370	0.375	0.370	0.375	5,360,000	1,986,630	0.3706	17.36	17.36	17.59	17.36	17.59	114,265	17.386	-1.33%
2011-05-19	0	0.375	0.370	0.380	0.370	0.380	9,468,000	3,547,460	0.3747	17.59	17.36	17.83	17.36	17.83	201,840	17.576	1.35%
2011-05-18	0	0.370	0.370	0.375	0.360	0.370	8,364,000	3,056,750	0.3655	17.36	17.36	17.59	16.89	17.36	178,305	17.143	2.78%
2011-05-17	0	0.360	0.360	0.365	0.360	0.370	7,414,000	2,702,190	0.3645	16.89	16.89	17.12	16.89	17.36	158,052	17.097	-2.70%
2011-05-16	0	0.370	0.365	0.370	0.365	0.370	6,140,000	2,256,030	0.3674	17.36	17.12	17.36	17.12	17.36	130,893	17.236	1.37%
2011-05-13	0	0.365	0.365	0.370	0.355	0.375	23,450,000	8,515,530	0.3631	17.12	17.12	17.36	16.65	17.59	499,909	17.034	-2.67%
2011-05-12	0	0.375	0.370	0.375	0.365	0.375	7,330,000	2,712,350	0.3700	17.59	17.36	17.59	17.12	17.59	156,262	17.358	0.00%
2011-05-11	0	0.375	0.370	0.375	0.365	0.380	18,074,000	6,734,780	0.3726	17.59	17.36	17.59	17.12	17.83	385,303	17.479	2.74%
2011-05-09	0	0.365	0.365	0.370	0.365	0.375	17,828,000	6,566,470	0.3683	17.12	17.12	17.36	17.12	17.59	380,059	17.277	-1.35%
2011-05-06	0	0.370	0.365	0.370	0.365	0.380	14,052,000	5,236,490	0.3727	17.36	17.12	17.36	17.12	17.83	299,562	17.480	-2.63%
2011-05-05	0	0.380	0.375	0.380	0.370	0.380	5,812,000	2,193,810	0.3775	17.83	17.59	17.83	17.36	17.83	123,901	17.706	2.70%
2011-05-04	0	0.370	0.365	0.370	0.365	0.385	24,228,000	9,056,260	0.3738	17.36	17.12	17.36	17.12	18.06	516,495	17.534	-3.90%
2011-05-03	0	0.385	0.385	0.390	0.380	0.390	3,524,000	1,360,790	0.3861	18.06	18.06	18.29	17.83	18.29	75,125	18.114	-1.28%
2011-04-29	0	0.390	0.385	0.390	0.380	0.390	7,710,000	2,945,730	0.3821	18.29	18.06	18.29	17.83	18.29	164,363	17.922	1.30%
2011-04-28	0	0.385	0.380	0.385	0.380	0.390	15,658,000	5,975,240	0.3816	18.06	17.83	18.06	17.83	18.29	333,799	17.901	-1.28%
2011-04-27	0	0.390	0.385	0.390	0.385	0.390	7,398,000	2,858,694	0.3864	18.29	18.06	18.29	18.06	18.29	157,711	18.126	0.00%
2011-04-26	0	0.390	0.385	0.390	0.385	0.390	8,056,000	3,122,626	0.3876	18.29	18.06	18.29	18.06	18.29	171,739	18.182	0.00%
2011-04-21	0	0.390	0.385	0.390	0.385	0.395	11,998,000	4,681,990	0.3902	18.29	18.06	18.29	18.06	18.53	255,775	18.305	0.00%
2011-04-20	0	0.390	0.390	0.395	0.390	0.400	7,886,000	3,118,000	0.3954	18.29	18.29	18.53	18.29	18.76	168,115	18.547	-1.27%
2011-04-19	0	0.395	0.390	0.395	0.385	0.395	6,544,000	2,561,460	0.3914	18.53	18.29	18.53	18.06	18.53	139,506	18.361	1.28%
2011-04-18	0	0.390	0.390	0.395	0.390	0.410	64,998,000	25,526,440	0.3927	18.29	18.29	18.53	18.29	19.23	1,385,634	18.422	-4.88%
2011-04-15	0	0.410	0.405	0.410	0.405	0.410	12,375,600	5,041,926	0.4074	19.23	19.00	19.23	19.00	19.23	263,824	19.111	1.23%
2011-04-14	0	0.405	0.405	0.410	0.400	0.410	18,192,000	7,388,270	0.4061	19.00	19.00	19.23	18.76	19.23	387,819	19.051	-1.22%
2011-04-13	0	0.410	0.405	0.410	0.390	0.420	92,986,000	38,069,270	0.4094	19.23	19.00	19.23	18.29	19.70	1,982,285	19.205	5.13%
2011-04-12	0	0.390	0.390	0.395	0.385	0.395	13,120,000	5,124,860	0.3906	18.29	18.29	18.53	18.06	18.53	279,693	18.323	-1.27%
2011-04-11	0	0.395	0.390	0.395	0.385	0.405	33,252,000	13,223,970	0.3977	18.53	18.29	18.53	18.06	19.00	708,869	18.655	1.28%
2011-04-08	0	0.390	0.385	0.390	0.385	0.395	14,230,000	5,523,250	0.3881	18.29	18.06	18.29	18.06	18.53	303,357	18.207	0.00%
2011-04-07	0	0.390	0.390	0.395	0.385	0.395	10,990,000	4,301,300	0.3914	18.29	18.29	18.53	18.06	18.53	234,286	18.359	0.00%
2011-04-06	0	0.390	0.385	0.390	0.385	0.390	8,402,000	3,261,440	0.3882	18.29	18.06	18.29	18.06	18.29	179,115	18.209	0.00%
2011-04-04	0	0.390	0.390	0.395	0.390	0.395	18,716,000	7,314,110	0.3908	18.29	18.29	18.53	18.29	18.53	398,990	18.332	-2.50%
2011-04-01	0	0.400	0.395	0.400	0.395	0.405	5,888,000	2,352,870	0.3996	18.76	18.53	18.76	18.53	19.00	125,521	18.745	0.00%
2011-03-31	0	0.400	0.395	0.400	0.390	0.410	37,952,000	15,038,170	0.3962	18.76	18.53	18.76	18.29	19.23	809,065	18.587	-1.23%
2011-03-30	0	0.405	0.405	0.410	0.405	0.435	35,570,000	14,686,780	0.4129	19.00	19.00	19.23	19.00	20.41	758,285	19.368	-6.90%
2011-03-29	0	0.435	0.430	0.435	0.405	0.435	65,326,000	27,224,800	0.4168	20.41	20.17	20.41	19.00	20.41	1,392,626	19.549	6.10%
2011-03-28	0	0.410	0.405	0.410	0.400	0.415	32,722,000	13,360,070	0.4083	19.23	19.00	19.23	18.76	19.47	697,571	19.152	1.23%
2011-03-25	0	0.405	0.405	0.410	0.405	0.430	40,950,000	17,077,910	0.4170	19.00	19.00	19.23	19.00	20.17	872,976	19.563	-5.81%
2011-03-24	0	0.430	0.430	0.435	0.410	0.440	67,008,000	28,731,600	0.4288	20.17	20.17	20.41	19.23	20.64	1,428,483	20.113	2.38%
2011-03-23	0	0.420	0.420	0.425	0.380	0.425	129,510,000	52,385,530	0.4045	19.70	19.70	19.94	17.83	19.94	2,760,907	18.974	10.53%
2011-03-22	0	0.380	0.375	0.380	0.375	0.385	7,254,000	2,767,800	0.3816	17.83	17.59	17.83	17.59	18.06	154,642	17.898	-1.30%
2011-03-21	0	0.385	0.380	0.385	0.375	0.385	4,541,058	1,728,381	0.3806	18.06	17.83	18.06	17.59	18.06	96,807	17.854	2.67%
2011-03-18	0	0.375	0.370	0.375	0.370	0.385	4,108,000	1,535,200	0.3737	17.59	17.36	17.59	17.36	18.06	87,575	17.530	0.00%
2011-03-17	0	0.375	0.375	0.380	0.370	0.390	8,814,000	3,346,570	0.3797	17.59	17.59	17.83	17.36	18.29	187,898	17.811	0.00%
2011-03-16	0	0.375	0.375	0.380	0.375	0.380	2,622,000	990,370	0.3777	17.59	17.59	17.83	17.59	17.83	55,896	17.718	0.00%
2011-03-15	0	0.375	0.370	0.375	0.370	0.385	11,928,000	4,561,140	0.3824	17.59	17.36	17.59	17.36	18.06	254,282	17.937	-1.32%
2011-03-14	0	0.380	0.375	0.380	0.375	0.385	9,266,000	3,573,190	0.3856	17.83	17.59	17.83	17.59	18.06	197,534	18.089	-1.30%
2011-03-11	0	0.385	0.380	0.385	0.375	0.385	3,584,000	1,360,480	0.3796	18.06	17.83	18.06	17.59	18.06	76,404	17.806	1.32%
2011-03-10	0	0.380	0.375	0.380	0.375	0.385	4,296,000	1,632,650	0.3800	17.83	17.59	17.83	17.59	18.06	91,583	17.827	-1.30%
2011-03-09	0	0.385	0.380	0.385	0.375	0.385	4,992,500	1,896,008	0.3798	18.06	17.83	18.06	17.59	18.06	106,431	17.814	1.32%
2011-03-08	0	0.380	0.375	0.380	0.375	0.385	11,212,000	4,264,730	0.3804	17.83	17.59	17.83	17.59	18.06	239,019	17.843	0.00%
2011-03-07	0	0.380	0.375	0.380	0.380	0.395	17,614,000	6,757,400	0.3836	17.83	17.59	17.83	17.83	18.53	375,497	17.996	-3.80%
2011-03-04	0	0.395	0.385	0.395	0.375	0.395	14,462,000	5,532,920	0.3826	18.53	18.06	18.53	17.59	18.53	308,302	17.946	3.95%
2011-03-03	0	0.380	0.375	0.380	0.380	0.390	4,338,000	1,653,720	0.3812	17.83	17.59	17.83	17.83	18.29	92,478	17.882	0.00%
2011-03-02	0	0.380	0.370	0.380	0.370	0.385	6,486,000	2,454,350	0.3784	17.83	17.36	17.83	17.36	18.06	138,269	17.751	0.00%
2011-03-01	0	0.380	0.375	0.380	0.365	0.380	4,392,000	1,632,050	0.3716	17.83	17.59	17.83	17.12	17.83	93,629	17.431	2.70%
2011-02-28	0	0.370	0.365	0.370	0.360	0.380	7,630,000	2,800,740	0.3671	17.36	17.12	17.36	16.89	17.83	162,657	17.219	-1.33%
2011-02-25	0	0.375	0.370	0.375	0.365	0.380	6,942,000	2,605,740	0.3754	17.59	17.36	17.59	17.12	17.83	147,990	17.608	1.35%
2011-02-24	0	0.370	0.365	0.370	0.360	0.395	8,492,000	3,215,200	0.3786	17.36	17.12	17.36	16.89	18.53	181,033	17.760	-6.33%
2011-02-23	0	0.395	0.390	0.395	0.385	0.400	6,696,000	2,627,100	0.3923	18.53	18.29	18.53	18.06	18.76	142,746	18.404	1.28%
2011-02-22	0	0.390	0.390	0.395	0.385	0.400	7,204,000	2,834,760	0.3935	18.29	18.29	18.53	18.06	18.76	153,576	18.458	-3.70%
2011-02-21	0	0.405	0.400	0.405	0.395	0.410	8,704,000	3,491,920	0.4012	19.00	18.76	19.00	18.53	19.23	185,553	18.819	1.25%
2011-02-18	0	0.400	0.390	0.395	0.390	0.400	12,668,000	4,994,320	0.3942	18.76	18.29	18.53	18.29	18.76	270,058	18.494	0.00%
2011-02-17	0	0.400	0.395	0.400	0.400	0.405	2,340,000	937,380	0.4006	18.76	18.53	18.76	18.76	19.00	49,884	18.791	-1.23%
2011-02-16	0	0.405	0.400	0.405	0.395	0.410	7,576,000	3,051,030	0.4027	19.00	18.76	19.00	18.53	19.23	161,506	18.891	-1.22%
2011-02-15	0	0.410	0.405	0.410	0.400	0.410	10,044,000	4,072,590	0.4055	19.23	19.00	19.23	18.76	19.23	214,119	19.020	0.00%
2011-02-14	0	0.410	0.400	0.410	0.395	0.410	7,092,000	2,834,850	0.3997	19.23	18.76	19.23	18.53	19.23	151,188	18.750	5.13%
2011-02-11	0	0.390	0.390	0.400	0.390	0.400	6,398,000	2,526,460	0.3949	18.29	18.29	18.76	18.29	18.76	136,393	18.523	-2.50%
2011-02-10	0	0.400	0.395	0.400	0.395	0.405	1,734,000	690,570	0.3983	18.76	18.53	18.76	18.53	19.00	36,966	18.681	-1.23%
2011-02-09	0	0.405	0.400	0.405	0.400	0.410	3,406,000	1,367,990	0.4016	19.00	18.76	19.00	18.76	19.23	72,609	18.840	-1.22%
2011-02-08	0	0.410	0.405	0.410	0.400	0.410	2,910,000	1,177,020	0.4045	19.23	19.00	19.23	18.76	19.23	62,036	18.973	1.23%
2011-02-07	0	0.405	0.400	0.405	0.395	0.420	10,566,000	4,306,370	0.4076	19.00	18.76	19.00	18.53	19.70	225,247	19.118	1.25%
2011-02-02	0	0.400	0.395	0.400	0.395	0.400	618,000	245,400	0.3971	18.76	18.53	18.76	18.53	18.76	13,175	18.627	1.27%
2011-02-01	0	0.395	0.390	0.395	0.390	0.400	2,488,000	972,130	0.3907	18.53	18.29	18.53	18.29	18.76	53,039	18.328	-1.25%
2011-01-31	0	0.400	0.395	0.400	0.390	0.400	4,978,000	1,963,330	0.3944	18.76	18.53	18.76	18.29	18.76	106,122	18.501	1.27%
2011-01-28	0	0.395	0.395	0.400	0.395	0.400	1,718,000	680,300	0.3960	18.53	18.53	18.76	18.53	18.76	36,624	18.575	-1.25%
2011-01-27	0	0.400	0.390	0.400	0.395	0.405	6,906,000	2,749,590	0.3981	18.76	18.29	18.76	18.53	19.00	147,223	18.676	1.27%
2011-01-26	0	0.395	0.390	0.395	0.390	0.405	10,978,000	4,316,930	0.3932	18.53	18.29	18.53	18.29	19.00	234,030	18.446	0.00%
2011-01-25	0	0.395	0.395	0.400	0.395	0.420	22,022,000	8,933,400	0.4057	18.53	18.53	18.76	18.53	19.70	469,467	19.029	-1.25%
2011-01-24	0	0.400	0.395	0.400	0.400	0.410	5,672,000	2,274,450	0.4010	18.76	18.53	18.76	18.76	19.23	120,916	18.810	0.00%
2011-01-21	0	0.400	0.400	0.405	0.400	0.405	8,440,000	3,386,670	0.4013	18.76	18.76	19.00	18.76	19.00	179,925	18.823	0.00%
2011-01-20	0	0.400	0.400	0.405	0.400	0.415	3,616,000	1,454,630	0.4023	18.76	18.76	19.00	18.76	19.47	77,086	18.870	-2.44%
2011-01-19	0	0.410	0.405	0.410	0.400	0.415	8,630,000	3,510,350	0.4068	19.23	19.00	19.23	18.76	19.47	183,975	19.081	0.00%
2011-01-18	0	0.410	0.405	0.410	0.395	0.410	11,976,000	4,826,820	0.4030	19.23	19.00	19.23	18.53	19.23	255,306	18.906	0.00%
2011-01-17	0	0.410	0.405	0.410	0.400	0.425	12,962,000	5,294,560	0.4085	19.23	19.00	19.23	18.76	19.94	276,325	19.161	-2.38%
2011-01-14	0	0.420	0.415	0.420	0.405	0.425	19,496,000	8,077,160	0.4143	19.70	19.47	19.70	19.00	19.94	415,618	19.434	2.44%
2011-01-13	0	0.410	0.405	0.410	0.400	0.410	15,916,000	6,429,300	0.4040	19.23	19.00	19.23	18.76	19.23	339,299	18.949	0.00%
2011-01-12	0	0.410	0.405	0.410	0.390	0.415	11,246,000	4,571,230	0.4065	19.23	19.00	19.23	18.29	19.47	239,743	19.067	2.50%
2011-01-11	0	0.400	0.395	0.400	0.390	0.405	19,742,000	7,829,200	0.3966	18.76	18.53	18.76	18.29	19.00	420,862	18.603	0.00%
2011-01-10	0	0.400	0.400	0.405	0.395	0.430	60,576,000	24,561,420	0.4055	18.76	18.76	19.00	18.53	20.17	1,291,365	19.020	-6.98%
2011-01-07	0	0.430	0.425	0.430	0.420	0.435	10,114,000	4,335,410	0.4287	20.17	19.94	20.17	19.70	20.41	215,611	20.108	-1.15%
2011-01-06	0	0.435	0.430	0.435	0.430	0.450	5,858,000	2,546,620	0.4347	20.41	20.17	20.41	20.17	21.11	124,881	20.392	-2.25%
2011-01-05	0	0.445	0.440	0.445	0.425	0.445	13,554,000	5,871,290	0.4332	20.87	20.64	20.87	19.94	20.87	288,946	20.320	0.00%
2011-01-04	0	0.445	0.440	0.445	0.440	0.460	8,462,000	3,788,490	0.4477	20.87	20.64	20.87	20.64	21.58	180,394	21.001	0.00%
2011-01-03	0	0.445	0.440	0.445	0.435	0.445	2,294,000	1,013,400	0.4418	20.87	20.64	20.87	20.41	20.87	48,904	20.722	0.00%
2010-12-31	0	0.445	0.440	0.445	0.435	0.445	1,800,000	790,060	0.4389	20.87	20.64	20.87	20.41	20.87	38,373	20.589	0.00%
2010-12-30	0	0.445	0.440	0.445	0.420	0.455	37,106,000	15,981,260	0.4307	20.87	20.64	20.87	19.70	21.34	791,029	20.203	-2.20%
2010-12-29	0	0.455	0.445	0.455	0.435	0.460	12,918,000	5,784,360	0.4478	21.34	20.87	21.34	20.41	21.58	275,387	21.004	0.00%
2010-12-28	0	0.455	0.445	0.455	0.450	0.495	41,392,000	19,494,630	0.4710	21.34	20.87	21.34	21.11	23.22	882,399	22.093	-3.19%
2010-12-24	0	0.470	0.465	0.470	0.460	0.480	17,724,000	8,299,740	0.4683	22.05	21.81	22.05	21.58	22.52	377,842	21.966	2.17%
2010-12-23	0	0.460	0.460	0.465	0.445	0.480	86,312,000	40,640,790	0.4709	21.58	21.58	21.81	20.87	22.52	1,840,008	22.087	3.37%
2010-12-22	0	0.445	0.445	0.450	0.410	0.450	40,742,000	17,488,130	0.4292	20.87	20.87	21.11	19.23	21.11	868,542	20.135	8.54%
2010-12-21	0	0.410	0.405	0.410	0.405	0.415	3,788,000	1,552,400	0.4098	19.23	19.00	19.23	19.00	19.47	80,753	19.224	0.00%
2010-12-20	0	0.410	0.405	0.410	0.405	0.415	2,432,000	993,710	0.4086	19.23	19.00	19.23	19.00	19.47	51,846	19.167	-1.20%
2010-12-17	0	0.415	0.410	0.415	0.400	0.415	2,922,000	1,185,900	0.4059	19.47	19.23	19.47	18.76	19.47	62,291	19.038	0.00%
2010-12-16	0	0.415	0.405	0.415	0.410	0.415	1,710,000	702,970	0.4111	19.47	19.00	19.47	19.23	19.47	36,454	19.284	1.22%
2010-12-15	0	0.410	0.410	0.415	0.405	0.420	4,774,000	1,962,140	0.4110	19.23	19.23	19.47	19.00	19.70	101,773	19.280	-2.38%
2010-12-14	0	0.420	0.415	0.420	0.410	0.420	4,074,000	1,696,300	0.4164	19.70	19.47	19.70	19.23	19.70	86,850	19.531	2.44%
2010-12-13	0	0.410	0.405	0.410	0.400	0.420	12,518,000	5,096,400	0.4071	19.23	19.00	19.23	18.76	19.70	266,860	19.098	-2.38%
2010-12-10	0	0.420	0.410	0.415	0.405	0.425	7,336,000	3,027,590	0.4127	19.70	19.23	19.47	19.00	19.94	156,390	19.359	0.00%
2010-12-09	0	0.420	0.415	0.420	0.405	0.425	9,100,000	3,759,220	0.4131	19.70	19.47	19.70	19.00	19.94	193,995	19.378	-1.18%
2010-12-08	0	0.425	0.420	0.425	0.410	0.430	3,134,000	1,309,980	0.4180	19.94	19.70	19.94	19.23	20.17	66,811	19.607	0.00%
2010-12-07	0	0.425	0.420	0.425	0.410	0.430	7,316,000	3,069,430	0.4196	19.94	19.70	19.94	19.23	20.17	155,963	19.680	2.41%
2010-12-06	0	0.415	0.410	0.415	0.410	0.420	3,840,000	1,587,720	0.4135	19.47	19.23	19.47	19.23	19.70	81,862	19.395	1.22%
2010-12-03	0	0.410	0.400	0.410	0.400	0.440	24,990,000	10,219,910	0.4090	19.23	18.76	19.23	18.76	20.64	532,739	19.184	-5.75%
2010-12-02	0	0.435	0.430	0.435	0.430	0.440	2,320,000	1,006,520	0.4338	20.41	20.17	20.41	20.17	20.64	49,458	20.351	-1.14%
2010-12-01	0	0.440	0.435	0.440	0.430	0.445	6,978,000	3,039,770	0.4356	20.64	20.41	20.64	20.17	20.87	148,758	20.434	-1.12%
2010-11-30	0	0.445	0.435	0.450	0.410	0.450	18,842,000	8,004,270	0.4248	20.87	20.41	21.11	19.23	21.11	401,676	19.927	8.54%
2010-11-29	0	0.410	0.405	0.410	0.400	0.430	11,325,000	4,680,830	0.4133	19.23	19.00	19.23	18.76	20.17	241,427	19.388	-3.53%
2010-11-26	0	0.425	0.415	0.425	0.400	0.450	24,738,000	10,303,880	0.4165	19.94	19.47	19.94	18.76	21.11	527,367	19.538	-4.49%
2010-11-25	0	0.445	0.440	0.445	0.440	0.455	7,818,000	3,483,020	0.4455	20.87	20.64	20.87	20.64	21.34	166,665	20.898	0.00%
2010-11-24	0	0.445	0.440	0.445	0.430	0.445	3,740,000	1,624,370	0.4343	20.87	20.64	20.87	20.17	20.87	79,730	20.373	0.00%
2010-11-23	0	0.445	0.435	0.440	0.430	0.445	9,284,000	4,016,390	0.4326	20.87	20.41	20.64	20.17	20.87	197,917	20.293	0.00%
2010-11-22	0	0.445	0.440	0.445	0.435	0.445	1,692,000	742,510	0.4388	20.87	20.64	20.87	20.41	20.87	36,070	20.585	0.00%
2010-11-19	0	0.445	0.445	0.450	0.440	0.455	3,594,000	1,599,670	0.4451	20.87	20.87	21.11	20.64	21.34	76,617	20.879	-1.11%
2010-11-18	0	0.450	0.445	0.450	0.440	0.455	6,132,000	2,741,350	0.4471	21.11	20.87	21.11	20.64	21.34	130,723	20.971	2.27%
2010-11-17	0	0.440	0.435	0.445	0.435	0.460	9,602,000	4,234,220	0.4410	20.64	20.41	20.87	20.41	21.58	204,696	20.685	-4.35%
2010-11-16	0	0.460	0.450	0.460	0.450	0.465	3,616,000	1,650,220	0.4564	21.58	21.11	21.58	21.11	21.81	77,086	21.407	-1.08%
2010-11-15	0	0.465	0.460	0.465	0.455	0.465	2,348,000	1,083,000	0.4612	21.81	21.58	21.81	21.34	21.81	50,055	21.636	1.09%
2010-11-12	0	0.460	0.455	0.460	0.455	0.470	7,820,000	3,586,010	0.4586	21.58	21.34	21.58	21.34	22.05	166,708	21.511	-3.16%
2010-11-11	0	0.475	0.470	0.475	0.465	0.475	7,456,000	3,509,920	0.4708	22.28	22.05	22.28	21.81	22.28	158,948	22.082	1.06%
2010-11-10	0	0.470	0.465	0.470	0.460	0.475	7,337,597	3,421,563	0.4663	22.05	21.81	22.05	21.58	22.28	156,424	21.874	-1.05%
2010-11-09	0	0.475	0.470	0.475	0.455	0.480	9,290,000	4,311,970	0.4642	22.28	22.05	22.28	21.34	22.52	198,045	21.773	-1.04%
2010-11-08	0	0.480	0.475	0.480	0.460	0.485	5,152,000	2,444,470	0.4745	22.52	22.28	22.52	21.58	22.75	109,831	22.257	2.13%
2010-11-05	0	0.470	0.465	0.470	0.460	0.485	9,706,000	4,536,750	0.4674	22.05	21.81	22.05	21.58	22.75	206,913	21.926	-2.08%
2010-11-04	0	0.480	0.475	0.480	0.445	0.480	24,528,000	11,500,330	0.4689	22.52	22.28	22.52	20.87	22.52	522,890	21.994	9.09%
2010-11-03	0	0.440	0.440	0.445	0.430	0.455	16,216,000	7,120,070	0.4391	20.64	20.64	20.87	20.17	21.34	345,694	20.596	-2.22%
2010-11-02	0	0.450	0.445	0.450	0.445	0.480	16,852,000	7,755,910	0.4602	21.11	20.87	21.11	20.87	22.52	359,253	21.589	-6.25%
2010-11-01	0	0.480	0.470	0.480	0.465	0.490	7,914,000	3,767,280	0.4760	22.52	22.05	22.52	21.81	22.99	168,711	22.330	0.00%
2010-10-29	0	0.480	0.475	0.480	0.470	0.485	2,282,000	1,086,570	0.4761	22.52	22.28	22.52	22.05	22.75	48,648	22.335	1.05%
2010-10-28	0	0.475	0.470	0.475	0.465	0.480	2,578,000	1,216,610	0.4719	22.28	22.05	22.28	21.81	22.52	54,958	22.137	0.00%
2010-10-27	0	0.475	0.470	0.475	0.470	0.490	6,408,000	3,037,790	0.4741	22.28	22.05	22.28	22.05	22.99	136,606	22.238	-3.06%
2010-10-26	0	0.490	0.480	0.485	0.480	0.500	8,698,000	4,200,690	0.4829	22.99	22.52	22.75	22.52	23.45	185,425	22.654	-1.01%
2010-10-25	0	0.495	0.490	0.495	0.485	0.495	4,974,000	2,439,210	0.4904	23.22	22.99	23.22	22.75	23.22	106,036	23.004	1.02%
2010-10-22	0	0.490	0.485	0.490	0.485	0.500	4,530,000	2,217,630	0.4895	22.99	22.75	22.99	22.75	23.45	96,571	22.964	-1.01%
2010-10-21	0	0.495	0.490	0.495	0.485	0.500	11,198,000	5,468,460	0.4883	23.22	22.99	23.22	22.75	23.45	238,720	22.907	-1.00%
2010-10-20	0	0.500	0.495	0.500	0.495	0.510	5,032,000	2,503,120	0.4974	23.45	23.22	23.45	23.22	23.92	107,273	23.334	-1.96%
2010-10-19	0	0.510	0.500	0.510	0.500	0.510	3,526,000	1,774,100	0.5031	23.92	23.45	23.92	23.45	23.92	75,168	23.602	2.00%
2010-10-18	0	0.500	0.495	0.500	0.495	0.510	4,192,000	2,107,930	0.5028	23.45	23.22	23.45	23.22	23.92	89,365	23.588	-1.96%
2010-10-15	0	0.510	0.500	0.510	0.495	0.530	9,858,000	5,013,700	0.5086	23.92	23.45	23.92	23.22	24.86	210,154	23.857	-3.77%
2010-10-14	0	0.530	0.520	0.530	0.510	0.540	15,456,000	8,120,960	0.5254	24.86	24.39	24.86	23.92	25.33	329,493	24.647	-1.85%
2010-10-13	0	0.540	0.530	0.540	0.490	0.540	28,000,000	14,445,060	0.5159	25.33	24.86	25.33	22.99	25.33	596,907	24.200	10.20%
2010-10-12	0	0.490	0.485	0.490	0.485	0.495	6,344,000	3,099,760	0.4886	22.99	22.75	22.99	22.75	23.22	135,242	22.920	2.08%
2010-10-11	0	0.480	0.480	0.485	0.480	0.495	6,460,000	3,140,610	0.4862	22.52	22.52	22.75	22.52	23.22	137,715	22.805	-2.04%
2010-10-08	0	0.490	0.485	0.490	0.485	0.510	5,468,000	2,688,710	0.4917	22.99	22.75	22.99	22.75	23.92	116,567	23.066	-1.01%
2010-10-07	0	0.495	0.490	0.495	0.490	0.495	2,484,000	1,221,750	0.4918	23.22	22.99	23.22	22.99	23.22	52,954	23.072	0.00%
2010-10-06	0	0.495	0.490	0.495	0.490	0.500	4,638,000	2,285,940	0.4929	23.22	22.99	23.22	22.99	23.45	98,873	23.120	1.02%
2010-10-05	0	0.490	0.485	0.495	0.485	0.500	10,306,000	5,092,720	0.4942	22.99	22.75	23.22	22.75	23.45	219,704	23.180	1.03%
2010-10-04	0	0.485	0.480	0.485	0.480	0.510	6,266,000	3,081,360	0.4918	22.75	22.52	22.75	22.52	23.92	133,579	23.068	-4.90%
2010-09-30	0	0.510	0.500	0.510	0.495	0.520	13,416,000	6,786,990	0.5059	23.92	23.45	23.92	23.22	24.39	286,004	23.730	0.00%
2010-09-29	0	0.510	0.500	0.510	0.500	0.520	14,302,000	7,222,040	0.5050	23.92	23.45	23.92	23.45	24.39	304,891	23.687	-1.92%
2010-09-28	0	0.520	0.510	0.520	0.510	0.530	13,218,000	6,842,200	0.5176	24.39	23.92	24.39	23.92	24.86	281,783	24.282	0.00%
2010-09-27	0	0.520	0.510	0.520	0.500	0.530	18,806,000	9,689,920	0.5153	24.39	23.92	24.39	23.45	24.86	400,908	24.170	1.96%
2010-09-24	0	0.510	0.500	0.510	0.500	0.510	3,608,000	1,818,160	0.5039	23.92	23.45	23.92	23.45	23.92	76,916	23.638	0.00%
2010-09-22	0	0.510	0.500	0.510	0.500	0.520	5,006,000	2,550,820	0.5096	23.92	23.45	23.92	23.45	24.39	106,718	23.902	0.00%
2010-09-21	0	0.510	0.510	0.520	0.510	0.540	19,630,000	10,273,880	0.5234	23.92	23.92	24.39	23.92	25.33	418,474	24.551	-5.56%
2010-09-20	0	0.540	0.530	0.540	0.520	0.550	34,032,000	18,290,200	0.5374	25.33	24.86	25.33	24.39	25.80	725,498	25.211	0.00%
2010-09-17	0	0.540	0.530	0.540	0.520	0.550	48,690,000	26,018,740	0.5344	25.33	24.86	25.33	24.39	25.80	1,037,978	25.067	1.89%
2010-09-16	0	0.530	0.520	0.530	0.510	0.550	55,614,000	29,261,780	0.5262	24.86	24.39	24.86	23.92	25.80	1,185,585	24.681	-1.85%
2010-09-15	0	0.540	0.530	0.540	0.495	0.550	61,103,000	32,372,030	0.5298	25.33	24.86	25.33	23.22	25.80	1,302,600	24.852	9.09%
2010-09-14	0	0.495	0.490	0.500	0.490	0.520	26,112,000	13,114,880	0.5023	23.22	22.99	23.45	22.99	24.39	556,658	23.560	-1.00%
2010-09-13	0	0.500	0.500	0.510	0.475	0.520	60,232,000	29,911,380	0.4966	23.45	23.45	23.92	22.28	24.39	1,284,032	23.295	5.26%
2010-09-10	0	0.475	0.475	0.480	0.465	0.490	44,966,000	21,540,440	0.4790	22.28	22.28	22.52	21.81	22.99	958,590	22.471	-1.04%
2010-09-09	0	0.480	0.480	0.485	0.430	0.500	71,586,000	34,102,870	0.4764	22.52	22.52	22.75	20.17	23.45	1,526,078	22.347	11.63%
2010-09-08	0	0.430	0.425	0.430	0.425	0.435	3,530,000	1,515,780	0.4294	20.17	19.94	20.17	19.94	20.41	75,253	20.142	-1.15%
2010-09-07	0	0.435	0.430	0.435	0.430	0.440	5,432,000	2,353,930	0.4333	20.41	20.17	20.41	20.17	20.64	115,800	20.328	1.16%
2010-09-06	0	0.430	0.430	0.435	0.420	0.450	21,518,000	9,295,200	0.4320	20.17	20.17	20.41	19.70	21.11	458,723	20.263	-1.15%
2010-09-03	0	0.435	0.430	0.435	0.425	0.455	13,583,000	5,915,590	0.4355	20.41	20.17	20.41	19.94	21.34	289,564	20.429	-3.33%
2010-09-02	0	0.450	0.445	0.450	0.440	0.455	8,964,000	4,005,310	0.4468	21.11	20.87	21.11	20.64	21.34	191,095	20.960	0.00%
2010-09-01	0	0.450	0.445	0.450	0.440	0.465	19,206,000	8,703,420	0.4532	21.11	20.87	21.11	20.64	21.81	409,435	21.257	-1.10%
2010-08-31	0	0.455	0.455	0.460	0.450	0.465	7,680,000	3,487,740	0.4541	21.34	21.34	21.58	21.11	21.81	163,723	21.303	-1.09%
2010-08-30	0	0.460	0.455	0.465	0.440	0.500	40,116,000	18,612,400	0.4640	21.58	21.34	21.81	20.64	23.45	855,197	21.764	-8.00%
2010-08-27	0	0.500	0.495	0.500	0.460	0.510	50,142,000	24,423,970	0.4871	23.45	23.22	23.45	21.58	23.92	1,068,932	22.849	8.70%
2010-08-26	0	0.460	0.455	0.460	0.450	0.475	35,212,000	16,398,550	0.4657	21.58	21.34	21.58	21.11	22.28	750,653	21.846	0.00%
2010-08-25	0	0.460	0.455	0.465	0.445	0.465	30,270,000	13,865,440	0.4581	21.58	21.34	21.81	20.87	21.81	645,299	21.487	-1.08%
2010-08-24	0	0.465	0.460	0.465	0.435	0.475	41,522,000	18,863,240	0.4543	21.81	21.58	21.81	20.41	22.28	885,170	21.310	2.20%
2010-08-23	0	0.455	0.450	0.455	0.435	0.460	61,020,000	27,465,860	0.4501	21.34	21.11	21.34	20.41	21.58	1,300,831	21.114	5.81%
2010-08-20	0	0.430	0.430	0.435	0.400	0.435	48,728,000	20,435,790	0.4194	20.17	20.17	20.41	18.76	20.41	1,038,788	19.673	6.17%
2010-08-19	0	0.405	0.400	0.405	0.390	0.405	43,072,000	17,107,050	0.3972	19.00	18.76	19.00	18.29	19.00	918,213	18.631	10.96%
2010-08-18	0	0.365	0.360	0.365	0.360	0.385	13,504,000	4,981,680	0.3689	17.12	16.89	17.12	16.89	18.06	287,880	17.305	-2.67%
2010-08-17	0	0.375	0.370	0.375	0.370	0.385	34,592,000	13,080,630	0.3781	17.59	17.36	17.59	17.36	18.06	737,436	17.738	1.35%
2010-08-16	0	0.370	0.365	0.370	0.360	0.370	4,162,000	1,522,340	0.3658	17.36	17.12	17.36	16.89	17.36	88,726	17.158	1.37%
2010-08-13	0	0.365	0.360	0.365	0.360	0.370	3,913,385	1,412,081	0.3608	17.12	16.89	17.12	16.89	17.36	83,426	16.926	-1.35%
2010-08-12	0	0.370	0.365	0.370	0.360	0.370	5,656,000	2,065,080	0.3651	17.36	17.12	17.36	16.89	17.36	120,575	17.127	-1.33%
2010-08-11	0	0.375	0.370	0.375	0.365	0.380	4,236,000	1,574,560	0.3717	17.59	17.36	17.59	17.12	17.83	90,303	17.436	-1.32%
2010-08-10	0	0.380	0.370	0.380	0.370	0.390	3,910,000	1,474,340	0.3771	17.83	17.36	17.83	17.36	18.29	83,354	17.688	0.00%
2010-08-09	0	0.380	0.380	0.385	0.375	0.385	4,154,000	1,576,160	0.3794	17.83	17.83	18.06	17.59	18.06	88,555	17.799	0.00%
2010-08-06	0	0.380	0.375	0.380	0.375	0.390	4,864,000	1,848,480	0.3800	17.83	17.59	17.83	17.59	18.29	103,691	17.827	-2.56%
2010-08-05	0	0.390	0.385	0.390	0.375	0.395	6,662,786	2,550,873	0.3829	18.29	18.06	18.29	17.59	18.53	142,038	17.959	0.00%
2010-08-04	0	0.390	0.385	0.390	0.380	0.395	4,126,000	1,589,760	0.3853	18.29	18.06	18.29	17.83	18.53	87,958	18.074	0.00%
2010-08-03	0	0.390	0.385	0.390	0.385	0.400	4,120,300	1,618,701	0.3929	18.29	18.06	18.29	18.06	18.76	87,837	18.428	-1.27%
2010-08-02	0	0.395	0.390	0.395	0.390	0.400	3,426,000	1,345,910	0.3929	18.53	18.29	18.53	18.29	18.76	73,036	18.428	0.00%
2010-07-30	0	0.395	0.390	0.395	0.385	0.405	5,260,000	2,071,990	0.3939	18.53	18.29	18.53	18.06	19.00	112,133	18.478	-1.25%
2010-07-29	0	0.400	0.390	0.400	0.385	0.415	12,748,000	5,014,610	0.3934	18.76	18.29	18.76	18.06	19.47	271,763	18.452	-2.44%
2010-07-28	0	0.410	0.405	0.410	0.400	0.415	13,834,000	5,669,590	0.4098	19.23	19.00	19.23	18.76	19.47	294,915	19.225	0.00%
2010-07-27	0	0.410	0.405	0.410	0.395	0.420	18,078,000	7,355,690	0.4069	19.23	19.00	19.23	18.53	19.70	385,389	19.086	5.13%
2010-07-26	0	0.390	0.385	0.390	0.385	0.390	7,822,000	3,027,440	0.3870	18.29	18.06	18.29	18.06	18.29	166,750	18.156	1.30%
2010-07-23	0	0.385	0.375	0.385	0.370	0.385	3,754,000	1,415,510	0.3771	18.06	17.59	18.06	17.36	18.06	80,028	17.688	2.67%
2010-07-22	0	0.375	0.370	0.375	0.370	0.385	2,864,000	1,073,490	0.3748	17.59	17.36	17.59	17.36	18.06	61,055	17.582	-1.32%
2010-07-21	0	0.380	0.375	0.380	0.375	0.390	1,960,000	738,670	0.3769	17.83	17.59	17.83	17.59	18.29	41,783	17.679	-1.30%
2010-07-20	0	0.385	0.380	0.385	0.375	0.385	1,378,000	525,230	0.3812	18.06	17.83	18.06	17.59	18.06	29,376	17.879	1.32%
2010-07-19	0	0.380	0.375	0.380	0.370	0.385	6,096,000	2,290,190	0.3757	17.83	17.59	17.83	17.36	18.06	129,955	17.623	-1.30%
2010-07-16	0	0.385	0.380	0.385	0.375	0.385	2,166,000	825,810	0.3813	18.06	17.83	18.06	17.59	18.06	46,175	17.884	-1.28%
2010-07-15	0	0.390	0.380	0.390	0.375	0.390	5,682,000	2,183,090	0.3842	18.29	17.83	18.29	17.59	18.29	121,129	18.023	0.00%
2010-07-14	0	0.390	0.385	0.390	0.385	0.395	3,770,000	1,469,690	0.3898	18.29	18.06	18.29	18.06	18.53	80,369	18.287	0.00%
2010-07-13	0	0.390	0.385	0.390	0.380	0.400	7,238,000	2,803,430	0.3873	18.29	18.06	18.29	17.83	18.76	154,300	18.169	0.00%
2010-07-12	0	0.390	0.385	0.390	0.370	0.420	13,040,000	5,115,680	0.3923	18.29	18.06	18.29	17.36	19.70	277,988	18.403	-4.88%
2010-07-09	0	0.410	0.405	0.410	0.405	0.425	6,080,000	2,514,110	0.4135	19.23	19.00	19.23	19.00	19.94	129,614	19.397	-3.53%
2010-07-08	0	0.425	0.420	0.425	0.415	0.430	2,792,000	1,176,210	0.4213	19.94	19.70	19.94	19.47	20.17	59,520	19.762	0.00%
2010-07-07	0	0.425	0.415	0.425	0.415	0.435	4,896,000	2,049,870	0.4187	19.94	19.47	19.94	19.47	20.41	104,373	19.640	-2.30%
2010-07-06	0	0.435	0.425	0.430	0.425	0.440	2,150,000	927,500	0.4314	20.41	19.94	20.17	19.94	20.64	45,834	20.236	0.00%
2010-07-05	0	0.435	0.430	0.435	0.425	0.445	2,756,000	1,188,000	0.4311	20.41	20.17	20.41	19.94	20.87	58,753	20.220	-2.25%
2010-07-02	0	0.445	0.440	0.445	0.420	0.445	7,678,000	3,337,830	0.4347	20.87	20.64	20.87	19.70	20.87	163,680	20.392	1.14%
2010-06-30	0	0.440	0.435	0.440	0.430	0.445	3,336,000	1,453,800	0.4358	20.64	20.41	20.64	20.17	20.87	71,117	20.442	0.00%
2010-06-29	0	0.440	0.435	0.440	0.430	0.445	4,414,000	1,928,670	0.4369	20.64	20.41	20.64	20.17	20.87	94,098	20.496	-1.12%
2010-06-28	0	0.445	0.440	0.445	0.440	0.445	2,412,000	1,066,220	0.4420	20.87	20.64	20.87	20.64	20.87	51,419	20.736	-1.11%
2010-06-25	0	0.450	0.445	0.450	0.445	0.455	11,659,187	5,250,760	0.4504	21.11	20.87	21.11	20.87	21.34	248,552	21.125	1.12%
2010-06-24	0	0.445	0.440	0.445	0.440	0.455	23,368,000	10,359,780	0.4433	20.87	20.64	20.87	20.64	21.34	498,161	20.796	-1.11%
2010-06-23	0	0.450	0.450	0.455	0.445	0.455	11,242,000	5,058,350	0.4500	21.11	21.11	21.34	20.87	21.34	239,658	21.107	-2.17%
2010-06-22	0	0.460	0.450	0.455	0.435	0.460	16,050,000	7,258,620	0.4523	21.58	21.11	21.34	20.41	21.58	342,156	21.214	1.10%
2010-06-21	0	0.455	0.450	0.455	0.445	0.465	12,050,000	5,480,510	0.4548	21.34	21.11	21.34	20.87	21.81	256,883	21.335	1.11%
2010-06-18	0	0.450	0.445	0.450	0.445	0.455	6,768,000	3,027,770	0.4474	21.11	20.87	21.11	20.87	21.34	144,281	20.985	0.00%
2010-06-17	0	0.450	0.445	0.450	0.440	0.465	10,882,000	4,875,380	0.4480	21.11	20.87	21.11	20.64	21.81	231,984	21.016	-1.10%
2010-06-15	0	0.455	0.450	0.455	0.450	0.470	16,982,000	7,673,120	0.4518	21.34	21.11	21.34	21.11	22.05	362,024	21.195	-2.15%
2010-06-14	0	0.465	0.460	0.465	0.455	0.470	8,522,000	3,949,320	0.4634	21.81	21.58	21.81	21.34	22.05	181,673	21.739	2.20%
2010-06-11	0	0.455	0.450	0.455	0.450	0.465	11,776,000	5,367,680	0.4558	21.34	21.11	21.34	21.11	21.81	251,042	21.382	0.00%
2010-06-10	0	0.455	0.450	0.455	0.425	0.470	23,022,000	10,462,960	0.4545	21.34	21.11	21.34	19.94	22.05	490,785	21.319	7.06%
2010-06-09	0	0.425	0.420	0.425	0.420	0.450	5,976,000	2,563,100	0.4289	19.94	19.70	19.94	19.70	21.11	127,397	20.119	-4.49%
2010-06-08	0	0.445	0.440	0.445	0.440	0.460	11,940,000	5,371,020	0.4498	20.87	20.64	20.87	20.64	21.58	254,538	21.101	-2.20%
2010-06-07	0	0.455	0.450	0.455	0.440	0.480	15,554,000	7,048,310	0.4532	21.34	21.11	21.34	20.64	22.52	331,582	21.257	-6.19%
2010-06-04	0	0.485	0.480	0.485	0.480	0.500	5,748,000	2,811,500	0.4891	22.75	22.52	22.75	22.52	23.45	122,536	22.944	-3.00%
2010-06-03	0	0.500	0.495	0.500	0.500	0.510	3,464,000	1,733,080	0.5003	23.45	23.22	23.45	23.45	23.92	73,846	23.469	0.00%
2010-06-02	0	0.500	0.495	0.500	0.490	0.500	2,142,000	1,061,530	0.4956	23.45	23.22	23.45	22.99	23.45	45,663	23.247	0.00%
2010-06-01	0	0.500	0.495	0.500	0.495	0.510	2,108,000	1,053,580	0.4998	23.45	23.22	23.45	23.22	23.92	44,939	23.445	-1.96%
2010-05-31	0	0.510	0.500	0.510	0.500	0.520	6,374,000	3,198,960	0.5019	23.92	23.45	23.92	23.45	24.39	135,882	23.542	-1.92%
2010-05-28	0	0.520	0.510	0.520	0.500	0.520	16,320,000	8,262,760	0.5063	24.39	23.92	24.39	23.45	24.39	347,911	23.750	1.96%
2010-05-27	0	0.510	0.500	0.510	0.500	0.520	12,908,000	6,496,140	0.5033	23.92	23.45	23.92	23.45	24.39	275,174	23.607	0.00%
2010-05-26	0	0.510	0.500	0.510	0.500	0.520	8,602,000	4,346,680	0.5053	23.92	23.45	23.92	23.45	24.39	183,378	23.703	2.00%
2010-05-25	0	0.500	0.495	0.500	0.495	0.530	10,046,000	5,063,270	0.5040	23.45	23.22	23.45	23.22	24.86	214,162	23.642	-5.66%
2010-05-24	0	0.530	0.520	0.530	0.520	0.530	6,440,000	3,354,060	0.5208	24.86	24.39	24.86	24.39	24.86	137,289	24.431	0.00%
2010-05-20	0	0.530	0.520	0.530	0.490	0.540	27,236,000	13,868,930	0.5092	24.86	24.39	24.86	22.99	25.33	580,620	23.886	-1.85%
2010-05-19	0	0.540	0.530	0.540	0.520	0.540	10,010,000	5,307,840	0.5303	25.33	24.86	25.33	24.39	25.33	213,394	24.873	-1.82%
2010-05-18	0	0.550	0.540	0.550	0.510	0.550	18,964,000	10,037,140	0.5293	25.80	25.33	25.80	23.92	25.80	404,276	24.827	3.77%
2010-05-17	0	0.530	0.520	0.530	0.510	0.540	7,170,000	3,729,740	0.5202	24.86	24.39	24.86	23.92	25.33	152,851	24.401	-1.85%
2010-05-14	0	0.540	0.530	0.540	0.530	0.540	6,032,000	3,203,820	0.5311	25.33	24.86	25.33	24.86	25.33	128,591	24.915	0.00%
2010-05-13	0	0.540	0.530	0.540	0.530	0.550	14,524,000	7,782,100	0.5358	25.33	24.86	25.33	24.86	25.80	309,624	25.134	-1.82%
2010-05-12	0	0.550	0.540	0.550	0.510	0.550	35,754,000	18,855,440	0.5274	25.80	25.33	25.80	23.92	25.80	762,207	24.738	0.00%
2010-05-11	0	0.550	0.540	0.550	0.530	0.570	11,551,000	6,356,100	0.5503	25.80	25.33	25.80	24.86	26.74	246,245	25.812	-1.79%
2010-05-10	0	0.560	0.550	0.560	0.550	0.570	7,558,000	4,186,800	0.5540	26.27	25.80	26.27	25.80	26.74	161,122	25.985	0.00%
2010-05-07	0	0.560	0.550	0.560	0.520	0.560	18,280,000	9,948,160	0.5442	26.27	25.80	26.27	24.39	26.27	389,695	25.528	1.82%
2010-05-06	1	-	-	-	-	-	0	0	-	25.80	-	-	-	-	0	-	0.00%
2010-05-05	0	0.550	0.540	0.550	0.530	0.550	9,911,000	5,392,030	0.5440	25.80	25.33	25.80	24.86	25.80	211,284	25.520	-1.79%
2010-05-04	0	0.560	0.550	0.560	0.550	0.570	16,814,000	9,333,140	0.5551	26.27	25.80	26.27	25.80	26.74	358,443	26.038	0.00%
2010-05-03	0	0.560	0.550	0.560	0.550	0.570	28,898,000	16,058,400	0.5557	26.27	25.80	26.27	25.80	26.74	616,050	26.067	-1.75%
2010-04-30	0	0.570	0.570	0.580	0.550	0.580	24,073,900	13,631,287	0.5662	26.74	26.74	27.21	25.80	27.21	513,210	26.561	1.79%
2010-04-29	0	0.560	0.550	0.560	0.550	0.580	29,814,000	16,696,460	0.5600	26.27	25.80	26.27	25.80	27.21	635,578	26.270	-1.75%
2010-04-28	0	0.570	0.570	0.580	0.550	0.600	54,120,000	31,213,120	0.5767	26.74	26.74	27.21	25.80	28.15	1,153,736	27.054	1.79%
2010-04-27	0	0.560	0.550	0.560	0.550	0.560	12,618,000	6,971,460	0.5525	26.27	25.80	26.27	25.80	26.27	268,992	25.917	0.00%
2010-04-26	0	0.560	0.550	0.560	0.550	0.570	10,662,000	5,941,160	0.5572	26.27	25.80	26.27	25.80	26.74	227,294	26.139	0.00%
2010-04-23	0	0.560	0.550	0.560	0.550	0.570	14,508,000	8,132,520	0.5606	26.27	25.80	26.27	25.80	26.74	309,283	26.295	-3.45%
2010-04-22	0	0.580	0.570	0.580	0.550	0.580	26,140,000	14,712,320	0.5628	27.21	26.74	27.21	25.80	27.21	557,255	26.401	0.00%
2010-04-21	0	0.580	0.570	0.580	0.570	0.580	14,988,000	8,585,940	0.5729	27.21	26.74	27.21	26.74	27.21	319,516	26.872	0.00%
2010-04-20	0	0.580	0.570	0.580	0.560	0.580	21,630,000	12,309,640	0.5691	27.21	26.74	27.21	26.27	27.21	461,111	26.696	3.57%
2010-04-19	0	0.560	0.550	0.560	0.550	0.590	24,308,000	13,706,320	0.5639	26.27	25.80	26.27	25.80	27.68	518,200	26.450	-5.08%
2010-04-16	0	0.590	0.580	0.590	0.570	0.590	14,062,000	8,073,580	0.5741	27.68	27.21	27.68	26.74	27.68	299,775	26.932	1.72%
2010-04-15	0	0.580	0.570	0.580	0.570	0.600	11,510,000	6,675,740	0.5800	27.21	26.74	27.21	26.74	28.15	245,371	27.207	0.00%
2010-04-14	0	0.580	0.570	0.580	0.570	0.600	20,376,000	11,864,780	0.5823	27.21	26.74	27.21	26.74	28.15	434,378	27.314	-1.69%
2010-04-13	0	0.590	0.580	0.590	0.580	0.610	22,094,000	13,179,300	0.5965	27.68	27.21	27.68	27.21	28.61	471,002	27.981	0.00%
2010-04-12	0	0.590	0.580	0.590	0.580	0.670	74,715,000	47,395,100	0.6343	27.68	27.21	27.68	27.21	31.43	1,592,782	29.756	-6.35%
2010-04-09	0	0.630	0.630	0.640	0.570	0.640	84,712,000	51,808,100	0.6116	29.55	29.55	30.02	26.74	30.02	1,805,899	28.688	10.53%
2010-04-08	0	0.570	0.560	0.570	0.550	0.570	12,574,000	7,083,180	0.5633	26.74	26.27	26.74	25.80	26.74	268,054	26.424	0.00%
2010-04-07	0	0.570	0.560	0.570	0.560	0.580	15,176,000	8,597,080	0.5665	26.74	26.27	26.74	26.27	27.21	323,524	26.573	0.00%
2010-04-01	0	0.570	0.560	0.570	0.560	0.580	8,488,000	4,789,580	0.5643	26.74	26.27	26.74	26.27	27.21	180,948	26.469	-1.72%
2010-03-31	0	0.580	0.570	0.580	0.570	0.580	9,240,000	5,278,780	0.5713	27.21	26.74	27.21	26.74	27.21	196,979	26.799	1.75%
2010-03-30	0	0.570	0.570	0.580	0.570	0.580	9,116,000	5,215,420	0.5721	26.74	26.74	27.21	26.74	27.21	194,336	26.837	0.00%
2010-03-29	0	0.570	0.570	0.580	0.570	0.590	11,556,000	6,609,040	0.5719	26.74	26.74	27.21	26.74	27.68	246,352	26.828	-3.39%
2010-03-26	0	0.590	0.580	0.590	0.570	0.590	6,598,000	3,821,660	0.5792	27.68	27.21	27.68	26.74	27.68	140,657	27.170	0.00%
2010-03-25	0	0.590	0.580	0.590	0.570	0.590	10,887,000	6,295,750	0.5783	27.68	27.21	27.68	26.74	27.68	232,090	27.126	-1.67%
2010-03-24	0	0.600	0.590	0.600	0.580	0.600	8,766,000	5,167,020	0.5894	28.15	27.68	28.15	27.21	28.15	186,874	27.650	0.00%
2010-03-23	0	0.600	0.590	0.600	0.580	0.600	17,354,000	10,170,140	0.5860	28.15	27.68	28.15	27.21	28.15	369,954	27.490	1.69%
2010-03-22	0	0.590	0.580	0.590	0.580	0.600	5,802,000	3,422,540	0.5899	27.68	27.21	27.68	27.21	28.15	123,688	27.671	-1.67%
2010-03-19	0	0.600	0.590	0.600	0.580	0.600	8,278,000	4,887,580	0.5904	28.15	27.68	28.15	27.21	28.15	176,471	27.696	1.69%
2010-03-18	0	0.590	0.590	0.600	0.580	0.600	9,663,000	5,694,550	0.5893	27.68	27.68	28.15	27.21	28.15	205,997	27.644	1.72%
2010-03-17	0	0.580	0.570	0.580	0.570	0.610	17,096,000	10,020,100	0.5861	27.21	26.74	27.21	26.74	28.61	364,454	27.493	-3.33%
2010-03-16	0	0.600	0.590	0.600	0.590	0.600	6,780,000	4,025,200	0.5937	28.15	27.68	28.15	27.68	28.15	144,537	27.849	0.00%
2010-03-15	0	0.600	0.600	0.610	0.590	0.610	13,200,000	7,882,060	0.5971	28.15	28.15	28.61	27.68	28.61	281,399	28.010	0.00%
2010-03-12	0	0.600	0.600	0.610	0.590	0.610	10,218,000	6,128,600	0.5998	28.15	28.15	28.61	27.68	28.61	217,828	28.135	-1.64%
2010-03-11	0	0.610	0.600	0.610	0.600	0.620	10,396,000	6,284,900	0.6045	28.61	28.15	28.61	28.15	29.08	221,623	28.359	-1.61%
2010-03-10	0	0.620	0.610	0.620	0.600	0.640	17,666,000	10,897,500	0.6169	29.08	28.61	29.08	28.15	30.02	376,606	28.936	0.00%
2010-03-09	0	0.620	0.610	0.620	0.600	0.620	8,148,000	4,935,900	0.6058	29.08	28.61	29.08	28.15	29.08	173,700	28.416	0.00%
2010-03-08	0	0.620	0.610	0.620	0.600	0.620	12,655,000	7,668,370	0.6060	29.08	28.61	29.08	28.15	29.08	269,781	28.424	1.64%
2010-03-05	0	0.610	0.610	0.620	0.610	0.630	11,804,000	7,293,060	0.6178	28.61	28.61	29.08	28.61	29.55	251,639	28.982	-3.17%
2010-03-04	0	0.630	0.620	0.630	0.620	0.640	24,774,000	15,482,800	0.6250	29.55	29.08	29.55	29.08	30.02	528,135	29.316	1.61%
2010-03-03	0	0.620	0.620	0.630	0.570	0.630	38,376,000	23,323,820	0.6078	29.08	29.08	29.55	26.74	29.55	818,103	28.510	6.90%
2010-03-02	0	0.580	0.570	0.580	0.570	0.590	7,162,000	4,133,580	0.5772	27.21	26.74	27.21	26.74	27.68	152,680	27.073	-1.69%
2010-03-01	0	0.590	0.580	0.590	0.580	0.600	12,610,000	7,450,360	0.5908	27.68	27.21	27.68	27.21	28.15	268,821	27.715	-3.28%
2010-02-26	0	0.610	0.600	0.610	0.590	0.610	8,398,000	5,055,960	0.6020	28.61	28.15	28.61	27.68	28.61	179,029	28.241	0.00%
2010-02-25	0	0.610	0.600	0.610	0.590	0.610	8,190,000	4,912,760	0.5998	28.61	28.15	28.61	27.68	28.61	174,595	28.138	1.67%
2010-02-24	0	0.600	0.600	0.610	0.560	0.610	30,660,000	18,170,240	0.5926	28.15	28.15	28.61	26.27	28.61	653,613	27.800	5.26%
2010-02-23	0	0.570	0.560	0.570	0.550	0.570	5,267,500	2,954,360	0.5609	26.74	26.27	26.74	25.80	26.74	112,293	26.309	0.00%
2010-02-22	0	0.570	0.560	0.570	0.560	0.580	7,852,000	4,468,200	0.5691	26.74	26.27	26.74	26.27	27.21	167,390	26.693	1.79%
2010-02-19	0	0.560	0.560	0.570	0.560	0.590	4,100,000	2,343,880	0.5717	26.27	26.27	26.74	26.27	27.68	87,404	26.817	-5.08%
2010-02-18	0	0.590	0.580	0.590	0.570	0.590	4,406,000	2,557,860	0.5805	27.68	27.21	27.68	26.74	27.68	93,928	27.232	0.00%
2010-02-17	0	0.590	0.580	0.590	0.580	0.600	2,864,000	1,682,000	0.5873	27.68	27.21	27.68	27.21	28.15	61,055	27.549	0.00%
2010-02-12	0	0.590	0.580	0.590	0.570	0.590	6,092,000	3,514,620	0.5769	27.68	27.21	27.68	26.74	27.68	129,870	27.063	1.72%
2010-02-11	0	0.580	0.570	0.580	0.570	0.600	8,544,000	4,952,660	0.5797	27.21	26.74	27.21	26.74	28.15	182,142	27.191	0.00%
2010-02-10	0	0.580	0.580	0.600	0.570	0.600	7,858,000	4,640,080	0.5905	27.21	27.21	28.15	26.74	28.15	167,518	27.699	-3.33%
2010-02-09	0	0.600	0.590	0.600	0.590	0.610	6,214,000	3,696,060	0.5948	28.15	27.68	28.15	27.68	28.61	132,471	27.901	0.00%
2010-02-08	0	0.600	0.590	0.600	0.590	0.620	7,204,000	4,339,140	0.6023	28.15	27.68	28.15	27.68	29.08	153,576	28.254	-1.64%
2010-02-05	0	0.610	0.600	0.610	0.580	0.610	14,642,000	8,663,900	0.5917	28.61	28.15	28.61	27.21	28.61	312,140	27.756	-1.61%
2010-02-04	0	0.620	0.610	0.620	0.610	0.620	5,518,000	3,383,540	0.6132	29.08	28.61	29.08	28.61	29.08	117,633	28.763	1.64%
2010-02-03	0	0.610	0.600	0.610	0.600	0.620	7,402,000	4,530,640	0.6121	28.61	28.15	28.61	28.15	29.08	157,797	28.712	0.00%
2010-02-02	0	0.610	0.600	0.610	0.600	0.630	11,089,000	6,748,850	0.6086	28.61	28.15	28.61	28.15	29.55	236,396	28.549	0.00%
2010-02-01	0	0.610	0.600	0.610	0.600	0.620	9,050,000	5,484,540	0.6060	28.61	28.15	28.61	28.15	29.08	192,929	28.428	1.67%
2010-01-29	0	0.600	0.590	0.600	0.580	0.620	12,750,000	7,601,660	0.5962	28.15	27.68	28.15	27.21	29.08	271,806	27.967	-1.64%
2010-01-28	0	0.610	0.600	0.610	0.600	0.630	5,624,000	3,454,520	0.6142	28.61	28.15	28.61	28.15	29.55	119,893	28.813	-1.61%
2010-01-27	0	0.620	0.610	0.620	0.600	0.640	10,282,000	6,404,460	0.6229	29.08	28.61	29.08	28.15	30.02	219,193	29.218	-1.59%
2010-01-26	0	0.630	0.620	0.630	0.620	0.660	15,442,000	9,763,060	0.6322	29.55	29.08	29.55	29.08	30.96	329,194	29.657	-3.08%
2010-01-25	0	0.650	0.640	0.650	0.620	0.650	14,378,000	9,149,200	0.6363	30.49	30.02	30.49	29.08	30.49	306,512	29.849	1.56%
2010-01-22	0	0.640	0.630	0.640	0.590	0.640	24,890,000	15,274,820	0.6137	30.02	29.55	30.02	27.68	30.02	530,608	28.787	-1.54%
2010-01-21	0	0.650	0.640	0.650	0.620	0.680	31,772,000	20,370,380	0.6411	30.49	30.02	30.49	29.08	31.90	677,319	30.075	-2.99%
2010-01-20	0	0.670	0.660	0.670	0.660	0.700	27,936,000	18,876,400	0.6757	31.43	30.96	31.43	30.96	32.84	595,542	31.696	-2.90%
2010-01-19	0	0.690	0.690	0.700	0.680	0.710	23,806,000	16,445,980	0.6908	32.37	32.37	32.84	31.90	33.31	507,499	32.406	-1.43%
2010-01-18	0	0.700	0.690	0.700	0.690	0.710	24,732,000	17,286,980	0.6990	32.84	32.37	32.84	32.37	33.31	527,239	32.788	0.00%
2010-01-15	0	0.700	0.690	0.700	0.690	0.710	30,776,000	21,405,600	0.6955	32.84	32.37	32.84	32.37	33.31	656,086	32.626	0.00%
2010-01-14	0	0.700	0.690	0.700	0.680	0.710	54,872,000	38,300,400	0.6980	32.84	32.37	32.84	31.90	33.31	1,169,767	32.742	2.94%
2010-01-13	0	0.680	0.670	0.680	0.650	0.700	37,792,000	25,576,120	0.6768	31.90	31.43	31.90	30.49	32.84	805,654	31.746	-1.45%
2010-01-12	0	0.690	0.690	0.700	0.670	0.730	94,052,000	66,150,620	0.7033	32.37	32.37	32.84	31.43	34.24	2,005,010	32.993	1.47%
2010-01-11	0	0.680	0.680	0.690	0.670	0.710	49,476,000	33,955,160	0.6863	31.90	31.90	32.37	31.43	33.31	1,054,734	32.193	-1.45%
2010-01-08	0	0.690	0.680	0.690	0.640	0.700	74,672,240	50,248,916	0.6729	32.37	31.90	32.37	30.02	32.84	1,591,870	31.566	7.81%
2010-01-07	0	0.640	0.630	0.640	0.630	0.650	24,442,000	15,591,220	0.6379	30.02	29.55	30.02	29.55	30.49	521,057	29.922	-1.54%
2010-01-06	0	0.650	0.650	0.660	0.630	0.670	32,760,000	21,341,700	0.6515	30.49	30.49	30.96	29.55	31.43	698,381	30.559	0.00%
2010-01-05	0	0.650	0.650	0.660	0.600	0.660	60,470,000	37,929,020	0.6272	30.49	30.49	30.96	28.15	30.96	1,289,106	29.423	6.56%
2010-01-04	0	0.610	0.610	0.620	0.590	0.620	29,710,000	18,045,260	0.6074	28.61	28.61	29.08	27.68	29.08	633,361	28.491	3.39%
2009-12-31	0	0.590	0.580	0.590	0.560	0.590	17,872,000	10,235,060	0.5727	27.68	27.21	27.68	26.27	27.68	380,997	26.864	3.51%
2009-12-30	0	0.570	0.560	0.570	0.560	0.600	13,426,000	7,788,220	0.5801	26.74	26.27	26.74	26.27	28.15	286,217	27.211	-5.00%
2009-12-29	0	0.600	0.590	0.600	0.590	0.610	17,821,499	10,622,174	0.5960	28.15	27.68	28.15	27.68	28.61	379,921	27.959	-1.64%
2009-12-28	0	0.610	0.600	0.610	0.580	0.610	21,624,000	12,834,300	0.5935	28.61	28.15	28.61	27.21	28.61	460,983	27.841	1.67%
2009-12-24	0	0.600	0.590	0.600	0.570	0.620	14,646,000	8,633,100	0.5895	28.15	27.68	28.15	26.74	29.08	312,225	27.650	-3.23%
2009-12-23	0	0.620	0.610	0.620	0.610	0.640	6,544,000	4,018,940	0.6141	29.08	28.61	29.08	28.61	30.02	139,506	28.808	-1.59%
2009-12-22	0	0.630	0.620	0.630	0.610	0.660	17,584,000	11,023,760	0.6269	29.55	29.08	29.55	28.61	30.96	374,857	29.408	-1.56%
2009-12-21	0	0.640	0.630	0.640	0.630	0.670	23,482,000	15,260,960	0.6499	30.02	29.55	30.02	29.55	31.43	500,592	30.486	-1.54%
2009-12-18	0	0.650	0.640	0.650	0.620	0.720	56,680,000	37,672,020	0.6646	30.49	30.02	30.49	29.08	33.77	1,208,310	31.177	-7.14%
2009-12-17	1	-	-	-	-	-	0	0	-	32.84	-	-	-	-	0	-	0.00%
2009-12-16	1	-	-	-	-	-	0	0	-	32.84	-	-	-	-	0	-	0.00%
2009-12-15	1	-	-	-	-	-	0	0	-	32.84	-	-	-	-	0	-	0.00%
2009-12-14	1	-	-	-	-	-	0	0	-	32.84	-	-	-	-	0	-	0.00%
2009-12-11	1	-	-	-	-	-	0	0	-	32.84	-	-	-	-	0	-	0.00%
2009-12-10	0	0.700	0.690	0.700	0.680	0.720	39,250,000	27,258,640	0.6945	32.84	32.37	32.84	31.90	33.77	836,735	32.577	-1.41%
2009-12-09	0	0.710	0.700	0.710	0.670	0.720	88,536,000	61,715,820	0.6971	33.31	32.84	33.31	31.43	33.77	1,887,419	32.699	2.90%
2009-12-08	0	0.690	0.680	0.690	0.630	0.700	83,551,500	56,167,190	0.6722	32.37	31.90	32.37	29.55	32.84	1,781,159	31.534	7.81%
2009-12-07	0	0.640	0.630	0.640	0.630	0.650	23,178,000	14,805,900	0.6388	30.02	29.55	30.02	29.55	30.49	494,111	29.965	-1.54%
2009-12-04	0	0.650	0.640	0.650	0.630	0.670	45,972,681	29,426,802	0.6401	30.49	30.02	30.49	29.55	31.43	980,050	30.026	-2.99%
2009-12-03	0	0.670	0.660	0.670	0.650	0.690	76,118,000	50,969,720	0.6696	31.43	30.96	31.43	30.49	32.37	1,622,691	31.411	4.69%
2009-12-02	0	0.640	0.640	0.650	0.570	0.650	72,622,000	44,108,720	0.6074	30.02	30.02	30.49	26.74	30.49	1,548,163	28.491	12.28%
2009-12-01	0	0.570	0.560	0.570	0.540	0.570	18,200,000	10,135,220	0.5569	26.74	26.27	26.74	25.33	26.74	387,989	26.122	5.56%
2009-11-30	0	0.540	0.540	0.550	0.530	0.550	9,096,000	4,929,600	0.5420	25.33	25.33	25.80	24.86	25.80	193,909	25.422	3.85%
2009-11-27	0	0.520	0.520	0.530	0.510	0.550	13,442,000	7,091,180	0.5275	24.39	24.39	24.86	23.92	25.80	286,558	24.746	-3.70%
2009-11-26	0	0.540	0.540	0.550	0.530	0.550	13,810,000	7,489,440	0.5423	25.33	25.33	25.80	24.86	25.80	294,403	25.439	-1.82%
2009-11-25	0	0.550	0.540	0.550	0.530	0.550	11,730,000	6,314,160	0.5383	25.80	25.33	25.80	24.86	25.80	250,061	25.250	1.85%
2009-11-24	0	0.540	0.540	0.550	0.540	0.580	18,838,000	10,383,020	0.5512	25.33	25.33	25.80	25.33	27.21	401,590	25.855	-3.57%
2009-11-23	0	0.560	0.550	0.560	0.560	0.580	8,173,785	4,615,306	0.5646	26.27	25.80	26.27	26.27	27.21	174,250	26.487	0.00%
2009-11-20	0	0.560	0.560	0.570	0.560	0.580	9,922,000	5,666,480	0.5711	26.27	26.27	26.74	26.27	27.21	211,518	26.790	-3.45%
2009-11-19	0	0.580	0.570	0.580	0.570	0.590	27,212,000	15,774,100	0.5797	27.21	26.74	27.21	26.74	27.68	580,108	27.192	0.00%
2009-11-18	0	0.580	0.570	0.580	0.560	0.600	29,040,000	16,785,300	0.5780	27.21	26.74	27.21	26.27	28.15	619,078	27.113	5.45%
2009-11-17	0	0.550	0.540	0.550	0.550	0.570	15,082,000	8,407,520	0.5575	25.80	25.33	25.80	25.80	26.74	321,520	26.149	-1.79%
2009-11-16	0	0.560	0.560	0.570	0.560	0.580	15,524,000	8,803,800	0.5671	26.27	26.27	26.74	26.27	27.21	330,942	26.602	0.00%
2009-11-13	0	0.560	0.560	0.570	0.550	0.570	6,866,000	3,858,740	0.5620	26.27	26.27	26.74	25.80	26.74	146,370	26.363	0.00%
2009-11-12	0	0.560	0.550	0.560	0.550	0.570	10,114,000	5,636,800	0.5573	26.27	25.80	26.27	25.80	26.74	215,611	26.143	1.82%
2009-11-11	0	0.550	0.550	0.560	0.550	0.580	18,492,000	10,332,680	0.5588	25.80	25.80	26.27	25.80	27.21	394,214	26.211	-3.51%
2009-11-10	0	0.570	0.560	0.570	0.570	0.600	16,498,000	9,576,400	0.5805	26.74	26.27	26.74	26.74	28.15	351,706	27.228	-1.72%
2009-11-09	0	0.580	0.570	0.580	0.550	0.600	24,800,000	14,263,900	0.5752	27.21	26.74	27.21	25.80	28.15	528,689	26.980	7.41%
2009-11-06	0	0.540	0.530	0.540	0.540	0.560	8,128,000	4,471,100	0.5501	25.33	24.86	25.33	25.33	26.27	173,274	25.804	-1.82%
2009-11-05	0	0.550	0.540	0.550	0.550	0.570	8,704,000	4,794,940	0.5509	25.80	25.33	25.80	25.80	26.74	185,553	25.841	-1.79%
2009-11-04	0	0.560	0.560	0.570	0.550	0.580	11,274,000	6,339,940	0.5624	26.27	26.27	26.74	25.80	27.21	240,340	26.379	1.82%
2009-11-03	0	0.550	0.550	0.560	0.550	0.580	10,874,000	6,103,040	0.5613	25.80	25.80	26.27	25.80	27.21	231,813	26.327	-3.51%
2009-11-02	0	0.570	0.570	0.580	0.560	0.580	11,050,000	6,297,560	0.5699	26.74	26.74	27.21	26.27	27.21	235,565	26.734	-1.72%
2009-10-30	0	0.580	0.580	0.590	0.570	0.610	26,074,000	15,378,300	0.5898	27.21	27.21	27.68	26.74	28.61	555,848	27.666	-1.69%
2009-10-29	0	0.590	0.580	0.590	0.570	0.600	12,424,000	7,290,480	0.5868	27.68	27.21	27.68	26.74	28.15	264,856	27.526	-1.67%
2009-10-28	0	0.600	0.600	0.610	0.550	0.640	48,884,000	29,099,690	0.5953	28.15	28.15	28.61	25.80	30.02	1,042,114	27.924	11.11%
2009-10-27	0	0.540	0.540	0.550	0.520	0.550	13,410,000	7,172,080	0.5348	25.33	25.33	25.80	24.39	25.80	285,876	25.088	3.85%
2009-10-23	0	0.520	0.510	0.520	0.510	0.520	3,970,000	2,028,640	0.5110	24.39	23.92	24.39	23.92	24.39	84,633	23.970	1.96%
2009-10-22	0	0.510	0.510	0.520	0.500	0.520	2,924,000	1,494,740	0.5112	23.92	23.92	24.39	23.45	24.39	62,334	23.979	0.00%
2009-10-21	0	0.510	0.510	0.520	0.510	0.520	3,204,000	1,634,140	0.5100	23.92	23.92	24.39	23.92	24.39	68,303	23.925	-1.92%
2009-10-20	0	0.520	0.510	0.520	0.510	0.520	5,774,000	2,966,140	0.5137	24.39	23.92	24.39	23.92	24.39	123,091	24.097	1.96%
2009-10-19	0	0.510	0.500	0.510	0.495	0.510	3,260,000	1,629,660	0.4999	23.92	23.45	23.92	23.22	23.92	69,497	23.449	3.03%
2009-10-16	0	0.495	0.485	0.490	0.485	0.500	5,161,000	2,546,025	0.4933	23.22	22.75	22.99	22.75	23.45	110,023	23.141	-1.00%
2009-10-15	0	0.500	0.500	0.510	0.495	0.530	6,558,000	3,322,120	0.5066	23.45	23.45	23.92	23.22	24.86	139,804	23.763	-3.85%
2009-10-14	0	0.520	0.520	0.530	0.520	0.540	6,110,000	3,216,500	0.5264	24.39	24.39	24.86	24.39	25.33	130,254	24.694	-1.89%
2009-10-13	0	0.530	0.530	0.540	0.520	0.550	4,071,136	2,172,948	0.5337	24.86	24.86	25.33	24.39	25.80	86,789	25.037	-1.85%
2009-10-12	0	0.540	0.530	0.540	0.520	0.540	1,988,000	1,053,680	0.5300	25.33	24.86	25.33	24.39	25.33	42,380	24.862	3.85%
2009-10-09	0	0.520	0.510	0.520	0.510	0.540	7,186,000	3,707,080	0.5159	24.39	23.92	24.39	23.92	25.33	153,192	24.199	-3.70%
2009-10-08	0	0.540	0.530	0.550	0.520	0.570	8,896,000	4,796,300	0.5392	25.33	24.86	25.80	24.39	26.74	189,646	25.291	5.88%
2009-10-07	0	0.510	0.500	0.510	0.495	0.510	4,674,000	2,329,910	0.4985	23.92	23.45	23.92	23.22	23.92	99,641	23.383	4.08%
2009-10-06	0	0.490	0.485	0.490	0.490	0.510	2,036,000	1,008,540	0.4954	22.99	22.75	22.99	22.99	23.92	43,404	23.236	0.00%
2009-10-05	0	0.490	0.490	0.500	0.490	0.520	3,288,000	1,648,170	0.5013	22.99	22.99	23.45	22.99	24.39	70,094	23.514	2.08%
2009-10-02	0	0.480	0.475	0.480	0.475	0.495	1,820,000	882,650	0.4850	22.52	22.28	22.52	22.28	23.22	38,799	22.749	-3.03%
2009-09-30	0	0.495	0.495	0.500	0.490	0.520	5,328,000	2,676,390	0.5023	23.22	23.22	23.45	22.99	24.39	113,583	23.563	-1.00%
2009-09-29	0	0.500	0.500	0.510	0.495	0.580	15,150,000	7,988,120	0.5273	23.45	23.45	23.92	23.22	27.21	322,969	24.733	-7.41%
2009-09-28	0	0.540	0.540	0.550	0.495	0.600	25,114,000	13,852,700	0.5516	25.33	25.33	25.80	23.22	28.15	535,383	25.874	10.20%
2009-09-25	0	0.490	0.480	0.490	0.415	0.510	18,474,000	8,840,180	0.4785	22.99	22.52	22.99	19.47	23.92	393,831	22.447	19.51%
2009-09-24	0	0.410	0.405	0.410	0.385	0.410	2,524,119	1,000,755	0.3965	19.23	19.00	19.23	18.06	19.23	53,809	18.598	3.80%
2009-09-23	0	0.395	0.390	0.395	0.390	0.395	810,000	316,050	0.3902	18.53	18.29	18.53	18.29	18.53	17,268	18.303	0.00%
2009-09-22	0	0.395	0.390	0.395	0.380	0.395	1,272,000	487,760	0.3835	18.53	18.29	18.53	17.83	18.53	27,117	17.987	0.00%
2009-09-21	0	0.395	0.380	0.395	0.390	0.395	430,000	168,550	0.3920	18.53	17.83	18.53	18.29	18.53	9,167	18.387	0.00%
2009-09-18	0	0.395	0.385	0.395	0.390	0.395	824,000	324,180	0.3934	18.53	18.06	18.53	18.29	18.53	17,566	18.455	0.00%
2009-09-17	0	0.395	0.390	0.395	0.390	0.395	1,144,000	448,520	0.3921	18.53	18.29	18.53	18.29	18.53	24,388	18.391	0.00%
2009-09-16	0	0.395	0.385	0.395	0.390	0.395	250,000	97,550	0.3902	18.53	18.06	18.53	18.29	18.53	5,330	18.304	0.00%
2009-09-15	0	0.395	0.385	0.395	0.385	0.395	34,000	13,130	0.3862	18.53	18.06	18.53	18.06	18.53	725	18.115	1.28%
2009-09-14	0	0.390	0.380	0.390	0.390	0.395	1,832,000	721,990	0.3941	18.29	17.83	18.29	18.29	18.53	39,055	18.487	-1.27%
2009-09-11	0	0.395	0.390	0.395	0.390	0.400	2,544,000	1,008,290	0.3963	18.53	18.29	18.53	18.29	18.76	54,233	18.592	-2.47%
2009-09-10	0	0.405	0.395	0.405	0.395	0.410	6,448,000	2,576,510	0.3996	19.00	18.53	19.00	18.53	19.23	137,459	18.744	1.25%
2009-09-09	0	0.400	0.385	0.400	0.380	0.400	1,708,000	670,520	0.3926	18.76	18.06	18.76	17.83	18.76	36,411	18.415	1.27%
2009-09-08	0	0.395	0.385	0.395	0.370	0.395	2,148,000	813,060	0.3785	18.53	18.06	18.53	17.36	18.53	45,791	17.756	0.00%
2009-09-07	0	0.395	0.390	0.395	0.370	0.395	3,329,500	1,285,630	0.3861	18.53	18.29	18.53	17.36	18.53	70,979	18.113	0.00%
2009-09-04	0	0.395	0.380	0.395	0.395	0.395	544,000	214,880	0.3950	18.53	17.83	18.53	18.53	18.53	11,597	18.529	0.00%
2009-09-03	0	0.395	0.385	0.395	0.395	0.395	134,000	52,930	0.3950	18.53	18.06	18.53	18.53	18.53	2,857	18.529	1.28%
2009-09-02	0	0.390	0.370	0.395	0.365	0.395	654,000	242,900	0.3714	18.29	17.36	18.53	17.12	18.53	13,942	17.422	0.00%
2009-09-01	0	0.390	0.375	0.390	0.375	0.400	552,000	211,700	0.3835	18.29	17.59	18.29	17.59	18.76	11,768	17.990	-2.50%
2009-08-31	0	0.400	0.360	0.400	0.395	0.400	60,000	23,850	0.3975	18.76	16.89	18.76	18.53	18.76	1,279	18.646	0.00%
2009-08-28	0	0.400	0.370	0.400	-	-	0	0	-	18.76	17.36	18.76	-	-	0	-	0.00%
2009-08-27	0	0.400	0.370	0.400	0.365	0.400	40,000	14,950	0.3738	18.76	17.36	18.76	17.12	18.76	853	17.532	0.00%
2009-08-26	0	0.400	0.385	0.400	0.400	0.400	100,000	40,000	0.4000	18.76	18.06	18.76	18.76	18.76	2,132	18.763	0.00%
2009-08-25	0	0.400	0.365	0.400	-	-	0	0	-	18.76	17.12	18.76	-	-	0	-	0.00%
2009-08-24	0	0.400	0.355	0.400	0.400	0.400	190,000	76,000	0.4000	18.76	16.65	18.76	18.76	18.76	4,050	18.763	0.00%
2009-08-21	0	0.400	0.380	0.400	0.405	0.405	250,000	101,250	0.4050	18.76	17.83	18.76	19.00	19.00	5,330	18.998	-1.23%
2009-08-20	1	-	-	-	-	-	0	0	-	19.00	-	-	-	-	0	-	0.00%
2009-08-19	0	0.405	0.390	0.405	0.360	0.410	340,000	132,180	0.3888	19.00	18.29	19.00	16.89	19.23	7,248	18.236	-3.57%
2009-08-18	0	0.420	0.390	0.420	0.415	0.420	72,000	29,940	0.4158	19.70	18.29	19.70	19.47	19.70	1,535	19.506	5.00%
2009-08-17	0	0.400	0.400	0.415	0.400	0.440	1,034,000	425,330	0.4113	18.76	18.76	19.47	18.76	20.64	22,043	19.296	-9.09%
2009-08-14	0	0.440	0.425	0.440	0.395	0.445	5,018,000	2,094,140	0.4173	20.64	19.94	20.64	18.53	20.87	106,974	19.576	11.39%
2009-08-13	0	0.395	0.350	0.395	-	-	0	0	-	18.53	16.42	18.53	-	-	0	-	-1.25%
2009-08-12	0	0.400	0.390	0.415	0.400	0.400	500,000	200,000	0.4000	18.76	18.29	19.47	18.76	18.76	10,659	18.763	0.00%
2009-08-11	0	0.400	0.400	0.420	0.400	0.425	250,000	102,210	0.4088	18.76	18.76	19.70	18.76	19.94	5,330	19.178	-5.88%
2009-08-10	0	0.425	0.400	0.425	0.420	0.440	452,000	195,350	0.4322	19.94	18.76	19.94	19.70	20.64	9,636	20.273	1.19%
2009-08-07	0	0.420	0.400	0.425	0.415	0.430	310,000	130,300	0.4203	19.70	18.76	19.94	19.47	20.17	6,609	19.717	-1.18%
2009-08-06	0	0.425	0.420	0.435	0.425	0.435	562,000	241,050	0.4289	19.94	19.70	20.41	19.94	20.41	11,981	20.120	-3.41%
2009-08-05	0	0.440	0.425	0.440	0.430	0.445	570,095	249,388	0.4374	20.64	19.94	20.64	20.17	20.87	12,153	20.520	-1.12%
2009-08-04	0	0.445	0.440	0.445	0.445	0.450	302,000	135,340	0.4481	20.87	20.64	20.87	20.87	21.11	6,438	21.022	2.30%
2009-08-03	0	0.435	0.430	0.445	0.425	0.470	1,024,000	442,200	0.4318	20.41	20.17	20.87	19.94	22.05	21,830	20.257	-7.45%
2009-07-31	0	0.470	0.445	0.470	0.470	0.470	80,000	37,600	0.4700	22.05	20.87	22.05	22.05	22.05	1,705	22.047	0.00%
2009-07-30	0	0.470	0.450	0.470	0.470	0.480	260,000	122,900	0.4727	22.05	21.11	22.05	22.05	22.52	5,543	22.173	-2.08%
2009-07-29	0	0.480	0.440	0.480	0.455	0.480	522,000	246,410	0.4720	22.52	20.64	22.52	21.34	22.52	11,128	22.143	0.00%
2009-07-28	0	0.480	0.470	0.480	0.480	0.485	300,000	145,250	0.4842	22.52	22.05	22.52	22.52	22.75	6,395	22.712	-1.03%
2009-07-27	0	0.485	0.470	0.485	0.490	0.490	50,000	24,500	0.4900	22.75	22.05	22.75	22.99	22.99	1,066	22.985	-1.02%
2009-07-24	0	0.490	0.460	0.490	0.480	0.490	260,000	125,300	0.4819	22.99	21.58	22.99	22.52	22.99	5,543	22.606	0.00%
2009-07-23	0	0.490	0.460	0.490	0.475	0.490	148,000	71,020	0.4799	22.99	21.58	22.99	22.28	22.99	3,155	22.510	1.03%
2009-07-22	0	0.485	0.470	0.485	0.465	0.485	380,000	182,600	0.4805	22.75	22.05	22.75	21.81	22.75	8,101	22.541	0.00%
2009-07-21	0	0.485	0.475	0.485	0.475	0.490	836,000	399,730	0.4781	22.75	22.28	22.75	22.28	22.99	17,822	22.429	-1.02%
2009-07-20	0	0.490	0.470	0.490	0.460	0.495	630,000	301,220	0.4781	22.99	22.05	22.99	21.58	23.22	13,430	22.428	4.26%
2009-07-17	0	0.470	0.460	0.470	0.465	0.470	520,000	242,400	0.4662	22.05	21.58	22.05	21.81	22.05	11,085	21.867	0.00%
2009-07-16	0	0.470	0.460	0.465	0.455	0.470	776,000	355,600	0.4582	22.05	21.58	21.81	21.34	22.05	16,543	21.496	1.08%
2009-07-15	0	0.465	0.465	0.470	0.460	0.475	96,000	44,870	0.4674	21.81	21.81	22.05	21.58	22.28	2,047	21.925	0.00%
2009-07-14	0	0.465	0.465	0.475	0.465	0.485	52,000	24,420	0.4696	21.81	21.81	22.28	21.81	22.75	1,109	22.029	-1.06%
2009-07-13	0	0.470	0.465	0.480	0.455	0.475	224,000	107,540	0.4801	22.05	21.81	22.52	21.34	22.28	4,775	22.520	-4.08%
2009-07-10	0	0.490	0.475	0.490	0.485	0.495	230,000	112,800	0.4904	22.99	22.28	22.99	22.75	23.22	4,903	23.006	-1.01%
2009-07-09	0	0.495	0.480	0.495	0.490	0.500	358,000	176,800	0.4939	23.22	22.52	23.22	22.99	23.45	7,632	23.166	0.00%
2009-07-08	0	0.495	0.470	0.495	0.465	0.495	882,000	423,820	0.4805	23.22	22.05	23.22	21.81	23.22	18,803	22.541	1.02%
2009-07-07	0	0.490	0.470	0.490	0.480	0.495	450,000	217,800	0.4840	22.99	22.05	22.99	22.52	23.22	9,593	22.704	-1.01%
2009-07-06	0	0.495	0.480	0.495	0.480	0.495	152,000	74,610	0.4909	23.22	22.52	23.22	22.52	23.22	3,240	23.025	0.00%
2009-07-03	0	0.495	0.475	0.495	0.490	0.495	190,000	93,550	0.4924	23.22	22.28	23.22	22.99	23.22	4,050	23.096	-1.00%
2009-07-02	0	0.500	0.475	0.500	0.470	0.500	360,000	177,330	0.4926	23.45	22.28	23.45	22.05	23.45	7,675	23.106	2.04%
2009-06-30	0	0.490	0.490	0.500	0.485	0.490	298,000	145,930	0.4897	22.99	22.99	23.45	22.75	22.99	6,353	22.971	-3.92%
2009-06-29	0	0.510	0.490	0.510	0.490	0.510	220,000	109,040	0.4956	23.92	22.99	23.92	22.99	23.92	4,690	23.250	0.00%
2009-06-26	0	0.510	0.490	0.510	0.500	0.510	240,000	120,300	0.5013	23.92	22.99	23.92	23.45	23.92	5,116	23.513	0.00%
2009-06-25	0	0.510	0.495	0.510	0.495	0.530	331,316	167,319	0.5050	23.92	23.22	23.92	23.22	24.86	7,063	23.689	0.00%
2009-06-24	0	0.510	0.485	0.510	0.510	0.520	256,000	130,720	0.5106	23.92	22.75	23.92	23.92	24.39	5,457	23.953	2.00%
2009-06-23	0	0.500	0.490	0.500	0.490	0.510	120,000	59,600	0.4967	23.45	22.99	23.45	22.99	23.92	2,558	23.298	-3.85%
2009-06-22	0	0.520	0.500	0.520	0.510	0.530	551,136	283,445	0.5143	24.39	23.45	24.39	23.92	24.86	11,749	24.125	-3.70%
2009-06-19	0	0.540	0.510	0.540	0.500	0.550	1,827,590	938,243	0.5134	25.33	23.92	25.33	23.45	25.80	38,961	24.082	3.85%
2009-06-18	0	0.520	0.490	0.520	0.500	0.520	320,000	163,200	0.5100	24.39	22.99	24.39	23.45	24.39	6,822	23.923	1.96%
2009-06-17	0	0.510	0.500	0.510	0.500	0.520	566,000	286,400	0.5060	23.92	23.45	23.92	23.45	24.39	12,066	23.736	0.00%
2009-06-16	0	0.510	0.500	0.510	0.510	0.550	1,374,000	715,420	0.5207	23.92	23.45	23.92	23.92	25.80	29,291	24.425	-8.93%
2009-06-15	0	0.560	0.540	0.560	0.490	0.560	2,396,000	1,248,570	0.5211	26.27	25.33	26.27	22.99	26.27	51,078	24.444	13.13%
2009-06-12	0	0.495	0.485	0.495	0.480	0.500	586,000	283,140	0.4832	23.22	22.75	23.22	22.52	23.45	12,492	22.665	3.13%
2009-06-11	0	0.480	0.470	0.480	0.480	0.490	1,564,000	752,300	0.4810	22.52	22.05	22.52	22.52	22.99	33,342	22.563	-4.00%
2009-06-10	0	0.500	0.490	0.500	0.490	0.500	1,308,000	644,000	0.4924	23.45	22.99	23.45	22.99	23.45	27,884	23.096	-1.96%
2009-06-09	0	0.510	0.500	0.510	0.500	0.540	2,228,000	1,140,400	0.5118	23.92	23.45	23.92	23.45	25.33	47,497	24.010	-3.77%
2009-06-08	0	0.530	0.490	0.530	0.490	0.530	898,000	443,870	0.4943	24.86	22.99	24.86	22.99	24.86	19,144	23.186	3.92%
2009-06-05	0	0.510	0.485	0.510	0.500	0.510	140,000	70,200	0.5014	23.92	22.75	23.92	23.45	23.92	2,985	23.521	2.00%
2009-06-04	0	0.500	0.485	0.500	-	-	0	0	-	23.45	22.75	23.45	-	-	0	-	-1.96%
2009-06-03	0	0.510	0.490	0.510	0.490	0.510	880,000	438,450	0.4982	23.92	22.99	23.92	22.99	23.92	18,760	23.372	0.00%
2009-06-02	0	0.510	0.485	0.510	0.495	0.510	610,000	305,320	0.5005	23.92	22.75	23.92	23.22	23.92	13,004	23.479	0.00%
2009-06-01	0	0.510	0.495	0.510	0.495	0.520	990,000	498,860	0.5039	23.92	23.22	23.92	23.22	24.39	21,105	23.637	2.00%
2009-05-29	0	0.500	0.490	0.500	0.490	0.500	250,000	123,200	0.4928	23.45	22.99	23.45	22.99	23.45	5,330	23.117	0.00%
2009-05-27	0	0.500	0.490	0.500	0.475	0.500	900,000	438,800	0.4876	23.45	22.99	23.45	22.28	23.45	19,186	22.870	2.04%
2009-05-26	0	0.490	0.485	0.490	0.485	0.490	604,000	294,660	0.4878	22.99	22.75	22.99	22.75	22.99	12,876	22.884	0.00%
2009-05-25	0	0.490	0.470	0.490	0.480	0.490	386,000	185,680	0.4810	22.99	22.05	22.99	22.52	22.99	8,229	22.565	0.00%
2009-05-22	0	0.490	0.470	0.490	0.470	0.490	514,000	247,230	0.4810	22.99	22.05	22.99	22.05	22.99	10,958	22.563	0.00%
2009-05-21	0	0.490	0.470	0.490	0.450	0.490	1,152,000	538,980	0.4679	22.99	22.05	22.99	21.11	22.99	24,558	21.947	4.26%
2009-05-20	0	0.470	0.445	0.470	0.445	0.470	412,000	185,800	0.4510	22.05	20.87	22.05	20.87	22.05	8,783	21.154	4.44%
2009-05-19	0	0.450	0.435	0.450	0.435	0.450	280,000	123,170	0.4399	21.11	20.41	21.11	20.41	21.11	5,969	20.635	0.00%
2009-05-18	0	0.450	0.435	0.450	0.430	0.450	576,522	250,774	0.4350	21.11	20.41	21.11	20.17	21.11	12,290	20.404	0.00%
2009-05-15	0	0.450	0.435	0.450	0.445	0.450	70,000	31,180	0.4454	21.11	20.41	21.11	20.87	21.11	1,492	20.894	1.12%
2009-05-14	0	0.445	0.425	0.445	0.425	0.455	750,000	332,510	0.4433	20.87	19.94	20.87	19.94	21.34	15,989	20.797	-3.26%
2009-05-13	0	0.460	0.410	0.460	0.410	0.460	5,524,000	2,280,270	0.4128	21.58	19.23	21.58	19.23	21.58	117,761	19.364	2.22%
2009-05-12	0	0.450	0.430	0.450	0.415	0.450	112,000	46,870	0.4185	21.11	20.17	21.11	19.47	21.11	2,388	19.630	0.00%
2009-05-11	0	0.450	0.420	0.450	0.420	0.460	716,000	314,120	0.4387	21.11	19.70	21.11	19.70	21.58	15,264	20.579	0.00%
2009-05-08	0	0.450	0.410	0.450	0.360	0.450	3,238,000	1,289,880	0.3984	21.11	19.23	21.11	16.89	21.11	69,028	18.686	25.00%
2009-05-07	0	0.360	0.350	0.360	0.360	0.380	982,000	369,130	0.3759	16.89	16.42	16.89	16.89	17.83	20,934	17.633	-2.70%
2009-05-06	0	0.370	0.350	0.370	0.350	0.370	470,000	169,920	0.3615	17.36	16.42	17.36	16.42	17.36	10,020	16.959	-2.63%
2009-05-05	0	0.380	0.355	0.380	0.360	0.380	520,000	191,710	0.3687	17.83	16.65	17.83	16.89	17.83	11,085	17.294	0.00%
2009-05-04	0	0.380	0.335	0.380	0.350	0.380	1,310,000	477,100	0.3642	17.83	15.71	17.83	16.42	17.83	27,927	17.084	5.56%
2009-04-30	0	0.360	0.330	0.360	0.340	0.370	800,000	283,160	0.3540	16.89	15.48	16.89	15.95	17.36	17,054	16.603	-2.70%
2009-04-29	0	0.370	0.325	0.370	0.350	0.375	162,000	59,240	0.3657	17.36	15.25	17.36	16.42	17.59	3,454	17.153	-1.33%
2009-04-28	0	0.375	0.350	0.375	0.370	0.380	270,000	101,500	0.3759	17.59	16.42	17.59	17.36	17.83	5,756	17.634	-1.32%
2009-04-27	0	0.380	0.355	0.385	0.360	0.385	306,000	114,310	0.3736	17.83	16.65	18.06	16.89	18.06	6,523	17.523	0.00%
2009-04-24	0	0.380	0.370	0.380	0.390	0.390	150,000	58,000	0.3867	17.83	17.36	17.83	18.29	18.29	3,198	18.138	-2.56%
2009-04-23	0	0.390	0.370	0.390	0.380	0.390	390,000	149,760	0.3840	18.29	17.36	18.29	17.83	18.29	8,314	18.013	0.00%
2009-04-22	0	0.390	0.360	0.390	0.390	0.390	250,000	97,500	0.3900	18.29	16.89	18.29	18.29	18.29	5,330	18.294	0.00%
2009-04-21	0	0.390	0.370	0.390	0.390	0.390	240,000	93,600	0.3900	18.29	17.36	18.29	18.29	18.29	5,116	18.294	0.00%
2009-04-20	0	0.390	0.380	0.395	0.390	0.390	200,000	78,000	0.3900	18.29	17.83	18.53	18.29	18.29	4,264	18.294	2.63%
2009-04-17	0	0.380	0.380	0.395	0.380	0.380	10,000	3,800	0.3800	17.83	17.83	18.53	17.83	17.83	213	17.825	-5.00%
2009-04-16	0	0.400	0.380	0.400	0.400	0.400	320,000	128,000	0.4000	18.76	17.83	18.76	18.76	18.76	6,822	18.763	-1.23%
2009-04-15	0	0.405	0.385	0.405	0.400	0.405	250,000	101,000	0.4040	19.00	18.06	19.00	18.76	19.00	5,330	18.951	-1.22%
2009-04-14	0	0.410	0.380	0.410	0.400	0.410	810,000	326,600	0.4032	19.23	17.83	19.23	18.76	19.23	17,268	18.914	1.23%
2009-04-09	0	0.405	0.390	0.405	0.400	0.410	514,000	206,590	0.4019	19.00	18.29	19.00	18.76	19.23	10,958	18.854	0.00%
2009-04-08	0	0.405	0.380	0.405	0.400	0.405	158,000	63,490	0.4018	19.00	17.83	19.00	18.76	19.00	3,368	18.849	-1.22%
2009-04-07	0	0.410	0.390	0.410	0.400	0.415	641,868	261,190	0.4069	19.23	18.29	19.23	18.76	19.47	13,683	19.088	0.00%
2009-04-06	0	0.410	0.385	0.410	0.400	0.410	410,000	165,050	0.4026	19.23	18.06	19.23	18.76	19.23	8,740	18.884	1.23%
2009-04-03	0	0.405	0.385	0.405	0.390	0.410	532,000	211,220	0.3970	19.00	18.06	19.00	18.29	19.23	11,341	18.624	-1.22%
2009-04-02	0	0.410	0.390	0.410	0.405	0.410	494,000	200,700	0.4063	19.23	18.29	19.23	19.00	19.23	10,531	19.058	0.00%
2009-04-01	0	0.410	0.385	0.410	0.405	0.410	328,000	133,330	0.4065	19.23	18.06	19.23	19.00	19.23	6,992	19.068	1.23%
2009-03-31	0	0.405	0.385	0.405	0.400	0.405	354,000	141,830	0.4006	19.00	18.06	19.00	18.76	19.00	7,547	18.794	0.00%
2009-03-30	0	0.405	0.390	0.405	0.390	0.405	206,000	81,640	0.3963	19.00	18.29	19.00	18.29	19.00	4,392	18.590	-1.22%
2009-03-27	0	0.410	0.395	0.420	0.405	0.410	236,000	96,710	0.4098	19.23	18.53	19.70	19.00	19.23	5,031	19.223	0.00%
2009-03-26	0	0.410	0.390	0.410	0.405	0.410	218,000	88,720	0.4070	19.23	18.29	19.23	19.00	19.23	4,647	19.090	-1.20%
2009-03-25	0	0.415	0.390	0.415	0.420	0.420	110,000	45,400	0.4127	19.47	18.29	19.47	19.70	19.70	2,345	19.360	-1.19%
2009-03-24	0	0.420	0.390	0.420	0.410	0.420	502,000	208,030	0.4144	19.70	18.29	19.70	19.23	19.70	10,702	19.439	0.00%
2009-03-23	0	0.420	0.400	0.420	0.380	0.430	246,000	100,570	0.4088	19.70	18.76	19.70	17.83	20.17	5,244	19.177	5.00%
2009-03-20	0	0.400	0.350	0.395	0.340	0.400	496,000	181,560	0.3660	18.76	16.42	18.53	15.95	18.76	10,574	17.171	17.65%
2009-03-19	0	0.340	0.340	0.355	0.340	0.380	414,000	147,510	0.3563	15.95	15.95	16.65	15.95	17.83	8,826	16.714	-9.33%
2009-03-18	0	0.375	0.370	0.380	0.365	0.405	670,000	258,480	0.3858	17.59	17.36	17.83	17.12	19.00	14,283	18.097	1.35%
2009-03-17	0	0.370	0.365	0.370	0.370	0.425	1,912,000	768,280	0.4018	17.36	17.12	17.36	17.36	19.94	40,760	18.849	-8.64%
2009-03-16	0	0.405	0.390	0.405	0.400	0.420	1,018,000	412,650	0.4054	19.00	18.29	19.00	18.76	19.70	21,702	19.015	-4.71%
2009-03-13	0	0.425	0.410	0.425	0.410	0.425	552,000	232,680	0.4215	19.94	19.23	19.94	19.23	19.94	11,768	19.773	-1.16%
2009-03-12	0	0.430	0.405	0.430	0.410	0.440	846,000	362,140	0.4281	20.17	19.00	20.17	19.23	20.64	18,035	20.080	-2.27%
2009-03-11	0	0.440	0.415	0.440	0.420	0.450	432,000	188,130	0.4355	20.64	19.47	20.64	19.70	21.11	9,209	20.428	-1.12%
2009-03-10	0	0.445	0.430	0.445	0.430	0.460	1,260,000	560,350	0.4447	20.87	20.17	20.87	20.17	21.58	26,861	20.861	-3.26%
2009-03-09	0	0.460	0.455	0.460	0.460	0.475	252,000	117,000	0.4643	21.58	21.34	21.58	21.58	22.28	5,372	21.779	-3.16%
2009-03-06	0	0.475	0.460	0.470	0.460	0.475	252,000	117,700	0.4671	22.28	21.58	22.05	21.58	22.28	5,372	21.909	-2.06%
2009-03-05	0	0.485	0.470	0.485	0.485	0.495	270,000	131,950	0.4887	22.75	22.05	22.75	22.75	23.22	5,756	22.924	0.00%
2009-03-04	0	0.485	0.465	0.485	0.475	0.490	166,000	80,230	0.4833	22.75	21.81	22.75	22.28	22.99	3,539	22.671	-1.02%
2009-03-03	0	0.490	0.475	0.480	0.480	0.490	190,499	92,325	0.4846	22.99	22.28	22.52	22.52	22.99	4,061	22.734	0.00%
2009-03-02	0	0.490	0.480	0.490	0.485	0.495	404,000	197,800	0.4896	22.99	22.52	22.99	22.75	23.22	8,613	22.967	-1.01%
2009-02-27	0	0.495	0.475	0.495	0.480	0.500	532,000	260,730	0.4901	23.22	22.28	23.22	22.52	23.45	11,341	22.990	-1.00%
2009-02-26	0	0.500	0.485	0.500	0.490	0.500	328,000	162,620	0.4958	23.45	22.75	23.45	22.99	23.45	6,992	23.257	0.00%
2009-02-25	0	0.500	0.485	0.500	0.490	0.500	404,000	200,200	0.4955	23.45	22.75	23.45	22.99	23.45	8,613	23.245	2.04%
2009-02-24	0	0.490	0.480	0.490	0.485	0.500	276,000	135,730	0.4918	22.99	22.52	22.99	22.75	23.45	5,884	23.068	-2.00%
2009-02-23	0	0.500	0.485	0.495	0.490	0.510	366,000	181,720	0.4965	23.45	22.75	23.22	22.99	23.92	7,802	23.290	-1.96%
2009-02-20	0	0.510	0.495	0.510	0.495	0.510	522,000	261,570	0.5011	23.92	23.22	23.92	23.22	23.92	11,128	23.505	-1.92%
2009-02-19	0	0.520	0.500	0.520	0.500	0.520	338,000	171,620	0.5078	24.39	23.45	24.39	23.45	24.39	7,206	23.818	0.00%
2009-02-18	0	0.520	0.495	0.520	0.495	0.520	824,000	417,980	0.5073	24.39	23.22	24.39	23.22	24.39	17,566	23.795	0.00%
2009-02-17	0	0.520	0.495	0.520	0.490	0.520	1,230,000	619,820	0.5039	24.39	23.22	24.39	22.99	24.39	26,221	23.638	1.96%
2009-02-16	0	0.510	0.495	0.520	0.500	0.520	586,000	296,320	0.5057	23.92	23.22	24.39	23.45	24.39	12,492	23.720	0.00%
2009-02-13	0	0.510	0.495	0.510	0.495	0.520	780,000	391,900	0.5024	23.92	23.22	23.92	23.22	24.39	16,628	23.569	-1.92%
2009-02-12	0	0.520	0.495	0.510	0.495	0.520	674,000	338,650	0.5024	24.39	23.22	23.92	23.22	24.39	14,368	23.569	0.00%
2009-02-11	0	0.520	0.485	0.520	0.495	0.520	280,000	140,250	0.5009	24.39	22.75	24.39	23.22	24.39	5,969	23.496	1.96%
2009-02-10	0	0.510	0.495	0.510	0.495	0.520	1,040,000	521,590	0.5015	23.92	23.22	23.92	23.22	24.39	22,171	23.526	-1.92%
2009-02-09	0	0.520	0.510	0.520	0.495	0.520	972,000	492,600	0.5068	24.39	23.92	24.39	23.22	24.39	20,721	23.773	1.96%
2009-02-06	0	0.510	0.495	0.510	0.495	0.520	610,000	307,740	0.5045	23.92	23.22	23.92	23.22	24.39	13,004	23.665	0.00%
2009-02-05	0	0.510	0.495	0.510	0.495	0.510	584,000	292,000	0.5000	23.92	23.22	23.92	23.22	23.92	12,450	23.454	-1.92%
2009-02-04	0	0.520	0.495	0.520	0.495	0.520	564,000	285,430	0.5061	24.39	23.22	24.39	23.22	24.39	12,023	23.740	0.00%
2009-02-03	0	0.520	0.500	0.520	0.495	0.520	218,000	110,340	0.5061	24.39	23.45	24.39	23.22	24.39	4,647	23.743	-1.89%
2009-02-02	0	0.530	0.495	0.530	0.490	0.530	1,114,000	559,620	0.5024	24.86	23.22	24.86	22.99	24.86	23,748	23.565	0.00%
2009-01-30	0	0.530	0.500	0.530	0.490	0.540	1,474,000	737,550	0.5004	24.86	23.45	24.86	22.99	25.33	31,423	23.472	-1.85%
2009-01-29	0	0.540	0.520	0.540	0.530	0.540	148,000	78,540	0.5307	25.33	24.39	25.33	24.86	25.33	3,155	24.893	0.00%
2009-01-23	0	0.540	0.510	0.540	0.520	0.540	170,000	89,740	0.5279	25.33	23.92	25.33	24.39	25.33	3,624	24.762	0.00%
2009-01-22	0	0.540	0.510	0.540	0.510	0.540	344,000	181,300	0.5270	25.33	23.92	25.33	23.92	25.33	7,333	24.722	0.00%
2009-01-21	0	0.540	0.500	0.540	0.510	0.540	670,000	350,300	0.5228	25.33	23.45	25.33	23.92	25.33	14,283	24.525	-1.82%
2009-01-20	0	0.550	0.510	0.540	0.530	0.550	240,000	129,100	0.5379	25.80	23.92	25.33	24.86	25.80	5,116	25.233	0.00%
2009-01-19	0	0.550	0.510	0.550	0.530	0.550	152,000	81,900	0.5388	25.80	23.92	25.80	24.86	25.80	3,240	25.275	3.77%
2009-01-16	0	0.530	0.510	0.530	0.500	0.540	562,000	291,900	0.5194	24.86	23.92	24.86	23.45	25.33	11,981	24.364	0.00%
2009-01-15	0	0.530	0.520	0.530	0.530	0.540	290,000	155,700	0.5369	24.86	24.39	24.86	24.86	25.33	6,182	25.185	-3.64%
2009-01-14	0	0.550	0.520	0.540	0.540	0.550	482,000	260,640	0.5407	25.80	24.39	25.33	25.33	25.80	10,275	25.366	1.85%
2009-01-13	0	0.540	0.520	0.530	0.520	0.540	402,000	212,160	0.5278	25.33	24.39	24.86	24.39	25.33	8,570	24.756	-3.57%
2009-01-12	0	0.560	0.520	0.530	0.530	0.560	964,000	523,060	0.5426	26.27	24.39	24.86	24.86	26.27	20,551	25.452	-1.75%
2009-01-09	0	0.570	0.560	0.570	0.550	0.580	622,000	349,640	0.5621	26.74	26.27	26.74	25.80	27.21	13,260	26.368	-3.39%
2009-01-08	0	0.590	0.560	0.600	0.560	0.600	732,000	427,620	0.5842	27.68	26.27	28.15	26.27	28.15	15,605	27.403	0.00%
2009-01-07	0	0.590	0.570	0.590	0.570	0.600	748,000	440,780	0.5893	27.68	26.74	27.68	26.74	28.15	15,946	27.642	-3.28%
2009-01-06	0	0.610	0.580	0.610	0.580	0.620	358,000	214,240	0.5984	28.61	27.21	28.61	27.21	29.08	7,632	28.072	0.00%
2009-01-05	0	0.610	0.610	0.640	0.560	0.610	1,518,000	882,620	0.5814	28.61	28.61	30.02	26.27	28.61	32,361	27.274	7.02%
2009-01-02	0	0.570	0.560	0.570	0.560	0.580	684,000	387,000	0.5658	26.74	26.27	26.74	26.27	27.21	14,582	26.540	0.00%
2008-12-31	0	0.570	0.550	0.570	0.560	0.570	192,000	108,680	0.5660	26.74	25.80	26.74	26.27	26.74	4,093	26.552	1.79%
2008-12-30	0	0.560	0.540	0.560	0.550	0.560	346,000	192,320	0.5558	26.27	25.33	26.27	25.80	26.27	7,376	26.074	0.00%
2008-12-29	0	0.560	0.540	0.560	0.540	0.560	802,600	439,646	0.5478	26.27	25.33	26.27	25.33	26.27	17,110	25.695	0.00%
2008-12-24	0	0.560	0.550	0.580	0.550	0.580	306,000	171,540	0.5606	26.27	25.80	27.21	25.80	27.21	6,523	26.296	-3.45%
2008-12-23	0	0.580	0.560	0.580	0.540	0.590	396,000	226,220	0.5713	27.21	26.27	27.21	25.33	27.68	8,442	26.797	3.57%
2008-12-22	0	0.560	0.540	0.560	0.550	0.590	270,000	153,820	0.5697	26.27	25.33	26.27	25.80	27.68	5,756	26.724	0.00%
2008-12-19	0	0.560	0.540	0.560	0.550	0.570	612,000	339,520	0.5548	26.27	25.33	26.27	25.80	26.74	13,047	26.023	-3.45%
2008-12-18	0	0.580	0.560	0.580	0.570	0.580	278,000	158,600	0.5705	27.21	26.27	27.21	26.74	27.21	5,926	26.761	0.00%
2008-12-17	0	0.580	0.560	0.580	0.560	0.580	180,000	102,680	0.5704	27.21	26.27	27.21	26.27	27.21	3,837	26.759	0.00%
2008-12-16	0	0.580	0.560	0.580	0.560	0.580	260,000	147,880	0.5688	27.21	26.27	27.21	26.27	27.21	5,543	26.680	0.00%
2008-12-15	0	0.580	0.570	0.580	0.560	0.580	782,000	446,700	0.5712	27.21	26.74	27.21	26.27	27.21	16,671	26.795	1.75%
2008-12-12	0	0.570	0.550	0.570	0.530	0.580	420,000	236,460	0.5630	26.74	25.80	26.74	24.86	27.21	8,954	26.409	0.00%
2008-12-11	0	0.570	0.550	0.570	0.550	0.570	282,000	160,300	0.5684	26.74	25.80	26.74	25.80	26.74	6,012	26.665	-1.72%
2008-12-10	0	0.580	0.560	0.580	0.560	0.580	594,000	336,820	0.5670	27.21	26.27	27.21	26.27	27.21	12,663	26.599	-1.69%
2008-12-09	0	0.590	0.570	0.590	0.570	0.600	882,000	514,220	0.5830	27.68	26.74	27.68	26.74	28.15	18,803	27.348	0.00%
2008-12-08	0	0.590	0.570	0.590	0.560	0.590	610,000	350,880	0.5752	27.68	26.74	27.68	26.27	27.68	13,004	26.982	3.51%
2008-12-05	0	0.570	0.560	0.570	0.580	0.580	66,000	38,280	0.5800	26.74	26.27	26.74	27.21	27.21	1,407	27.207	-1.72%
2008-12-04	0	0.580	0.560	0.580	0.560	0.580	418,000	237,280	0.5677	27.21	26.27	27.21	26.27	27.21	8,911	26.628	0.00%
2008-12-03	0	0.580	0.560	0.580	0.570	0.590	738,500	427,135	0.5784	27.21	26.27	27.21	26.74	27.68	15,743	27.131	0.00%
2008-12-02	0	0.580	0.560	0.570	0.570	0.590	416,000	240,040	0.5770	27.21	26.27	26.74	26.74	27.68	8,868	27.067	-1.69%
2008-12-01	0	0.590	0.570	0.590	0.570	0.590	596,000	342,800	0.5752	27.68	26.74	27.68	26.74	27.68	12,706	26.980	-1.67%
2008-11-28	0	0.600	0.570	0.600	0.580	0.600	436,000	255,700	0.5865	28.15	26.74	28.15	27.21	28.15	9,295	27.510	1.69%
2008-11-27	0	0.590	0.560	0.590	0.560	0.610	1,010,000	588,980	0.5831	27.68	26.27	27.68	26.27	28.61	21,531	27.355	-3.28%
2008-11-26	0	0.610	0.570	0.600	0.570	0.610	986,000	576,860	0.5851	28.61	26.74	28.15	26.74	28.61	21,020	27.444	0.00%
2008-11-25	0	0.610	0.600	0.610	0.560	0.610	1,280,000	732,840	0.5725	28.61	28.15	28.61	26.27	28.61	27,287	26.857	0.00%
2008-11-24	0	0.610	0.590	0.610	0.580	0.620	198,000	120,400	0.6081	28.61	27.68	28.61	27.21	29.08	4,221	28.524	0.00%
2008-11-21	0	0.610	0.570	0.610	0.550	0.610	738,000	432,480	0.5860	28.61	26.74	28.61	25.80	28.61	15,733	27.489	1.67%
2008-11-20	0	0.600	0.560	0.590	0.550	0.600	776,000	444,280	0.5725	28.15	26.27	27.68	25.80	28.15	16,543	26.856	-1.64%
2008-11-19	0	0.610	0.590	0.600	0.580	0.620	686,000	409,220	0.5965	28.61	27.68	28.15	27.21	29.08	14,624	27.982	0.00%
2008-11-18	0	0.610	0.590	0.610	0.600	0.620	272,000	164,120	0.6034	28.61	27.68	28.61	28.15	29.08	5,799	28.304	0.00%
2008-11-17	0	0.610	0.590	0.610	0.600	0.640	812,000	499,120	0.6147	28.61	27.68	28.61	28.15	30.02	17,310	28.834	-4.69%
2008-11-14	0	0.640	0.620	0.640	0.620	0.640	500,000	312,040	0.6241	30.02	29.08	30.02	29.08	30.02	10,659	29.275	1.59%
2008-11-13	0	0.630	0.610	0.640	0.590	0.640	514,000	317,980	0.6186	29.55	28.61	30.02	27.68	30.02	10,958	29.019	-1.56%
2008-11-12	0	0.640	0.620	0.640	0.630	0.640	176,000	111,540	0.6338	30.02	29.08	30.02	29.55	30.02	3,752	29.728	0.00%
2008-11-11	0	0.640	0.620	0.640	0.640	0.650	104,000	67,040	0.6446	30.02	29.08	30.02	30.02	30.49	2,217	30.238	-1.54%
2008-11-10	0	0.650	0.620	0.650	0.620	0.650	424,000	270,660	0.6383	30.49	29.08	30.49	29.08	30.49	9,039	29.944	4.84%
2008-11-07	0	0.620	0.590	0.620	0.600	0.630	933,500	565,125	0.6054	29.08	27.68	29.08	28.15	29.55	19,900	28.398	0.00%
2008-11-06	0	0.620	0.590	0.620	0.600	0.630	200,000	124,880	0.6244	29.08	27.68	29.08	28.15	29.55	4,264	29.290	-4.62%
2008-11-05	0	0.650	0.630	0.650	0.630	0.650	680,000	438,140	0.6443	30.49	29.55	30.49	29.55	30.49	14,496	30.224	3.17%
2008-11-04	0	0.630	0.620	0.630	0.610	0.640	868,000	539,200	0.6212	29.55	29.08	29.55	28.61	30.02	18,504	29.139	3.28%
2008-11-03	0	0.610	0.590	0.610	0.580	0.630	780,000	471,180	0.6041	28.61	27.68	28.61	27.21	29.55	16,628	28.336	7.02%
2008-10-31	0	0.570	0.550	0.570	0.570	0.570	208,000	118,560	0.5700	26.74	25.80	26.74	26.74	26.74	4,434	26.738	0.00%
2008-10-30	0	0.570	0.560	0.580	0.540	0.580	1,948,000	1,089,220	0.5591	26.74	26.27	27.21	25.33	27.21	41,528	26.229	0.00%
2008-10-29	0	0.570	0.530	0.570	0.540	0.570	1,108,000	614,000	0.5542	26.74	24.86	26.74	25.33	26.74	23,620	25.994	1.79%
2008-10-28	0	0.560	0.500	0.560	0.490	0.560	1,256,000	680,340	0.5417	26.27	23.45	26.27	22.99	26.27	26,776	25.409	3.70%
2008-10-27	0	0.540	0.510	0.540	0.520	0.590	946,500	520,600	0.5500	25.33	23.92	25.33	24.39	27.68	20,178	25.801	-8.47%
2008-10-24	0	0.590	0.540	0.580	0.510	0.600	1,092,000	617,220	0.5652	27.68	25.33	27.21	23.92	28.15	23,279	26.514	-3.28%
2008-10-23	0	0.610	0.570	0.610	0.540	0.610	976,000	578,700	0.5929	28.61	26.74	28.61	25.33	28.61	20,806	27.813	-1.61%
2008-10-22	0	0.620	0.590	0.620	0.600	0.620	426,000	259,760	0.6098	29.08	27.68	29.08	28.15	29.08	9,082	28.603	-1.59%
2008-10-21	0	0.630	0.610	0.630	0.610	0.630	468,000	290,800	0.6214	29.55	28.61	29.55	28.61	29.55	9,977	29.147	0.00%
2008-10-20	0	0.630	0.600	0.630	0.590	0.630	1,312,000	798,420	0.6086	29.55	28.15	29.55	27.68	29.55	27,969	28.546	1.61%
2008-10-17	0	0.620	0.580	0.620	0.580	0.630	1,256,000	746,360	0.5942	29.08	27.21	29.08	27.21	29.55	26,776	27.875	1.64%
2008-10-16	0	0.610	0.600	0.610	0.590	0.650	1,286,000	779,520	0.6062	28.61	28.15	28.61	27.68	30.49	27,415	28.434	-7.58%
2008-10-15	0	0.660	0.630	0.660	0.620	0.670	1,910,000	1,212,320	0.6347	30.96	29.55	30.96	29.08	31.43	40,718	29.774	-1.49%
2008-10-14	0	0.670	0.650	0.670	0.640	0.700	2,010,000	1,342,380	0.6679	31.43	30.49	31.43	30.02	32.84	42,849	31.328	1.52%
2008-10-13	0	0.660	0.640	0.660	0.620	0.670	1,794,000	1,136,820	0.6337	30.96	30.02	30.96	29.08	31.43	38,245	29.725	6.45%
2008-10-10	0	0.620	0.590	0.620	0.600	0.670	1,212,000	766,280	0.6322	29.08	27.68	29.08	28.15	31.43	25,838	29.658	-10.14%
2008-10-09	0	0.690	0.670	0.680	0.670	0.690	1,428,000	968,540	0.6782	32.37	31.43	31.90	31.43	32.37	30,442	31.816	1.47%
2008-10-08	0	0.680	0.670	0.680	0.660	0.690	1,238,740	834,668	0.6738	31.90	31.43	31.90	30.96	32.37	26,408	31.607	-2.86%
2008-10-06	0	0.700	0.680	0.700	0.680	0.700	626,000	431,900	0.6899	32.84	31.90	32.84	31.90	32.84	13,345	32.364	0.00%
2008-10-03	0	0.700	0.680	0.700	0.690	0.700	868,000	596,420	0.6871	32.84	31.90	32.84	32.37	32.84	18,504	32.232	0.00%
2008-10-02	0	0.700	0.680	0.700	0.680	0.700	744,000	509,360	0.6846	32.84	31.90	32.84	31.90	32.84	15,861	32.115	0.00%
2008-09-30	0	0.700	0.690	0.700	0.670	0.700	1,399,109	963,490	0.6886	32.84	32.37	32.84	31.43	32.84	29,826	32.303	0.00%
2008-09-29	0	0.700	0.680	0.700	0.690	0.700	1,256,000	866,700	0.6900	32.84	31.90	32.84	32.37	32.84	26,776	32.369	0.00%
2008-09-26	0	0.700	0.690	0.700	0.690	0.700	946,000	654,500	0.6919	32.84	32.37	32.84	32.37	32.84	20,167	32.454	0.00%
2008-09-25	0	0.700	0.680	0.700	0.690	0.700	526,000	363,200	0.6905	32.84	31.90	32.84	32.37	32.84	11,213	32.390	0.00%
2008-09-24	0	0.700	0.680	0.700	0.690	0.700	500,000	345,500	0.6910	32.84	31.90	32.84	32.37	32.84	10,659	32.414	0.00%
2008-09-23	0	0.700	0.680	0.700	0.680	0.700	1,906,500	1,317,160	0.6909	32.84	31.90	32.84	31.90	32.84	40,643	32.408	0.00%
2008-09-22	0	0.700	0.680	0.700	0.690	0.700	1,020,000	704,560	0.6907	32.84	31.90	32.84	32.37	32.84	21,744	32.402	0.00%
2008-09-19	0	0.700	0.690	0.700	0.670	0.700	2,048,000	1,407,020	0.6870	32.84	32.37	32.84	31.43	32.84	43,659	32.227	1.45%
2008-09-18	0	0.690	0.660	0.690	0.610	0.690	3,538,000	2,310,760	0.6531	32.37	30.96	32.37	28.61	32.37	75,423	30.637	1.47%
2008-09-17	0	0.680	0.670	0.680	0.650	0.690	1,590,000	1,065,340	0.6700	31.90	31.43	31.90	30.49	32.37	33,896	31.430	-1.45%
2008-09-16	0	0.690	0.670	0.690	0.670	0.690	2,592,819	1,757,204	0.6777	32.37	31.43	32.37	31.43	32.37	55,274	31.791	-1.43%
2008-09-12	0	0.700	0.690	0.700	0.690	0.700	824,000	569,860	0.6916	32.84	32.37	32.84	32.37	32.84	17,566	32.441	0.00%
2008-09-11	0	0.700	0.680	0.700	0.680	0.700	1,383,391	952,270	0.6884	32.84	31.90	32.84	31.90	32.84	29,491	32.290	0.00%
2008-09-10	0	0.700	0.680	0.700	0.680	0.700	1,300,000	895,720	0.6890	32.84	31.90	32.84	31.90	32.84	27,714	32.321	0.00%
2008-09-09	0	0.700	0.680	0.700	0.690	0.700	832,000	575,720	0.6920	32.84	31.90	32.84	32.37	32.84	17,737	32.459	0.00%
2008-09-08	0	0.700	0.680	0.700	0.690	0.700	918,000	634,160	0.6908	32.84	31.90	32.84	32.37	32.84	19,570	32.405	0.00%
2008-09-05	0	0.700	0.670	0.700	0.670	0.700	1,670,000	1,142,700	0.6843	32.84	31.43	32.84	31.43	32.84	35,601	32.097	0.00%
2008-09-04	0	0.700	0.680	0.700	0.680	0.700	1,552,000	1,066,140	0.6869	32.84	31.90	32.84	31.90	32.84	33,086	32.224	0.00%
2008-09-03	0	0.700	0.680	0.700	0.680	0.700	754,500	519,960	0.6891	32.84	31.90	32.84	31.90	32.84	16,085	32.327	0.00%
2008-09-02	0	0.700	0.670	0.700	0.680	0.700	950,000	654,900	0.6894	32.84	31.43	32.84	31.90	32.84	20,252	32.337	1.45%
2008-09-01	0	0.690	0.680	0.690	0.690	0.700	798,000	550,780	0.6902	32.37	31.90	32.37	32.37	32.84	17,012	32.376	-1.43%
2008-08-29	0	0.700	0.680	0.700	0.670	0.700	1,506,000	1,042,140	0.6920	32.84	31.90	32.84	31.43	32.84	32,105	32.460	0.00%
2008-08-28	0	0.700	0.680	0.700	0.690	0.730	2,280,000	1,617,240	0.7093	32.84	31.90	32.84	32.37	34.24	48,605	33.273	0.00%
2008-08-27	1	-	-	-	-	-	0	0	-	32.84	-	-	-	-	0	-	0.00%
2008-08-26	1	-	-	-	-	-	0	0	-	32.84	-	-	-	-	0	-	0.00%
2008-08-25	0	0.700	0.680	0.700	0.680	0.700	2,978,000	2,041,040	0.6854	32.84	31.90	32.84	31.90	32.84	63,485	32.150	2.94%
2008-08-21	0	0.680	0.660	0.680	0.670	0.680	300,000	201,920	0.6731	31.90	30.96	31.90	31.43	31.90	6,395	31.573	-1.45%
2008-08-20	0	0.690	0.670	0.690	0.660	0.690	1,046,000	708,400	0.6772	32.37	31.43	32.37	30.96	32.37	22,299	31.769	2.99%
2008-08-19	0	0.670	0.660	0.680	0.670	0.690	888,000	601,620	0.6775	31.43	30.96	31.90	31.43	32.37	18,930	31.781	-2.90%
2008-08-18	0	0.690	0.670	0.690	0.670	0.690	570,000	393,100	0.6896	32.37	31.43	32.37	31.43	32.37	12,151	32.350	-1.43%
2008-08-15	0	0.700	0.690	0.700	0.690	0.700	522,000	360,200	0.6900	32.84	32.37	32.84	32.37	32.84	11,128	32.369	1.45%
2008-08-14	0	0.690	0.670	0.690	0.670	0.700	774,000	533,760	0.6896	32.37	31.43	32.37	31.43	32.84	16,500	32.349	0.00%
2008-08-13	0	0.690	0.680	0.690	0.670	0.690	908,000	621,180	0.6841	32.37	31.90	32.37	31.43	32.37	19,357	32.091	-1.43%
2008-08-12	0	0.700	0.670	0.700	0.670	0.700	2,112,000	1,455,460	0.6891	32.84	31.43	32.84	31.43	32.84	45,024	32.326	0.00%
2008-08-11	0	0.700	0.690	0.700	0.690	0.710	1,142,000	791,380	0.6930	32.84	32.37	32.84	32.37	33.31	24,345	32.507	0.00%
2008-08-08	0	0.700	0.690	0.700	0.690	0.710	2,418,000	1,682,020	0.6956	32.84	32.37	32.84	32.37	33.31	51,547	32.631	0.00%
2008-08-07	0	0.700	0.680	0.700	0.680	0.700	1,114,000	773,280	0.6941	32.84	31.90	32.84	31.90	32.84	23,748	32.561	0.00%
2008-08-05	0	0.700	0.670	0.700	0.670	0.700	1,586,000	1,094,360	0.6900	32.84	31.43	32.84	31.43	32.84	33,811	32.367	-1.41%
2008-08-04	0	0.710	0.690	0.710	0.690	0.710	2,282,000	1,596,320	0.6995	33.31	32.37	33.31	32.37	33.31	48,648	32.814	0.00%
2008-08-01	0	0.710	0.690	0.710	0.700	0.710	1,986,000	1,390,380	0.7001	33.31	32.37	33.31	32.84	33.31	42,338	32.840	0.00%
2008-07-31	0	0.710	0.690	0.710	0.700	0.710	1,934,000	1,358,160	0.7023	33.31	32.37	33.31	32.84	33.31	41,229	32.942	-1.39%
2008-07-30	0	0.720	0.700	0.720	0.700	0.720	3,418,000	2,403,180	0.7031	33.77	32.84	33.77	32.84	33.77	72,865	32.981	0.00%
2008-07-29	0	0.720	0.710	0.720	0.700	0.730	2,076,000	1,475,100	0.7105	33.77	33.31	33.77	32.84	34.24	44,256	33.331	0.00%
2008-07-28	0	0.720	0.710	0.720	0.690	0.730	4,472,000	3,113,300	0.6962	33.77	33.31	33.77	32.37	34.24	95,335	32.657	2.86%
2008-07-25	0	0.700	0.690	0.700	0.690	0.700	1,976,000	1,368,880	0.6928	32.84	32.37	32.84	32.37	32.84	42,125	32.496	0.00%
2008-07-24	0	0.700	0.680	0.700	0.680	0.700	834,000	578,900	0.6941	32.84	31.90	32.84	31.90	32.84	17,779	32.560	0.00%
2008-07-23	0	0.700	0.680	0.700	0.680	0.700	1,644,000	1,134,000	0.6898	32.84	31.90	32.84	31.90	32.84	35,047	32.357	0.00%
2008-07-22	0	0.700	0.680	0.700	0.690	0.710	752,000	528,000	0.7021	32.84	31.90	32.84	32.37	33.31	16,031	32.936	0.00%
2008-07-21	0	0.700	0.690	0.710	0.690	0.720	1,584,000	1,116,180	0.7047	32.84	32.37	33.31	32.37	33.77	33,768	33.054	-1.41%
2008-07-18	0	0.710	0.690	0.700	0.690	0.710	1,312,000	919,880	0.7011	33.31	32.37	32.84	32.37	33.31	27,969	32.889	1.43%
2008-07-17	0	0.700	0.690	0.700	0.690	0.710	2,016,000	1,403,600	0.6962	32.84	32.37	32.84	32.37	33.31	42,977	32.659	-1.41%
2008-07-16	0	0.710	0.690	0.710	0.700	0.730	3,050,000	2,162,660	0.7091	33.31	32.37	33.31	32.84	34.24	65,020	33.261	1.43%
2008-07-15	0	0.700	0.690	0.700	0.690	0.740	2,666,000	1,923,280	0.7214	32.84	32.37	32.84	32.37	34.71	56,834	33.840	-6.67%
2008-07-14	0	0.750	0.730	0.750	0.740	0.760	2,273,000	1,703,840	0.7496	35.18	34.24	35.18	34.71	35.65	48,456	35.163	0.00%
2008-07-11	0	0.750	0.740	0.750	0.730	0.770	4,090,000	3,087,880	0.7550	35.18	34.71	35.18	34.24	36.12	87,191	35.415	1.35%
2008-07-10	0	0.740	0.730	0.740	0.700	0.750	5,870,000	4,292,220	0.7312	34.71	34.24	34.71	32.84	35.18	125,137	34.300	4.23%
2008-07-09	0	0.710	0.700	0.710	0.690	0.730	3,510,000	2,479,980	0.7065	33.31	32.84	33.31	32.37	34.24	74,827	33.143	1.43%
2008-07-08	0	0.700	0.690	0.700	0.680	0.710	1,380,000	966,780	0.7006	32.84	32.37	32.84	31.90	33.31	29,419	32.862	-4.11%
2008-07-07	0	0.730	0.700	0.730	0.700	0.730	2,372,000	1,693,380	0.7139	34.24	32.84	34.24	32.84	34.24	50,567	33.488	0.00%
2008-07-04	0	0.730	0.710	0.730	0.710	0.740	2,072,000	1,500,780	0.7243	34.24	33.31	34.24	33.31	34.71	44,171	33.977	0.00%
2008-07-03	0	0.730	0.710	0.730	0.700	0.760	3,129,000	2,279,010	0.7284	34.24	33.31	34.24	32.84	35.65	66,704	34.166	-1.35%
2008-07-02	0	0.740	0.730	0.740	0.730	0.770	1,522,000	1,135,500	0.7461	34.71	34.24	34.71	34.24	36.12	32,446	34.996	-2.63%
2008-06-30	0	0.760	0.740	0.760	0.740	0.770	1,848,000	1,396,140	0.7555	35.65	34.71	35.65	34.71	36.12	39,396	35.439	-1.30%
2008-06-27	0	0.770	0.750	0.770	0.740	0.770	4,860,000	3,653,720	0.7518	36.12	35.18	36.12	34.71	36.12	103,606	35.266	-1.28%
2008-06-26	0	0.780	0.740	0.760	0.750	0.790	2,326,000	1,790,820	0.7699	36.59	34.71	35.65	35.18	37.06	49,586	36.116	0.00%
2008-06-25	0	0.780	0.750	0.780	0.750	0.780	718,000	551,080	0.7675	36.59	35.18	36.59	35.18	36.59	15,306	36.003	0.00%
2008-06-24	0	0.780	0.760	0.780	0.750	0.800	3,466,000	2,726,780	0.7867	36.59	35.65	36.59	35.18	37.53	73,889	36.904	0.00%
2008-06-23	0	0.780	0.760	0.780	0.750	0.780	2,622,000	1,985,740	0.7573	36.59	35.65	36.59	35.18	36.59	55,896	35.526	0.00%
2008-06-20	0	0.780	0.770	0.780	0.770	0.800	3,088,000	2,418,480	0.7832	36.59	36.12	36.59	36.12	37.53	65,830	36.738	0.00%
2008-06-19	0	0.780	0.760	0.780	0.760	0.800	1,808,000	1,404,200	0.7767	36.59	35.65	36.59	35.65	37.53	38,543	36.432	-4.88%
2008-06-18	0	0.820	0.810	0.820	0.790	0.840	4,974,000	4,055,200	0.8153	38.46	38.00	38.46	37.06	39.40	106,036	38.244	2.50%
2008-06-17	0	0.800	0.770	0.800	0.770	0.820	3,538,000	2,872,600	0.8119	37.53	36.12	37.53	36.12	38.46	75,423	38.086	-1.23%
2008-06-16	0	0.810	0.800	0.810	0.750	0.810	11,082,000	8,712,660	0.7862	38.00	37.53	38.00	35.18	38.00	236,247	36.879	8.00%
2008-06-13	0	0.750	0.730	0.740	0.710	0.820	8,092,000	6,103,420	0.7543	35.18	34.24	34.71	33.31	38.46	172,506	35.381	-3.85%
2008-06-12	0	0.780	0.760	0.780	0.750	0.810	9,296,000	7,145,520	0.7687	36.59	35.65	36.59	35.18	38.00	198,173	36.057	-4.88%
2008-06-11	0	0.820	0.810	0.820	0.790	0.880	4,794,000	3,949,960	0.8239	38.46	38.00	38.46	37.06	41.28	102,199	38.650	-3.53%
2008-06-10	0	0.850	0.840	0.850	0.810	0.910	8,568,000	7,442,860	0.8687	39.87	39.40	39.87	38.00	42.69	182,653	40.749	-6.59%
2008-06-06	0	0.910	0.910	0.920	0.860	0.920	10,747,998	9,592,938	0.8925	42.69	42.69	43.16	40.34	43.16	229,127	41.867	3.41%
2008-06-05	0	0.880	0.870	0.880	0.820	0.880	17,002,000	14,417,420	0.8480	41.28	40.81	41.28	38.46	41.28	362,450	39.778	1.15%
2008-06-04	0	0.870	0.860	0.870	0.860	0.950	22,106,120	19,792,222	0.8953	40.81	40.34	40.81	40.34	44.56	471,261	41.998	-1.14%
2008-06-03	0	0.880	0.870	0.880	0.770	0.890	18,148,420	14,999,818	0.8265	41.28	40.81	41.28	36.12	41.75	386,890	38.770	12.82%
2008-06-02	0	0.780	0.780	0.790	0.720	0.790	8,155,500	6,140,220	0.7529	36.59	36.59	37.06	33.77	37.06	173,860	35.317	0.00%
2008-05-30	0	0.780	0.780	0.790	0.700	0.830	33,988,229	26,999,356	0.7944	36.59	36.59	37.06	32.84	38.93	724,565	37.263	14.71%
2008-05-29	0	0.680	0.660	0.690	0.650	0.680	3,272,000	2,141,640	0.6545	31.90	30.96	32.37	30.49	31.90	69,753	30.703	4.62%
2008-05-28	0	0.650	0.650	0.660	0.650	0.650	1,344,000	873,600	0.6500	30.49	30.49	30.96	30.49	30.49	28,652	30.491	0.00%
2008-05-27	0	0.650	0.650	0.660	0.650	0.660	606,000	397,400	0.6558	30.49	30.49	30.96	30.49	30.96	12,919	30.761	0.00%
2008-05-26	0	0.650	0.650	0.660	0.650	0.660	1,270,000	827,000	0.6512	30.49	30.49	30.96	30.49	30.96	27,074	30.546	-1.52%
2008-05-23	0	0.660	0.660	0.670	0.650	0.670	950,000	628,080	0.6611	30.96	30.96	31.43	30.49	31.43	20,252	31.013	3.13%
2008-05-22	0	0.640	0.630	0.640	0.640	0.650	1,516,000	970,540	0.6402	30.02	29.55	30.02	30.02	30.49	32,318	30.031	-1.54%
2008-05-21	0	0.650	0.650	0.660	0.640	0.650	450,000	289,500	0.6433	30.49	30.49	30.96	30.02	30.49	9,593	30.178	-2.99%
2008-05-20	0	0.670	0.640	0.670	0.650	0.670	770,000	508,680	0.6606	31.43	30.02	31.43	30.49	31.43	16,415	30.989	-1.47%
2008-05-19	0	0.680	0.660	0.680	0.660	0.680	850,000	571,640	0.6725	31.90	30.96	31.90	30.96	31.90	18,120	31.547	3.03%
2008-05-16	0	0.660	0.660	0.680	0.660	0.680	192,000	127,500	0.6641	30.96	30.96	31.90	30.96	31.90	4,093	31.150	1.54%
2008-05-15	0	0.650	0.650	0.670	0.640	0.700	5,448,000	3,570,840	0.6554	30.49	30.49	31.43	30.02	32.84	116,141	30.746	-7.14%
2008-05-14	0	0.700	0.690	0.700	0.680	0.760	14,714,000	10,406,540	0.7073	32.84	32.37	32.84	31.90	35.65	313,675	33.176	11.11%
2008-05-13	1	-	-	-	-	-	0	0	-	29.55	-	-	-	-	0	-	0.00%
2008-05-09	1	-	-	-	-	-	0	0	-	29.55	-	-	-	-	0	-	0.00%
2008-05-08	1	-	-	-	-	-	0	0	-	29.55	-	-	-	-	0	-	0.00%
2008-05-07	1	-	-	-	-	-	0	0	-	29.55	-	-	-	-	0	-	0.00%
2008-05-06	1	-	-	-	-	-	0	0	-	29.55	-	-	-	-	0	-	0.00%
2008-05-05	1	-	-	-	-	-	0	0	-	29.55	-	-	-	-	0	-	0.00%
2008-05-02	1	-	-	-	-	-	0	0	-	29.55	-	-	-	-	0	-	0.00%
2008-04-30	1	-	-	-	-	-	0	0	-	29.55	-	-	-	-	0	-	0.00%
2008-04-29	1	-	-	-	-	-	0	0	-	29.55	-	-	-	-	0	-	0.00%
2008-04-28	1	-	-	-	-	-	0	0	-	29.55	-	-	-	-	0	-	0.00%
2008-04-25	1	-	-	-	-	-	0	0	-	29.55	-	-	-	-	0	-	0.00%
2008-04-24	1	-	-	-	-	-	0	0	-	29.55	-	-	-	-	0	-	0.00%
2008-04-23	1	-	-	-	-	-	0	0	-	29.55	-	-	-	-	0	-	0.00%
2008-04-22	1	-	-	-	-	-	0	0	-	29.55	-	-	-	-	0	-	0.00%
2008-04-21	0	0.630	0.620	0.630	0.610	0.630	516,000	321,120	0.6223	29.55	29.08	29.55	28.61	29.55	11,000	29.192	0.00%
2008-04-18	0	0.630	0.630	0.640	0.630	0.680	734,000	474,620	0.6466	29.55	29.55	30.02	29.55	31.90	15,647	30.332	-1.56%
2008-04-17	1	0.640	0.630	0.650	0.620	0.740	3,194,818	2,115,503	0.6622	30.02	29.55	30.49	29.08	34.71	68,107	31.061	6.67%
2008-04-16	0	0.600	0.590	0.610	0.580	0.640	1,522,000	930,540	0.6114	28.15	27.68	28.61	27.21	30.02	32,446	28.680	-6.25%
2008-04-15	0	0.640	0.620	0.650	0.630	0.670	3,180,000	2,040,720	0.6417	30.02	29.08	30.49	29.55	31.43	67,792	30.103	-4.48%
2008-04-14	0	0.670	0.650	0.670	0.570	0.690	4,960,000	3,221,820	0.6496	31.43	30.49	31.43	26.74	32.37	105,738	30.470	9.84%
2008-04-11	0	0.610	0.600	0.610	0.600	0.620	412,000	251,300	0.6100	28.61	28.15	28.61	28.15	29.08	8,783	28.612	-1.61%
2008-04-10	0	0.620	0.620	0.630	0.610	0.640	700,000	441,200	0.6303	29.08	29.08	29.55	28.61	30.02	14,923	29.566	0.00%
2008-04-09	0	0.620	0.620	0.640	0.610	0.690	2,572,000	1,643,160	0.6389	29.08	29.08	30.02	28.61	32.37	54,830	29.968	-4.62%
2008-04-08	0	0.650	0.650	0.670	0.630	0.720	6,864,000	4,607,960	0.6713	30.49	30.49	31.43	29.55	33.77	146,327	31.491	-9.72%
2008-04-07	0	0.720	0.700	0.720	0.600	0.740	15,254,128	10,335,904	0.6776	33.77	32.84	33.77	28.15	34.71	325,189	31.784	22.03%
2008-04-03	0	0.590	0.580	0.600	0.530	0.600	2,590,000	1,451,460	0.5604	27.68	27.21	28.15	24.86	28.15	55,214	26.288	11.32%
2008-04-02	0	0.530	0.520	0.530	0.520	0.530	2,040,900	1,079,727	0.5290	24.86	24.39	24.86	24.39	24.86	43,508	24.817	0.00%
2008-04-01	0	0.530	0.530	0.540	0.500	0.550	364,000	192,140	0.5279	24.86	24.86	25.33	23.45	25.80	7,760	24.761	8.16%
2008-03-31	0	0.490	0.490	0.520	0.490	0.490	200,000	98,000	0.4900	22.99	22.99	24.39	22.99	22.99	4,264	22.985	-2.00%
2008-03-28	0	0.500	0.490	0.530	0.500	0.500	1,048,000	524,480	0.5005	23.45	22.99	24.86	23.45	23.45	22,341	23.476	0.00%
2008-03-27	0	0.500	0.495	0.520	0.500	0.510	250,000	125,800	0.5032	23.45	23.22	24.39	23.45	23.92	5,330	23.604	-1.96%
2008-03-26	0	0.510	0.520	0.540	0.510	0.530	154,000	80,840	0.5249	23.92	24.39	25.33	23.92	24.86	3,283	24.624	0.00%
2008-03-25	0	0.510	0.485	0.520	-	-	1,800	864	0.4800	23.92	22.75	24.39	-	-	38	22.516	0.00%
2008-03-20	0	0.510	0.500	0.520	0.410	0.530	816,500	413,640	0.5066	23.92	23.45	24.39	19.23	24.86	17,406	23.764	0.00%
2008-03-19	0	0.510	0.510	0.520	0.490	0.490	80,000	39,200	0.4900	23.92	23.92	24.39	22.99	22.99	1,705	22.985	6.25%
2008-03-18	0	0.480	0.480	0.500	-	-	0	0	-	22.52	22.52	23.45	-	-	0	-	0.00%
2008-03-17	0	0.480	0.480	0.500	0.480	0.490	116,000	55,700	0.4802	22.52	22.52	23.45	22.52	22.99	2,473	22.524	-2.04%
2008-03-14	0	0.490	0.480	0.520	-	-	0	0	-	22.99	22.52	24.39	-	-	0	-	0.00%
2008-03-13	0	0.490	0.490	0.520	0.490	0.490	10,000	4,900	0.4900	22.99	22.99	24.39	22.99	22.99	213	22.985	-5.77%
2008-03-12	0	0.520	0.500	0.520	0.500	0.520	28,000	14,360	0.5129	24.39	23.45	24.39	23.45	24.39	597	24.057	1.96%
2008-03-11	0	0.510	0.480	0.520	-	-	0	0	-	23.92	22.52	24.39	-	-	0	-	0.00%
2008-03-10	0	0.510	0.485	0.520	0.510	0.510	140,000	71,400	0.5100	23.92	22.75	24.39	23.92	23.92	2,985	23.923	0.00%
2008-03-07	0	0.510	0.490	0.520	0.510	0.510	100,000	51,000	0.5100	23.92	22.99	24.39	23.92	23.92	2,132	23.923	2.00%
2008-03-06	0	0.500	0.500	0.520	0.500	0.530	350,000	184,000	0.5257	23.45	23.45	24.39	23.45	24.86	7,461	24.660	-5.66%
2008-03-05	0	0.530	0.490	0.530	0.530	0.530	60,000	31,800	0.5300	24.86	22.99	24.86	24.86	24.86	1,279	24.862	0.00%
2008-03-04	0	0.530	0.510	0.520	0.510	0.540	100,000	52,860	0.5286	24.86	23.92	24.39	23.92	25.33	2,132	24.796	0.00%
2008-03-03	0	0.530	0.500	0.540	0.530	0.530	100,000	53,000	0.5300	24.86	23.45	25.33	24.86	24.86	2,132	24.862	1.92%
2008-02-29	0	0.520	0.500	0.530	-	-	0	0	-	24.39	23.45	24.86	-	-	0	-	0.00%
2008-02-28	0	0.520	0.500	0.540	-	-	0	0	-	24.39	23.45	25.33	-	-	0	-	0.00%
2008-02-27	0	0.520	0.520	0.540	0.520	0.520	330,000	171,600	0.5200	24.39	24.39	25.33	24.39	24.39	7,035	24.392	-1.89%
2008-02-26	0	0.530	0.500	0.540	0.500	0.530	200,000	103,000	0.5150	24.86	23.45	25.33	23.45	24.86	4,264	24.158	3.92%
2008-02-25	0	0.510	0.510	0.530	0.510	0.510	30,000	15,300	0.5100	23.92	23.92	24.86	23.92	23.92	640	23.923	0.00%
2008-02-22	0	0.510	0.510	0.520	0.510	0.540	211,134	109,178	0.5171	23.92	23.92	24.39	23.92	25.33	4,501	24.257	-3.77%
2008-02-21	0	0.530	0.530	0.540	0.510	0.520	370,000	190,100	0.5138	24.86	24.86	25.33	23.92	24.39	7,888	24.101	0.00%
2008-02-20	0	0.530	0.530	0.560	0.530	0.580	138,000	74,720	0.5414	24.86	24.86	26.27	24.86	27.21	2,942	25.399	-1.85%
2008-02-19	0	0.540	0.500	0.540	0.500	0.560	454,000	237,200	0.5225	25.33	23.45	25.33	23.45	26.27	9,678	24.508	0.00%
2008-02-18	0	0.540	0.500	0.550	0.490	0.540	1,286,000	667,820	0.5193	25.33	23.45	25.80	22.99	25.33	27,415	24.360	1.89%
2008-02-15	0	0.530	0.500	0.530	0.530	0.530	22,000	11,660	0.5300	24.86	23.45	24.86	24.86	24.86	469	24.862	0.00%
2008-02-14	0	0.530	0.500	0.530	-	-	0	0	-	24.86	23.45	24.86	-	-	0	-	0.00%
2008-02-13	0	0.530	0.490	0.530	-	-	0	0	-	24.86	22.99	24.86	-	-	0	-	0.00%
2008-02-12	0	0.530	0.490	0.530	-	-	0	0	-	24.86	22.99	24.86	-	-	0	-	0.00%
2008-02-11	0	0.530	0.490	0.540	-	-	0	0	-	24.86	22.99	25.33	-	-	0	-	0.00%
2008-02-06	0	0.530	0.495	0.530	0.490	0.530	282,000	145,460	0.5158	24.86	23.22	24.86	22.99	24.86	6,012	24.196	3.92%
2008-02-05	0	0.510	0.495	0.510	0.530	0.530	100,000	53,000	0.5300	23.92	23.22	23.92	24.86	24.86	2,132	24.862	2.00%
2008-02-04	0	0.500	0.500	0.540	-	-	0	0	-	23.45	23.45	25.33	-	-	0	-	0.00%
2008-02-01	0	0.500	0.500	0.530	0.500	0.500	788,000	394,000	0.5000	23.45	23.45	24.86	23.45	23.45	16,799	23.454	1.01%
2008-01-31	0	0.495	0.495	0.520	0.495	0.495	380,000	188,100	0.4950	23.22	23.22	24.39	23.22	23.22	8,101	23.220	-2.94%
2008-01-30	0	0.510	0.490	0.540	-	-	0	0	-	23.92	22.99	25.33	-	-	0	-	0.00%
2008-01-29	0	0.510	0.510	0.520	0.510	0.540	1,178,000	617,860	0.5245	23.92	23.92	24.39	23.92	25.33	25,113	24.603	-1.92%
2008-01-28	0	0.520	0.520	0.550	0.520	0.590	3,978,455	2,234,366	0.5616	24.39	24.39	25.80	24.39	27.68	84,813	26.345	-7.14%
2008-01-25	0	0.560	0.540	0.570	0.500	0.580	3,138,000	1,703,260	0.5428	26.27	25.33	26.74	23.45	27.21	66,896	25.461	13.13%
2008-01-24	1	-	-	-	-	-	0	0	-	23.22	-	-	-	-	0	-	0.00%
2008-01-23	1	-	-	-	-	-	0	0	-	23.22	-	-	-	-	0	-	0.00%
2008-01-22	1	-	-	-	-	-	0	0	-	23.22	-	-	-	-	0	-	0.00%
2008-01-21	1	-	-	-	-	-	0	0	-	23.22	-	-	-	-	0	-	0.00%
2008-01-18	1	-	-	-	-	-	0	0	-	23.22	-	-	-	-	0	-	0.00%
2008-01-17	1	-	-	-	-	-	0	0	-	23.22	-	-	-	-	0	-	0.00%
2008-01-16	1	-	-	-	-	-	0	0	-	23.22	-	-	-	-	0	-	0.00%
2008-01-15	1	-	-	-	-	-	0	0	-	23.22	-	-	-	-	0	-	0.00%
2008-01-14	1	-	-	-	-	-	0	0	-	23.22	-	-	-	-	0	-	0.00%
2008-01-11	0	0.495	0.495	0.510	0.490	0.500	140,000	69,450	0.4961	23.22	23.22	23.92	22.99	23.45	2,985	23.270	-1.00%
2008-01-10	0	0.500	0.500	0.520	0.500	0.500	20,000	10,000	0.5000	23.45	23.45	24.39	23.45	23.45	426	23.454	0.00%
2008-01-09	0	0.500	0.490	0.510	0.500	0.500	340,000	170,000	0.5000	23.45	22.99	23.92	23.45	23.45	7,248	23.454	0.00%
2008-01-08	0	0.500	0.490	0.510	0.490	0.500	620,000	309,000	0.4984	23.45	22.99	23.92	22.99	23.45	13,217	23.379	0.00%
2008-01-07	0	0.500	0.485	0.510	0.495	0.500	482,000	240,390	0.4987	23.45	22.75	23.92	23.22	23.45	10,275	23.395	0.00%
2008-01-04	0	0.500	0.480	0.510	0.480	0.500	1,230,000	610,700	0.4965	23.45	22.52	23.92	22.52	23.45	26,221	23.290	5.26%
2008-01-03	0	0.475	0.475	0.495	0.475	0.475	50,000	23,750	0.4750	22.28	22.28	23.22	22.28	22.28	1,066	22.282	-5.00%
2008-01-02	0	0.500	0.480	0.510	-	-	0	0	-	23.45	22.52	23.92	-	-	0	-	0.00%
2007-12-31	0	0.500	0.485	0.500	-	-	0	0	-	23.45	22.75	23.45	-	-	0	-	0.00%
2007-12-28	0	0.500	0.490	0.510	0.500	0.500	40,000	20,000	0.5000	23.45	22.99	23.92	23.45	23.45	853	23.454	2.04%
2007-12-27	0	0.490	0.490	0.510	0.490	0.500	544,000	271,900	0.4998	22.99	22.99	23.92	22.99	23.45	11,597	23.446	0.00%
2007-12-24	0	0.490	0.455	0.490	-	-	0	0	-	22.99	21.34	22.99	-	-	0	-	0.00%
2007-12-21	0	0.490	0.490	0.500	0.490	0.500	1,528,000	751,020	0.4915	22.99	22.99	23.45	22.99	23.45	32,574	23.056	-1.01%
2007-12-20	0	0.495	0.495	0.500	0.495	0.510	424,010	210,185	0.4957	23.22	23.22	23.45	23.22	23.92	9,039	23.253	0.00%
2007-12-19	0	0.495	0.495	0.500	0.495	0.500	300,000	149,000	0.4967	23.22	23.22	23.45	23.22	23.45	6,395	23.298	0.00%
2007-12-18	0	0.495	0.490	0.495	0.495	0.510	1,200,000	601,410	0.5012	23.22	22.99	23.22	23.22	23.92	25,582	23.509	0.00%
2007-12-17	0	0.495	0.490	0.495	0.480	0.495	232,000	112,770	0.4861	23.22	22.99	23.22	22.52	23.22	4,946	22.801	0.00%
2007-12-14	0	0.495	0.495	0.510	0.495	0.495	150,000	74,250	0.4950	23.22	23.22	23.92	23.22	23.22	3,198	23.220	0.00%
2007-12-13	0	0.495	0.495	0.500	0.495	0.500	640,000	318,550	0.4977	23.22	23.22	23.45	23.22	23.45	13,644	23.348	-1.00%
2007-12-12	0	0.500	0.495	0.510	0.500	0.520	374,000	193,580	0.5176	23.45	23.22	23.92	23.45	24.39	7,973	24.280	-1.96%
2007-12-11	0	0.510	0.510	0.520	0.490	0.500	35,844	17,747	0.4951	23.92	23.92	24.39	22.99	23.45	764	23.225	2.00%
2007-12-10	0	0.500	0.490	0.510	0.490	0.500	120,000	59,800	0.4983	23.45	22.99	23.92	22.99	23.45	2,558	23.376	1.01%
2007-12-07	0	0.495	0.495	0.510	0.495	0.510	78,000	38,930	0.4991	23.22	23.22	23.92	23.22	23.92	1,663	23.412	-1.00%
2007-12-06	0	0.500	0.500	0.520	0.500	0.500	160,000	80,000	0.5000	23.45	23.45	24.39	23.45	23.45	3,411	23.454	0.00%
2007-12-05	0	0.500	0.500	0.510	0.500	0.510	932,000	472,660	0.5071	23.45	23.45	23.92	23.45	23.92	19,868	23.789	0.00%
2007-12-04	0	0.500	0.490	0.500	0.490	0.500	192,000	94,100	0.4901	23.45	22.99	23.45	22.99	23.45	4,093	22.990	2.04%
2007-12-03	0	0.490	0.490	0.500	0.480	0.480	20,000	9,600	0.4800	22.99	22.99	23.45	22.52	22.52	426	22.516	-2.00%
2007-11-30	0	0.500	0.490	0.510	0.485	0.500	530,000	260,400	0.4913	23.45	22.99	23.92	22.75	23.45	11,299	23.047	0.00%
2007-11-29	0	0.500	0.490	0.510	0.490	0.500	900,000	447,000	0.4967	23.45	22.99	23.92	22.99	23.45	19,186	23.298	0.00%
2007-11-28	0	0.500	0.500	0.510	0.500	0.500	142,499	71,240	0.4999	23.45	23.45	23.92	23.45	23.45	3,038	23.451	0.00%
2007-11-27	0	0.500	0.490	0.510	0.480	0.510	207,909	105,037	0.5052	23.45	22.99	23.92	22.52	23.92	4,432	23.698	-3.85%
2007-11-26	0	0.520	0.485	0.520	0.520	0.530	52,000	27,540	0.5296	24.39	22.75	24.39	24.39	24.86	1,109	24.843	4.00%
2007-11-23	0	0.500	0.485	0.500	0.500	0.500	212,745	106,346	0.4999	23.45	22.75	23.45	23.45	23.45	4,535	23.448	0.00%
2007-11-22	0	0.500	0.490	0.500	-	-	0	0	-	23.45	22.99	23.45	-	-	0	-	0.00%
2007-11-21	0	0.500	0.500	0.520	0.500	0.500	1,048,000	524,000	0.5000	23.45	23.45	24.39	23.45	23.45	22,341	23.454	0.00%
2007-11-20	0	0.500	0.500	0.520	0.500	0.520	46,000	23,800	0.5174	23.45	23.45	24.39	23.45	24.39	981	24.270	-3.85%
2007-11-19	0	0.520	0.500	0.520	0.500	0.520	2,536,000	1,310,840	0.5169	24.39	23.45	24.39	23.45	24.39	54,063	24.247	4.00%
2007-11-16	0	0.500	0.495	0.530	0.500	0.500	1,008,000	504,000	0.5000	23.45	23.22	24.86	23.45	23.45	21,489	23.454	0.00%
2007-11-15	0	0.500	0.500	0.540	0.500	0.500	492,000	246,000	0.5000	23.45	23.45	25.33	23.45	23.45	10,489	23.454	0.00%
2007-11-14	0	0.500	0.500	0.540	0.500	0.520	50,000	25,200	0.5040	23.45	23.45	25.33	23.45	24.39	1,066	23.642	-7.41%
2007-11-13	0	0.540	0.540	0.550	-	-	0	0	-	25.33	25.33	25.80	-	-	0	-	8.00%
2007-11-12	0	0.500	0.495	0.520	0.500	0.520	30,000	15,400	0.5133	23.45	23.22	24.39	23.45	24.39	640	24.080	-7.41%
2007-11-09	0	0.540	0.500	0.550	0.520	0.540	1,498,000	787,960	0.5260	25.33	23.45	25.80	24.39	25.33	31,935	24.674	3.85%
2007-11-08	0	0.520	0.520	0.530	0.520	0.520	2,237,000	1,163,220	0.5200	24.39	24.39	24.86	24.39	24.39	47,689	24.392	1.96%
2007-11-07	0	0.510	0.510	0.540	0.510	0.510	26,000	13,260	0.5100	23.92	23.92	25.33	23.92	23.92	554	23.923	-5.56%
2007-11-06	0	0.540	0.520	0.550	0.500	0.540	256,000	134,000	0.5234	25.33	24.39	25.80	23.45	25.33	5,457	24.554	1.89%
2007-11-05	0	0.530	0.510	0.530	-	-	0	0	-	24.86	23.92	24.86	-	-	0	-	0.00%
2007-11-02	0	0.530	0.520	0.550	-	-	0	0	-	24.86	24.39	25.80	-	-	0	-	0.00%
2007-11-01	0	0.530	0.530	0.550	0.530	0.540	322,000	173,680	0.5394	24.86	24.86	25.80	24.86	25.33	6,864	25.301	0.00%
2007-10-31	0	0.530	0.520	0.530	0.530	0.550	440,000	236,500	0.5375	24.86	24.39	24.86	24.86	25.80	9,380	25.213	-3.64%
2007-10-30	0	0.550	0.550	0.570	0.520	0.560	1,494,022	820,111	0.5489	25.80	25.80	26.74	24.39	26.27	31,850	25.749	1.85%
2007-10-29	0	0.540	0.530	0.560	0.540	0.570	260,120	143,960	0.5534	25.33	24.86	26.27	25.33	26.74	5,545	25.961	-3.57%
2007-10-26	0	0.560	0.530	0.560	0.530	0.560	1,220,000	659,300	0.5404	26.27	24.86	26.27	24.86	26.27	26,008	25.350	1.82%
2007-10-25	0	0.550	0.530	0.550	-	-	0	0	-	25.80	24.86	25.80	-	-	0	-	0.00%
2007-10-24	0	0.550	0.530	0.550	0.560	0.560	10,000	5,600	0.5600	25.80	24.86	25.80	26.27	26.27	213	26.269	0.00%
2007-10-23	0	0.550	0.530	0.560	0.530	0.560	733,866	401,773	0.5475	25.80	24.86	26.27	24.86	26.27	15,645	25.681	1.85%
2007-10-22	0	0.540	0.520	0.540	0.520	0.560	132,000	72,720	0.5509	25.33	24.39	25.33	24.39	26.27	2,814	25.842	-3.57%
2007-10-18	0	0.560	0.540	0.560	0.560	0.570	328,000	184,080	0.5612	26.27	25.33	26.27	26.27	26.74	6,992	26.326	0.00%
2007-10-17	0	0.560	0.560	0.570	0.550	0.560	202,000	112,700	0.5579	26.27	26.27	26.74	25.80	26.27	4,306	26.171	1.82%
2007-10-16	0	0.550	0.540	0.550	0.550	0.570	1,180,000	669,000	0.5669	25.80	25.33	25.80	25.80	26.74	25,155	26.595	1.85%
2007-10-15	0	0.540	0.540	0.560	0.540	0.570	1,070,000	590,400	0.5518	25.33	25.33	26.27	25.33	26.74	22,810	25.883	-3.57%
2007-10-12	0	0.560	0.560	0.580	0.540	0.560	112,000	61,800	0.5518	26.27	26.27	27.21	25.33	26.27	2,388	25.883	0.00%
2007-10-11	0	0.560	0.560	0.570	0.540	0.580	374,000	212,400	0.5679	26.27	26.27	26.74	25.33	27.21	7,973	26.640	3.70%
2007-10-10	0	0.540	0.540	0.570	0.540	0.540	2,000	1,080	0.5400	25.33	25.33	26.74	25.33	25.33	43	25.331	-3.57%
2007-10-09	0	0.560	0.570	0.580	0.560	0.580	371,200	209,416	0.5642	26.27	26.74	27.21	26.27	27.21	7,913	26.464	-1.75%
2007-10-08	0	0.570	0.570	0.590	0.570	0.580	1,114,000	645,580	0.5795	26.74	26.74	27.68	26.74	27.21	23,748	27.184	0.00%
2007-10-05	0	0.570	0.570	0.580	0.570	0.570	866,000	493,620	0.5700	26.74	26.74	27.21	26.74	26.74	18,461	26.738	-1.72%
2007-10-04	0	0.580	0.560	0.580	0.550	0.580	614,000	345,400	0.5625	27.21	26.27	27.21	25.80	27.21	13,089	26.388	1.75%
2007-10-03	0	0.570	0.570	0.580	0.570	0.580	1,728,000	1,000,060	0.5787	26.74	26.74	27.21	26.74	27.21	36,838	27.148	-1.72%
2007-10-02	0	0.580	0.580	0.590	0.580	0.580	1,180,000	684,400	0.5800	27.21	27.21	27.68	27.21	27.21	25,155	27.207	0.00%
2007-09-28	0	0.580	0.580	0.590	0.560	0.580	160,000	92,300	0.5769	27.21	27.21	27.68	26.27	27.21	3,411	27.060	0.00%
2007-09-27	0	0.580	0.580	0.600	0.560	0.600	1,630,000	958,600	0.5881	27.21	27.21	28.15	26.27	28.15	34,749	27.587	0.00%
2007-09-25	0	0.580	0.560	0.590	0.560	0.580	81,201	46,201	0.5690	27.21	26.27	27.68	26.27	27.21	1,731	26.690	0.00%
2007-09-24	0	0.580	0.580	0.600	0.580	0.600	1,594,000	941,560	0.5907	27.21	27.21	28.15	27.21	28.15	33,981	27.708	-3.33%
2007-09-21	0	0.600	0.600	0.610	0.580	0.600	2,107,910	1,249,891	0.5930	28.15	28.15	28.61	27.21	28.15	44,937	27.815	1.69%
2007-09-20	0	0.590	0.580	0.600	0.560	0.590	1,437,600	831,152	0.5782	27.68	27.21	28.15	26.27	27.68	30,647	27.120	1.72%
2007-09-19	0	0.580	0.560	0.590	0.560	0.580	1,920,000	1,108,460	0.5773	27.21	26.27	27.68	26.27	27.21	40,931	27.081	0.00%
2007-09-18	0	0.580	0.580	0.590	0.560	0.590	352,000	204,760	0.5817	27.21	27.21	27.68	26.27	27.68	7,504	27.287	1.75%
2007-09-17	0	0.570	0.570	0.580	0.570	0.610	1,108,000	643,320	0.5806	26.74	26.74	27.21	26.74	28.61	23,620	27.236	-5.00%
2007-09-14	0	0.600	0.590	0.600	0.600	0.630	2,235,000	1,367,740	0.6120	28.15	27.68	28.15	28.15	29.55	47,646	28.706	0.00%
2007-09-13	0	0.600	0.600	0.620	0.560	0.640	2,494,000	1,453,080	0.5826	28.15	28.15	29.08	26.27	30.02	53,167	27.330	7.14%
2007-09-12	0	0.560	0.550	0.560	0.540	0.560	904,950	501,515	0.5542	26.27	25.80	26.27	25.33	26.27	19,292	25.996	3.70%
2007-09-11	0	0.540	0.530	0.540	0.530	0.590	1,286,000	712,180	0.5538	25.33	24.86	25.33	24.86	27.68	27,415	25.978	-6.90%
2007-09-10	0	0.580	0.540	0.580	0.530	0.580	1,448,000	773,580	0.5342	27.21	25.33	27.21	24.86	27.21	30,869	25.060	9.43%
2007-09-07	0	0.530	0.520	0.530	0.520	0.540	688,000	364,640	0.5300	24.86	24.39	24.86	24.39	25.33	14,667	24.862	0.00%
2007-09-06	0	0.530	0.520	0.540	0.500	0.530	429,500	226,160	0.5266	24.86	24.39	25.33	23.45	24.86	9,156	24.700	0.00%
2007-09-05	0	0.530	0.510	0.530	0.510	0.550	1,070,000	563,000	0.5262	24.86	23.92	24.86	23.92	25.80	22,810	24.682	3.92%
2007-09-04	0	0.510	0.495	0.510	0.490	0.510	706,000	353,400	0.5006	23.92	23.22	23.92	22.99	23.92	15,051	23.481	0.00%
2007-09-03	0	0.510	0.490	0.510	0.485	0.510	1,066,000	531,910	0.4990	23.92	22.99	23.92	22.75	23.92	22,725	23.406	2.00%
2007-08-31	0	0.500	0.490	0.510	0.485	0.500	1,362,000	675,230	0.4958	23.45	22.99	23.92	22.75	23.45	29,035	23.256	0.00%
2007-08-30	0	0.500	0.485	0.500	0.485	0.500	800,000	394,310	0.4929	23.45	22.75	23.45	22.75	23.45	17,054	23.121	0.00%
2007-08-29	0	0.500	0.490	0.540	0.490	0.500	352,000	173,080	0.4917	23.45	22.99	25.33	22.99	23.45	7,504	23.065	0.00%
2007-08-28	0	0.500	0.500	0.540	0.500	0.530	1,185,500	600,840	0.5068	23.45	23.45	25.33	23.45	24.86	25,273	23.774	-9.09%
2007-08-27	0	0.550	0.530	0.550	0.550	0.580	1,142,000	634,820	0.5559	25.80	24.86	25.80	25.80	27.21	24,345	26.076	1.85%
2007-08-24	0	0.540	0.530	0.540	0.530	0.560	1,024,000	552,680	0.5397	25.33	24.86	25.33	24.86	26.27	21,830	25.318	1.89%
2007-08-23	0	0.530	0.530	0.540	0.530	0.570	2,718,000	1,512,540	0.5565	24.86	24.86	25.33	24.86	26.74	57,943	26.104	-1.85%
2007-08-22	0	0.540	0.540	0.550	0.510	0.560	25,226,000	13,388,360	0.5307	25.33	25.33	25.80	23.92	26.27	537,770	24.896	-1.82%
2007-08-21	0	0.550	0.540	0.550	0.480	0.700	13,832,000	7,634,520	0.5519	25.80	25.33	25.80	22.52	32.84	294,872	25.891	37.50%
2007-08-20	1	-	-	-	-	-	0	0	-	18.76	-	-	-	-	0	-	0.00%
2007-08-17	1	0.400	0.400	0.410	0.400	0.430	1,906,000	773,060	0.4056	18.76	18.76	19.23	18.76	20.17	40,632	19.026	-13.04%
2007-08-16	0	0.460	0.430	0.460	0.430	0.460	4,456,000	1,982,340	0.4449	21.58	20.17	21.58	20.17	21.58	94,993	20.868	0.00%
2007-08-15	0	0.460	0.475	0.480	0.455	0.480	1,637,127	758,867	0.4635	21.58	22.28	22.52	21.34	22.52	34,900	21.744	-4.17%
2007-08-14	0	0.480	0.470	0.480	0.450	0.480	3,238,000	1,492,290	0.4609	22.52	22.05	22.52	21.11	22.52	69,028	21.619	2.13%
2007-08-13	0	0.470	0.445	0.470	0.450	0.510	2,762,000	1,285,000	0.4652	22.05	20.87	22.05	21.11	23.92	58,881	21.824	3.30%
2007-08-10	0	0.455	0.455	0.480	0.415	0.450	104,000	46,660	0.4487	21.34	21.34	22.52	19.47	21.11	2,217	21.046	-8.08%
2007-08-09	0	0.495	0.495	0.500	0.490	0.500	3,998,000	1,979,840	0.4952	23.22	23.22	23.45	22.99	23.45	85,230	23.229	1.02%
2007-08-08	0	0.490	0.485	0.490	0.450	0.510	1,175,500	550,375	0.4682	22.99	22.75	22.99	21.11	23.92	25,059	21.963	6.52%
2007-08-07	0	0.460	0.460	0.470	0.455	0.560	2,344,000	1,156,060	0.4932	21.58	21.58	22.05	21.34	26.27	49,970	23.135	-13.21%
2007-08-06	0	0.530	0.530	0.560	0.520	0.570	830,000	452,640	0.5453	24.86	24.86	26.27	24.39	26.74	17,694	25.582	-10.17%
2007-08-03	0	0.590	0.580	0.590	0.560	0.610	1,184,000	703,300	0.5940	27.68	27.21	27.68	26.27	28.61	25,241	27.864	3.51%
2007-08-02	0	0.570	0.560	0.570	0.550	0.620	2,370,000	1,338,940	0.5650	26.74	26.27	26.74	25.80	29.08	50,524	26.501	-5.00%
2007-08-01	0	0.600	0.600	0.610	0.570	0.640	3,592,000	2,153,520	0.5995	28.15	28.15	28.61	26.74	30.02	76,575	28.123	-4.76%
2007-07-31	0	0.630	0.620	0.640	0.620	0.650	2,436,000	1,545,340	0.6344	29.55	29.08	30.02	29.08	30.49	51,931	29.758	6.78%
2007-07-30	0	0.590	0.590	0.600	0.570	0.600	2,456,000	1,441,840	0.5871	27.68	27.68	28.15	26.74	28.15	52,357	27.538	-1.67%
2007-07-27	0	0.600	0.590	0.600	0.580	0.630	4,078,000	2,477,860	0.6076	28.15	27.68	28.15	27.21	29.55	86,935	28.502	-6.25%
2007-07-26	0	0.640	0.640	0.660	0.640	0.700	5,542,000	3,644,520	0.6576	30.02	30.02	30.96	30.02	32.84	118,145	30.848	-5.88%
2007-07-25	0	0.680	0.680	0.690	0.590	0.700	3,916,568	2,613,761	0.6674	31.90	31.90	32.37	27.68	32.84	83,494	31.305	0.00%
2007-07-24	0	0.680	0.670	0.680	0.640	0.750	9,278,000	6,302,680	0.6793	31.90	31.43	31.90	30.02	35.18	197,789	31.866	-5.56%
2007-07-23	0	0.720	0.710	0.720	0.570	0.750	16,597,248	11,177,072	0.6734	33.77	33.31	33.77	26.74	35.18	353,822	31.590	24.14%
2007-07-20	0	0.580	0.580	0.590	0.550	0.580	2,039,500	1,152,690	0.5652	27.21	27.21	27.68	25.80	27.21	43,478	26.512	0.00%
2007-07-19	0	0.580	0.570	0.580	0.560	0.590	2,274,000	1,310,320	0.5762	27.21	26.74	27.21	26.27	27.68	48,477	27.030	1.75%
2007-07-18	0	0.570	0.560	0.580	0.530	0.610	6,022,000	3,488,280	0.5793	26.74	26.27	27.21	24.86	28.61	128,378	27.172	0.00%
2007-07-17	0	0.570	0.540	0.580	0.500	0.570	2,754,000	1,457,180	0.5291	26.74	25.33	27.21	23.45	26.74	58,710	24.820	11.76%
2007-07-16	0	0.510	0.500	0.520	0.510	0.520	370,000	190,400	0.5146	23.92	23.45	24.39	23.92	24.39	7,888	24.139	-3.77%
2007-07-13	0	0.530	0.530	0.540	0.510	0.540	2,764,399	1,432,100	0.5181	24.86	24.86	25.33	23.92	25.33	58,932	24.301	1.92%
2007-07-12	0	0.520	0.520	0.530	0.510	0.550	1,654,000	876,260	0.5298	24.39	24.39	24.86	23.92	25.80	35,260	24.851	-3.70%
2007-07-11	0	0.540	0.530	0.540	0.540	0.560	600,000	330,000	0.5500	25.33	24.86	25.33	25.33	26.27	12,791	25.800	-1.82%
2007-07-10	0	0.550	0.550	0.560	0.530	0.590	3,178,000	1,787,340	0.5624	25.80	25.80	26.27	24.86	27.68	67,749	26.382	-5.17%
2007-07-09	0	0.580	0.570	0.580	0.485	0.580	3,605,500	1,865,750	0.5175	27.21	26.74	27.21	22.75	27.21	76,862	24.274	13.73%
2007-07-06	0	0.510	0.500	0.510	0.485	0.520	1,856,000	921,220	0.4963	23.92	23.45	23.92	22.75	24.39	39,566	23.283	2.00%
2007-07-05	0	0.500	0.495	0.500	0.490	0.500	580,000	288,250	0.4970	23.45	23.22	23.45	22.99	23.45	12,364	23.313	-3.85%
2007-07-04	0	0.520	0.510	0.520	0.480	0.520	2,836,000	1,420,020	0.5007	24.39	23.92	24.39	22.52	24.39	60,458	23.488	4.00%
2007-07-03	0	0.500	0.500	0.510	0.460	0.520	2,734,000	1,358,500	0.4969	23.45	23.45	23.92	21.58	24.39	58,284	23.308	-5.66%
2007-06-29	0	0.530	0.530	0.550	0.510	0.550	5,550,000	2,995,260	0.5397	24.86	24.86	25.80	23.92	25.80	118,315	25.316	-1.85%
2007-06-28	0	0.540	0.540	0.550	0.540	0.550	1,970,000	1,073,400	0.5449	25.33	25.33	25.80	25.33	25.80	41,997	25.559	-1.82%
2007-06-27	0	0.550	0.550	0.560	0.500	0.560	2,765,140	1,505,861	0.5446	25.80	25.80	26.27	23.45	26.27	58,948	25.546	0.00%
2007-06-26	0	0.550	0.560	0.570	0.550	0.580	2,246,999	1,254,409	0.5583	25.80	26.27	26.74	25.80	27.21	47,902	26.187	-5.17%
2007-06-25	0	0.580	0.580	0.590	0.570	0.590	3,654,999	2,145,309	0.5870	27.21	27.21	27.68	26.74	27.68	77,918	27.533	-1.69%
2007-06-22	0	0.590	0.580	0.590	0.580	0.600	3,540,000	2,103,580	0.5942	27.68	27.21	27.68	27.21	28.15	75,466	27.875	0.00%
2007-06-21	0	0.590	0.560	0.590	0.560	0.600	5,356,000	3,078,080	0.5747	27.68	26.27	27.68	26.27	28.15	114,180	26.958	5.36%
2007-06-20	0	0.560	0.560	0.570	0.530	0.580	1,538,000	868,740	0.5649	26.27	26.27	26.74	24.86	27.21	32,787	26.496	-1.75%
2007-06-18	0	0.570	0.550	0.570	0.500	0.650	8,274,249	4,569,404	0.5522	26.74	25.80	26.74	23.45	30.49	176,391	25.905	-10.94%
2007-06-15	0	0.640	0.630	0.650	0.640	0.710	11,743,420	7,954,166	0.6773	30.02	29.55	30.49	30.02	33.31	250,347	31.773	-3.03%
2007-06-14	0	0.660	0.660	0.670	0.600	0.670	58,889,908	37,599,103	0.6385	30.96	30.96	31.43	28.15	31.43	1,255,421	29.949	6.45%
2007-06-13	0	0.620	0.620	0.630	0.610	0.670	16,428,249	10,336,896	0.6292	29.08	29.08	29.55	28.61	31.43	350,219	29.516	-4.62%
2007-06-12	0	0.650	0.640	0.660	0.550	0.690	74,035,655	46,402,740	0.6268	30.49	30.02	30.96	25.80	32.37	1,578,300	29.400	1.56%
2007-06-11	0	0.640	0.640	0.650	0.430	0.680	38,734,000	21,736,960	0.5612	30.02	30.02	30.49	20.17	31.90	825,735	26.324	52.38%
2007-06-08	0	0.420	0.415	0.420	0.380	0.430	6,834,000	2,795,880	0.4091	19.70	19.47	19.70	17.83	20.17	145,688	19.191	6.33%
2007-06-07	0	0.395	0.385	0.395	0.375	0.405	3,804,000	1,479,030	0.3888	18.53	18.06	18.53	17.59	19.00	81,094	18.238	5.33%
2007-06-06	0	0.375	0.375	0.380	0.375	0.385	1,120,000	423,970	0.3785	17.59	17.59	17.83	17.59	18.06	23,876	17.757	0.00%
2007-06-05	0	0.375	0.375	0.380	0.355	0.405	5,564,000	2,118,410	0.3807	17.59	17.59	17.83	16.65	19.00	118,614	17.860	-7.41%
2007-06-04	0	0.405	0.400	0.405	0.385	0.430	10,298,000	4,077,580	0.3960	19.00	18.76	19.00	18.06	20.17	219,534	18.574	5.19%
2007-06-01	0	0.385	0.380	0.385	0.320	0.390	14,273,576	5,255,786	0.3682	18.06	17.83	18.06	15.01	18.29	304,286	17.273	24.19%
2007-05-31	0	0.310	0.300	0.310	0.300	0.310	1,388,000	422,540	0.3044	14.54	14.07	14.54	14.07	14.54	29,590	14.280	6.90%
2007-05-30	0	0.290	0.290	0.300	0.285	0.315	1,856,000	550,970	0.2969	13.60	13.60	14.07	13.37	14.78	39,566	13.925	-7.94%
2007-05-29	0	0.315	0.320	0.330	0.285	0.330	3,274,000	1,021,530	0.3120	14.78	15.01	15.48	13.37	15.48	69,795	14.636	-3.08%
2007-05-28	0	0.325	0.320	0.330	0.280	0.335	7,680,758	2,388,001	0.3109	15.25	15.01	15.48	13.13	15.71	163,739	14.584	16.07%
2007-05-25	0	0.280	0.280	0.285	0.220	0.275	5,342,000	1,295,650	0.2425	13.13	13.13	13.37	10.32	12.90	113,881	11.377	21.74%
2007-05-23	0	0.230	0.230	0.234	0.222	0.234	1,104,000	254,876	0.2309	10.79	10.79	10.98	10.41	10.98	23,535	10.830	3.60%
2007-05-22	0	0.222	0.218	0.226	0.222	0.222	100,000	22,200	0.2220	10.41	10.23	10.60	10.41	10.41	2,132	10.414	-3.48%
2007-05-21	0	0.230	0.225	0.230	0.222	0.235	1,479,537	338,663	0.2289	10.79	10.55	10.79	10.41	11.02	31,541	10.737	6.98%
2007-05-18	0	0.215	0.215	0.222	0.212	0.222	724,000	156,860	0.2167	10.09	10.09	10.41	9.945	10.41	15,434	10.163	-2.27%
2007-05-17	0	0.220	0.215	0.230	0.215	0.250	991,499	220,455	0.2223	10.32	10.09	10.79	10.09	11.73	21,137	10.430	2.80%
2007-05-16	0	0.214	0.214	0.230	0.214	0.234	399,155	86,135	0.2158	10.04	10.04	10.79	10.04	10.98	8,509	10.123	-2.73%
2007-05-15	0	0.220	0.215	0.220	0.215	0.220	99,345	21,396	0.2154	10.32	10.09	10.32	10.09	10.32	2,118	10.103	0.00%
2007-05-14	0	0.220	0.214	0.224	0.219	0.220	338,000	74,260	0.2197	10.32	10.04	10.51	10.27	10.32	7,206	10.306	2.80%
2007-05-11	0	0.214	0.214	0.216	0.210	0.216	1,342,000	288,032	0.2146	10.04	10.04	10.13	9.851	10.13	28,609	10.068	0.00%
2007-05-10	0	0.214	0.211	0.214	0.210	0.214	350,000	74,300	0.2123	10.04	9.898	10.04	9.851	10.04	7,461	9.9580	0.47%
2007-05-09	0	0.213	0.210	0.213	0.206	0.216	854,340	180,680	0.2115	9.992	9.851	9.992	9.663	10.13	18,213	9.9204	2.90%
2007-05-08	0	0.207	0.207	0.212	0.204	0.216	499,199	104,180	0.2087	9.710	9.710	9.945	9.569	10.13	10,642	9.7895	0.49%
2007-05-07	0	0.206	0.206	0.217	0.205	0.210	696,000	143,430	0.2061	9.663	9.663	10.18	9.616	9.851	14,837	9.6668	-5.07%
2007-05-04	0	0.217	0.217	0.218	0.217	0.218	680,000	147,960	0.2176	10.18	10.18	10.23	10.18	10.23	14,496	10.207	-1.36%
2007-05-03	0	0.220	0.217	0.220	0.200	0.225	866,000	190,224	0.2197	10.32	10.18	10.32	9.382	10.55	18,461	10.304	4.76%
2007-05-02	0	0.210	0.207	0.220	0.210	0.210	300,000	63,000	0.2100	9.851	9.710	10.32	9.851	9.851	6,395	9.8508	0.00%
2007-04-30	0	0.210	0.210	0.220	0.210	0.225	1,250,000	266,250	0.2130	9.851	9.851	10.32	9.851	10.55	26,648	9.9915	-6.67%
2007-04-27	0	0.225	0.225	0.229	0.218	0.230	596,000	132,150	0.2217	10.55	10.55	10.74	10.23	10.79	12,706	10.401	-1.32%
2007-04-26	0	0.228	0.228	0.230	0.205	0.230	850,000	187,998	0.2212	10.70	10.70	10.79	9.616	10.79	18,120	10.375	1.79%
2007-04-25	0	0.224	0.224	0.233	0.224	0.248	4,302,500	1,013,086	0.2355	10.51	10.51	10.93	10.51	11.63	91,721	11.045	0.45%
2007-04-24	0	0.223	0.226	0.227	0.200	0.230	2,188,000	461,652	0.2110	10.46	10.60	10.65	9.382	10.79	46,644	9.8973	17.37%
2007-04-23	0	0.190	0.186	0.199	0.182	0.190	396,000	73,982	0.1868	8.913	8.725	9.335	8.537	8.913	8,442	8.7636	1.06%
2007-04-20	0	0.188	0.188	0.192	0.184	0.192	454,000	85,688	0.1887	8.819	8.819	9.006	8.631	9.006	9,678	8.8535	1.62%
2007-04-19	0	0.185	0.178	0.192	0.185	0.185	300,000	55,500	0.1850	8.678	8.350	9.006	8.678	8.678	6,395	8.6781	-3.14%
2007-04-18	0	0.191	0.181	0.191	0.181	0.192	678,000	127,968	0.1887	8.960	8.490	8.960	8.490	9.006	14,454	8.8537	3.24%
2007-04-17	0	0.185	0.180	0.190	0.171	0.185	824,000	147,812	0.1794	8.678	8.444	8.913	8.021	8.678	17,566	8.4146	-2.63%
2007-04-16	0	0.190	0.154	0.190	0.181	0.200	261,929	50,147	0.1915	8.913	7.224	8.913	8.490	9.382	5,584	8.9808	4.97%
2007-04-13	0	0.181	0.171	0.200	0.181	0.181	100,000	18,100	0.1810	8.490	8.021	9.382	8.490	8.490	2,132	8.4904	0.00%
2007-04-12	0	0.181	0.172	0.200	-	-	0	0	-	8.490	8.068	9.382	-	-	0	-	0.00%
2007-04-11	0	0.181	0.176	0.202	-	-	0	0	-	8.490	8.256	9.476	-	-	0	-	0.00%
2007-04-10	0	0.181	0.180	0.360	-	-	0	0	-	8.490	8.444	16.89	-	-	0	-	0.00%
2007-04-04	0	0.181	0.181	0.208	0.181	0.181	50,000	9,050	0.1810	8.490	8.490	9.757	8.490	8.490	1,066	8.4904	-9.50%
2007-04-03	0	0.200	0.176	0.210	0.200	0.200	34,499	6,885	0.1996	9.382	8.256	9.851	9.382	9.382	735	9.3616	0.00%
2007-04-02	0	0.200	-	0.200	-	-	0	0	-	9.382	-	9.382	-	-	0	-	0.00%
2007-03-30	0	0.200	0.176	0.200	0.175	0.200	20,000	3,550	0.1775	9.382	8.256	9.382	8.209	9.382	426	8.3263	17.65%
2007-03-29	0	0.170	0.170	0.190	0.170	0.190	290,000	49,500	0.1707	7.974	7.974	8.913	7.974	8.913	6,182	8.0068	-2.86%
2007-03-28	0	0.175	0.168	0.180	-	-	88,000	14,784	0.1680	8.209	7.881	8.444	-	-	1,876	7.8806	0.00%
2007-03-27	0	0.175	0.175	0.189	0.170	0.198	156,000	27,368	0.1754	8.209	8.209	8.866	7.974	9.288	3,326	8.2294	-8.38%
2007-03-26	0	0.191	0.168	0.196	-	-	0	0	-	8.960	7.881	9.194	-	-	0	-	0.00%
2007-03-23	0	0.191	0.191	0.200	0.191	0.195	54,000	10,474	0.1940	8.960	8.960	9.382	8.960	9.147	1,151	9.0985	9.14%
2007-03-22	0	0.175	0.165	0.178	0.168	0.175	520,000	88,400	0.1700	8.209	7.740	8.350	7.881	8.209	11,085	7.9744	4.17%
2007-03-21	0	0.168	0.167	0.170	0.167	0.168	300,000	50,350	0.1678	7.881	7.834	7.974	7.834	7.881	6,395	7.8728	3.07%
2007-03-20	0	0.163	0.163	0.170	0.163	0.163	80,000	13,040	0.1630	7.646	7.646	7.974	7.646	7.646	1,705	7.6461	-4.12%
2007-03-19	0	0.170	0.162	0.170	-	-	0	0	-	7.974	7.599	7.974	-	-	0	-	0.00%
2007-03-16	0	0.170	0.160	0.174	0.170	0.170	200,000	34,000	0.1700	7.974	7.505	8.162	7.974	7.974	4,264	7.9744	0.00%
2007-03-15	0	0.170	0.160	0.172	0.170	0.170	100,000	17,000	0.1700	7.974	7.505	8.068	7.974	7.974	2,132	7.9744	-1.73%
2007-03-14	0	0.173	0.157	0.173	-	-	0	0	-	8.115	7.365	8.115	-	-	0	-	0.00%
2007-03-13	0	0.173	0.161	0.173	0.170	0.173	12,000	2,064	0.1720	8.115	7.552	8.115	7.974	8.115	256	8.0683	2.98%
2007-03-12	0	0.168	0.156	0.168	0.156	0.174	952,000	160,018	0.1681	7.881	7.318	7.881	7.318	8.162	20,295	7.8847	8.39%
2007-03-09	0	0.155	0.154	0.166	-	-	574	89	0.1551	7.271	7.224	7.787	-	-	12	7.2733	0.00%
2007-03-08	0	0.155	0.152	0.164	-	-	0	0	-	7.271	7.130	7.693	-	-	0	-	0.00%
2007-03-07	0	0.155	0.151	0.163	0.155	0.155	100,000	15,500	0.1550	7.271	7.083	7.646	7.271	7.271	2,132	7.2708	2.65%
2007-03-06	0	0.151	0.151	0.167	0.151	0.151	98,000	14,798	0.1510	7.083	7.083	7.834	7.083	7.083	2,089	7.0832	0.00%
2007-03-05	0	0.151	0.135	0.167	-	-	0	0	-	7.083	6.333	7.834	-	-	0	-	0.00%
2007-03-02	0	0.151	0.151	0.170	0.151	0.151	150,000	22,650	0.1510	7.083	7.083	7.974	7.083	7.083	3,198	7.0832	-1.31%
2007-03-01	0	0.153	0.153	0.168	-	-	0	0	-	7.177	7.177	7.881	-	-	0	-	2.00%
2007-02-28	0	0.150	0.150	0.158	0.150	0.151	350,000	52,700	0.1506	7.036	7.036	7.412	7.036	7.083	7,461	7.0631	-5.06%
2007-02-27	0	0.158	0.156	0.167	0.158	0.175	300,000	49,100	0.1637	7.412	7.318	7.834	7.412	8.209	6,395	7.6774	1.94%
2007-02-26	0	0.155	0.155	0.171	0.155	0.158	440,000	68,980	0.1568	7.271	7.271	8.021	7.271	7.412	9,380	7.3540	-1.27%
2007-02-23	0	0.157	0.153	0.179	-	-	0	0	-	7.365	7.177	8.397	-	-	0	-	0.00%
2007-02-22	0	0.157	0.153	0.239	-	-	0	0	-	7.365	7.177	11.21	-	-	0	-	0.00%
2007-02-21	0	0.157	0.148	0.249	-	-	0	0	-	7.365	6.942	11.68	-	-	0	-	0.00%
2007-02-16	0	0.157	0.157	0.169	-	-	0	0	-	7.365	7.365	7.928	-	-	0	-	1.29%
2007-02-15	0	0.155	0.155	0.172	0.155	0.162	112,000	18,060	0.1613	7.271	7.271	8.068	7.271	7.599	2,388	7.5640	-3.12%
2007-02-14	0	0.160	0.152	0.160	0.149	0.162	1,060,000	163,084	0.1539	7.505	7.130	7.505	6.989	7.599	22,597	7.2170	7.38%
2007-02-13	0	0.149	0.148	0.165	0.149	0.160	1,682,000	257,444	0.1531	6.989	6.942	7.740	6.989	7.505	35,857	7.1797	-6.87%
2007-02-12	0	0.160	0.160	0.168	0.160	0.180	274,000	43,920	0.1603	7.505	7.505	7.881	7.505	8.444	5,841	7.5191	-5.33%
2007-02-09	0	0.169	0.155	0.169	0.155	0.169	1,178,000	192,032	0.1630	7.928	7.271	7.928	7.271	7.928	25,113	7.6468	9.03%
2007-02-08	0	0.155	0.146	0.160	-	-	0	0	-	7.271	6.849	7.505	-	-	0	-	0.00%
2007-02-07	0	0.155	0.155	0.165	0.154	0.155	222,000	34,382	0.1549	7.271	7.271	7.740	7.224	7.271	4,733	7.2649	3.33%
2007-02-06	0	0.150	0.144	0.152	-	-	0	0	-	7.036	6.755	7.130	-	-	0	-	0.00%
2007-02-05	0	0.150	0.145	0.155	0.150	0.150	30,000	4,500	0.1500	7.036	6.802	7.271	7.036	7.036	640	7.0363	-0.66%
2007-02-02	0	0.151	0.143	0.151	0.142	0.153	480,000	71,640	0.1493	7.083	6.708	7.083	6.661	7.177	10,233	7.0011	2.72%
2007-02-01	0	0.147	0.139	0.147	0.147	0.147	160,000	23,520	0.1470	6.896	6.520	6.896	6.896	6.896	3,411	6.8955	5.00%
2007-01-31	0	0.140	0.140	0.145	0.138	0.141	410,000	57,260	0.1397	6.567	6.567	6.802	6.473	6.614	8,740	6.5512	2.19%
2007-01-30	0	0.137	0.136	0.154	0.137	0.137	100,000	13,700	0.1370	6.426	6.380	7.224	6.426	6.426	2,132	6.4265	-9.27%
2007-01-29	0	0.151	0.136	0.151	-	-	0	0	-	7.083	6.380	7.083	-	-	0	-	-0.66%
2007-01-26	0	0.152	0.136	0.152	0.143	0.152	100,053	15,190	0.1518	7.130	6.380	7.130	6.708	7.130	2,133	7.1216	1.33%
2007-01-25	0	0.150	0.137	0.150	-	-	0	0	-	7.036	6.426	7.036	-	-	0	-	0.00%
2007-01-24	0	0.150	0.136	0.150	0.150	0.150	420,000	63,000	0.1500	7.036	6.380	7.036	7.036	7.036	8,954	7.0363	0.00%
2007-01-23	0	0.150	0.136	0.150	0.149	0.150	580,000	86,800	0.1497	7.036	6.380	7.036	6.989	7.036	12,364	7.0201	10.29%
2007-01-22	0	0.136	0.136	0.149	-	-	0	0	-	6.380	6.380	6.989	-	-	0	-	0.74%
2007-01-19	0	0.135	0.135	0.148	-	-	0	0	-	6.333	6.333	6.942	-	-	0	-	0.00%
2007-01-18	0	0.135	0.135	0.150	-	-	0	0	-	6.333	6.333	7.036	-	-	0	-	0.00%
2007-01-17	0	0.135	0.135	0.149	0.135	0.135	23,000	3,100	0.1348	6.333	6.333	6.989	6.333	6.333	490	6.3224	-9.40%
2007-01-16	0	0.149	0.135	0.149	-	-	0	0	-	6.989	6.333	6.989	-	-	0	-	-0.67%
2007-01-15	0	0.150	0.135	0.150	0.150	0.150	12,000	1,800	0.1500	7.036	6.333	7.036	7.036	7.036	256	7.0363	11.11%
2007-01-12	0	0.135	0.135	0.145	-	-	0	0	-	6.333	6.333	6.802	-	-	0	-	0.00%
2007-01-11	0	0.135	0.135	0.145	-	-	0	0	-	6.333	6.333	6.802	-	-	0	-	0.00%
2007-01-10	0	0.135	0.135	0.150	0.135	0.135	150,000	20,250	0.1350	6.333	6.333	7.036	6.333	6.333	3,198	6.3326	-4.93%
2007-01-09	0	0.142	0.135	0.142	-	-	0	0	-	6.661	6.333	6.661	-	-	0	-	-0.70%
2007-01-08	0	0.143	0.135	0.144	0.143	0.143	100,000	14,300	0.1430	6.708	6.333	6.755	6.708	6.708	2,132	6.7079	2.14%
2007-01-05	0	0.140	0.137	0.145	0.140	0.140	300,000	42,000	0.1400	6.567	6.426	6.802	6.567	6.567	6,395	6.5672	2.19%
2007-01-04	0	0.137	0.137	0.148	0.137	0.137	32,000	4,384	0.1370	6.426	6.426	6.942	6.426	6.426	682	6.4265	1.48%
2007-01-03	0	0.135	0.135	0.150	0.135	0.135	112,700	15,204	0.1349	6.333	6.333	7.036	6.333	6.333	2,403	6.3283	-3.57%
2007-01-02	0	0.140	0.135	0.149	-	-	0	0	-	6.567	6.333	6.989	-	-	0	-	0.00%
2006-12-29	0	0.140	0.137	0.148	-	-	0	0	-	6.567	6.426	6.942	-	-	0	-	0.00%
2006-12-28	0	0.140	0.137	0.149	0.140	0.140	120,000	16,800	0.1400	6.567	6.426	6.989	6.567	6.567	2,558	6.5672	-6.04%
2006-12-27	0	0.149	0.135	0.150	0.135	0.149	122,000	16,778	0.1375	6.989	6.333	7.036	6.333	6.989	2,601	6.4511	10.37%
2006-12-22	0	0.135	0.135	0.149	0.135	0.135	90,000	12,150	0.1350	6.333	6.333	6.989	6.333	6.333	1,919	6.3326	0.00%
2006-12-21	0	0.135	0.135	0.149	-	-	0	0	-	6.333	6.333	6.989	-	-	0	-	0.00%
2006-12-20	0	0.135	0.135	0.145	-	-	0	0	-	6.333	6.333	6.802	-	-	0	-	0.00%
2006-12-19	0	0.135	0.135	0.149	-	-	0	0	-	6.333	6.333	6.989	-	-	0	-	0.00%
2006-12-18	0	0.135	0.135	0.150	-	-	0	0	-	6.333	6.333	7.036	-	-	0	-	0.00%
2006-12-15	0	0.135	0.135	0.150	0.135	0.135	100,000	13,500	0.1350	6.333	6.333	7.036	6.333	6.333	2,132	6.3326	0.00%
2006-12-14	0	0.135	0.135	0.150	-	-	0	0	-	6.333	6.333	7.036	-	-	0	-	0.00%
2006-12-13	0	0.135	0.130	0.150	0.130	0.135	70,299	9,477	0.1348	6.333	6.098	7.036	6.098	6.333	1,499	6.3237	3.85%
2006-12-12	0	0.130	0.130	0.155	0.130	0.130	20,000	2,600	0.1300	6.098	6.098	7.271	6.098	6.098	426	6.0981	-5.11%
2006-12-11	0	0.137	0.133	0.152	0.134	0.137	100,000	13,550	0.1355	6.426	6.239	7.130	6.286	6.426	2,132	6.3561	1.48%
2006-12-08	0	0.135	0.135	0.155	0.130	0.131	230,000	29,910	0.1300	6.333	6.333	7.271	6.098	6.145	4,903	6.1001	0.00%
2006-12-07	0	0.135	0.131	0.140	0.135	0.135	300,000	40,500	0.1350	6.333	6.145	6.567	6.333	6.333	6,395	6.3326	-2.17%
2006-12-06	0	0.138	0.133	0.140	-	-	0	0	-	6.473	6.239	6.567	-	-	0	-	0.00%
2006-12-05	0	0.138	0.138	0.140	0.138	0.138	100,000	13,800	0.1380	6.473	6.473	6.567	6.473	6.473	2,132	6.4734	-2.82%
2006-12-04	0	0.142	0.130	0.145	-	-	0	0	-	6.661	6.098	6.802	-	-	0	-	0.00%
2006-12-01	0	0.142	0.132	0.149	-	-	0	0	-	6.661	6.192	6.989	-	-	0	-	0.00%
2006-11-30	0	0.142	0.136	0.142	0.136	0.136	280,000	38,080	0.1360	6.661	6.380	6.661	6.380	6.380	5,969	6.3796	-4.05%
2006-11-29	0	0.148	0.142	0.148	0.130	0.150	948,000	140,056	0.1477	6.942	6.661	6.942	6.098	7.036	20,210	6.9302	19.35%
2006-11-28	0	0.124	0.124	0.135	0.124	0.124	18,000	2,232	0.1240	5.817	5.817	6.333	5.817	5.817	384	5.8167	-8.15%
2006-11-27	0	0.135	0.129	0.135	0.135	0.135	220,000	29,700	0.1350	6.333	6.051	6.333	6.333	6.333	4,690	6.3326	0.00%
2006-11-24	0	0.135	0.130	0.149	0.135	0.135	332,000	44,820	0.1350	6.333	6.098	6.989	6.333	6.333	7,078	6.3326	-4.26%
2006-11-23	0	0.141	0.141	0.150	0.141	0.142	185,576	26,227	0.1413	6.614	6.614	7.036	6.614	6.661	3,956	6.6295	-0.70%
2006-11-22	0	0.142	0.142	0.150	0.140	0.141	517,500	72,609	0.1403	6.661	6.661	7.036	6.567	6.614	11,032	6.5816	1.43%
2006-11-21	0	0.140	0.140	-	0.140	0.140	50,000	7,000	0.1400	6.567	6.567	-	6.567	6.567	1,066	6.5672	-0.71%
2006-11-20	0	0.141	0.135	0.148	-	-	0	0	-	6.614	6.333	6.942	-	-	0	-	0.00%
2006-11-17	0	0.141	0.141	0.150	0.141	0.141	28,000	3,948	0.1410	6.614	6.614	7.036	6.614	6.614	597	6.6141	0.71%
2006-11-16	0	0.140	0.140	0.150	0.140	0.140	180,000	25,200	0.1400	6.567	6.567	7.036	6.567	6.567	3,837	6.5672	-1.41%
2006-11-15	0	0.142	0.140	0.147	-	-	0	0	-	6.661	6.567	6.896	-	-	0	-	0.00%
2006-11-14	0	0.142	0.142	0.149	0.142	0.148	1,792,000	257,904	0.1439	6.661	6.661	6.989	6.661	6.942	38,202	6.7511	-4.70%
2006-11-13	0	0.149	0.142	0.149	0.140	0.150	3,722,000	536,108	0.1440	6.989	6.661	6.989	6.567	7.036	79,346	6.7566	2.05%
2006-11-10	0	0.146	0.135	0.147	-	-	0	0	-	6.849	6.333	6.896	-	-	0	-	0.00%
2006-11-09	0	0.146	0.142	0.146	0.138	0.146	1,934,000	275,462	0.1424	6.849	6.661	6.849	6.473	6.849	41,229	6.6812	-1.35%
2006-11-08	0	0.148	0.143	0.148	0.144	0.151	1,018,000	149,752	0.1471	6.942	6.708	6.942	6.755	7.083	21,702	6.9004	2.07%
2006-11-07	0	0.145	0.142	0.148	0.144	0.169	2,990,000	450,554	0.1507	6.802	6.661	6.942	6.755	7.928	63,741	7.0685	-3.33%
2006-11-06	0	0.150	0.136	0.150	0.135	0.150	502,000	69,200	0.1378	7.036	6.380	7.036	6.333	7.036	10,702	6.4663	11.11%
2006-11-03	0	0.135	0.135	0.143	-	-	0	0	-	6.333	6.333	6.708	-	-	0	-	1.50%
2006-11-02	0	0.133	0.133	0.141	0.133	0.143	336,000	44,708	0.1331	6.239	6.239	6.614	6.239	6.708	7,163	6.2416	-6.99%
2006-11-01	0	0.143	0.130	0.147	-	-	0	0	-	6.708	6.098	6.896	-	-	0	-	-3.38%
2006-10-31	0	0.148	-	0.148	-	-	0	0	-	6.942	-	6.942	-	-	0	-	0.00%
2006-10-27	0	0.148	0.148	0.150	0.128	0.129	330,000	42,376	0.1284	6.942	6.942	7.036	6.004	6.051	7,035	6.0236	12.12%
2006-10-26	0	0.132	0.132	-	0.132	0.132	50,000	6,600	0.1320	6.192	6.192	-	6.192	6.192	1,066	6.1919	-2.94%
2006-10-25	0	0.136	0.130	0.144	-	-	0	0	-	6.380	6.098	6.755	-	-	0	-	0.00%
2006-10-24	0	0.136	0.130	0.145	-	-	0	0	-	6.380	6.098	6.802	-	-	0	-	0.00%
2006-10-23	0	0.136	0.132	0.146	0.136	0.142	100,000	13,660	0.1366	6.380	6.192	6.849	6.380	6.661	2,132	6.4077	-2.16%
2006-10-20	0	0.139	0.139	0.143	0.127	0.139	422,000	57,172	0.1355	6.520	6.520	6.708	5.957	6.520	8,996	6.3551	-20.57%
2006-10-19	0	0.175	0.175	0.177	0.124	0.130	100,000	12,988	0.1299	8.209	8.209	8.303	5.817	6.098	2,132	6.0925	34.62%
2006-10-18	0	0.130	0.128	-	0.130	0.130	38,000	4,940	0.1300	6.098	6.004	-	6.098	6.098	810	6.0981	0.00%
2006-10-17	0	0.130	0.123	0.136	0.130	0.130	50,000	6,500	0.1300	6.098	5.770	6.380	6.098	6.098	1,066	6.0981	1.56%
2006-10-16	0	0.128	0.128	0.138	0.126	0.137	152,000	19,798	0.1303	6.004	6.004	6.473	5.910	6.426	3,240	6.1098	0.00%
2006-10-13	0	0.128	0.128	-	-	-	0	0	-	6.004	6.004	-	-	-	0	-	1.59%
2006-10-12	0	0.126	0.126	-	0.126	0.126	30,000	3,780	0.1260	5.910	5.910	-	5.910	5.910	640	5.9105	-2.33%
2006-10-11	0	0.129	0.126	-	0.125	0.129	50,000	6,290	0.1258	6.051	5.910	-	5.864	6.051	1,066	5.9011	3.20%
2006-10-10	0	0.125	0.120	-	-	-	0	0	-	5.864	5.629	-	-	-	0	-	0.00%
2006-10-09	0	0.125	0.123	0.138	-	-	0	0	-	5.864	5.770	6.473	-	-	0	-	0.00%
2006-10-06	0	0.125	0.125	0.139	0.125	0.125	100,000	12,500	0.1250	5.864	5.864	6.520	5.864	5.864	2,132	5.8636	-3.10%
2006-10-05	0	0.129	0.126	-	-	-	0	0	-	6.051	5.910	-	-	-	0	-	0.00%
2006-10-04	0	0.129	0.129	0.136	0.129	0.136	72,000	9,778	0.1358	6.051	6.051	6.380	6.051	6.380	1,535	6.3704	0.00%
2006-10-03	0	0.129	0.129	0.136	0.126	0.126	36,852	4,637	0.1258	6.051	6.051	6.380	5.910	5.910	786	5.9024	-0.77%
2006-09-29	0	0.130	0.128	0.138	-	-	0	0	-	6.098	6.004	6.473	-	-	0	-	0.00%
2006-09-28	0	0.130	0.128	0.138	-	-	0	0	-	6.098	6.004	6.473	-	-	0	-	0.00%
2006-09-27	0	0.130	0.130	0.138	0.130	0.138	76,000	10,104	0.1329	6.098	6.098	6.473	6.098	6.473	1,620	6.2364	0.00%
2006-09-26	0	0.130	0.130	0.154	0.130	0.138	140,000	18,216	0.1301	6.098	6.098	7.224	6.098	6.473	2,985	6.1035	-5.80%
2006-09-25	0	0.138	0.132	0.154	-	-	0	0	-	6.473	6.192	7.224	-	-	0	-	0.00%
2006-09-22	0	0.138	0.136	0.154	-	-	0	0	-	6.473	6.380	7.224	-	-	0	-	0.00%
2006-09-21	0	0.138	0.136	0.150	0.138	0.138	250,000	34,500	0.1380	6.473	6.380	7.036	6.473	6.473	5,330	6.4734	0.00%
2006-09-20	0	0.138	0.135	0.150	0.138	0.138	20,000	2,760	0.1380	6.473	6.333	7.036	6.473	6.473	426	6.4734	2.22%
2006-09-19	0	0.135	0.135	0.152	0.134	0.134	2,350,000	314,900	0.1340	6.333	6.333	7.130	6.286	6.286	50,098	6.2857	-10.00%
2006-09-18	0	0.150	0.145	0.150	0.145	0.155	3,674,000	539,806	0.1469	7.036	6.802	7.036	6.802	7.271	78,323	6.8921	0.00%
2006-09-15	0	0.150	0.134	0.155	0.150	0.170	308,000	48,304	0.1568	7.036	6.286	7.271	7.036	7.974	6,566	7.3567	10.29%
2006-09-14	0	0.136	-	0.170	-	-	0	0	-	6.380	-	7.974	-	-	0	-	0.00%
2006-09-13	0	0.136	-	0.170	-	-	0	0	-	6.380	-	7.974	-	-	0	-	0.00%
2006-09-12	0	0.136	-	0.170	-	-	0	0	-	6.380	-	7.974	-	-	0	-	0.00%
2006-09-11	0	0.136	-	0.170	-	-	0	0	-	6.380	-	7.974	-	-	0	-	0.00%
2006-09-08	0	0.136	0.135	0.160	0.125	0.136	668,000	89,256	0.1336	6.380	6.333	7.505	5.864	6.380	14,240	6.2678	6.25%
2006-09-07	0	0.128	0.128	0.136	0.124	0.136	125,000	15,614	0.1249	6.004	6.004	6.380	5.817	6.380	2,665	5.8594	-1.54%
2006-09-06	0	0.130	0.101	0.136	-	-	0	0	-	6.098	4.738	6.380	-	-	0	-	0.00%
2006-09-05	0	0.130	0.116	0.136	-	-	0	0	-	6.098	5.441	6.380	-	-	0	-	0.00%
2006-09-04	0	0.130	0.102	0.138	-	-	0	0	-	6.098	4.785	6.473	-	-	0	-	0.00%
2006-09-01	0	0.130	0.122	0.135	-	-	0	0	-	6.098	5.723	6.333	-	-	0	-	0.00%
2006-08-31	0	0.130	0.125	0.135	0.130	0.130	350,000	45,500	0.1300	6.098	5.864	6.333	6.098	6.098	7,461	6.0981	0.00%
2006-08-30	0	0.130	0.126	0.147	0.130	0.130	100,000	13,000	0.1300	6.098	5.910	6.896	6.098	6.098	2,132	6.0981	-3.70%
2006-08-29	0	0.135	0.130	0.136	-	-	0	0	-	6.333	6.098	6.380	-	-	0	-	0.00%
2006-08-28	0	0.135	0.130	0.135	-	-	0	0	-	6.333	6.098	6.333	-	-	0	-	0.00%
2006-08-25	0	0.135	0.130	0.147	0.135	0.135	50,000	6,750	0.1350	6.333	6.098	6.896	6.333	6.333	1,066	6.3326	0.00%
2006-08-24	0	0.135	0.130	0.147	-	-	0	0	-	6.333	6.098	6.896	-	-	0	-	0.00%
2006-08-23	0	0.135	0.130	0.147	-	-	0	0	-	6.333	6.098	6.896	-	-	0	-	0.00%
2006-08-22	0	0.135	0.130	0.147	-	-	0	0	-	6.333	6.098	6.896	-	-	0	-	0.00%
2006-08-21	0	0.135	0.128	0.147	-	-	0	0	-	6.333	6.004	6.896	-	-	0	-	0.00%
2006-08-18	0	0.135	0.130	0.147	-	-	0	0	-	6.333	6.098	6.896	-	-	0	-	0.00%
2006-08-17	0	0.135	0.128	0.146	-	-	0	0	-	6.333	6.004	6.849	-	-	0	-	0.00%
2006-08-16	0	0.135	0.128	0.146	-	-	0	0	-	6.333	6.004	6.849	-	-	0	-	0.00%
2006-08-15	0	0.135	0.128	0.146	-	-	0	0	-	6.333	6.004	6.849	-	-	0	-	0.00%
2006-08-14	0	0.135	0.128	0.147	-	-	0	0	-	6.333	6.004	6.896	-	-	0	-	0.00%
2006-08-11	0	0.135	0.130	0.145	-	-	0	0	-	6.333	6.098	6.802	-	-	0	-	0.00%
2006-08-10	0	0.135	0.135	0.147	-	-	0	0	-	6.333	6.333	6.896	-	-	0	-	0.00%
2006-08-09	0	0.135	0.135	0.147	0.135	0.135	120,000	16,200	0.1350	6.333	6.333	6.896	6.333	6.333	2,558	6.3326	0.00%
2006-08-08	0	0.135	0.132	0.145	-	-	0	0	-	6.333	6.192	6.802	-	-	0	-	0.00%
2006-08-07	0	0.135	0.134	0.147	-	-	0	0	-	6.333	6.286	6.896	-	-	0	-	0.00%
2006-08-04	0	0.135	0.133	0.150	0.135	0.135	350,000	47,250	0.1350	6.333	6.239	7.036	6.333	6.333	7,461	6.3326	0.00%
2006-08-03	0	0.135	0.132	0.146	-	-	0	0	-	6.333	6.192	6.849	-	-	0	-	0.00%
2006-08-02	0	0.135	0.135	0.142	0.132	0.132	30,000	3,960	0.1320	6.333	6.333	6.661	6.192	6.192	640	6.1919	0.00%
2006-08-01	0	0.135	0.135	0.165	-	-	0	0	-	6.333	6.333	7.740	-	-	0	-	0.75%
2006-07-31	0	0.134	0.132	0.165	-	-	0	0	-	6.286	6.192	7.740	-	-	0	-	0.00%
2006-07-28	0	0.134	0.133	0.149	-	-	0	0	-	6.286	6.239	6.989	-	-	0	-	0.00%
2006-07-27	0	0.134	0.134	0.149	0.134	0.134	18,000	2,412	0.1340	6.286	6.286	6.989	6.286	6.286	384	6.2857	-4.96%
2006-07-26	0	0.141	0.139	0.145	0.133	0.150	262,000	37,016	0.1413	6.614	6.520	6.802	6.239	7.036	5,585	6.6273	-6.00%
2006-07-25	0	0.150	0.132	0.154	-	-	0	0	-	7.036	6.192	7.224	-	-	0	-	0.00%
2006-07-24	0	0.150	0.132	0.165	0.150	0.150	100,000	15,000	0.1500	7.036	6.192	7.740	7.036	7.036	2,132	7.0363	11.11%
2006-07-21	0	0.135	0.135	0.165	-	-	0	0	-	6.333	6.333	7.740	-	-	0	-	0.00%
2006-07-20	0	0.135	0.132	0.135	-	-	0	0	-	6.333	6.192	6.333	-	-	0	-	0.00%
2006-07-19	0	0.135	0.132	0.165	-	-	0	0	-	6.333	6.192	7.740	-	-	0	-	0.00%
2006-07-18	0	0.135	0.132	0.165	-	-	0	0	-	6.333	6.192	7.740	-	-	0	-	0.00%
2006-07-17	0	0.135	0.132	0.165	-	-	0	0	-	6.333	6.192	7.740	-	-	0	-	0.00%
2006-07-14	0	0.135	0.135	0.165	-	-	0	0	-	6.333	6.333	7.740	-	-	0	-	0.00%
2006-07-13	0	0.135	0.135	0.150	-	-	0	0	-	6.333	6.333	7.036	-	-	0	-	0.00%
2006-07-12	0	0.135	0.135	0.165	-	-	0	0	-	6.333	6.333	7.740	-	-	0	-	0.00%
2006-07-11	0	0.135	0.132	0.165	-	-	0	0	-	6.333	6.192	7.740	-	-	0	-	0.00%
2006-07-10	0	0.135	0.132	0.165	-	-	0	0	-	6.333	6.192	7.740	-	-	0	-	0.00%
2006-07-07	0	0.135	0.135	0.140	0.135	0.136	239,700	32,391	0.1351	6.333	6.333	6.567	6.333	6.380	5,110	6.3388	-0.74%
2006-07-06	0	0.136	0.136	0.144	-	-	0	0	-	6.380	6.380	6.755	-	-	0	-	0.00%
2006-07-05	0	0.136	0.135	0.166	-	-	0	0	-	6.380	6.333	7.787	-	-	0	-	0.00%
2006-07-04	0	0.136	0.135	0.138	0.132	0.141	516,529	70,059	0.1356	6.380	6.333	6.473	6.192	6.614	11,011	6.3624	-2.86%
2006-07-03	0	0.140	0.134	0.140	0.138	0.140	252,000	34,780	0.1380	6.567	6.286	6.567	6.473	6.567	5,372	6.4741	5.26%
2006-06-30	0	0.133	0.133	0.139	0.133	0.133	250,000	33,250	0.1330	6.239	6.239	6.520	6.239	6.239	5,330	6.2388	-5.67%
2006-06-29	0	0.141	0.132	0.141	-	-	0	0	-	6.614	6.192	6.614	-	-	0	-	0.00%
2006-06-28	0	0.141	0.131	0.149	-	-	0	0	-	6.614	6.145	6.989	-	-	0	-	0.00%
2006-06-27	0	0.141	0.131	0.149	-	-	0	0	-	6.614	6.145	6.989	-	-	0	-	0.00%
2006-06-26	0	0.141	0.131	0.149	-	-	0	0	-	6.614	6.145	6.989	-	-	0	-	0.00%
2006-06-23	0	0.141	0.132	0.149	-	-	0	0	-	6.614	6.192	6.989	-	-	0	-	0.00%
2006-06-22	0	0.141	0.131	0.149	-	-	0	0	-	6.614	6.145	6.989	-	-	0	-	0.00%
2006-06-21	0	0.141	0.132	0.143	-	-	0	0	-	6.614	6.192	6.708	-	-	0	-	0.00%
2006-06-20	0	0.141	0.131	0.141	-	-	0	0	-	6.614	6.145	6.614	-	-	0	-	0.00%
2006-06-19	0	0.141	0.131	0.141	-	-	0	0	-	6.614	6.145	6.614	-	-	0	-	-1.40%
2006-06-16	0	0.143	0.131	0.145	-	-	0	0	-	6.708	6.145	6.802	-	-	0	-	0.00%
2006-06-15	0	0.143	0.130	0.143	-	-	0	0	-	6.708	6.098	6.708	-	-	0	-	-0.69%
2006-06-14	0	0.144	0.129	0.144	-	-	0	0	-	6.755	6.051	6.755	-	-	0	-	0.00%
2006-06-13	0	0.144	0.129	0.149	-	-	0	0	-	6.755	6.051	6.989	-	-	0	-	0.00%
2006-06-12	0	0.144	0.130	0.145	-	-	0	0	-	6.755	6.098	6.802	-	-	0	-	0.00%
2006-06-09	0	0.144	0.129	0.149	-	-	0	0	-	6.755	6.051	6.989	-	-	0	-	0.00%
2006-06-08	0	0.144	0.135	0.144	0.135	0.144	648,000	88,044	0.1359	6.755	6.333	6.755	6.333	6.755	13,814	6.3735	-4.00%
2006-06-07	0	0.150	0.137	0.157	-	-	200,000	30,000	0.1500	7.036	6.426	7.365	-	-	4,264	7.0363	0.00%
2006-06-06	0	0.150	0.136	0.157	-	-	0	0	-	7.036	6.380	7.365	-	-	0	-	0.00%
2006-06-05	0	0.150	0.136	0.150	0.150	0.150	400,000	60,000	0.1500	7.036	6.380	7.036	7.036	7.036	8,527	7.0363	0.00%
2006-06-02	0	0.150	0.137	0.150	-	-	0	0	-	7.036	6.426	7.036	-	-	0	-	0.00%
2006-06-01	0	0.150	0.139	0.150	-	-	0	0	-	7.036	6.520	7.036	-	-	0	-	0.00%
2006-05-30	0	0.150	0.138	0.154	-	-	0	0	-	7.036	6.473	7.224	-	-	0	-	0.00%
2006-05-29	0	0.150	0.138	0.150	-	-	0	0	-	7.036	6.473	7.036	-	-	0	-	0.00%
2006-05-26	0	0.150	0.136	0.150	-	-	0	0	-	7.036	6.380	7.036	-	-	0	-	0.00%
2006-05-25	0	0.150	0.140	0.154	-	-	0	0	-	7.036	6.567	7.224	-	-	0	-	0.00%
2006-05-24	0	0.150	0.136	0.154	-	-	0	0	-	7.036	6.380	7.224	-	-	0	-	0.00%
2006-05-23	0	0.150	0.135	0.155	-	-	0	0	-	7.036	6.333	7.271	-	-	0	-	0.00%
2006-05-22	0	0.150	0.140	0.150	-	-	0	0	-	7.036	6.567	7.036	-	-	0	-	0.00%
2006-05-19	0	0.150	0.140	0.150	0.150	0.150	300,000	45,000	0.1500	7.036	6.567	7.036	7.036	7.036	6,395	7.0363	0.00%
2006-05-18	0	0.150	0.135	0.159	-	-	0	0	-	7.036	6.333	7.458	-	-	0	-	0.00%
2006-05-17	0	0.150	0.145	0.150	0.150	0.150	340,000	51,000	0.1500	7.036	6.802	7.036	7.036	7.036	7,248	7.0363	-3.85%
2006-05-16	0	0.156	0.146	0.156	-	-	0	0	-	7.318	6.849	7.318	-	-	0	-	-1.89%
2006-05-15	0	0.159	0.146	0.159	-	-	0	0	-	7.458	6.849	7.458	-	-	0	-	-2.45%
2006-05-12	0	0.163	0.163	0.164	-	-	0	0	-	7.646	7.646	7.693	-	-	0	-	7.24%
2006-05-11	0	0.152	0.152	0.160	0.150	0.150	176,000	26,400	0.1500	7.130	7.130	7.505	7.036	7.036	3,752	7.0363	1.33%
2006-05-10	0	0.150	0.150	0.185	0.148	0.160	290,500	44,531	0.1533	7.036	7.036	8.678	6.942	7.505	6,193	7.1906	-0.66%
2006-05-09	0	0.151	0.151	0.155	0.150	0.156	124,000	18,852	0.1520	7.083	7.083	7.271	7.036	7.318	2,643	7.1316	0.00%
2006-05-08	0	0.151	0.151	0.156	-	-	0	0	-	7.083	7.083	7.318	-	-	0	-	0.67%
2006-05-04	0	0.150	0.150	0.154	0.150	0.150	250,000	37,500	0.1500	7.036	7.036	7.224	7.036	7.036	5,330	7.0363	-2.60%
2006-05-03	0	0.154	0.154	0.164	-	-	0	0	-	7.224	7.224	7.693	-	-	0	-	2.67%
2006-05-02	0	0.150	0.150	0.164	0.150	0.150	100,000	15,000	0.1500	7.036	7.036	7.693	7.036	7.036	2,132	7.0363	-3.23%
2006-04-28	0	0.155	0.152	0.155	-	-	0	0	-	7.271	7.130	7.271	-	-	0	-	-0.64%
2006-04-27	0	0.156	0.156	0.176	0.155	0.156	1,570,000	244,350	0.1556	7.318	7.318	8.256	7.271	7.318	33,469	7.3007	0.65%
2006-04-26	0	0.155	0.154	0.156	0.155	0.156	896,000	139,480	0.1557	7.271	7.224	7.318	7.271	7.318	19,101	7.3022	-11.43%
2006-04-25	0	0.175	-	0.175	-	-	0	0	-	8.209	-	8.209	-	-	0	-	-2.23%
2006-04-24	0	0.179	0.165	0.179	0.165	0.179	52,000	8,608	0.1655	8.397	7.740	8.397	7.740	8.397	1,109	7.7652	1.13%
2006-04-21	0	0.177	0.161	0.179	-	-	0	0	-	8.303	7.552	8.397	-	-	0	-	0.00%
2006-04-20	0	0.177	0.162	0.177	0.177	0.177	40,000	7,080	0.1770	8.303	7.599	8.303	8.303	8.303	853	8.3028	4.12%
2006-04-19	0	0.170	0.163	0.170	-	-	0	0	-	7.974	7.646	7.974	-	-	0	-	0.00%
2006-04-18	0	0.170	0.157	0.170	0.170	0.170	100,000	17,000	0.1700	7.974	7.365	7.974	7.974	7.974	2,132	7.9744	0.00%
2006-04-13	0	0.170	0.164	0.174	0.170	0.188	406,000	72,316	0.1781	7.974	7.693	8.162	7.974	8.819	8,655	8.3553	-5.56%
2006-04-12	0	0.180	0.202	-	0.180	0.180	240,000	43,200	0.1800	8.444	9.476	-	8.444	8.444	5,116	8.4435	0.00%
2006-04-11	0	0.180	0.180	-	0.180	0.180	10,000	1,800	0.1800	8.444	8.444	-	8.444	8.444	213	8.4435	0.00%
2006-04-10	0	0.180	0.180	-	0.180	0.183	204,000	37,088	0.1818	8.444	8.444	-	8.444	8.584	4,349	8.5281	-9.55%
2006-04-07	0	0.199	0.199	0.205	0.194	0.198	130,000	25,340	0.1949	9.335	9.335	9.616	9.100	9.288	2,771	9.1435	3.65%
2006-04-06	0	0.192	0.192	0.208	0.185	0.188	110,000	20,650	0.1877	9.006	9.006	9.757	8.678	8.819	2,345	8.8060	-6.34%
2006-04-04	0	0.205	0.188	0.208	-	-	0	0	-	9.616	8.819	9.757	-	-	0	-	0.00%
2006-04-03	0	0.205	0.192	0.207	0.188	0.207	688,000	136,226	0.1980	9.616	9.006	9.710	8.819	9.710	14,667	9.2880	17.82%
2006-03-31	0	0.174	0.170	-	-	-	0	0	-	8.162	7.974	-	-	-	0	-	0.00%
2006-03-30	0	0.174	0.173	-	-	-	0	0	-	8.162	8.115	-	-	-	0	-	0.00%
2006-03-29	0	0.174	0.173	-	-	-	0	0	-	8.162	8.115	-	-	-	0	-	0.00%
2006-03-28	0	0.174	0.174	0.186	0.174	0.174	30,000	5,220	0.1740	8.162	8.162	8.725	8.162	8.162	640	8.1621	-4.92%
2006-03-27	0	0.183	0.175	0.185	0.183	0.183	60,000	10,980	0.1830	8.584	8.209	8.678	8.584	8.584	1,279	8.5843	-1.61%
2006-03-24	0	0.186	0.181	0.186	0.172	0.186	180,000	32,100	0.1783	8.725	8.490	8.725	8.068	8.725	3,837	8.3653	3.91%
2006-03-23	0	0.179	0.179	-	0.175	0.175	22,000	3,850	0.1750	8.397	8.397	-	8.209	8.209	469	8.2090	-0.56%
2006-03-22	0	0.180	0.176	-	-	-	0	0	-	8.444	8.256	-	-	-	0	-	0.00%
2006-03-21	0	0.180	0.175	-	-	-	0	0	-	8.444	8.209	-	-	-	0	-	0.00%
2006-03-20	0	0.180	0.175	-	-	-	0	0	-	8.444	8.209	-	-	-	0	-	0.00%
2006-03-17	0	0.180	0.180	0.188	0.180	0.180	200,000	36,000	0.1800	8.444	8.444	8.819	8.444	8.444	4,264	8.4435	-1.10%
2006-03-16	0	0.182	0.175	0.183	-	-	0	0	-	8.537	8.209	8.584	-	-	0	-	0.00%
2006-03-15	0	0.182	0.175	0.182	0.175	0.182	130,000	22,778	0.1752	8.537	8.209	8.537	8.209	8.537	2,771	8.2191	4.00%
2006-03-14	0	0.175	0.175	-	0.175	0.175	160,000	28,000	0.1750	8.209	8.209	-	8.209	8.209	3,411	8.2090	-2.23%
2006-03-13	0	0.179	0.171	0.180	-	-	0	0	-	8.397	8.021	8.444	-	-	0	-	0.00%
2006-03-10	0	0.179	0.179	0.190	0.170	0.170	118,000	20,060	0.1700	8.397	8.397	8.913	7.974	7.974	2,516	7.9744	2.29%
2006-03-09	0	0.175	0.172	0.190	-	-	0	0	-	8.209	8.068	8.913	-	-	0	-	0.00%
2006-03-08	0	0.175	0.171	0.185	-	-	0	0	-	8.209	8.021	8.678	-	-	0	-	0.00%
2006-03-07	0	0.175	0.172	-	0.175	0.180	360,000	63,800	0.1772	8.209	8.068	-	8.209	8.444	7,675	8.3132	-2.78%
2006-03-06	0	0.180	0.173	0.180	0.180	0.180	40,000	7,200	0.1800	8.444	8.115	8.444	8.444	8.444	853	8.4435	0.00%
2006-03-03	0	0.180	0.180	0.189	0.180	0.180	10,000	1,800	0.1800	8.444	8.444	8.866	8.444	8.444	213	8.4435	0.00%
2006-03-02	0	0.180	0.176	0.189	0.172	0.180	120,000	21,440	0.1787	8.444	8.256	8.866	8.068	8.444	2,558	8.3810	-0.55%
2006-03-01	0	0.181	0.165	-	-	-	0	0	-	8.490	7.740	-	-	-	0	-	0.00%
2006-02-28	0	0.181	0.172	-	-	-	0	0	-	8.490	8.068	-	-	-	0	-	0.00%
2006-02-27	0	0.181	0.172	0.190	-	-	0	0	-	8.490	8.068	8.913	-	-	0	-	0.00%
2006-02-24	0	0.181	0.175	0.190	-	-	0	0	-	8.490	8.209	8.913	-	-	0	-	0.00%
2006-02-23	0	0.181	0.175	0.189	-	-	0	0	-	8.490	8.209	8.866	-	-	0	-	0.00%
2006-02-22	0	0.181	0.173	0.189	-	-	0	0	-	8.490	8.115	8.866	-	-	0	-	0.00%
2006-02-21	0	0.181	0.180	0.188	0.180	0.188	210,000	38,700	0.1843	8.490	8.444	8.819	8.444	8.819	4,477	8.6446	0.56%
2006-02-20	0	0.180	0.170	-	-	-	0	0	-	8.444	7.974	-	-	-	0	-	0.00%
2006-02-17	0	0.180	0.175	-	-	-	0	0	-	8.444	8.209	-	-	-	0	-	0.00%
2006-02-16	0	0.180	0.173	0.185	0.178	0.180	120,000	21,560	0.1797	8.444	8.115	8.678	8.350	8.444	2,558	8.4279	1.12%
2006-02-15	0	0.178	0.175	-	0.171	0.178	50,000	8,760	0.1752	8.350	8.209	-	8.021	8.350	1,066	8.2184	0.56%
2006-02-14	0	0.177	0.176	-	0.170	0.180	96,000	16,928	0.1763	8.303	8.256	-	7.974	8.444	2,047	8.2715	-1.67%
2006-02-13	0	0.180	0.175	0.180	0.180	0.180	104,000	18,720	0.1800	8.444	8.209	8.444	8.444	8.444	2,217	8.4435	2.27%
2006-02-10	0	0.176	0.170	-	-	-	0	0	-	8.256	7.974	-	-	-	0	-	0.00%
2006-02-09	0	0.176	0.176	0.183	-	-	0	0	-	8.256	8.256	8.584	-	-	0	-	0.57%
2006-02-08	0	0.175	0.175	0.183	0.174	0.174	50,000	8,700	0.1740	8.209	8.209	8.584	8.162	8.162	1,066	8.1621	1.16%
2006-02-07	0	0.173	0.173	-	0.173	0.173	20,119	3,480	0.1730	8.115	8.115	-	8.115	8.115	429	8.1138	-1.14%
2006-02-06	0	0.175	0.170	-	-	-	0	0	-	8.209	7.974	-	-	-	0	-	0.00%
2006-02-03	0	0.175	0.173	-	-	-	0	0	-	8.209	8.115	-	-	-	0	-	0.00%
2006-02-02	0	0.175	0.173	-	-	-	0	0	-	8.209	8.115	-	-	-	0	-	0.00%
2006-02-01	0	0.175	0.175	0.185	0.175	0.175	100,000	17,500	0.1750	8.209	8.209	8.678	8.209	8.209	2,132	8.2090	-3.85%
2006-01-27	0	0.182	0.175	-	-	-	0	0	-	8.537	8.209	-	-	-	0	-	0.00%
2006-01-26	0	0.182	0.178	-	-	-	0	0	-	8.537	8.350	-	-	-	0	-	0.00%
2006-01-25	0	0.182	0.176	0.185	0.181	0.182	196,000	35,554	0.1814	8.537	8.256	8.678	8.490	8.537	4,178	8.5091	0.55%
2006-01-24	0	0.181	0.175	0.183	0.174	0.181	802,000	142,872	0.1781	8.490	8.209	8.584	8.162	8.490	17,097	8.3565	2.84%
2006-01-23	0	0.176	0.175	0.184	0.176	0.176	100,000	17,600	0.1760	8.256	8.209	8.631	8.256	8.256	2,132	8.2559	-2.22%
2006-01-20	0	0.180	0.173	0.180	-	-	0	0	-	8.444	8.115	8.444	-	-	0	-	0.00%
2006-01-19	0	0.180	0.180	0.188	0.180	0.180	6,000	1,080	0.1800	8.444	8.444	8.819	8.444	8.444	128	8.4435	2.86%
2006-01-18	0	0.175	0.175	0.180	-	-	0	0	-	8.209	8.209	8.444	-	-	0	-	0.00%
2006-01-17	0	0.175	0.175	-	0.175	0.175	54,500	9,535	0.1750	8.209	8.209	-	8.209	8.209	1,162	8.2068	-5.91%
2006-01-16	0	0.186	0.173	-	-	-	0	0	-	8.725	8.115	-	-	-	0	-	0.00%
2006-01-13	0	0.186	0.186	-	0.175	0.175	260,000	45,500	0.1750	8.725	8.725	-	8.209	8.209	5,543	8.2090	0.54%
2006-01-12	0	0.185	0.172	0.186	0.173	0.185	450,000	83,226	0.1849	8.678	8.068	8.725	8.115	8.678	9,593	8.6756	-0.54%
2006-01-11	0	0.186	0.173	0.186	0.186	0.186	10,000	1,860	0.1860	8.725	8.115	8.725	8.725	8.725	213	8.7250	1.64%
2006-01-10	0	0.183	0.176	0.186	0.175	0.183	250,000	44,300	0.1772	8.584	8.256	8.725	8.209	8.584	5,330	8.3122	2.81%
2006-01-09	0	0.178	0.175	-	-	-	0	0	-	8.350	8.209	-	-	-	0	-	0.00%
2006-01-06	0	0.178	0.175	-	-	-	0	0	-	8.350	8.209	-	-	-	0	-	0.00%
2006-01-05	0	0.178	0.175	0.178	-	-	0	0	-	8.350	8.209	8.350	-	-	0	-	0.00%
2006-01-04	0	0.178	0.175	-	-	-	0	0	-	8.350	8.209	-	-	-	0	-	0.00%
2006-01-03	0	0.178	0.176	-	-	-	0	0	-	8.350	8.256	-	-	-	0	-	0.00%
2005-12-30	0	0.178	0.176	0.185	-	-	0	0	-	8.350	8.256	8.678	-	-	0	-	0.00%
2005-12-29	0	0.178	0.177	0.185	0.178	0.178	100,000	17,800	0.1780	8.350	8.303	8.678	8.350	8.350	2,132	8.3497	1.71%
2005-12-28	0	0.175	0.184	-	0.175	0.175	100,000	17,500	0.1750	8.209	8.631	-	8.209	8.209	2,132	8.2090	-4.89%
2005-12-23	0	0.184	0.177	-	-	-	0	0	-	8.631	8.303	-	-	-	0	-	0.00%
2005-12-22	0	0.184	0.177	-	-	-	0	0	-	8.631	8.303	-	-	-	0	-	0.00%
2005-12-21	0	0.184	0.175	-	-	-	0	0	-	8.631	8.209	-	-	-	0	-	0.00%
2005-12-20	0	0.184	0.180	0.186	-	-	0	0	-	8.631	8.444	8.725	-	-	0	-	0.00%
2005-12-19	0	0.184	0.177	0.188	0.177	0.184	80,000	14,510	0.1814	8.631	8.303	8.819	8.303	8.631	1,705	8.5080	0.00%
2005-12-16	0	0.184	0.177	0.184	-	-	0	0	-	8.631	8.303	8.631	-	-	0	-	0.00%
2005-12-15	0	0.184	0.175	0.188	-	-	0	0	-	8.631	8.209	8.819	-	-	0	-	0.00%
2005-12-14	0	0.184	0.177	0.188	-	-	0	0	-	8.631	8.303	8.819	-	-	0	-	0.00%
2005-12-13	0	0.184	0.178	-	-	-	0	0	-	8.631	8.350	-	-	-	0	-	0.00%
2005-12-12	0	0.184	0.184	0.188	0.178	0.178	12,000	2,136	0.1780	8.631	8.631	8.819	8.350	8.350	256	8.3497	2.22%
2005-12-09	0	0.180	0.175	0.187	-	-	0	0	-	8.444	8.209	8.772	-	-	0	-	0.00%
2005-12-08	0	0.180	0.180	0.186	0.180	0.180	20,000	3,600	0.1800	8.444	8.444	8.725	8.444	8.444	426	8.4435	-2.17%
2005-12-07	0	0.184	0.175	0.186	0.184	0.184	96,000	17,664	0.1840	8.631	8.209	8.725	8.631	8.631	2,047	8.6312	0.55%
2005-12-06	0	0.183	0.183	-	0.175	0.175	30,000	5,250	0.1750	8.584	8.584	-	8.209	8.209	640	8.2090	0.00%
2005-12-05	0	0.183	0.175	-	-	-	0	0	-	8.584	8.209	-	-	-	0	-	0.00%
2005-12-02	0	0.183	0.183	0.190	0.175	0.175	70,000	12,250	0.1750	8.584	8.584	8.913	8.209	8.209	1,492	8.2090	0.55%
2005-12-01	0	0.182	0.175	-	-	-	0	0	-	8.537	8.209	-	-	-	0	-	0.00%
2005-11-30	0	0.182	0.175	-	-	-	0	0	-	8.537	8.209	-	-	-	0	-	0.00%
2005-11-29	0	0.182	0.175	0.190	-	-	0	0	-	8.537	8.209	8.913	-	-	0	-	0.00%
2005-11-28	0	0.182	0.182	-	0.175	0.175	20,000	3,500	0.1750	8.537	8.537	-	8.209	8.209	426	8.2090	0.55%
2005-11-25	0	0.181	0.175	-	-	-	0	0	-	8.490	8.209	-	-	-	0	-	0.00%
2005-11-24	0	0.181	0.175	-	-	-	0	0	-	8.490	8.209	-	-	-	0	-	0.00%
2005-11-23	0	0.181	0.175	0.189	-	-	0	0	-	8.490	8.209	8.866	-	-	0	-	0.00%
2005-11-22	0	0.181	0.175	-	-	-	0	0	-	8.490	8.209	-	-	-	0	-	0.00%
2005-11-21	0	0.181	0.175	-	-	-	0	0	-	8.490	8.209	-	-	-	0	-	0.00%
2005-11-18	0	0.181	0.175	-	-	-	0	0	-	8.490	8.209	-	-	-	0	-	0.00%
2005-11-17	0	0.181	0.181	-	0.175	0.175	10,000	1,750	0.1750	8.490	8.490	-	8.209	8.209	213	8.2090	0.56%
2005-11-16	0	0.180	0.180	0.188	0.176	0.176	26,229	4,615	0.1760	8.444	8.444	8.819	8.256	8.256	559	8.2536	0.00%
2005-11-15	0	0.180	0.169	-	-	-	0	0	-	8.444	7.928	-	-	-	0	-	0.00%
2005-11-14	0	0.180	0.176	0.188	-	-	0	0	-	8.444	8.256	8.819	-	-	0	-	0.00%
2005-11-11	0	0.180	0.177	0.188	-	-	0	0	-	8.444	8.303	8.819	-	-	0	-	0.00%
2005-11-10	0	0.180	0.175	0.188	-	-	0	0	-	8.444	8.209	8.819	-	-	0	-	0.00%
2005-11-09	0	0.180	0.179	0.188	0.177	0.188	50,000	9,130	0.1826	8.444	8.397	8.819	8.303	8.819	1,066	8.5655	-0.55%
2005-11-08	0	0.181	0.168	0.188	-	-	0	0	-	8.490	7.881	8.819	-	-	0	-	0.00%
2005-11-07	0	0.181	0.171	0.188	-	-	0	0	-	8.490	8.021	8.819	-	-	0	-	0.00%
2005-11-04	0	0.181	0.170	0.188	-	-	0	0	-	8.490	7.974	8.819	-	-	0	-	0.00%
2005-11-03	0	0.181	0.181	-	0.181	0.188	105,237	19,404	0.1844	8.490	8.490	-	8.490	8.819	2,243	8.6492	0.00%
2005-11-02	0	0.181	-	0.220	-	-	0	0	-	8.490	-	10.32	-	-	0	-	0.00%
2005-11-01	0	0.181	-	0.220	-	-	0	0	-	8.490	-	10.32	-	-	0	-	0.00%
2005-10-31	0	0.181	-	0.220	-	-	0	0	-	8.490	-	10.32	-	-	0	-	0.00%
2005-10-28	0	0.181	0.175	0.189	-	-	0	0	-	8.490	8.209	8.866	-	-	0	-	0.00%
2005-10-27	0	0.181	-	0.220	-	-	0	0	-	8.490	-	10.32	-	-	0	-	0.00%
2005-10-26	0	0.181	-	0.220	-	-	0	0	-	8.490	-	10.32	-	-	0	-	0.00%
2005-10-25	0	0.181	0.173	0.210	-	-	0	0	-	8.490	8.115	9.851	-	-	0	-	0.00%
2005-10-24	0	0.181	0.171	0.220	-	-	0	0	-	8.490	8.021	10.32	-	-	0	-	0.00%
2005-10-21	0	0.181	-	0.220	-	-	0	0	-	8.490	-	10.32	-	-	0	-	0.00%
2005-10-20	0	0.181	0.176	0.220	-	-	0	0	-	8.490	8.256	10.32	-	-	0	-	0.00%
2005-10-19	0	0.181	-	0.220	-	-	0	0	-	8.490	-	10.32	-	-	0	-	0.00%
2005-10-18	0	0.181	0.180	0.220	-	-	0	0	-	8.490	8.444	10.32	-	-	0	-	0.00%
2005-10-17	0	0.181	0.174	0.189	-	-	0	0	-	8.490	8.162	8.866	-	-	0	-	0.00%
2005-10-14	0	0.181	0.181	0.217	0.180	0.180	30,000	5,400	0.1800	8.490	8.490	10.18	8.444	8.444	640	8.4435	0.56%
2005-10-13	0	0.180	0.177	0.200	-	-	0	0	-	8.444	8.303	9.382	-	-	0	-	0.00%
2005-10-12	0	0.180	0.171	0.220	-	-	0	0	-	8.444	8.021	10.32	-	-	0	-	0.00%
2005-10-10	0	0.180	0.177	0.199	-	-	0	0	-	8.444	8.303	9.335	-	-	0	-	0.00%
2005-10-07	0	0.180	0.176	0.197	0.180	0.182	500,000	90,150	0.1803	8.444	8.256	9.241	8.444	8.537	10,659	8.4576	-10.00%
2005-10-06	0	0.200	0.200	-	0.200	0.201	258,000	51,630	0.2001	9.382	9.382	-	9.382	9.429	5,500	9.3872	8.11%
2005-10-05	0	0.185	0.182	0.220	-	-	0	0	-	8.678	8.537	10.32	-	-	0	-	0.00%
2005-10-04	0	0.185	0.180	0.220	-	-	0	0	-	8.678	8.444	10.32	-	-	0	-	0.00%
2005-10-03	0	0.185	0.185	-	0.185	0.200	130,000	25,880	0.1991	8.678	8.678	-	8.678	9.382	2,771	9.3384	-7.50%
2005-09-30	0	0.200	0.190	-	-	-	0	0	-	9.382	8.913	-	-	-	0	-	0.00%
2005-09-29	0	0.200	0.186	-	0.200	0.200	50,000	10,000	0.2000	9.382	8.725	-	9.382	9.382	1,066	9.3817	0.00%
2005-09-28	0	0.200	0.200	-	-	-	0	0	-	9.382	9.382	-	-	-	0	-	0.00%
2005-09-27	0	0.200	0.186	-	-	-	0	0	-	9.382	8.725	-	-	-	0	-	0.00%
2005-09-26	0	0.200	0.185	-	-	-	0	0	-	9.382	8.678	-	-	-	0	-	0.00%
2005-09-23	0	0.200	0.200	-	-	-	0	0	-	9.382	9.382	-	-	-	0	-	0.00%
2005-09-22	0	0.200	0.186	-	0.200	0.200	50,000	10,000	0.2000	9.382	8.725	-	9.382	9.382	1,066	9.3817	-4.76%
2005-09-21	0	0.210	0.191	-	-	-	0	0	-	9.851	8.960	-	-	-	0	-	0.00%
2005-09-20	0	0.210	0.203	-	-	-	0	0	-	9.851	9.522	-	-	-	0	-	0.00%
2005-09-16	0	0.210	0.205	-	-	-	0	0	-	9.851	9.616	-	-	-	0	-	0.00%
2005-09-15	0	0.210	0.210	-	-	-	0	0	-	9.851	9.851	-	-	-	0	-	0.00%
2005-09-14	0	0.210	0.206	-	0.204	0.210	102,000	20,820	0.2041	9.851	9.663	-	9.569	9.851	2,174	9.5749	-2.33%
2005-09-13	0	0.215	0.215	-	0.215	0.215	6,116	1,304	0.2132	10.09	10.09	-	10.09	10.09	130	10.001	-2.27%
2005-09-12	0	0.220	0.210	-	-	-	0	0	-	10.32	9.851	-	-	-	0	-	0.00%
2005-09-09	0	0.220	0.220	-	0.220	0.220	10,000	2,200	0.2200	10.32	10.32	-	10.32	10.32	213	10.320	-2.22%
2005-09-08	0	0.225	0.211	0.225	0.227	0.227	20,000	4,540	0.2270	10.55	9.898	10.55	10.65	10.65	426	10.648	0.00%
2005-09-07	0	0.225	0.225	-	0.225	0.225	50,000	11,250	0.2250	10.55	10.55	-	10.55	10.55	1,066	10.554	-1.75%
2005-09-06	0	0.229	0.229	-	0.229	0.229	50,000	11,450	0.2290	10.74	10.74	-	10.74	10.74	1,066	10.742	-0.87%
2005-09-05	0	0.231	0.231	0.243	0.231	0.237	636,000	149,552	0.2351	10.84	10.84	11.40	10.84	11.12	13,558	11.030	-1.28%
2005-09-02	0	0.234	0.234	-	0.234	0.234	20,000	4,680	0.2340	10.98	10.98	-	10.98	10.98	426	10.977	0.43%
2005-09-01	0	0.233	0.233	0.239	0.231	0.231	100,000	23,100	0.2310	10.93	10.93	11.21	10.84	10.84	2,132	10.836	-2.92%
2005-08-31	0	0.240	0.231	-	-	-	0	0	-	11.26	10.84	-	-	-	0	-	0.00%
2005-08-30	0	0.240	0.232	-	-	-	0	0	-	11.26	10.88	-	-	-	0	-	0.00%
2005-08-29	0	0.240	0.232	0.240	0.236	0.245	104,000	24,580	0.2363	11.26	10.88	11.26	11.07	11.49	2,217	11.087	-1.64%
2005-08-26	0	0.244	0.243	0.244	0.240	0.244	218,000	52,440	0.2406	11.45	11.40	11.45	11.26	11.45	4,647	11.284	6.55%
2005-08-25	0	0.229	0.229	0.240	-	-	0	0	-	10.74	10.74	11.26	-	-	0	-	0.44%
2005-08-24	0	0.228	0.228	0.242	0.225	0.234	222,000	50,820	0.2289	10.70	10.70	11.35	10.55	10.98	4,733	10.738	-1.72%
2005-08-23	0	0.232	0.232	0.243	-	-	0	0	-	10.88	10.88	11.40	-	-	0	-	0.87%
2005-08-22	0	0.230	0.228	-	-	-	0	0	-	10.79	10.70	-	-	-	0	-	0.00%
2005-08-19	0	0.230	0.230	-	-	-	0	0	-	10.79	10.79	-	-	-	0	-	0.00%
2005-08-18	0	0.230	0.230	0.242	0.230	0.230	10,000	2,300	0.2300	10.79	10.79	11.35	10.79	10.79	213	10.789	-2.13%
2005-08-17	0	0.235	0.230	0.243	-	-	0	0	-	11.02	10.79	11.40	-	-	0	-	0.00%
2005-08-16	0	0.235	0.228	-	-	-	0	0	-	11.02	10.70	-	-	-	0	-	0.00%
2005-08-15	0	0.235	-	-	-	-	0	0	-	11.02	-	-	-	-	0	-	0.00%
2005-08-12	0	0.235	0.231	0.242	0.235	0.237	400,000	94,300	0.2358	11.02	10.84	11.35	11.02	11.12	8,527	11.059	-1.67%
2005-08-11	0	0.239	0.238	0.239	0.235	0.245	318,000	75,750	0.2382	11.21	11.16	11.21	11.02	11.49	6,779	11.174	0.42%
2005-08-10	0	0.238	0.236	0.245	-	-	0	0	-	11.16	11.07	11.49	-	-	0	-	0.00%
2005-08-09	0	0.238	0.235	0.245	-	-	0	0	-	11.16	11.02	11.49	-	-	0	-	0.00%
2005-08-08	0	0.238	0.238	0.245	0.238	0.244	184,000	44,528	0.2420	11.16	11.16	11.49	11.16	11.45	3,923	11.352	-0.83%
2005-08-05	0	0.240	0.236	0.240	0.235	0.240	104,000	24,460	0.2352	11.26	11.07	11.26	11.02	11.26	2,217	11.033	1.27%
2005-08-04	0	0.237	0.233	0.235	0.235	0.237	140,000	33,080	0.2363	11.12	10.93	11.02	11.02	11.12	2,985	11.084	0.42%
2005-08-03	0	0.236	0.235	0.239	-	-	0	0	-	11.07	11.02	11.21	-	-	0	-	0.00%
2005-08-02	0	0.236	0.235	0.239	0.236	0.236	100,000	23,600	0.2360	11.07	11.02	11.21	11.07	11.07	2,132	11.070	0.00%
2005-08-01	0	0.236	0.236	0.244	0.233	0.239	92,568	21,876	0.2363	11.07	11.07	11.45	10.93	11.21	1,973	11.086	0.43%
2005-07-29	0	0.235	0.231	0.239	-	-	0	0	-	11.02	10.84	11.21	-	-	0	-	0.00%
2005-07-28	0	0.235	0.232	0.239	-	-	0	0	-	11.02	10.88	11.21	-	-	0	-	0.00%
2005-07-27	0	0.235	0.230	0.239	0.235	0.235	270,000	63,450	0.2350	11.02	10.79	11.21	11.02	11.02	5,756	11.023	-1.67%
2005-07-26	0	0.239	0.235	0.239	-	-	0	0	-	11.21	11.02	11.21	-	-	0	-	0.00%
2005-07-25	0	0.239	0.239	0.242	0.235	0.235	30,000	7,050	0.2350	11.21	11.21	11.35	11.02	11.02	640	11.023	-0.42%
2005-07-22	0	0.240	0.240	-	-	-	0	0	-	11.26	11.26	-	-	-	0	-	0.00%
2005-07-21	0	0.240	0.240	-	-	-	0	0	-	11.26	11.26	-	-	-	0	-	2.13%
2005-07-20	0	0.235	0.235	-	0.235	0.236	250,000	58,960	0.2358	11.02	11.02	-	11.02	11.07	5,330	11.063	-2.49%
2005-07-19	0	0.241	0.236	-	-	-	0	0	-	11.30	11.07	-	-	-	0	-	0.00%
2005-07-18	0	0.241	0.236	-	-	-	0	0	-	11.30	11.07	-	-	-	0	-	0.00%
2005-07-15	0	0.241	0.237	0.241	-	-	0	0	-	11.30	11.12	11.30	-	-	0	-	0.00%
2005-07-14	0	0.241	0.236	0.241	0.237	0.241	170,000	40,662	0.2392	11.30	11.07	11.30	11.12	11.30	3,624	11.220	1.26%
2005-07-13	0	0.238	0.238	0.255	0.236	0.236	3,058	713	0.2332	11.16	11.16	11.96	11.07	11.07	65	10.937	0.00%
2005-07-12	0	0.238	0.236	0.255	-	-	0	0	-	11.16	11.07	11.96	-	-	0	-	0.00%
2005-07-11	0	0.238	0.238	0.255	-	-	0	0	-	11.16	11.16	11.96	-	-	0	-	1.28%
2005-07-08	0	0.235	0.232	0.246	0.235	0.235	40,000	9,400	0.2350	11.02	10.88	11.54	11.02	11.02	853	11.023	-2.08%
2005-07-07	0	0.240	0.238	0.243	-	-	0	0	-	11.26	11.16	11.40	-	-	0	-	0.00%
2005-07-06	0	0.240	0.237	0.241	-	-	0	0	-	11.26	11.12	11.30	-	-	0	-	0.00%
2005-07-05	0	0.240	0.239	0.240	0.239	0.240	202,000	48,320	0.2392	11.26	11.21	11.26	11.21	11.26	4,306	11.221	0.84%
2005-07-04	0	0.238	0.238	0.255	0.238	0.238	200,000	47,600	0.2380	11.16	11.16	11.96	11.16	11.16	4,264	11.164	-0.42%
2005-06-30	0	0.239	0.238	0.248	0.239	0.239	100,000	23,900	0.2390	11.21	11.16	11.63	11.21	11.21	2,132	11.211	0.42%
2005-06-29	0	0.238	0.238	0.242	-	-	0	0	-	11.16	11.16	11.35	-	-	0	-	0.42%
2005-06-28	0	0.237	0.237	0.240	0.235	0.235	100,000	23,500	0.2350	11.12	11.12	11.26	11.02	11.02	2,132	11.023	-0.84%
2005-06-27	0	0.239	-	0.255	-	-	0	0	-	11.21	-	11.96	-	-	0	-	0.00%
2005-06-24	0	0.239	0.239	0.243	0.236	0.239	270,000	64,470	0.2388	11.21	11.21	11.40	11.07	11.21	5,756	11.201	0.84%
2005-06-23	0	0.237	0.236	0.247	0.237	0.237	400,000	94,800	0.2370	11.12	11.07	11.59	11.12	11.12	8,527	11.117	-0.84%
2005-06-22	0	0.239	0.237	0.244	-	-	0	0	-	11.21	11.12	11.45	-	-	0	-	0.00%
2005-06-21	0	0.239	0.236	0.247	-	-	0	0	-	11.21	11.07	11.59	-	-	0	-	0.00%
2005-06-20	0	0.239	0.239	-	0.237	0.237	100,000	23,700	0.2370	11.21	11.21	-	11.12	11.12	2,132	11.117	-0.42%
2005-06-17	0	0.240	0.236	0.245	-	-	0	0	-	11.26	11.07	11.49	-	-	0	-	0.00%
2005-06-16	0	0.240	0.240	0.249	0.240	0.240	246,000	59,040	0.2400	11.26	11.26	11.68	11.26	11.26	5,244	11.258	-1.64%
2005-06-15	0	0.244	0.240	0.245	0.240	0.245	426,000	102,570	0.2408	11.45	11.26	11.49	11.26	11.49	9,082	11.294	1.67%
2005-06-14	0	0.240	0.240	-	0.235	0.235	121,215	28,479	0.2349	11.26	11.26	-	11.02	11.02	2,584	11.021	0.00%
2005-06-13	0	0.240	0.236	-	-	-	0	0	-	11.26	11.07	-	-	-	0	-	0.00%
2005-06-10	0	0.240	0.240	-	0.238	0.238	11,500	2,725	0.2370	11.26	11.26	-	11.16	11.16	245	11.115	0.00%
2005-06-09	0	0.240	0.240	0.245	0.239	0.243	200,000	48,200	0.2410	11.26	11.26	11.49	11.21	11.40	4,264	11.305	-1.64%
2005-06-08	0	0.244	0.240	0.244	0.239	0.245	210,000	50,790	0.2419	11.45	11.26	11.45	11.21	11.49	4,477	11.345	3.39%
2005-06-07	0	0.236	0.236	0.245	0.236	0.236	10,000	2,360	0.2360	11.07	11.07	11.49	11.07	11.07	213	11.070	-0.84%
2005-06-06	0	0.238	0.238	-	-	-	0	0	-	11.16	11.16	-	-	-	0	-	0.00%
2005-06-03	0	0.238	0.238	0.245	0.236	0.236	6,119	1,443	0.2358	11.16	11.16	11.49	11.07	11.07	130	11.062	-0.83%
2005-06-02	0	0.240	0.236	-	-	-	0	0	-	11.26	11.07	-	-	-	0	-	0.00%
2005-06-01	0	0.240	-	-	-	-	0	0	-	11.26	-	-	-	-	0	-	0.00%
2005-05-31	0	0.240	0.237	-	-	-	0	0	-	11.26	11.12	-	-	-	0	-	0.00%
2005-05-30	0	0.240	0.240	-	-	-	0	0	-	11.26	11.26	-	-	-	0	-	0.00%
2005-05-27	0	0.240	0.238	0.270	-	-	0	0	-	11.26	11.16	12.67	-	-	0	-	0.00%
2005-05-26	0	0.240	0.240	-	0.240	0.240	40,000	9,600	0.2400	11.26	11.26	-	11.26	11.26	853	11.258	0.84%
2005-05-25	0	0.238	0.238	-	0.238	0.238	23,499	5,596	0.2381	11.16	11.16	-	11.16	11.16	501	11.171	-0.83%
2005-05-24	0	0.240	0.235	-	-	-	0	0	-	11.26	11.02	-	-	-	0	-	0.00%
2005-05-23	0	0.240	0.235	0.250	-	-	0	0	-	11.26	11.02	11.73	-	-	0	-	0.00%
2005-05-20	0	0.240	0.234	-	-	-	0	0	-	11.26	10.98	-	-	-	0	-	0.00%
2005-05-19	0	0.240	0.235	-	0.237	0.240	120,000	28,770	0.2398	11.26	11.02	-	11.12	11.26	2,558	11.246	1.27%
2005-05-18	0	0.237	0.237	0.260	0.236	0.245	350,000	83,300	0.2380	11.12	11.12	12.20	11.07	11.49	7,461	11.164	-3.27%
2005-05-17	0	0.245	0.236	0.245	0.245	0.245	20,000	4,900	0.2450	11.49	11.07	11.49	11.49	11.49	426	11.493	1.66%
2005-05-13	0	0.241	0.237	0.245	0.241	0.250	1,250,000	303,762	0.2430	11.30	11.12	11.49	11.30	11.73	26,648	11.399	-2.43%
2005-05-12	0	0.247	0.242	0.247	0.250	0.250	101,102	25,253	0.2498	11.59	11.35	11.59	11.73	11.73	2,155	11.717	0.82%
2005-05-11	0	0.245	0.244	0.255	0.242	0.255	310,000	76,024	0.2452	11.49	11.45	11.96	11.35	11.96	6,609	11.504	1.24%
2005-05-10	0	0.242	0.242	0.260	0.242	0.242	10,000	2,420	0.2420	11.35	11.35	12.20	11.35	11.35	213	11.352	-8.68%
2005-05-09	0	0.265	0.242	0.265	0.250	0.265	41,244	10,359	0.2512	12.43	11.35	12.43	11.73	12.43	879	11.782	6.00%
2005-05-06	0	0.250	0.250	0.260	0.250	0.250	170,000	42,500	0.2500	11.73	11.73	12.20	11.73	11.73	3,624	11.727	0.00%
2005-05-05	0	0.250	0.250	0.255	0.250	0.250	154,000	38,500	0.2500	11.73	11.73	11.96	11.73	11.73	3,283	11.727	0.00%
2005-05-04	0	0.255	0.250	0.255	0.255	0.255	200,000	51,000	0.2550	11.73	11.50	11.73	11.73	11.73	4,349	11.727	-1.92%
2005-05-03	0	0.260	0.250	0.260	0.255	0.260	910,000	235,510	0.2588	11.96	11.50	11.96	11.73	11.96	19,787	11.902	1.96%
2005-04-29	0	0.255	0.240	0.255	0.242	0.255	616,000	152,400	0.2474	11.73	11.04	11.73	11.13	11.73	13,395	11.378	5.37%
2005-04-28	0	0.242	0.242	-	-	-	0	0	-	11.13	11.13	-	-	-	0	-	0.41%
2005-04-27	0	0.241	0.238	-	-	-	0	0	-	11.08	10.95	-	-	-	0	-	0.00%
2005-04-26	0	0.241	0.241	0.248	0.240	0.250	610,000	146,900	0.2408	11.08	11.08	11.41	11.04	11.50	13,264	11.075	-3.60%
2005-04-25	0	0.250	-	0.255	-	-	0	0	-	11.50	-	11.73	-	-	0	-	0.00%
2005-04-22	0	0.250	0.248	0.249	0.249	0.250	240,000	59,960	0.2498	11.50	11.41	11.45	11.45	11.50	5,219	11.490	1.21%
2005-04-21	0	0.247	0.247	0.260	0.246	0.249	230,000	56,900	0.2474	11.36	11.36	11.96	11.31	11.45	5,001	11.377	-5.00%
2005-04-20	0	0.260	0.260	0.270	0.260	0.275	880,000	231,500	0.2631	11.96	11.96	12.42	11.96	12.65	19,135	12.098	-5.45%
2005-04-19	0	0.275	0.270	0.275	0.255	0.275	1,126,000	298,340	0.2650	12.65	12.42	12.65	11.73	12.65	24,484	12.185	10.00%
2005-04-18	0	0.250	0.250	0.255	0.240	0.260	1,200,000	295,114	0.2459	11.50	11.50	11.73	11.04	11.96	26,093	11.310	-3.85%
2005-04-15	0	0.260	0.255	0.260	0.245	0.370	8,349,499	2,210,005	0.2647	11.96	11.73	11.96	11.27	17.02	181,555	12.173	-31.58%
2005-04-14	0	0.380	0.370	0.390	0.380	0.380	40,000	15,200	0.3800	17.48	17.02	17.94	17.48	17.48	870	17.476	0.00%
2005-04-13	0	0.380	0.375	0.385	0.370	0.380	196,000	73,820	0.3766	17.48	17.25	17.71	17.02	17.48	4,262	17.321	0.00%
2005-04-12	0	0.380	0.370	0.390	0.370	0.380	370,000	137,900	0.3727	17.48	17.02	17.94	17.02	17.48	8,045	17.140	0.00%
2005-04-11	0	0.380	0.380	0.400	0.365	0.385	230,000	85,950	0.3737	17.48	17.48	18.40	16.79	17.71	5,001	17.186	-2.56%
2005-04-08	0	0.390	0.365	0.395	-	-	0	0	-	17.94	16.79	18.17	-	-	0	-	0.00%
2005-04-07	0	0.390	0.390	0.395	0.370	0.375	335,000	125,520	0.3747	17.94	17.94	18.17	17.02	17.25	7,284	17.231	-4.88%
2005-04-06	0	0.410	0.370	0.410	-	-	0	0	-	18.86	17.02	18.86	-	-	0	-	0.00%
2005-04-04	0	0.410	-	0.410	-	-	0	0	-	18.86	-	18.86	-	-	0	-	0.00%
2005-04-01	0	0.410	-	0.410	-	-	0	0	-	18.86	-	18.86	-	-	0	-	0.00%
2005-03-31	0	0.410	0.370	0.410	0.410	0.410	20,000	8,200	0.4100	18.86	17.02	18.86	18.86	18.86	435	18.855	1.23%
2005-03-30	0	0.405	0.365	0.405	-	-	0	0	-	18.63	16.79	18.63	-	-	0	-	0.00%
2005-03-29	0	0.405	0.370	0.410	-	-	0	0	-	18.63	17.02	18.86	-	-	0	-	0.00%
2005-03-24	0	0.405	0.370	0.410	-	-	0	0	-	18.63	17.02	18.86	-	-	0	-	0.00%
2005-03-23	0	0.405	0.405	0.410	0.375	0.400	442,000	175,810	0.3978	18.63	18.63	18.86	17.25	18.40	9,611	18.292	1.25%
2005-03-22	0	0.400	0.390	0.400	-	-	0	0	-	18.40	17.94	18.40	-	-	0	-	0.00%
2005-03-21	0	0.400	0.400	0.405	0.400	0.400	238,200	95,276	0.4000	18.40	18.40	18.63	18.40	18.40	5,180	18.395	0.00%
2005-03-18	0	0.400	0.400	0.405	0.400	0.400	476,000	190,400	0.4000	18.40	18.40	18.63	18.40	18.40	10,350	18.395	0.00%
2005-03-17	0	0.400	0.380	0.400	-	-	0	0	-	18.40	17.48	18.40	-	-	0	-	-1.23%
2005-03-16	0	0.405	0.400	0.405	0.370	0.405	250,000	100,900	0.4036	18.63	18.40	18.63	17.02	18.63	5,436	18.561	0.00%
2005-03-15	0	0.405	0.400	0.405	0.395	0.410	712,000	286,850	0.4029	18.63	18.40	18.63	18.17	18.86	15,482	18.528	-3.57%
2005-03-14	0	0.420	0.420	0.430	0.400	0.430	1,428,664	598,696	0.4191	19.32	19.32	19.78	18.40	19.78	31,066	19.272	3.70%
2005-03-11	0	0.405	0.405	0.410	0.400	0.400	380,000	152,000	0.4000	18.63	18.63	18.86	18.40	18.40	8,263	18.395	-2.41%
2005-03-10	0	0.415	0.410	0.415	0.395	0.420	926,000	378,000	0.4082	19.09	18.86	19.09	18.17	19.32	20,135	18.773	5.06%
2005-03-09	0	0.395	0.385	0.395	0.375	0.395	1,841,467	715,023	0.3883	18.17	17.71	18.17	17.25	18.17	40,042	17.857	6.76%
2005-03-08	0	0.370	0.370	0.390	0.370	0.370	8,000	2,960	0.3700	17.02	17.02	17.94	17.02	17.02	174	17.016	-1.33%
2005-03-07	0	0.375	0.360	0.380	0.375	0.380	692,000	260,160	0.3760	17.25	16.56	17.48	17.25	17.48	15,047	17.290	-2.60%
2005-03-04	0	0.385	0.380	0.390	0.380	0.385	1,218,000	466,270	0.3828	17.71	17.48	17.94	17.48	17.71	26,485	17.605	0.00%
2005-03-03	0	0.385	0.370	0.385	0.365	0.390	294,215	110,449	0.3754	17.71	17.02	17.71	16.79	17.94	6,398	17.264	5.48%
2005-03-02	0	0.365	0.365	0.375	0.365	0.365	332,000	121,180	0.3650	16.79	16.79	17.25	16.79	16.79	7,219	16.786	0.00%
2005-03-01	0	0.365	0.365	0.380	0.365	0.370	250,000	91,650	0.3666	16.79	16.79	17.48	16.79	17.02	5,436	16.859	-1.35%
2005-02-28	0	0.370	0.375	0.380	0.365	0.380	374,000	138,360	0.3699	17.02	17.25	17.48	16.79	17.48	8,132	17.013	0.00%
2005-02-25	0	0.370	0.365	0.380	0.370	0.370	200,000	74,000	0.3700	17.02	16.79	17.48	17.02	17.02	4,349	17.016	0.00%
2005-02-24	0	0.370	0.370	0.390	0.360	0.390	2,470,500	934,320	0.3782	17.02	17.02	17.94	16.56	17.94	53,720	17.393	5.71%
2005-02-23	0	0.350	0.350	0.360	0.350	0.360	640,000	227,050	0.3548	16.10	16.10	16.56	16.10	16.56	13,916	16.315	-2.78%
2005-02-22	0	0.360	0.355	0.360	0.340	0.360	853,000	297,915	0.3493	16.56	16.33	16.56	15.64	16.56	18,548	16.062	5.88%
2005-02-21	0	0.340	0.340	0.360	0.330	0.335	456,000	151,080	0.3313	15.64	15.64	16.56	15.18	15.41	9,915	15.237	1.49%
2005-02-18	0	0.335	0.330	0.335	-	-	0	0	-	15.41	15.18	15.41	-	-	0	-	-1.47%
2005-02-17	0	0.340	0.325	0.340	-	-	0	0	-	15.64	14.95	15.64	-	-	0	-	0.00%
2005-02-16	0	0.340	0.335	0.345	0.315	0.340	1,406,000	462,640	0.3290	15.64	15.41	15.87	14.49	15.64	30,573	15.132	9.68%
2005-02-15	0	0.310	0.310	0.320	0.305	0.315	305,680	95,584	0.3127	14.26	14.26	14.72	14.03	14.49	6,647	14.380	1.64%
2005-02-14	0	0.305	0.305	0.325	-	-	0	0	-	14.03	14.03	14.95	-	-	0	-	0.00%
2005-02-08	0	0.305	0.320	0.335	0.305	0.305	50,000	15,250	0.3050	14.03	14.72	15.41	14.03	14.03	1,087	14.027	-1.61%
2005-02-07	0	0.310	0.310	0.320	0.310	0.310	98,241	30,447	0.3099	14.26	14.26	14.72	14.26	14.26	2,136	14.253	1.64%
2005-02-04	0	0.305	0.305	0.315	0.305	0.305	10,000	3,050	0.3050	14.03	14.03	14.49	14.03	14.03	217	14.027	-1.61%
2005-02-03	0	0.310	0.310	0.315	0.310	0.310	130,000	40,300	0.3100	14.26	14.26	14.49	14.26	14.26	2,827	14.257	-1.59%
2005-02-02	0	0.315	0.300	0.315	0.305	0.315	50,000	15,550	0.3110	14.49	13.80	14.49	14.03	14.49	1,087	14.302	1.61%
2005-02-01	0	0.310	0.305	0.310	0.310	0.310	621,388	192,596	0.3099	14.26	14.03	14.26	14.26	14.26	13,512	14.254	0.00%
2005-01-31	0	0.310	0.300	0.310	0.305	0.310	260,000	79,500	0.3058	14.26	13.80	14.26	14.03	14.26	5,654	14.062	3.33%
2005-01-28	0	0.300	0.300	0.310	0.300	0.305	320,000	97,000	0.3031	13.80	13.80	14.26	13.80	14.03	6,958	13.940	-1.64%
2005-01-27	0	0.305	0.305	0.315	0.305	0.305	150,000	45,750	0.3050	14.03	14.03	14.49	14.03	14.03	3,262	14.027	1.67%
2005-01-26	0	0.300	0.300	0.325	0.300	0.305	50,000	15,150	0.3030	13.80	13.80	14.95	13.80	14.03	1,087	13.935	0.00%
2005-01-25	0	0.300	0.300	0.315	-	-	0	0	-	13.80	13.80	14.49	-	-	0	-	0.00%
2005-01-24	0	0.300	0.300	0.310	0.300	0.305	140,000	42,600	0.3043	13.80	13.80	14.26	13.80	14.03	3,044	13.994	-3.23%
2005-01-21	0	0.310	0.305	0.310	0.305	0.310	380,000	117,300	0.3087	14.26	14.03	14.26	14.03	14.26	8,263	14.196	3.33%
2005-01-20	0	0.300	0.300	0.315	0.300	0.300	100,000	30,000	0.3000	13.80	13.80	14.49	13.80	13.80	2,174	13.797	0.00%
2005-01-19	0	0.300	0.300	0.305	0.300	0.305	238,000	71,600	0.3008	13.80	13.80	14.03	13.80	14.03	5,175	13.835	0.00%
2005-01-18	0	0.300	0.290	0.305	0.300	0.300	100,000	30,000	0.3000	13.80	13.34	14.03	13.80	13.80	2,174	13.797	1.69%
2005-01-17	0	0.295	0.295	0.305	-	-	0	0	-	13.57	13.57	14.03	-	-	0	-	0.00%
2005-01-14	0	0.295	0.295	0.305	0.290	0.305	250,000	74,250	0.2970	13.57	13.57	14.03	13.34	14.03	5,436	13.659	-1.67%
2005-01-13	0	0.300	0.300	0.305	0.290	0.305	254,000	76,180	0.2999	13.80	13.80	14.03	13.34	14.03	5,523	13.793	3.45%
2005-01-12	0	0.290	0.290	0.305	0.290	0.295	411,001	120,610	0.2935	13.34	13.34	14.03	13.34	13.57	8,937	13.496	-1.69%
2005-01-11	0	0.295	0.295	-	0.295	0.295	80,000	23,600	0.2950	13.57	13.57	-	13.57	13.57	1,740	13.567	-1.67%
2005-01-10	0	0.300	0.295	0.305	-	-	0	0	-	13.80	13.57	14.03	-	-	0	-	0.00%
2005-01-07	0	0.300	0.300	0.305	0.290	0.300	208,000	62,100	0.2986	13.80	13.80	14.03	13.34	13.80	4,523	13.730	1.69%
2005-01-06	0	0.295	0.295	0.310	-	-	0	0	-	13.57	13.57	14.26	-	-	0	-	0.00%
2005-01-05	0	0.295	0.295	0.310	0.295	0.300	240,000	71,800	0.2992	13.57	13.57	14.26	13.57	13.80	5,219	13.758	-3.28%
2005-01-04	0	0.305	0.305	0.310	0.300	0.300	40,000	12,000	0.3000	14.03	14.03	14.26	13.80	13.80	870	13.797	-1.61%
2005-01-03	0	0.310	0.305	0.315	0.310	0.310	250,000	77,500	0.3100	14.26	14.03	14.49	14.26	14.26	5,436	14.257	0.00%
2004-12-31	0	0.310	0.300	0.310	-	-	0	0	-	14.26	13.80	14.26	-	-	0	-	0.00%
2004-12-30	0	0.310	0.300	0.310	-	-	0	0	-	14.26	13.80	14.26	-	-	0	-	0.00%
2004-12-29	0	0.310	0.300	0.310	-	-	0	0	-	14.26	13.80	14.26	-	-	0	-	0.00%
2004-12-28	0	0.310	0.290	0.310	0.310	0.310	200,000	62,000	0.3100	14.26	13.34	14.26	14.26	14.26	4,349	14.257	0.00%
2004-12-24	0	0.310	0.295	0.310	-	-	0	0	-	14.26	13.57	14.26	-	-	0	-	0.00%
2004-12-23	0	0.310	0.300	0.310	-	-	0	0	-	14.26	13.80	14.26	-	-	0	-	0.00%
2004-12-22	0	0.310	0.295	0.310	-	-	0	0	-	14.26	13.57	14.26	-	-	0	-	0.00%
2004-12-21	0	0.310	0.295	0.310	0.295	0.310	12,000	3,570	0.2975	14.26	13.57	14.26	13.57	14.26	261	13.682	3.33%
2004-12-20	0	0.300	0.295	0.310	-	-	0	0	-	13.80	13.57	14.26	-	-	0	-	0.00%
2004-12-17	0	0.300	0.300	0.310	0.295	0.300	314,000	94,130	0.2998	13.80	13.80	14.26	13.57	13.80	6,828	13.786	1.69%
2004-12-16	0	0.295	0.295	0.310	0.295	0.300	124,000	37,150	0.2996	13.57	13.57	14.26	13.57	13.80	2,696	13.778	-1.67%
2004-12-15	0	0.300	0.300	0.310	0.300	0.300	50,000	15,000	0.3000	13.80	13.80	14.26	13.80	13.80	1,087	13.797	0.00%
2004-12-14	0	0.300	0.300	0.310	0.300	0.300	236,555	70,955	0.3000	13.80	13.80	14.26	13.80	13.80	5,144	13.794	-3.23%
2004-12-13	0	0.310	0.300	0.310	0.305	0.310	266,000	81,540	0.3065	14.26	13.80	14.26	14.03	14.26	5,784	14.097	3.33%
2004-12-10	0	0.300	0.300	0.305	0.300	0.305	478,853	144,839	0.3025	13.80	13.80	14.03	13.80	14.03	10,412	13.910	0.00%
2004-12-09	0	0.300	0.300	0.310	0.295	0.295	30,000	8,850	0.2950	13.80	13.80	14.26	13.57	13.57	652	13.567	0.00%
2004-12-08	0	0.300	0.295	0.305	0.300	0.300	400,000	120,000	0.3000	13.80	13.57	14.03	13.80	13.80	8,698	13.797	0.00%
2004-12-07	0	0.300	0.300	0.310	-	-	0	0	-	13.80	13.80	14.26	-	-	0	-	0.00%
2004-12-06	0	0.300	0.300	0.305	0.300	0.300	710,000	213,000	0.3000	13.80	13.80	14.03	13.80	13.80	15,439	13.797	0.00%
2004-12-03	0	0.300	0.300	0.305	0.300	0.300	30,000	9,000	0.3000	13.80	13.80	14.03	13.80	13.80	652	13.797	0.00%
2004-12-02	0	0.300	0.300	0.305	0.295	0.300	454,000	136,090	0.2998	13.80	13.80	14.03	13.57	13.80	9,872	13.785	1.69%
2004-12-01	0	0.295	0.295	0.300	0.295	0.310	540,000	160,830	0.2978	13.57	13.57	13.80	13.57	14.26	11,742	13.697	-1.67%
2004-11-30	0	0.300	0.295	0.310	-	-	0	0	-	13.80	13.57	14.26	-	-	0	-	0.00%
2004-11-29	0	0.300	0.295	0.305	0.300	0.300	136,852	41,039	0.2999	13.80	13.57	14.03	13.80	13.80	2,976	13.791	0.00%
2004-11-26	0	0.300	0.300	0.310	0.300	0.305	110,000	33,280	0.3025	13.80	13.80	14.26	13.80	14.03	2,392	13.914	-1.64%
2004-11-25	0	0.305	0.305	0.310	0.290	0.310	176,000	53,150	0.3020	14.03	14.03	14.26	13.34	14.26	3,827	13.888	0.00%
2004-11-24	0	0.305	0.300	0.310	0.305	0.315	200,000	62,000	0.3100	14.03	13.80	14.26	14.03	14.49	4,349	14.257	-1.61%
2004-11-23	0	0.310	0.300	0.310	0.300	0.310	1,248,744	378,478	0.3031	14.26	13.80	14.26	13.80	14.26	27,153	13.939	3.33%
2004-11-22	0	0.300	0.290	0.315	0.280	0.300	580,000	168,600	0.2907	13.80	13.34	14.49	12.88	13.80	12,612	13.368	5.26%
2004-11-19	0	0.285	0.285	0.290	0.285	0.290	48,000	13,880	0.2892	13.11	13.11	13.34	13.11	13.34	1,044	13.298	0.00%
2004-11-18	0	0.285	0.280	0.295	0.285	0.285	190,000	54,150	0.2850	13.11	12.88	13.57	13.11	13.11	4,131	13.107	1.79%
2004-11-17	0	0.280	0.280	0.290	0.280	0.290	4,000	1,140	0.2850	12.88	12.88	13.34	12.88	13.34	87	13.107	-3.45%
2004-11-16	0	0.290	0.280	0.290	0.285	0.290	180,000	51,700	0.2872	13.34	12.88	13.34	13.11	13.34	3,914	13.209	-1.69%
2004-11-15	0	0.295	0.290	0.295	0.290	0.295	200,000	58,750	0.2938	13.57	13.34	13.57	13.34	13.57	4,349	13.509	3.51%
2004-11-12	0	0.285	0.285	0.295	0.285	0.285	60,000	17,100	0.2850	13.11	13.11	13.57	13.11	13.11	1,305	13.107	-1.72%
2004-11-11	0	0.290	0.290	0.300	0.280	0.290	556,000	158,780	0.2856	13.34	13.34	13.80	12.88	13.34	12,090	13.133	1.75%
2004-11-10	0	0.285	0.285	0.290	0.285	0.290	250,000	71,750	0.2870	13.11	13.11	13.34	13.11	13.34	5,436	13.199	-1.72%
2004-11-09	0	0.290	0.285	0.290	0.290	0.290	210,000	60,900	0.2900	13.34	13.11	13.34	13.34	13.34	4,566	13.337	1.75%
2004-11-08	0	0.285	0.285	0.295	0.285	0.285	100,000	28,500	0.2850	13.11	13.11	13.57	13.11	13.11	2,174	13.107	0.00%
2004-11-05	0	0.285	0.285	0.295	0.285	0.290	180,000	51,500	0.2861	13.11	13.11	13.57	13.11	13.34	3,914	13.158	-1.72%
2004-11-04	0	0.290	0.285	0.300	0.290	0.290	110,000	31,900	0.2900	13.34	13.11	13.80	13.34	13.34	2,392	13.337	1.75%
2004-11-03	0	0.285	0.285	0.290	0.275	0.295	504,000	144,070	0.2859	13.11	13.11	13.34	12.65	13.57	10,959	13.146	0.00%
2004-11-02	0	0.285	0.280	0.285	0.275	0.285	22,000	6,070	0.2759	13.11	12.88	13.11	12.65	13.11	478	12.689	1.79%
2004-11-01	0	0.280	0.275	0.280	0.275	0.280	364,000	100,250	0.2754	12.88	12.65	12.88	12.65	12.88	7,915	12.666	0.00%
2004-10-29	0	0.280	0.275	0.285	0.280	0.285	496,000	139,860	0.2820	12.88	12.65	13.11	12.88	13.11	10,785	12.968	-3.45%
2004-10-28	0	0.290	0.285	0.305	0.290	0.290	210,000	60,900	0.2900	13.34	13.11	14.03	13.34	13.34	4,566	13.337	0.00%
2004-10-27	0	0.290	0.290	0.295	0.290	0.290	40,000	11,600	0.2900	13.34	13.34	13.57	13.34	13.34	870	13.337	0.00%
2004-10-26	0	0.290	0.285	0.300	-	-	0	0	-	13.34	13.11	13.80	-	-	0	-	0.00%
2004-10-25	0	0.290	0.280	0.300	0.290	0.290	52,000	15,080	0.2900	13.34	12.88	13.80	13.34	13.34	1,131	13.337	0.00%
2004-10-21	0	0.290	0.290	0.310	0.290	0.290	206,000	59,740	0.2900	13.34	13.34	14.26	13.34	13.34	4,479	13.337	-6.45%
2004-10-20	0	0.310	0.305	0.310	0.310	0.330	1,021,500	321,535	0.3148	14.26	14.03	14.26	14.26	15.18	22,212	14.476	-7.46%
2004-10-19	0	0.350	0.340	0.350	0.340	0.350	615,500	210,380	0.3418	15.41	14.97	15.41	14.97	15.41	13,983	15.045	-2.78%
2004-10-18	0	0.360	0.340	0.365	0.340	0.370	445,977	159,433	0.3575	15.85	14.97	16.07	14.97	16.29	10,132	15.736	-2.70%
2004-10-15	0	0.370	0.365	0.370	0.335	0.370	1,660,500	585,210	0.3524	16.29	16.07	16.29	14.75	16.29	37,723	15.513	12.12%
2004-10-14	0	0.330	0.320	0.335	0.320	0.330	892,000	290,860	0.3261	14.53	14.09	14.75	14.09	14.53	20,265	14.353	3.13%
2004-10-13	0	0.320	0.320	0.340	0.320	0.320	268,000	85,760	0.3200	14.09	14.09	14.97	14.09	14.09	6,088	14.086	-3.03%
2004-10-12	0	0.330	0.320	0.335	0.320	0.330	220,000	72,400	0.3291	14.53	14.09	14.75	14.09	14.53	4,998	14.486	-2.94%
2004-10-11	0	0.340	0.330	0.340	0.320	0.340	146,000	48,840	0.3345	14.97	14.53	14.97	14.09	14.97	3,317	14.725	6.25%
2004-10-08	0	0.320	0.320	0.330	0.320	0.350	958,000	314,300	0.3281	14.09	14.09	14.53	14.09	15.41	21,764	14.441	-5.88%
2004-10-07	0	0.340	0.325	0.340	0.320	0.340	480,000	159,050	0.3314	14.97	14.31	14.97	14.09	14.97	10,905	14.585	3.03%
2004-10-06	0	0.330	0.320	0.340	0.330	0.365	690,000	238,350	0.3454	14.53	14.09	14.97	14.53	16.07	15,675	15.205	-2.94%
2004-10-05	0	0.340	0.340	0.350	0.310	0.360	2,848,810	978,723	0.3436	14.97	14.97	15.41	13.65	15.85	64,720	15.123	6.25%
2004-10-04	0	0.320	0.320	0.330	0.290	0.320	574,000	178,880	0.3116	14.09	14.09	14.53	12.77	14.09	13,040	13.718	3.23%
2004-09-30	0	0.310	0.300	0.310	0.310	0.310	290,500	90,445	0.3113	13.65	13.21	13.65	13.65	13.65	6,600	13.705	-1.59%
2004-09-28	0	0.315	0.315	0.320	0.300	0.315	890,000	276,230	0.3104	13.87	13.87	14.09	13.21	13.87	20,219	13.662	5.00%
2004-09-27	0	0.300	0.295	0.300	0.300	0.300	422,000	126,600	0.3000	13.21	12.99	13.21	13.21	13.21	9,587	13.205	1.69%
2004-09-24	0	0.295	0.290	0.300	0.290	0.295	300,000	88,000	0.2933	12.99	12.77	13.21	12.77	12.99	6,815	12.912	0.00%
2004-09-23	0	0.295	0.295	0.300	0.295	0.300	240,000	71,800	0.2992	12.99	12.99	13.21	12.99	13.21	5,452	13.169	-1.67%
2004-09-22	0	0.300	0.310	0.320	0.280	0.310	1,192,568	351,783	0.2950	13.21	13.65	14.09	12.32	13.65	27,093	12.984	3.45%
2004-09-21	0	0.290	0.280	0.290	0.280	0.290	610,000	172,300	0.2825	12.77	12.32	12.77	12.32	12.77	13,858	12.433	3.57%
2004-09-20	0	0.280	0.280	0.290	0.255	0.300	2,312,000	646,400	0.2796	12.32	12.32	12.77	11.22	13.21	52,524	12.307	14.29%
2004-09-17	0	0.245	0.245	0.250	0.210	0.250	3,543,499	856,695	0.2418	10.78	10.78	11.00	9.244	11.00	80,502	10.642	16.67%
2004-09-16	0	0.210	0.205	-	-	-	0	0	-	9.244	9.024	-	-	-	0	-	0.00%
2004-09-15	0	0.210	-	-	-	-	0	0	-	9.244	-	-	-	-	0	-	0.00%
2004-09-14	0	0.210	0.202	-	-	-	0	0	-	9.244	8.892	-	-	-	0	-	0.00%
2004-09-13	0	0.210	-	-	-	-	0	0	-	9.244	-	-	-	-	0	-	0.00%
2004-09-10	0	0.210	0.210	0.218	0.210	0.210	120,000	25,200	0.2100	9.244	9.244	9.596	9.244	9.244	2,726	9.2437	0.00%
2004-09-09	0	0.210	0.208	0.216	-	-	0	0	-	9.244	9.156	9.508	-	-	0	-	0.00%
2004-09-08	0	0.210	0.210	-	-	-	0	0	-	9.244	9.244	-	-	-	0	-	0.00%
2004-09-07	0	0.210	0.210	0.215	0.210	0.210	187,000	39,260	0.2099	9.244	9.244	9.464	9.244	9.244	4,248	9.2414	0.00%
2004-09-06	0	0.210	0.205	0.216	0.210	0.210	70,000	14,700	0.2100	9.244	9.024	9.508	9.244	9.244	1,590	9.2437	2.44%
2004-09-03	0	0.205	0.205	-	0.200	0.200	100,000	20,000	0.2000	9.024	9.024	-	8.804	8.804	2,272	8.8036	0.00%
2004-09-02	0	0.205	0.205	0.213	-	-	0	0	-	9.024	9.024	9.376	-	-	0	-	0.00%
2004-09-01	0	0.205	0.200	0.212	-	-	0	0	-	9.024	8.804	9.332	-	-	0	-	0.00%
2004-08-31	0	0.205	0.200	-	-	-	0	0	-	9.024	8.804	-	-	-	0	-	0.00%
2004-08-30	0	0.205	0.200	0.213	-	-	0	0	-	9.024	8.804	9.376	-	-	0	-	0.00%
2004-08-27	0	0.205	0.200	0.212	-	-	0	0	-	9.024	8.804	9.332	-	-	0	-	0.00%
2004-08-26	0	0.205	0.205	0.218	0.202	0.202	20,000	4,040	0.2020	9.024	9.024	9.596	8.892	8.892	454	8.8916	-2.38%
2004-08-25	0	0.210	0.199	0.210	0.205	0.210	250,000	51,956	0.2078	9.244	8.760	9.244	9.024	9.244	5,680	9.1479	1.94%
2004-08-24	0	0.206	-	0.206	0.199	0.206	200,000	40,458	0.2023	9.068	-	9.068	8.760	9.068	4,544	8.9044	4.04%
2004-08-23	0	0.198	0.198	0.204	-	-	0	0	-	8.716	8.716	8.980	-	-	0	-	0.00%
2004-08-20	0	0.198	0.198	0.206	-	-	0	0	-	8.716	8.716	9.068	-	-	0	-	0.00%
2004-08-19	0	0.198	0.195	0.203	0.198	0.198	100,000	19,800	0.1980	8.716	8.583	8.936	8.716	8.716	2,272	8.7155	-0.50%
2004-08-18	0	0.199	0.188	0.199	0.195	0.199	300,000	59,120	0.1971	8.760	8.275	8.760	8.583	8.760	6,815	8.6744	3.65%
2004-08-17	0	0.192	0.183	0.193	0.188	0.198	386,000	73,388	0.1901	8.451	8.055	8.495	8.275	8.716	8,769	8.3689	3.23%
2004-08-16	0	0.186	0.186	-	-	-	0	0	-	8.187	8.187	-	-	-	0	-	0.00%
2004-08-13	0	0.186	0.186	-	-	-	1,197	209	0.1746	8.187	8.187	-	-	-	27	7.6856	0.54%
2004-08-12	0	0.185	0.185	-	0.185	0.185	24,000	4,440	0.1850	8.143	8.143	-	8.143	8.143	545	8.1433	0.00%
2004-08-11	0	0.185	0.185	-	-	-	698	119	0.1705	8.143	8.143	-	-	-	16	7.5045	0.00%
2004-08-10	0	0.185	0.185	-	-	-	0	0	-	8.143	8.143	-	-	-	0	-	0.00%
2004-08-09	0	0.185	0.185	-	0.185	0.185	20,000	3,700	0.1850	8.143	8.143	-	8.143	8.143	454	8.1433	-1.07%
2004-08-06	0	0.187	0.185	-	-	-	0	0	-	8.231	8.143	-	-	-	0	-	0.00%
2004-08-05	0	0.187	0.187	-	0.187	0.189	200,000	37,560	0.1878	8.231	8.231	-	8.231	8.319	4,544	8.2665	0.00%
2004-08-04	0	0.187	0.187	0.196	0.187	0.188	362,000	67,898	0.1876	8.231	8.231	8.627	8.231	8.275	8,224	8.2561	-0.53%
2004-08-03	0	0.188	0.188	0.192	0.183	0.188	45,000	8,352	0.1856	8.275	8.275	8.451	8.055	8.275	1,022	8.1697	0.00%
2004-08-02	0	0.188	0.188	0.190	0.188	0.188	200,000	37,600	0.1880	8.275	8.275	8.363	8.275	8.275	4,544	8.2753	-2.08%
2004-07-30	0	0.192	0.188	0.194	-	-	0	0	-	8.451	8.275	8.539	-	-	0	-	0.00%
2004-07-29	0	0.192	0.188	0.193	-	-	0	0	-	8.451	8.275	8.495	-	-	0	-	0.00%
2004-07-28	0	0.192	0.187	0.192	0.190	0.192	118,000	22,616	0.1917	8.451	8.231	8.451	8.363	8.451	2,681	8.4365	1.05%
2004-07-27	0	0.190	0.183	-	-	-	0	0	-	8.363	8.055	-	-	-	0	-	0.00%
2004-07-26	0	0.190	0.183	0.195	-	-	0	0	-	8.363	8.055	8.583	-	-	0	-	0.00%
2004-07-23	0	0.190	-	-	-	-	0	0	-	8.363	-	-	-	-	0	-	0.00%
2004-07-22	0	0.190	0.188	0.198	-	-	0	0	-	8.363	8.275	8.716	-	-	0	-	0.00%
2004-07-21	0	0.190	0.190	0.198	-	-	0	0	-	8.363	8.363	8.716	-	-	0	-	0.00%
2004-07-20	0	0.190	0.190	-	0.190	0.190	48,000	9,120	0.1900	8.363	8.363	-	8.363	8.363	1,090	8.3634	-0.52%
2004-07-19	0	0.191	0.188	0.199	0.187	0.195	588,000	113,824	0.1936	8.407	8.275	8.760	8.231	8.583	13,358	8.5209	0.00%
2004-07-16	0	0.191	-	-	-	-	0	0	-	8.407	-	-	-	-	0	-	0.00%
2004-07-15	0	0.191	0.188	-	-	-	0	0	-	8.407	8.275	-	-	-	0	-	0.00%
2004-07-14	0	0.191	0.191	0.197	-	-	0	0	-	8.407	8.407	8.672	-	-	0	-	0.00%
2004-07-13	0	0.191	-	-	-	-	0	0	-	8.407	-	-	-	-	0	-	0.00%
2004-07-12	0	0.191	0.189	0.199	-	-	0	0	-	8.407	8.319	8.760	-	-	0	-	0.00%
2004-07-09	0	0.191	0.191	-	0.191	0.191	6,000	1,146	0.1910	8.407	8.407	-	8.407	8.407	136	8.4074	-2.55%
2004-07-08	0	0.196	0.193	0.196	0.188	0.196	170,000	32,660	0.1921	8.627	8.495	8.627	8.275	8.627	3,862	8.4566	2.62%
2004-07-07	0	0.191	0.188	0.196	-	-	0	0	-	8.407	8.275	8.627	-	-	0	-	0.00%
2004-07-06	0	0.191	0.191	0.196	0.191	0.196	322,000	62,320	0.1935	8.407	8.407	8.627	8.407	8.627	7,315	8.5192	1.06%
2004-07-05	0	0.189	0.189	0.196	-	-	0	0	-	8.319	8.319	8.627	-	-	0	-	0.53%
2004-07-02	0	0.188	0.188	0.196	-	-	0	0	-	8.275	8.275	8.627	-	-	0	-	0.00%
2004-06-30	0	0.188	0.188	0.210	0.188	0.188	100,000	18,800	0.1880	8.275	8.275	9.244	8.275	8.275	2,272	8.2753	-3.59%
2004-06-29	0	0.195	0.188	0.200	-	-	0	0	-	8.583	8.275	8.804	-	-	0	-	0.00%
2004-06-28	0	0.195	0.187	0.200	-	-	0	0	-	8.583	8.231	8.804	-	-	0	-	0.00%
2004-06-25	0	0.195	-	0.200	-	-	0	0	-	8.583	-	8.804	-	-	0	-	0.00%
2004-06-24	0	0.195	0.187	0.195	0.195	0.195	54,000	10,530	0.1950	8.583	8.231	8.583	8.583	8.583	1,227	8.5835	-2.50%
2004-06-23	0	0.200	0.187	0.200	0.200	0.200	6,000	1,200	0.2000	8.804	8.231	8.804	8.804	8.804	136	8.8036	2.56%
2004-06-21	0	0.195	0.190	0.225	-	-	0	0	-	8.583	8.363	9.904	-	-	0	-	0.00%
2004-06-18	0	0.195	0.187	0.200	-	-	0	0	-	8.583	8.231	8.804	-	-	0	-	0.00%
2004-06-17	0	0.195	-	0.225	-	-	0	0	-	8.583	-	9.904	-	-	0	-	0.00%
2004-06-16	0	0.195	-	0.200	0.195	0.195	50,000	9,750	0.1950	8.583	-	8.804	8.583	8.583	1,136	8.5835	2.63%
2004-06-15	0	0.190	0.190	0.194	-	-	0	0	-	8.363	8.363	8.539	-	-	0	-	2.70%
2004-06-14	0	0.185	0.185	0.225	-	-	0	0	-	8.143	8.143	9.904	-	-	0	-	0.00%
2004-06-11	0	0.185	0.183	0.225	-	-	0	0	-	8.143	8.055	9.904	-	-	0	-	0.00%
2004-06-10	0	0.185	0.183	0.225	-	-	0	0	-	8.143	8.055	9.904	-	-	0	-	0.00%
2004-06-09	0	0.185	0.184	0.225	-	-	0	0	-	8.143	8.099	9.904	-	-	0	-	0.00%
2004-06-08	0	0.185	0.183	0.225	-	-	0	0	-	8.143	8.055	9.904	-	-	0	-	0.00%
2004-06-07	0	0.185	0.183	0.195	-	-	0	0	-	8.143	8.055	8.583	-	-	0	-	0.00%
2004-06-04	0	0.185	0.184	0.225	-	-	0	0	-	8.143	8.099	9.904	-	-	0	-	0.00%
2004-06-03	0	0.185	0.184	0.225	-	-	0	0	-	8.143	8.099	9.904	-	-	0	-	0.00%
2004-06-02	0	0.185	0.185	0.225	0.184	0.184	30,499	5,605	0.1838	8.143	8.143	9.904	8.099	8.099	693	8.0894	0.54%
2004-06-01	0	0.184	0.183	0.193	-	-	0	0	-	8.099	8.055	8.495	-	-	0	-	0.00%
2004-05-31	0	0.184	0.182	0.220	-	-	0	0	-	8.099	8.011	9.684	-	-	0	-	0.00%
2004-05-28	0	0.184	0.184	0.196	-	-	0	0	-	8.099	8.099	8.627	-	-	0	-	1.10%
2004-05-27	0	0.182	0.181	0.191	-	-	0	0	-	8.011	7.967	8.407	-	-	0	-	0.00%
2004-05-25	0	0.182	0.182	0.225	0.180	0.190	102,045	18,607	0.1823	8.011	8.011	9.904	7.923	8.363	2,318	8.0263	0.00%
2004-05-24	0	0.182	0.182	0.190	-	-	0	0	-	8.011	8.011	8.363	-	-	0	-	1.11%
2004-05-21	0	0.180	0.177	0.190	-	-	0	0	-	7.923	7.791	8.363	-	-	0	-	0.00%
2004-05-20	0	0.180	0.180	0.190	-	-	0	0	-	7.923	7.923	8.363	-	-	0	-	0.00%
2004-05-19	0	0.180	0.178	0.190	-	-	0	0	-	7.923	7.835	8.363	-	-	0	-	0.00%
2004-05-18	0	0.180	-	0.198	-	-	0	0	-	7.923	-	8.716	-	-	0	-	0.00%
2004-05-17	0	0.180	0.180	0.225	0.180	0.180	166,000	29,880	0.1800	7.923	7.923	9.904	7.923	7.923	3,771	7.9232	-0.55%
2004-05-14	0	0.181	0.181	0.224	0.181	0.181	28,000	5,068	0.1810	7.967	7.967	9.860	7.967	7.967	636	7.9672	0.00%
2004-05-13	0	0.181	0.181	0.225	-	-	0	0	-	7.967	7.967	9.904	-	-	0	-	0.00%
2004-05-12	0	0.181	0.181	0.224	-	-	0	0	-	7.967	7.967	9.860	-	-	0	-	0.00%
2004-05-11	0	0.181	0.181	0.250	0.181	0.181	10,000	1,810	0.1810	7.967	7.967	11.00	7.967	7.967	227	7.9672	-4.23%
2004-05-10	0	0.189	0.181	0.225	-	-	0	0	-	8.319	7.967	9.904	-	-	0	-	0.00%
2004-05-07	0	0.189	0.189	0.197	0.188	0.188	76,000	14,288	0.1880	8.319	8.319	8.672	8.275	8.275	1,727	8.2753	-3.08%
2004-05-06	0	0.195	0.195	0.202	-	-	0	0	-	8.583	8.583	8.892	-	-	0	-	5.41%
2004-05-05	0	0.195	0.195	0.219	0.195	0.195	40,000	7,800	0.1950	8.143	8.143	9.146	8.143	8.143	958	8.1433	0.52%
2004-05-04	0	0.194	0.188	0.230	-	-	0	0	-	8.102	7.851	9.605	-	-	0	-	0.00%
2004-05-03	0	0.194	0.189	0.250	-	-	0	0	-	8.102	7.893	10.44	-	-	0	-	0.00%
2004-04-30	0	0.194	0.194	0.250	-	-	0	0	-	8.102	8.102	10.44	-	-	0	-	0.52%
2004-04-29	0	0.193	0.193	0.205	0.192	0.197	600,000	117,200	0.1953	8.060	8.060	8.561	8.018	8.227	14,368	8.1572	-2.03%
2004-04-28	0	0.197	0.197	0.206	-	-	0	0	-	8.227	8.227	8.603	-	-	0	-	0.51%
2004-04-27	0	0.196	0.192	0.200	0.196	0.196	100,000	19,600	0.1960	8.185	8.018	8.352	8.185	8.185	2,395	8.1850	-1.51%
2004-04-26	0	0.199	0.196	-	-	-	0	0	-	8.310	8.185	-	-	-	0	-	0.00%
2004-04-23	0	0.199	0.193	0.208	-	-	200,000	39,800	0.1990	8.310	8.060	8.686	-	-	4,789	8.3103	0.00%
2004-04-22	0	0.199	0.198	0.201	0.196	0.204	334,000	67,126	0.2010	8.310	8.269	8.394	8.185	8.519	7,998	8.3929	1.53%
2004-04-21	0	0.196	0.196	0.204	0.193	0.193	170,000	32,810	0.1930	8.185	8.185	8.519	8.060	8.060	4,071	8.0598	2.08%
2004-04-20	0	0.192	0.192	0.210	0.192	0.200	200,000	39,200	0.1960	8.018	8.018	8.770	8.018	8.352	4,789	8.1850	-6.34%
2004-04-19	0	0.205	0.202	0.209	0.205	0.212	470,000	98,000	0.2085	8.561	8.436	8.728	8.561	8.853	11,255	8.7075	7.89%
2004-04-16	0	0.190	0.190	-	0.190	0.190	30,000	5,700	0.1900	7.934	7.934	-	7.934	7.934	718	7.9345	0.00%
2004-04-15	0	0.190	0.190	0.195	-	-	0	0	-	7.934	7.934	8.143	-	-	0	-	0.00%
2004-04-14	0	0.190	0.190	-	-	-	0	0	-	7.934	7.934	-	-	-	0	-	0.00%
2004-04-13	0	0.190	0.190	-	-	-	0	0	-	7.934	7.934	-	-	-	0	-	1.06%
2004-04-08	0	0.188	0.188	0.196	-	-	0	0	-	7.851	7.851	8.185	-	-	0	-	0.53%
2004-04-07	0	0.187	0.183	-	-	-	0	0	-	7.809	7.642	-	-	-	0	-	0.00%
2004-04-06	0	0.187	-	-	-	-	0	0	-	7.809	-	-	-	-	0	-	0.00%
2004-04-02	0	0.187	0.181	-	-	-	0	0	-	7.809	7.559	-	-	-	0	-	0.00%
2004-04-01	0	0.187	0.185	-	-	-	0	0	-	7.809	7.726	-	-	-	0	-	0.00%
2004-03-31	0	0.187	0.187	0.235	0.170	0.170	3,000	500	0.1667	7.809	7.809	9.814	7.099	7.099	72	6.9601	-4.10%
2004-03-30	0	0.195	-	0.195	-	-	0	0	-	8.143	-	8.143	-	-	0	-	0.00%
2004-03-29	0	0.195	0.192	-	-	-	0	0	-	8.143	8.018	-	-	-	0	-	0.00%
2004-03-26	0	0.195	0.192	-	-	-	0	0	-	8.143	8.018	-	-	-	0	-	0.00%
2004-03-25	0	0.195	0.195	0.203	0.195	0.195	100,000	19,500	0.1950	8.143	8.143	8.477	8.143	8.143	2,395	8.1433	-2.50%
2004-03-24	0	0.200	0.195	0.205	0.195	0.200	150,000	29,500	0.1967	8.352	8.143	8.561	8.143	8.352	3,592	8.2129	-1.48%
2004-03-23	0	0.203	0.194	0.203	0.205	0.205	20,000	4,100	0.2050	8.477	8.102	8.477	8.561	8.561	479	8.5609	1.50%
2004-03-22	0	0.200	0.193	-	0.193	0.200	250,000	48,600	0.1944	8.352	8.060	-	8.060	8.352	5,987	8.1182	-0.50%
2004-03-19	0	0.201	0.201	0.203	0.197	0.201	520,000	103,880	0.1998	8.394	8.394	8.477	8.227	8.394	12,452	8.3425	-1.95%
2004-03-18	0	0.205	-	0.212	0.205	0.205	100,000	20,500	0.2050	8.561	-	8.853	8.561	8.561	2,395	8.5609	0.00%
2004-03-17	0	0.205	0.205	0.213	0.195	0.200	76,000	15,070	0.1983	8.561	8.561	8.895	8.143	8.352	1,820	8.2807	1.49%
2004-03-16	0	0.202	0.199	-	-	-	0	0	-	8.436	8.310	-	-	-	0	-	0.00%
2004-03-15	0	0.202	0.196	-	-	-	0	0	-	8.436	8.185	-	-	-	0	-	0.00%
2004-03-12	0	0.202	0.193	-	-	-	0	0	-	8.436	8.060	-	-	-	0	-	0.00%
2004-03-11	0	0.202	-	-	-	-	0	0	-	8.436	-	-	-	-	0	-	0.00%
2004-03-10	0	0.202	0.201	-	-	-	0	0	-	8.436	8.394	-	-	-	0	-	0.00%
2004-03-09	0	0.202	0.202	0.212	0.202	0.202	50,000	10,100	0.2020	8.436	8.436	8.853	8.436	8.436	1,197	8.4356	-2.88%
2004-03-08	0	0.208	0.202	0.212	-	-	0	0	-	8.686	8.436	8.853	-	-	0	-	0.00%
2004-03-05	0	0.208	0.208	0.212	0.208	0.208	100,000	20,800	0.2080	8.686	8.686	8.853	8.686	8.686	2,395	8.6862	1.46%
2004-03-04	0	0.205	0.205	0.212	0.202	0.205	400,000	81,400	0.2035	8.561	8.561	8.853	8.436	8.561	9,578	8.4983	-0.49%
2004-03-03	0	0.206	0.206	0.212	0.206	0.206	100,000	20,600	0.2060	8.603	8.603	8.853	8.603	8.603	2,395	8.6027	-0.48%
2004-03-02	0	0.207	0.207	0.212	-	-	0	0	-	8.644	8.644	8.853	-	-	0	-	0.00%
2004-03-01	0	0.207	0.207	0.212	0.207	0.208	332,000	68,924	0.2076	8.644	8.644	8.853	8.644	8.686	7,950	8.6696	-1.43%
2004-02-27	0	0.210	0.208	0.210	0.205	0.210	460,000	95,946	0.2086	8.770	8.686	8.770	8.561	8.770	11,015	8.7103	2.44%
2004-02-26	0	0.205	0.205	0.209	0.205	0.208	222,000	46,110	0.2077	8.561	8.561	8.728	8.561	8.686	5,316	8.6738	-1.91%
2004-02-25	0	0.209	0.207	0.209	0.208	0.209	250,421	52,126	0.2082	8.728	8.644	8.728	8.686	8.728	5,997	8.6926	0.00%
2004-02-24	0	0.209	0.209	0.212	0.208	0.209	852,000	177,868	0.2088	8.728	8.728	8.853	8.686	8.728	20,402	8.7181	0.00%
2004-02-23	0	0.209	0.195	0.209	0.209	0.209	180,000	37,620	0.2090	8.728	8.143	8.728	8.728	8.728	4,310	8.7279	0.00%
2004-02-20	0	0.209	-	0.209	0.209	0.209	100,000	20,900	0.2090	8.728	-	8.728	8.728	8.728	2,395	8.7279	-1.42%
2004-02-19	0	0.212	0.200	0.212	-	-	0	0	-	8.853	8.352	8.853	-	-	0	-	-0.47%
2004-02-18	0	0.213	0.181	0.215	-	-	0	0	-	8.895	7.559	8.978	-	-	0	-	0.00%
2004-02-17	0	0.213	-	0.213	-	-	0	0	-	8.895	-	8.895	-	-	0	-	0.00%
2004-02-16	0	0.213	0.200	0.213	0.210	0.213	220,000	46,260	0.2103	8.895	8.352	8.895	8.770	8.895	5,268	8.7811	5.45%
2004-02-13	0	0.202	0.202	0.208	0.195	0.195	2,000	390	0.1950	8.436	8.436	8.686	8.143	8.143	48	8.1433	1.00%
2004-02-12	0	0.200	0.193	0.200	-	-	0	0	-	8.352	8.060	8.352	-	-	0	-	0.00%
2004-02-11	0	0.200	0.200	0.210	0.200	0.200	5,000	990	0.1980	8.352	8.352	8.770	8.352	8.352	120	8.2686	-3.38%
2004-02-10	0	0.207	-	0.207	-	-	1,499	270	0.1801	8.644	-	8.644	-	-	36	7.5219	-0.48%
2004-02-09	0	0.208	0.200	0.210	0.204	0.208	726,000	149,588	0.2060	8.686	8.352	8.770	8.519	8.686	17,385	8.6045	4.00%
2004-02-06	0	0.200	0.194	0.200	0.194	0.202	380,000	75,700	0.1992	8.352	8.102	8.352	8.102	8.436	9,100	8.3191	3.63%
2004-02-05	0	0.193	0.193	0.202	0.193	0.193	20,000	3,860	0.1930	8.060	8.060	8.436	8.060	8.060	479	8.0598	0.00%
2004-02-04	0	0.193	0.193	0.204	0.193	0.193	60,000	11,580	0.1930	8.060	8.060	8.519	8.060	8.060	1,437	8.0598	-1.53%
2004-02-03	0	0.196	0.193	-	-	-	0	0	-	8.185	8.060	-	-	-	0	-	0.00%
2004-02-02	0	0.196	0.196	-	0.196	0.196	20,000	3,920	0.1960	8.185	8.185	-	8.185	8.185	479	8.1850	-3.45%
2004-01-30	0	0.203	0.200	0.203	0.203	0.203	60,000	12,180	0.2030	8.477	8.352	8.477	8.477	8.477	1,437	8.4774	2.01%
2004-01-29	0	0.199	0.199	0.204	0.197	0.200	203,058	40,495	0.1994	8.310	8.310	8.519	8.227	8.352	4,862	8.3281	-1.00%
2004-01-28	0	0.201	0.201	0.208	0.201	0.201	100,000	20,100	0.2010	8.394	8.394	8.686	8.394	8.394	2,395	8.3939	0.50%
2004-01-27	0	0.200	0.200	0.208	0.200	0.200	98,000	19,600	0.2000	8.352	8.352	8.686	8.352	8.352	2,347	8.3521	0.00%
2004-01-26	0	0.200	0.200	0.208	0.198	0.200	593,000	118,190	0.1993	8.352	8.352	8.686	8.269	8.352	14,200	8.3232	-0.50%
2004-01-21	0	0.201	0.201	0.208	-	-	0	0	-	8.394	8.394	8.686	-	-	0	-	0.00%
2004-01-20	0	0.201	0.201	0.206	-	-	1,361	259	0.1903	8.394	8.394	8.603	-	-	33	7.9471	0.00%
2004-01-19	0	0.201	0.201	0.208	0.200	0.200	200,000	40,000	0.2000	8.394	8.394	8.686	8.352	8.352	4,789	8.3521	-2.90%
2004-01-16	0	0.207	0.200	0.208	0.206	0.207	400,000	82,700	0.2068	8.644	8.352	8.686	8.603	8.644	9,578	8.6340	2.99%
2004-01-15	0	0.201	0.201	0.206	0.201	0.201	150,000	30,150	0.2010	8.394	8.394	8.603	8.394	8.394	3,592	8.3939	0.00%
2004-01-14	0	0.201	0.201	0.206	0.195	0.195	20,000	3,900	0.1950	8.394	8.394	8.603	8.143	8.143	479	8.1433	0.00%
2004-01-13	0	0.201	0.201	0.206	0.201	0.201	150,000	30,150	0.2010	8.394	8.394	8.603	8.394	8.394	3,592	8.3939	-2.43%
2004-01-12	0	0.206	0.200	0.210	-	-	0	0	-	8.603	8.352	8.770	-	-	0	-	0.00%
2004-01-09	0	0.206	0.203	0.206	0.202	0.206	190,000	38,860	0.2045	8.603	8.477	8.603	8.436	8.603	4,550	8.5411	0.00%
2004-01-08	0	0.206	0.201	0.206	-	-	0	0	-	8.603	8.394	8.603	-	-	0	-	0.00%
2004-01-07	0	0.206	0.205	0.207	0.200	0.208	360,000	73,400	0.2039	8.603	8.561	8.644	8.352	8.686	8,621	8.5145	3.00%
2004-01-06	0	0.200	0.200	-	0.199	0.199	100,000	19,900	0.1990	8.352	8.352	-	8.310	8.310	2,395	8.3103	-0.50%
2004-01-05	0	0.201	0.201	0.205	0.200	0.201	470,000	94,300	0.2006	8.394	8.394	8.561	8.352	8.394	11,255	8.3787	1.52%
2004-01-02	0	0.198	0.198	-	0.196	0.200	387,151	76,610	0.1979	8.269	8.269	-	8.185	8.352	9,271	8.2636	1.02%
2003-12-31	0	0.196	0.195	0.200	0.190	0.200	330,000	64,200	0.1945	8.185	8.143	8.352	7.934	8.352	7,902	8.1243	0.00%
2003-12-30	0	0.196	0.196	0.200	0.196	0.200	720,000	143,920	0.1999	8.185	8.185	8.352	8.185	8.352	17,241	8.3475	-2.00%
2003-12-29	0	0.200	0.196	0.206	0.194	0.200	150,000	29,700	0.1980	8.352	8.185	8.603	8.102	8.352	3,592	8.2686	2.56%
2003-12-24	0	0.195	0.190	0.195	0.195	0.195	100,000	19,500	0.1950	8.143	7.934	8.143	8.143	8.143	2,395	8.1433	0.00%
2003-12-23	0	0.195	0.194	0.200	-	-	0	0	-	8.143	8.102	8.352	-	-	0	-	0.00%
2003-12-22	0	0.195	0.195	0.199	0.195	0.200	550,000	109,350	0.1988	8.143	8.143	8.310	8.143	8.352	13,170	8.3027	1.04%
2003-12-19	0	0.193	0.191	0.201	-	-	150,000	28,650	0.1910	8.060	7.976	8.394	-	-	3,592	7.9762	0.00%
2003-12-18	0	0.193	0.188	-	-	-	0	0	-	8.060	7.851	-	-	-	0	-	0.00%
2003-12-17	0	0.193	0.188	0.201	-	-	0	0	-	8.060	7.851	8.394	-	-	0	-	0.00%
2003-12-16	0	0.193	0.193	0.194	0.193	0.194	510,000	98,830	0.1938	8.060	8.060	8.102	8.060	8.102	12,213	8.0925	1.05%
2003-12-15	0	0.191	0.185	0.193	-	-	0	0	-	7.976	7.726	8.060	-	-	0	-	0.00%
2003-12-12	0	0.191	0.186	0.191	0.191	0.191	300,000	57,300	0.1910	7.976	7.767	7.976	7.976	7.976	7,184	7.9762	3.80%
2003-12-11	0	0.184	0.181	0.192	0.183	0.184	110,874	20,359	0.1836	7.684	7.559	8.018	7.642	7.684	2,655	7.6682	0.00%
2003-12-10	0	0.184	0.181	0.184	0.181	0.184	140,000	25,610	0.1829	7.684	7.559	7.684	7.559	7.684	3,352	7.6392	0.00%
2003-12-09	0	0.184	0.180	0.184	0.180	0.188	110,000	20,600	0.1873	7.684	7.517	7.684	7.517	7.851	2,634	7.8206	2.22%
2003-12-08	0	0.180	0.177	-	-	-	0	0	-	7.517	7.392	-	-	-	0	-	0.00%
2003-12-05	0	0.180	0.179	-	-	-	0	0	-	7.517	7.475	-	-	-	0	-	0.00%
2003-12-04	0	0.180	0.180	0.188	0.180	0.180	120,000	21,900	0.1825	7.517	7.517	7.851	7.517	7.517	2,874	7.6213	-1.64%
2003-12-03	0	0.183	0.178	0.189	-	-	0	0	-	7.642	7.433	7.893	-	-	0	-	0.00%
2003-12-02	0	0.183	0.182	0.183	0.183	0.187	850,000	156,950	0.1846	7.642	7.600	7.642	7.642	7.809	20,354	7.7109	2.23%
2003-12-01	0	0.179	0.179	0.183	0.173	0.183	504,000	90,660	0.1799	7.475	7.475	7.642	7.225	7.642	12,069	7.5119	1.70%
2003-11-28	0	0.176	0.176	0.183	0.176	0.182	635,200	113,404	0.1785	7.350	7.350	7.642	7.350	7.600	15,211	7.4556	0.00%
2003-11-27	0	0.176	0.176	0.183	0.176	0.176	80,000	14,080	0.1760	7.350	7.350	7.642	7.350	7.350	1,916	7.3498	0.57%
2003-11-26	0	0.175	0.175	-	0.175	0.175	250,000	43,750	0.1750	7.308	7.308	-	7.308	7.308	5,987	7.3081	0.00%
2003-11-25	0	0.175	0.173	0.180	0.175	0.177	80,000	14,120	0.1765	7.308	7.225	7.517	7.308	7.392	1,916	7.3707	-1.13%
2003-11-24	0	0.177	-	-	-	-	500	65	0.1300	7.392	-	-	-	-	12	5.4289	0.00%
2003-11-21	0	0.177	0.171	-	-	-	0	0	-	7.392	7.141	-	-	-	0	-	0.00%
2003-11-20	0	0.177	0.177	0.183	-	-	0	0	-	7.392	7.392	7.642	-	-	0	-	0.00%
2003-11-19	0	0.177	0.175	0.183	-	-	0	0	-	7.392	7.308	7.642	-	-	0	-	0.00%
2003-11-18	0	0.177	0.173	0.185	-	-	0	0	-	7.392	7.225	7.726	-	-	0	-	0.00%
2003-11-17	0	0.177	0.173	-	-	-	0	0	-	7.392	7.225	-	-	-	0	-	0.00%
2003-11-14	0	0.177	0.176	0.188	-	-	0	0	-	7.392	7.350	7.851	-	-	0	-	0.00%
2003-11-13	0	0.177	0.175	-	-	-	0	0	-	7.392	7.308	-	-	-	0	-	0.00%
2003-11-12	0	0.177	0.175	-	-	-	0	0	-	7.392	7.308	-	-	-	0	-	0.00%
2003-11-11	0	0.177	0.176	-	-	-	0	0	-	7.392	7.350	-	-	-	0	-	0.00%
2003-11-10	0	0.177	0.175	-	0.177	0.177	200,000	35,400	0.1770	7.392	7.308	-	7.392	7.392	4,789	7.3916	-4.32%
2003-11-07	0	0.185	0.177	-	-	-	0	0	-	7.726	7.392	-	-	-	0	-	0.00%
2003-11-06	0	0.185	0.177	0.188	0.177	0.185	62,000	11,070	0.1785	7.726	7.392	7.851	7.392	7.726	1,485	7.4563	2.78%
2003-11-05	0	0.180	0.177	0.185	-	-	0	0	-	7.517	7.392	7.726	-	-	0	-	0.00%
2003-11-04	0	0.180	0.180	0.185	0.178	0.180	188,099	33,640	0.1788	7.517	7.517	7.726	7.433	7.517	4,504	7.4685	1.12%
2003-11-03	0	0.178	0.178	0.186	-	-	0	0	-	7.433	7.433	7.767	-	-	0	-	0.00%
2003-10-31	0	0.178	0.178	0.188	0.176	0.176	46,000	8,096	0.1760	7.433	7.433	7.851	7.350	7.350	1,102	7.3498	-2.73%
2003-10-30	0	0.183	-	0.188	-	-	0	0	-	7.642	-	7.851	-	-	0	-	0.00%
2003-10-29	0	0.183	0.178	0.186	-	-	0	0	-	7.642	7.433	7.767	-	-	0	-	0.00%
2003-10-28	0	0.183	0.176	0.183	0.175	0.183	278,227	49,127	0.1766	7.642	7.350	7.642	7.308	7.642	6,662	7.3737	2.81%
2003-10-27	0	0.178	-	0.188	-	-	0	0	-	7.433	-	7.851	-	-	0	-	0.00%
2003-10-24	0	0.178	0.174	0.190	-	-	0	0	-	7.433	7.266	7.934	-	-	0	-	0.00%
2003-10-23	0	0.178	0.178	0.185	0.177	0.177	200,000	35,400	0.1770	7.433	7.433	7.726	7.392	7.392	4,789	7.3916	-0.56%
2003-10-22	0	0.179	0.179	0.190	0.175	0.175	20,000	3,500	0.1750	7.475	7.475	7.934	7.308	7.308	479	7.3081	1.13%
2003-10-21	0	0.177	0.177	0.190	0.170	0.194	113,000	21,600	0.1912	7.392	7.392	7.934	7.099	8.102	2,706	7.9825	-8.76%
2003-10-20	0	0.194	0.180	0.194	-	-	0	0	-	8.102	7.517	8.102	-	-	0	-	-2.02%
2003-10-17	0	0.198	0.175	0.198	-	-	0	0	-	8.269	7.308	8.269	-	-	0	-	0.00%
2003-10-16	0	0.198	-	0.198	-	-	0	0	-	8.269	-	8.269	-	-	0	-	0.00%
2003-10-15	0	0.198	0.175	0.198	-	-	0	0	-	8.269	7.308	8.269	-	-	0	-	0.00%
2003-10-14	0	0.198	0.185	-	0.185	0.198	850,000	161,550	0.1901	8.269	7.726	-	7.726	8.269	20,354	7.9369	4.21%
2003-10-13	0	0.190	0.180	0.196	0.190	0.190	200,000	38,000	0.1900	7.934	7.517	8.185	7.934	7.934	4,789	7.9345	4.40%
2003-10-10	0	0.182	0.178	0.183	0.180	0.182	600,000	108,100	0.1802	7.600	7.433	7.642	7.517	7.600	14,368	7.5238	4.00%
2003-10-09	0	0.175	0.175	0.177	0.174	0.180	744,000	131,950	0.1774	7.308	7.308	7.392	7.266	7.517	17,816	7.4063	-2.78%
2003-10-08	0	0.180	0.171	0.186	0.180	0.180	180,000	32,400	0.1800	7.517	7.141	7.767	7.517	7.517	4,310	7.5169	1.12%
2003-10-07	0	0.178	0.170	0.188	-	-	0	0	-	7.433	7.099	7.851	-	-	0	-	0.00%
2003-10-06	0	0.178	0.178	0.190	0.178	0.178	70,000	12,460	0.1780	7.433	7.433	7.934	7.433	7.433	1,676	7.4334	4.71%
2003-10-03	0	0.170	0.170	0.190	0.170	0.170	100,000	17,000	0.1700	7.099	7.099	7.934	7.099	7.099	2,395	7.0993	0.00%
2003-10-02	0	0.170	0.170	0.178	0.170	0.170	100,000	17,000	0.1700	7.099	7.099	7.433	7.099	7.099	2,395	7.0993	0.00%
2003-09-30	0	0.170	0.170	0.175	0.168	0.171	188,000	31,910	0.1697	7.099	7.099	7.308	7.016	7.141	4,502	7.0882	-1.73%
2003-09-29	0	0.173	0.170	0.190	0.173	0.173	30,000	5,190	0.1730	7.225	7.099	7.934	7.225	7.225	718	7.2246	1.76%
2003-09-26	0	0.170	0.168	0.175	-	-	0	0	-	7.099	7.016	7.308	-	-	0	-	0.00%
2003-09-25	0	0.170	0.170	0.172	0.169	0.176	748,000	127,916	0.1710	7.099	7.099	7.183	7.058	7.350	17,912	7.1415	-4.49%
2003-09-24	0	0.178	0.170	0.185	-	-	0	0	-	7.433	7.099	7.726	-	-	0	-	0.00%
2003-09-23	0	0.178	0.166	0.178	0.165	0.178	162,000	27,356	0.1689	7.433	6.932	7.433	6.890	7.433	3,879	7.0518	4.09%
2003-09-22	0	0.171	0.171	0.186	0.170	0.185	610,000	108,410	0.1777	7.141	7.141	7.767	7.099	7.726	14,607	7.4217	-10.00%
2003-09-19	0	0.190	0.190	0.195	0.185	0.215	917,999	184,960	0.2015	7.934	7.934	8.143	7.726	8.978	21,982	8.4140	-11.63%
2003-09-18	0	0.215	0.213	0.218	0.214	0.236	1,110,000	242,600	0.2186	8.978	8.895	9.104	8.937	9.855	26,580	9.1271	-5.70%
2003-09-17	0	0.228	0.216	0.230	0.200	0.230	1,510,000	328,312	0.2174	9.521	9.020	9.605	8.352	9.605	36,159	9.0798	3.64%
2003-09-16	0	0.220	0.220	0.221	0.190	0.191	146,000	27,840	0.1907	9.187	9.187	9.229	7.934	7.976	3,496	7.9631	0.00%
2003-09-15	0	0.220	-	0.221	0.220	0.220	200,000	44,000	0.2200	9.187	-	9.229	9.187	9.187	4,789	9.1873	4.76%
2003-09-11	0	0.210	0.210	0.218	0.210	0.210	20,000	4,200	0.2100	8.770	8.770	9.104	8.770	8.770	479	8.7697	15.38%
2003-09-10	0	0.182	0.182	0.213	0.182	0.182	20,000	3,640	0.1820	7.600	7.600	8.895	7.600	7.600	479	7.6004	-15.35%
2003-09-09	0	0.215	0.170	0.215	-	-	0	0	-	8.978	7.099	8.978	-	-	0	-	-1.38%
2003-09-08	0	0.218	-	0.218	-	-	0	0	-	9.104	-	9.104	-	-	0	-	0.00%
2003-09-05	0	0.218	-	0.225	-	-	0	0	-	9.104	-	9.396	-	-	0	-	0.00%
2003-09-04	0	0.218	0.200	0.218	0.200	0.218	620,000	127,638	0.2059	9.104	8.352	9.104	8.352	9.104	14,847	8.5971	6.34%
2003-09-03	0	0.205	0.205	0.207	0.200	0.208	1,522,000	308,762	0.2029	8.561	8.561	8.644	8.352	8.686	36,446	8.4718	6.77%
2003-09-02	0	0.192	0.184	0.192	-	-	0	0	-	8.018	7.684	8.018	-	-	0	-	0.00%
2003-09-01	0	0.192	0.189	0.192	0.182	0.193	540,767	101,786	0.1882	8.018	7.893	8.018	7.600	8.060	12,949	7.8604	6.08%
2003-08-29	0	0.181	0.181	-	0.150	0.181	728,000	121,248	0.1665	7.559	7.559	-	6.264	7.559	17,433	6.9552	-7.18%
2003-08-28	0	0.195	-	0.200	-	-	0	0	-	8.143	-	8.352	-	-	0	-	0.00%
2003-08-27	0	0.195	0.185	0.195	0.192	0.195	314,000	60,678	0.1932	8.143	7.726	8.143	8.018	8.143	7,519	8.0699	5.41%
2003-08-26	0	0.185	0.185	0.190	0.180	0.185	260,000	47,468	0.1826	7.726	7.726	7.934	7.517	7.726	6,226	7.6242	0.54%
2003-08-25	0	0.184	0.184	0.190	0.177	0.190	478,000	88,452	0.1850	7.684	7.684	7.934	7.392	7.934	11,446	7.7276	5.14%
2003-08-22	0	0.175	0.175	-	-	-	0	0	-	7.308	7.308	-	-	-	0	-	0.00%
2003-08-21	0	0.175	0.175	-	0.160	0.160	50,000	8,000	0.1600	7.308	7.308	-	6.682	6.682	1,197	6.6817	-2.78%
2003-08-20	0	0.180	0.180	-	0.180	0.188	492,000	90,160	0.1833	7.517	7.517	-	7.517	7.851	11,781	7.6527	-5.26%
2003-08-19	0	0.190	0.180	0.194	0.190	0.200	132,000	25,100	0.1902	7.934	7.517	8.102	7.934	8.352	3,161	7.9408	-1.04%
2003-08-18	0	0.192	-	0.200	-	-	0	0	-	8.018	-	8.352	-	-	0	-	0.00%
2003-08-15	0	0.192	-	0.195	-	-	0	0	-	8.018	-	8.143	-	-	0	-	0.00%
2003-08-14	0	0.192	0.170	0.192	-	-	0	0	-	8.018	7.099	8.018	-	-	0	-	-1.54%
2003-08-13	0	0.195	-	0.195	-	-	0	0	-	8.143	-	8.143	-	-	0	-	-1.52%
2003-08-12	0	0.198	-	0.198	0.198	0.200	56,000	11,184	0.1997	8.269	-	8.269	8.269	8.352	1,341	8.3402	7.03%
2003-08-11	0	0.185	0.180	0.190	-	-	0	0	-	7.726	7.517	7.934	-	-	0	-	0.00%
2003-08-08	0	0.185	-	0.193	-	-	0	0	-	7.726	-	8.060	-	-	0	-	0.00%
2003-08-07	0	0.185	-	0.185	0.185	0.185	198,000	36,630	0.1850	7.726	-	7.726	7.726	7.726	4,741	7.7257	-1.60%
2003-08-06	0	0.188	0.180	0.188	0.181	0.188	198,000	36,540	0.1845	7.851	7.517	7.851	7.559	7.851	4,741	7.7067	5.62%
2003-08-05	0	0.178	0.178	0.185	0.178	0.178	8,000	1,424	0.1780	7.433	7.433	7.726	7.433	7.433	192	7.4334	-3.78%
2003-08-04	0	0.185	0.175	0.190	0.185	0.185	192,000	35,520	0.1850	7.726	7.308	7.934	7.726	7.726	4,598	7.7257	2.78%
2003-08-01	0	0.180	0.176	0.180	0.180	0.180	220,000	39,600	0.1800	7.517	7.350	7.517	7.517	7.517	5,268	7.5169	3.45%
2003-07-31	0	0.174	0.170	0.174	0.183	0.183	42,000	7,686	0.1830	7.266	7.099	7.266	7.642	7.642	1,006	7.6422	-2.25%
2003-07-30	0	0.178	0.178	0.180	0.174	0.175	314,000	54,686	0.1742	7.433	7.433	7.517	7.266	7.308	7,519	7.2730	2.30%
2003-07-29	0	0.174	0.168	0.174	-	-	0	0	-	7.266	7.016	7.266	-	-	0	-	-0.57%
2003-07-28	0	0.175	0.168	0.175	0.170	0.175	268,000	46,168	0.1723	7.308	7.016	7.308	7.099	7.308	6,418	7.1940	2.94%
2003-07-25	0	0.170	0.168	0.177	0.170	0.170	122,000	20,740	0.1700	7.099	7.016	7.392	7.099	7.099	2,921	7.0993	-1.16%
2003-07-24	0	0.172	0.163	0.172	0.163	0.175	842,000	139,424	0.1656	7.183	6.807	7.183	6.807	7.308	20,163	6.9150	2.99%
2003-07-23	0	0.167	0.164	0.179	0.167	0.167	30,000	5,010	0.1670	6.974	6.849	7.475	6.974	6.974	718	6.9740	3.09%
2003-07-22	0	0.162	0.162	0.200	0.162	0.162	148,000	23,976	0.1620	6.765	6.765	8.352	6.765	6.765	3,544	6.7652	0.62%
2003-07-21	0	0.161	0.161	0.189	0.161	0.161	80,000	12,880	0.1610	6.723	6.723	7.893	6.723	6.723	1,916	6.7234	0.63%
2003-07-18	0	0.160	0.160	0.170	0.160	0.160	30,000	4,800	0.1600	6.682	6.682	7.099	6.682	6.682	718	6.6817	-1.23%
2003-07-17	0	0.162	0.162	0.168	0.162	0.162	50,000	8,100	0.1620	6.765	6.765	7.016	6.765	6.765	1,197	6.7652	1.25%
2003-07-16	0	0.160	0.160	0.176	0.160	0.168	162,000	26,320	0.1625	6.682	6.682	7.350	6.682	7.016	3,879	6.7848	6.67%
2003-07-15	0	0.150	0.145	0.200	0.150	0.150	100,000	15,000	0.1500	6.264	6.055	8.352	6.264	6.264	2,395	6.2641	2.74%
2003-07-14	0	0.146	0.146	-	-	-	0	0	-	6.097	6.097	-	-	-	0	-	0.69%
2003-07-11	0	0.145	0.145	0.199	0.139	0.139	68,000	9,452	0.1390	6.055	6.055	8.310	5.805	5.805	1,628	5.8047	-3.33%
2003-07-10	0	0.150	-	0.200	-	-	0	0	-	6.264	-	8.352	-	-	0	-	0.00%
2003-07-09	0	0.150	0.150	0.200	-	-	0	0	-	6.264	6.264	8.352	-	-	0	-	1.35%
2003-07-08	0	0.148	-	-	-	-	0	0	-	6.181	-	-	-	-	0	-	0.00%
2003-07-07	0	0.148	0.146	0.200	0.148	0.148	20,000	2,960	0.1480	6.181	6.097	8.352	6.181	6.181	479	6.1805	0.00%
2003-07-04	0	0.148	0.142	0.200	-	-	0	0	-	6.181	5.930	8.352	-	-	0	-	0.00%
2003-07-03	0	0.148	0.148	0.200	0.142	0.142	10,000	1,420	0.1420	6.181	6.181	8.352	5.930	5.930	239	5.9300	2.07%
2003-07-02	0	0.145	0.140	0.200	-	-	0	0	-	6.055	5.846	8.352	-	-	0	-	0.00%
2003-06-30	0	0.145	0.140	0.200	-	-	1	0	-	6.055	5.846	8.352	-	-	0	-	0.00%
2003-06-27	0	0.145	0.142	0.198	-	-	0	0	-	6.055	5.930	8.269	-	-	0	-	0.00%
2003-06-26	0	0.145	0.145	0.200	-	-	0	0	-	6.055	6.055	8.352	-	-	0	-	0.00%
2003-06-25	0	0.145	0.145	0.170	-	-	0	0	-	6.055	6.055	7.099	-	-	0	-	0.00%
2003-06-24	0	0.145	0.145	0.200	0.145	0.145	32,000	4,640	0.1450	6.055	6.055	8.352	6.055	6.055	766	6.0553	-1.36%
2003-06-23	0	0.147	0.147	0.200	0.147	0.147	70,000	10,290	0.1470	6.139	6.139	8.352	6.139	6.139	1,676	6.1388	-2.65%
2003-06-20	0	0.151	0.150	0.176	-	-	0	0	-	6.306	6.264	7.350	-	-	0	-	0.00%
2003-06-19	0	0.151	0.151	-	0.151	0.151	30,000	4,530	0.1510	6.306	6.306	-	6.306	6.306	718	6.3058	0.67%
2003-06-18	0	0.150	0.149	0.168	0.150	0.154	550,000	83,800	0.1524	6.264	6.222	7.016	6.264	6.431	13,170	6.3628	-6.25%
2003-06-17	0	0.160	0.158	0.167	0.154	0.162	348,000	55,392	0.1592	6.682	6.598	6.974	6.431	6.765	8,333	6.6471	-1.23%
2003-06-16	0	0.162	0.162	0.168	0.160	0.184	1,692,000	289,416	0.1710	6.765	6.765	7.016	6.682	7.684	40,517	7.1431	-6.90%
2003-06-13	0	0.174	0.169	0.178	0.150	0.189	5,792,000	1,014,410	0.1751	7.266	7.058	7.433	6.264	7.893	138,696	7.3139	16.00%
2003-06-12	0	0.150	0.148	0.158	0.144	0.150	412,000	60,630	0.1472	6.264	6.181	6.598	6.014	6.264	9,866	6.1455	5.63%
2003-06-11	0	0.142	0.142	0.150	0.140	0.144	445,500	62,846	0.1411	5.930	5.930	6.264	5.846	6.014	10,668	5.8911	2.90%
2003-06-10	0	0.138	0.138	0.150	0.136	0.136	180,000	24,480	0.1360	5.763	5.763	6.264	5.679	5.679	4,310	5.6794	2.22%
2003-06-09	0	0.135	0.135	-	0.135	0.135	30,000	4,050	0.1350	5.638	5.638	-	5.638	5.638	718	5.6377	0.00%
2003-06-06	0	0.135	0.135	0.144	0.135	0.135	2,000	270	0.1350	5.638	5.638	6.014	5.638	5.638	48	5.6377	0.00%
2003-06-05	0	0.135	0.135	0.143	-	-	0	0	-	5.638	5.638	5.972	-	-	0	-	0.75%
2003-06-03	0	0.134	0.134	0.140	0.134	0.145	214,000	30,286	0.1415	5.596	5.596	5.846	5.596	6.055	5,124	5.9101	-2.90%
2003-06-02	0	0.138	0.138	0.140	0.138	0.138	30,000	4,140	0.1380	5.763	5.763	5.846	5.763	5.763	718	5.7629	-1.43%
2003-05-30	0	0.140	0.138	0.140	-	-	0	0	-	5.846	5.763	5.846	-	-	0	-	-2.10%
2003-05-29	0	0.143	0.138	0.200	0.138	0.143	123,000	17,466	0.1420	5.972	5.763	8.352	5.763	5.972	2,945	5.9300	1.42%
2003-05-28	0	0.141	0.140	0.145	0.136	0.141	358,000	49,830	0.1392	5.888	5.846	6.055	5.679	5.888	8,573	5.8126	3.68%
2003-05-27	0	0.136	0.136	0.180	-	-	0	0	-	5.679	5.679	7.517	-	-	0	-	0.74%
2003-05-26	0	0.135	0.135	0.200	-	-	0	0	-	5.638	5.638	8.352	-	-	0	-	3.05%
2003-05-23	0	0.131	0.131	0.200	-	-	0	0	-	5.471	5.471	8.352	-	-	0	-	0.77%
2003-05-22	0	0.130	0.130	0.200	0.130	0.130	11,500	1,488	0.1294	5.429	5.429	8.352	5.429	5.429	275	5.4034	-3.70%
2003-05-21	0	0.135	0.135	0.200	0.135	0.135	276,000	37,260	0.1350	5.638	5.638	8.352	5.638	5.638	6,609	5.6377	3.05%
2003-05-20	0	0.131	0.131	0.200	0.131	0.131	3,000	382	0.1273	5.471	5.471	8.352	5.471	5.471	72	5.3175	-5.07%
2003-05-19	0	0.138	0.138	0.142	0.138	0.142	500,000	69,400	0.1388	5.763	5.763	5.930	5.763	5.930	11,973	5.7964	5.34%
2003-05-16	0	0.131	0.131	0.140	0.131	0.131	31,476	4,115	0.1307	5.471	5.471	5.846	5.471	5.471	754	5.4595	-2.96%
2003-05-15	0	0.135	0.131	0.200	-	-	0	0	-	5.638	5.471	8.352	-	-	0	-	0.00%
2003-05-14	0	0.135	0.131	0.200	-	-	0	0	-	5.638	5.471	8.352	-	-	0	-	0.00%
2003-05-13	0	0.135	0.135	0.140	0.135	0.135	150,000	20,250	0.1350	5.638	5.638	5.846	5.638	5.638	3,592	5.6377	0.00%
2003-05-12	0	0.135	0.128	0.140	-	-	0	0	-	5.638	5.345	5.846	-	-	0	-	0.00%
2003-05-09	0	0.135	0.130	0.138	-	-	0	0	-	5.638	5.429	5.763	-	-	0	-	0.00%
2003-05-07	0	0.135	0.127	0.140	-	-	0	0	-	5.638	5.304	5.846	-	-	0	-	0.00%
2003-05-06	0	0.145	0.140	0.145	0.143	0.145	270,000	38,730	0.1434	5.638	5.443	5.638	5.560	5.638	6,944	5.5772	3.57%
2003-05-05	0	0.140	0.137	0.145	0.140	0.140	300,000	42,000	0.1400	5.443	5.327	5.638	5.443	5.443	7,716	5.4433	3.70%
2003-05-02	0	0.135	0.135	0.140	-	-	0	0	-	5.249	5.249	5.443	-	-	0	-	0.00%
2003-04-30	0	0.135	0.131	0.200	-	-	0	0	-	5.249	5.093	7.776	-	-	0	-	0.00%
2003-04-29	0	0.135	0.133	0.140	-	-	0	0	-	5.249	5.171	5.443	-	-	0	-	0.00%
2003-04-28	0	0.135	0.131	0.140	-	-	0	0	-	5.249	5.093	5.443	-	-	0	-	0.00%
2003-04-25	0	0.135	0.120	0.200	-	-	0	0	-	5.249	4.666	7.776	-	-	0	-	0.00%
2003-04-24	0	0.135	-	0.140	-	-	0	0	-	5.249	-	5.443	-	-	0	-	0.00%
2003-04-23	0	0.135	0.128	0.135	0.135	0.135	68,000	9,180	0.1350	5.249	4.977	5.249	5.249	5.249	1,749	5.2489	3.05%
2003-04-22	0	0.131	0.131	0.140	0.131	0.136	140,000	18,880	0.1349	5.093	5.093	5.443	5.093	5.288	3,601	5.2433	-3.68%
2003-04-17	0	0.136	0.136	0.139	-	-	10	1	0.1000	5.288	5.288	5.404	-	-	0	3.8880	0.00%
2003-04-16	0	0.136	0.135	0.140	-	-	0	0	-	5.288	5.249	5.443	-	-	0	-	0.00%
2003-04-15	0	0.136	0.134	0.141	0.136	0.136	151,500	21,155	0.1396	5.288	5.210	5.482	5.288	5.288	3,897	5.4291	-2.16%
2003-04-14	0	0.139	0.136	0.139	0.135	0.140	550,000	76,750	0.1395	5.404	5.288	5.404	5.249	5.443	14,146	5.4256	2.96%
2003-04-11	0	0.135	0.135	0.139	0.135	0.135	70,000	9,450	0.1350	5.249	5.249	5.404	5.249	5.249	1,800	5.2489	0.00%
2003-04-10	0	0.135	-	0.200	-	-	0	0	-	5.249	-	7.776	-	-	0	-	0.00%
2003-04-09	0	0.135	0.134	0.136	-	-	0	0	-	5.249	5.210	5.288	-	-	0	-	0.00%
2003-04-08	0	0.135	0.135	0.137	-	-	0	0	-	5.249	5.249	5.327	-	-	0	-	0.00%
2003-04-07	0	0.135	0.134	0.139	-	-	0	0	-	5.249	5.210	5.404	-	-	0	-	0.00%
2003-04-04	0	0.135	0.131	0.139	-	-	0	0	-	5.249	5.093	5.404	-	-	0	-	0.00%
2003-04-03	0	0.135	0.131	0.140	-	-	0	0	-	5.249	5.093	5.443	-	-	0	-	0.00%
2003-04-02	0	0.135	0.135	0.139	-	-	0	0	-	5.249	5.249	5.404	-	-	0	-	1.50%
2003-04-01	0	0.133	0.133	0.139	0.133	0.135	256,000	34,548	0.1350	5.171	5.171	5.404	5.171	5.249	6,584	5.2470	-1.48%
2003-03-31	0	0.135	0.132	0.139	-	-	0	0	-	5.249	5.132	5.404	-	-	0	-	0.00%
2003-03-28	0	0.135	0.135	0.139	0.125	0.135	2,422,000	310,930	0.1284	5.249	5.249	5.404	4.860	5.249	62,294	4.9914	-3.57%
2003-03-27	0	0.140	0.140	0.160	-	-	0	0	-	5.443	5.443	6.221	-	-	0	-	0.00%
2003-03-26	0	0.140	0.140	0.200	-	-	0	0	-	5.443	5.443	7.776	-	-	0	-	3.70%
2003-03-25	0	0.135	0.135	0.160	-	-	0	0	-	5.249	5.249	6.221	-	-	0	-	0.00%
2003-03-24	0	0.135	0.135	0.200	-	-	1,383	173	0.1251	5.249	5.249	7.776	-	-	36	4.8636	1.50%
2003-03-21	0	0.133	0.133	0.200	0.133	0.136	180,000	27,460	0.1526	5.171	5.171	7.776	5.171	5.288	4,630	5.9314	0.00%
2003-03-20	0	0.133	0.131	0.200	-	-	0	0	-	5.171	5.093	7.776	-	-	0	-	0.00%
2003-03-19	0	0.133	0.131	0.200	-	-	0	0	-	5.171	5.093	7.776	-	-	0	-	0.00%
2003-03-18	0	0.133	0.132	0.200	-	-	0	0	-	5.171	5.132	7.776	-	-	0	-	0.00%
2003-03-17	0	0.133	0.133	0.200	-	-	0	0	-	5.171	5.171	7.776	-	-	0	-	1.53%
2003-03-14	0	0.131	0.131	-	-	-	0	0	-	5.093	5.093	-	-	-	0	-	0.77%
2003-03-13	0	0.130	0.130	-	0.130	0.130	154,000	20,020	0.1300	5.054	5.054	-	5.054	5.054	3,961	5.0545	-5.11%
2003-03-12	0	0.137	0.130	-	-	-	0	0	-	5.327	5.054	-	-	-	0	-	0.00%
2003-03-11	0	0.137	0.129	-	-	-	0	0	-	5.327	5.016	-	-	-	0	-	0.00%
2003-03-10	0	0.137	0.135	0.145	-	-	0	0	-	5.327	5.249	5.638	-	-	0	-	0.00%
2003-03-07	0	0.137	0.137	0.146	0.137	0.137	200,000	27,400	0.1370	5.327	5.327	5.677	5.327	5.327	5,144	5.3266	-0.72%
2003-03-06	0	0.138	0.138	-	0.138	0.139	220,000	30,560	0.1389	5.365	5.365	-	5.365	5.404	5,658	5.4008	-4.17%
2003-03-05	0	0.144	-	0.152	-	-	0	0	-	5.599	-	5.910	-	-	0	-	0.00%
2003-03-04	0	0.144	0.144	0.145	0.140	0.140	198,000	27,720	0.1400	5.599	5.599	5.638	5.443	5.443	5,093	5.4433	3.60%
2003-03-03	0	0.139	0.138	0.147	-	-	0	0	-	5.404	5.365	5.715	-	-	0	-	0.00%
2003-02-28	0	0.139	0.136	0.147	-	-	0	0	-	5.404	5.288	5.715	-	-	0	-	0.00%
2003-02-27	0	0.139	0.135	0.145	-	-	0	0	-	5.404	5.249	5.638	-	-	0	-	0.00%
2003-02-26	0	0.139	0.135	0.145	-	-	0	0	-	5.404	5.249	5.638	-	-	0	-	0.00%
2003-02-25	0	0.139	0.136	0.145	-	-	0	0	-	5.404	5.288	5.638	-	-	0	-	0.00%
2003-02-24	0	0.139	0.136	0.142	0.139	0.139	238,000	33,082	0.1390	5.404	5.288	5.521	5.404	5.404	6,121	5.4044	0.72%
2003-02-21	0	0.138	0.135	0.142	-	-	0	0	-	5.365	5.249	5.521	-	-	0	-	0.00%
2003-02-20	0	0.138	0.136	0.146	0.138	0.146	302,000	43,092	0.1427	5.365	5.288	5.677	5.365	5.677	7,767	5.5478	0.00%
2003-02-19	0	0.138	-	-	-	-	0	0	-	5.365	-	-	-	-	0	-	0.00%
2003-02-18	0	0.138	-	-	-	-	0	0	-	5.365	-	-	-	-	0	-	0.00%
2003-02-17	0	0.138	0.131	0.138	-	-	0	0	-	5.365	5.093	5.365	-	-	0	-	-0.72%
2003-02-14	0	0.139	-	-	-	-	0	0	-	5.404	-	-	-	-	0	-	0.00%
2003-02-13	0	0.139	0.131	0.147	-	-	0	0	-	5.404	5.093	5.715	-	-	0	-	0.00%
2003-02-12	0	0.139	-	0.142	-	-	0	0	-	5.404	-	5.521	-	-	0	-	0.00%
2003-02-11	0	0.139	0.128	0.140	-	-	0	0	-	5.404	4.977	5.443	-	-	0	-	0.00%
2003-02-10	0	0.139	0.131	0.145	0.139	0.139	100,000	13,900	0.1390	5.404	5.093	5.638	5.404	5.404	2,572	5.4044	0.00%
2003-02-07	0	0.139	0.131	0.142	-	-	0	0	-	5.404	5.093	5.521	-	-	0	-	0.00%
2003-02-06	0	0.139	0.128	0.139	0.139	0.139	46,000	6,394	0.1390	5.404	4.977	5.404	5.404	5.404	1,183	5.4044	6.11%
2003-02-05	0	0.131	0.131	0.139	0.131	0.131	5,405	693	0.1282	5.093	5.093	5.404	5.093	5.093	139	4.9850	0.00%
2003-02-04	0	0.131	0.131	-	-	-	0	0	-	5.093	5.093	-	-	-	0	-	0.00%
2003-01-30	0	0.131	-	-	-	-	0	0	-	5.093	-	-	-	-	0	-	0.00%
2003-01-29	0	0.131	0.128	-	-	-	0	0	-	5.093	4.977	-	-	-	0	-	0.00%
2003-01-28	0	0.131	0.126	0.139	-	-	0	0	-	5.093	4.899	5.404	-	-	0	-	0.00%
2003-01-27	0	0.131	0.130	0.134	-	-	0	0	-	5.093	5.054	5.210	-	-	0	-	0.00%
2003-01-24	0	0.131	0.127	0.139	-	-	0	0	-	5.093	4.938	5.404	-	-	0	-	0.00%
2003-01-23	0	0.131	0.131	-	0.125	0.125	30,000	3,750	0.1250	5.093	5.093	-	4.860	4.860	772	4.8601	2.34%
2003-01-22	0	0.128	0.128	0.144	0.128	0.128	200,000	25,600	0.1280	4.977	4.977	5.599	4.977	4.977	5,144	4.9767	-5.88%
2003-01-21	0	0.136	-	-	-	-	0	0	-	5.288	-	-	-	-	0	-	0.00%
2003-01-20	0	0.136	0.129	0.144	-	-	0	0	-	5.288	5.016	5.599	-	-	0	-	0.00%
2003-01-17	0	0.136	-	-	-	-	0	0	-	5.288	-	-	-	-	0	-	0.00%
2003-01-16	0	0.136	0.133	-	-	-	0	0	-	5.288	5.171	-	-	-	0	-	0.00%
2003-01-15	0	0.136	0.129	-	-	-	0	0	-	5.288	5.016	-	-	-	0	-	0.00%
2003-01-14	0	0.136	0.136	0.148	0.136	0.140	114,000	15,904	0.1395	5.288	5.288	5.754	5.288	5.443	2,932	5.4242	-7.48%
2003-01-13	0	0.147	-	0.150	-	-	0	0	-	5.715	-	5.832	-	-	0	-	0.00%
2003-01-10	0	0.147	-	-	-	-	0	0	-	5.715	-	-	-	-	0	-	0.00%
2003-01-09	0	0.147	-	-	-	-	0	0	-	5.715	-	-	-	-	0	-	0.00%
2003-01-08	0	0.147	-	0.157	-	-	0	0	-	5.715	-	6.104	-	-	0	-	0.00%
2003-01-07	0	0.147	-	-	-	-	0	0	-	5.715	-	-	-	-	0	-	0.00%
2003-01-06	0	0.147	-	-	-	-	0	0	-	5.715	-	-	-	-	0	-	0.00%
2003-01-03	0	0.147	0.147	0.148	-	-	0	0	-	5.715	5.715	5.754	-	-	0	-	5.00%
2003-01-02	0	0.140	-	0.148	-	-	0	0	-	5.443	-	5.754	-	-	0	-	0.00%
2002-12-31	0	0.140	-	0.148	-	-	0	0	-	5.443	-	5.754	-	-	0	-	0.00%
2002-12-30	0	0.140	-	0.140	-	-	0	0	-	5.443	-	5.443	-	-	0	-	0.00%
2002-12-27	0	0.140	-	0.148	-	-	0	0	-	5.443	-	5.754	-	-	0	-	0.00%
2002-12-24	0	0.140	-	0.148	-	-	0	0	-	5.443	-	5.754	-	-	0	-	0.00%
2002-12-23	0	0.140	-	0.148	-	-	0	0	-	5.443	-	5.754	-	-	0	-	0.00%
2002-12-20	0	0.140	0.138	0.145	-	-	0	0	-	5.443	5.365	5.638	-	-	0	-	0.00%
2002-12-19	0	0.140	0.140	0.147	-	-	0	0	-	5.443	5.443	5.715	-	-	0	-	0.00%
2002-12-18	0	0.140	-	0.147	-	-	0	0	-	5.443	-	5.715	-	-	0	-	0.00%
2002-12-17	0	0.140	-	0.145	-	-	0	0	-	5.443	-	5.638	-	-	0	-	0.00%
2002-12-16	0	0.140	-	0.147	-	-	0	0	-	5.443	-	5.715	-	-	0	-	0.00%
2002-12-13	0	0.140	-	0.145	-	-	0	0	-	5.443	-	5.638	-	-	0	-	0.00%
2002-12-12	0	0.140	0.136	0.145	0.140	0.140	98,000	13,720	0.1400	5.443	5.288	5.638	5.443	5.443	2,521	5.4433	0.00%
2002-12-11	0	0.140	-	0.145	0.140	0.140	30,000	4,200	0.1400	5.443	-	5.638	5.443	5.443	772	5.4433	0.00%
2002-12-10	0	0.140	-	0.145	-	-	0	0	-	5.443	-	5.638	-	-	0	-	0.00%
2002-12-09	0	0.140	-	0.147	-	-	0	0	-	5.443	-	5.715	-	-	0	-	0.00%
2002-12-06	0	0.140	0.136	0.140	0.120	0.140	266,000	35,816	0.1346	5.443	5.288	5.443	4.666	5.443	6,841	5.2351	0.00%
2002-12-05	0	0.140	0.140	-	-	-	0	0	-	5.443	5.443	-	-	-	0	-	2.94%
2002-12-04	0	0.136	0.136	0.148	0.136	0.136	90,000	12,240	0.1360	5.288	5.288	5.754	5.288	5.288	2,315	5.2877	-5.56%
2002-12-03	0	0.144	0.144	0.153	0.139	0.139	20,000	2,780	0.1390	5.599	5.599	5.949	5.404	5.404	514	5.4044	-0.69%
2002-12-02	0	0.145	-	0.150	-	-	0	0	-	5.638	-	5.832	-	-	0	-	0.00%
2002-11-29	0	0.145	0.139	0.153	-	-	0	0	-	5.638	5.404	5.949	-	-	0	-	0.00%
2002-11-28	0	0.145	0.139	-	-	-	0	0	-	5.638	5.404	-	-	-	0	-	0.00%
2002-11-27	0	0.145	0.141	0.150	-	-	0	0	-	5.638	5.482	5.832	-	-	0	-	0.00%
2002-11-26	0	0.145	0.143	0.150	-	-	0	0	-	5.638	5.560	5.832	-	-	0	-	0.00%
2002-11-25	0	0.145	0.144	0.150	-	-	0	0	-	5.638	5.599	5.832	-	-	0	-	0.00%
2002-11-22	0	0.145	0.145	0.150	0.143	0.143	10,000	1,430	0.1430	5.638	5.638	5.832	5.560	5.560	257	5.5599	-0.68%
2002-11-21	0	0.146	0.146	0.148	0.142	0.146	775,173	111,197	0.1434	5.677	5.677	5.754	5.521	5.677	19,937	5.5773	-2.67%
2002-11-20	0	0.150	0.149	-	0.149	0.150	70,000	10,480	0.1497	5.832	5.793	-	5.793	5.832	1,800	5.8210	-0.66%
2002-11-19	0	0.151	0.149	-	-	-	0	0	-	5.871	5.793	-	-	-	0	-	0.00%
2002-11-18	0	0.151	0.151	-	0.151	0.151	12,000	1,812	0.1510	5.871	5.871	-	5.871	5.871	309	5.8709	0.00%
2002-11-15	0	0.151	0.151	0.159	-	-	0	0	-	5.871	5.871	6.182	-	-	0	-	0.67%
2002-11-14	0	0.150	0.150	-	0.150	0.150	10,000	1,500	0.1500	5.832	5.832	-	5.832	5.832	257	5.8321	-1.32%
2002-11-13	0	0.152	0.148	-	-	-	0	0	-	5.910	5.754	-	-	-	0	-	0.00%
2002-11-12	0	0.152	0.150	0.161	-	-	0	0	-	5.910	5.832	6.260	-	-	0	-	0.00%
2002-11-11	0	0.152	0.151	0.160	-	-	0	0	-	5.910	5.871	6.221	-	-	0	-	0.00%
2002-11-08	0	0.152	0.152	0.166	0.152	0.152	12,198	1,852	0.1518	5.910	5.910	6.454	5.910	5.910	314	5.9031	-5.00%
2002-11-07	0	0.160	0.152	-	-	-	0	0	-	6.221	5.910	-	-	-	0	-	0.00%
2002-11-06	0	0.160	0.160	0.163	-	-	0	0	-	6.221	6.221	6.338	-	-	0	-	4.58%
2002-11-05	0	0.153	0.150	-	-	-	0	0	-	5.949	5.832	-	-	-	0	-	0.00%
2002-11-04	0	0.153	0.150	0.162	-	-	0	0	-	5.949	5.832	6.299	-	-	0	-	0.00%
2002-11-01	0	0.153	0.152	-	-	-	0	0	-	5.949	5.910	-	-	-	0	-	0.00%
2002-10-31	0	0.153	0.152	0.161	-	-	0	0	-	5.949	5.910	6.260	-	-	0	-	0.00%
2002-10-30	0	0.153	0.153	-	0.153	0.153	22,000	3,366	0.1530	5.949	5.949	-	5.949	5.949	566	5.9487	-1.29%
2002-10-29	0	0.155	0.155	0.160	0.155	0.160	500,000	78,600	0.1572	6.026	6.026	6.221	6.026	6.221	12,860	6.1120	-3.12%
2002-10-28	0	0.160	0.155	0.160	-	-	0	0	-	6.221	6.026	6.221	-	-	0	-	-1.84%
2002-10-25	0	0.163	0.155	0.168	-	-	0	0	-	6.338	6.026	6.532	-	-	0	-	0.00%
2002-10-24	0	0.163	0.155	0.169	-	-	0	0	-	6.338	6.026	6.571	-	-	0	-	0.00%
2002-10-23	0	0.163	0.155	0.170	-	-	0	0	-	6.338	6.026	6.610	-	-	0	-	0.00%
2002-10-22	0	0.163	0.155	0.169	-	-	0	0	-	6.338	6.026	6.571	-	-	0	-	0.00%
2002-10-21	0	0.163	0.155	0.165	-	-	0	0	-	6.338	6.026	6.415	-	-	0	-	0.00%
2002-10-18	0	0.163	0.163	-	-	-	0	0	-	6.338	6.338	-	-	-	0	-	5.16%
2002-10-17	0	0.155	0.155	0.165	-	-	0	0	-	6.026	6.026	6.415	-	-	0	-	0.65%
2002-10-16	0	0.154	0.154	-	0.154	0.154	300,000	46,200	0.1540	5.988	5.988	-	5.988	5.988	7,716	5.9876	-0.65%
2002-10-15	0	0.155	0.154	0.161	0.154	0.155	60,000	9,280	0.1547	6.026	5.988	6.260	5.988	6.026	1,543	6.0135	0.00%
2002-10-11	0	0.155	0.155	0.165	0.154	0.154	20,000	3,080	0.1540	6.026	6.026	6.415	5.988	5.988	514	5.9876	-3.12%
2002-10-10	0	0.160	0.160	0.170	0.160	0.160	28,000	4,480	0.1600	6.221	6.221	6.610	6.221	6.221	720	6.2209	0.00%
2002-10-09	0	0.160	0.168	0.170	-	-	0	0	-	6.221	6.532	6.610	-	-	0	-	0.00%
2002-10-08	0	0.160	0.160	0.170	-	-	0	0	-	6.221	6.221	6.610	-	-	0	-	0.00%
2002-10-07	0	0.160	0.160	0.163	0.160	0.160	164,000	26,240	0.1600	6.221	6.221	6.338	6.221	6.221	4,218	6.2209	0.00%
2002-10-04	0	0.160	0.167	0.168	0.160	0.160	254,036	40,645	0.1600	6.221	6.493	6.532	6.221	6.221	6,534	6.2208	0.00%
2002-10-03	0	0.160	0.160	0.165	0.160	0.161	570,000	91,666	0.1608	6.221	6.221	6.415	6.221	6.260	14,660	6.2527	0.00%
2002-10-02	0	0.160	0.160	0.169	0.160	0.160	461,000	73,755	0.1600	6.221	6.221	6.571	6.221	6.221	11,857	6.2204	0.00%
2002-09-30	0	0.160	0.160	0.165	-	-	0	0	-	6.221	6.221	6.415	-	-	0	-	0.00%
2002-09-27	0	0.160	0.160	0.165	0.160	0.160	500,000	80,000	0.1600	6.221	6.221	6.415	6.221	6.221	12,860	6.2209	0.00%
2002-09-26	0	0.160	0.160	0.165	0.160	0.160	236,000	37,760	0.1600	6.221	6.221	6.415	6.221	6.221	6,070	6.2209	0.00%
2002-09-25	0	0.160	0.160	0.165	0.160	0.160	1,620,000	259,200	0.1600	6.221	6.221	6.415	6.221	6.221	41,666	6.2209	0.00%
2002-09-24	0	0.160	0.160	0.163	0.160	0.160	1,040,000	166,400	0.1600	6.221	6.221	6.338	6.221	6.221	26,749	6.2209	2.56%
2002-09-23	0	0.156	-	0.160	-	-	0	0	-	6.065	-	6.221	-	-	0	-	0.00%
2002-09-20	0	0.156	0.156	-	-	-	0	0	-	6.065	6.065	-	-	-	0	-	5.41%
2002-09-19	0	0.148	-	-	-	-	0	0	-	5.754	-	-	-	-	0	-	0.00%
2002-09-18	0	0.148	0.142	0.164	0.148	0.148	50,000	7,400	0.1480	5.754	5.521	6.376	5.754	5.754	1,286	5.7543	-5.13%
2002-09-17	0	0.156	0.150	0.164	-	-	0	0	-	6.065	5.832	6.376	-	-	0	-	0.00%
2002-09-16	0	0.156	-	0.162	-	-	0	0	-	6.065	-	6.299	-	-	0	-	0.00%
2002-09-13	0	0.156	0.155	0.165	0.156	0.166	800,000	126,500	0.1581	6.065	6.026	6.415	6.065	6.454	20,576	6.1480	-10.34%
2002-09-12	0	0.174	0.173	0.174	0.173	0.174	100,000	17,350	0.1735	6.765	6.726	6.765	6.726	6.765	2,572	6.7458	4.82%
2002-09-11	0	0.166	0.166	0.173	-	-	0	0	-	6.454	6.454	6.726	-	-	0	-	0.00%
2002-09-10	0	0.166	0.173	-	0.162	0.164	295,000	48,011	0.1627	6.454	6.726	-	6.299	6.376	7,587	6.3278	1.22%
2002-09-09	0	0.164	0.164	0.180	0.164	0.170	100,000	16,700	0.1670	6.376	6.376	6.998	6.376	6.610	2,572	6.4930	-8.89%
2002-09-06	0	0.180	0.175	0.180	-	-	0	0	-	6.998	6.804	6.998	-	-	0	-	-2.70%
2002-09-05	0	0.185	-	0.190	-	-	0	0	-	7.193	-	7.387	-	-	0	-	0.00%
2002-09-04	0	0.185	-	0.185	-	-	0	0	-	7.193	-	7.193	-	-	0	-	0.00%
2002-09-03	0	0.185	-	0.185	-	-	0	0	-	7.193	-	7.193	-	-	0	-	-2.63%
2002-09-02	0	0.190	-	0.190	-	-	0	0	-	7.387	-	7.387	-	-	0	-	0.00%
2002-08-30	0	0.190	-	0.190	-	-	0	0	-	7.387	-	7.387	-	-	0	-	0.00%
2002-08-29	0	0.190	-	0.195	-	-	0	0	-	7.387	-	7.582	-	-	0	-	0.00%
2002-08-28	0	0.190	-	0.193	-	-	0	0	-	7.387	-	7.504	-	-	0	-	0.00%
2002-08-27	0	0.190	0.190	0.195	-	-	0	0	-	7.387	7.387	7.582	-	-	0	-	2.70%
2002-08-26	0	0.185	-	0.185	-	-	0	0	-	7.193	-	7.193	-	-	0	-	0.00%
2002-08-23	0	0.185	0.179	0.185	-	-	0	0	-	7.193	6.960	7.193	-	-	0	-	0.00%
2002-08-22	0	0.185	0.180	0.195	-	-	0	0	-	7.193	6.998	7.582	-	-	0	-	0.00%
2002-08-21	0	0.185	0.180	0.190	-	-	0	0	-	7.193	6.998	7.387	-	-	0	-	0.00%
2002-08-20	0	0.185	0.185	0.190	0.175	0.175	10,000	1,750	0.1750	7.193	7.193	7.387	6.804	6.804	257	6.8041	2.78%
2002-08-19	0	0.180	0.175	0.190	0.180	0.180	100,000	18,000	0.1800	6.998	6.804	7.387	6.998	6.998	2,572	6.9985	-1.64%
2002-08-16	0	0.183	0.183	0.185	0.172	0.176	214,000	37,464	0.1751	7.115	7.115	7.193	6.687	6.843	5,504	6.8066	6.40%
2002-08-15	0	0.172	0.172	-	0.172	0.172	164,000	28,208	0.1720	6.687	6.687	-	6.687	6.687	4,218	6.6874	-4.44%
2002-08-14	0	0.180	-	-	-	-	0	0	-	6.998	-	-	-	-	0	-	0.00%
2002-08-13	0	0.180	0.180	-	0.180	0.180	12,000	2,160	0.1800	6.998	6.998	-	6.998	6.998	309	6.9985	0.00%
2002-08-12	0	0.180	-	0.180	-	-	38,000	6,840	0.1800	6.998	-	6.998	-	-	977	6.9985	0.00%
2002-08-09	0	0.180	0.176	-	-	-	0	0	-	6.998	6.843	-	-	-	0	-	0.00%
2002-08-08	0	0.180	0.180	0.195	0.180	0.190	300,000	54,330	0.1811	6.998	6.998	7.582	6.998	7.387	7,716	7.0412	-3.74%
2002-08-07	0	0.187	0.187	-	0.187	0.187	50,000	9,350	0.1870	7.271	7.271	-	7.271	7.271	1,286	7.2706	-4.10%
2002-08-06	0	0.195	0.187	0.195	-	-	0	0	-	7.582	7.271	7.582	-	-	0	-	0.00%
2002-08-05	0	0.195	0.195	0.202	0.195	0.195	132,000	25,740	0.1950	7.582	7.582	7.854	7.582	7.582	3,395	7.5817	-1.52%
2002-08-02	0	0.198	-	0.208	-	-	0	0	-	7.698	-	8.087	-	-	0	-	0.00%
2002-08-01	0	0.198	0.190	0.198	-	-	0	0	-	7.698	7.387	7.698	-	-	0	-	0.00%
2002-07-31	0	0.198	0.198	-	0.190	0.191	238,000	45,292	0.1903	7.698	7.698	-	7.387	7.426	6,121	7.3990	2.59%
2002-07-30	0	0.193	0.193	0.200	0.193	0.195	237,500	46,138	0.1943	7.504	7.504	7.776	7.504	7.582	6,108	7.5531	-3.50%
2002-07-29	0	0.200	-	0.205	-	-	0	0	-	7.776	-	7.970	-	-	0	-	0.00%
2002-07-26	0	0.200	-	0.200	0.200	0.200	100,000	20,000	0.2000	7.776	-	7.776	7.776	7.776	2,572	7.7761	0.00%
2002-07-25	0	0.200	-	0.210	-	-	0	0	-	7.776	-	8.165	-	-	0	-	0.00%
2002-07-24	0	0.200	-	-	-	-	0	0	-	7.776	-	-	-	-	0	-	0.00%
2002-07-23	0	0.200	-	-	-	-	0	0	-	7.776	-	-	-	-	0	-	0.00%
2002-07-22	0	0.200	-	0.210	-	-	0	0	-	7.776	-	8.165	-	-	0	-	0.00%
2002-07-19	0	0.200	0.200	0.209	0.200	0.200	2,000	400	0.2000	7.776	7.776	8.126	7.776	7.776	51	7.7761	-0.50%
2002-07-18	0	0.201	0.215	-	-	-	0	0	-	7.815	8.359	-	-	-	0	-	0.50%
2002-07-17	0	0.200	0.200	-	0.200	0.200	50,000	10,000	0.2000	7.776	7.776	-	7.776	7.776	1,286	7.7761	-0.99%
2002-07-16	0	0.202	0.202	-	0.202	0.202	126,000	25,452	0.2020	7.854	7.854	-	7.854	7.854	3,241	7.8538	-1.94%
2002-07-15	0	0.206	0.203	-	-	-	0	0	-	8.009	7.893	-	-	-	0	-	0.00%
2002-07-12	0	0.206	0.206	-	0.205	0.206	112,198	23,099	0.2059	8.009	8.009	-	7.970	8.009	2,886	8.0046	-1.90%
2002-07-11	0	0.210	0.205	0.218	0.205	0.210	136,000	28,380	0.2087	8.165	7.970	8.476	7.970	8.165	3,498	8.1134	0.00%
2002-07-10	0	0.210	0.207	-	-	-	0	0	-	8.165	8.048	-	-	-	0	-	0.00%
2002-07-09	0	0.210	0.207	0.218	-	-	0	0	-	8.165	8.048	8.476	-	-	0	-	0.00%
2002-07-08	0	0.210	0.208	0.218	-	-	0	0	-	8.165	8.087	8.476	-	-	0	-	0.00%
2002-07-05	0	0.210	0.210	-	0.210	0.210	170,000	35,700	0.2100	8.165	8.165	-	8.165	8.165	4,372	8.1649	-0.47%
2002-07-04	0	0.211	0.211	0.223	0.211	0.211	350,000	73,850	0.2110	8.204	8.204	8.670	8.204	8.204	9,002	8.2038	-1.86%
2002-07-03	0	0.215	0.215	0.223	0.210	0.210	10,000	2,100	0.2100	8.359	8.359	8.670	8.165	8.165	257	8.1649	0.94%
2002-07-02	0	0.213	0.210	0.220	-	-	0	0	-	8.282	8.165	8.554	-	-	0	-	0.00%
2002-06-28	0	0.213	0.213	0.220	0.213	0.213	180,000	38,340	0.2130	8.282	8.282	8.554	8.282	8.282	4,630	8.2815	-3.62%
2002-06-27	0	0.221	-	0.221	-	-	0	0	-	8.593	-	8.593	-	-	0	-	-0.45%
2002-06-26	0	0.222	-	0.222	-	-	0	0	-	8.631	-	8.631	-	-	0	-	0.00%
2002-06-25	0	0.222	-	0.225	-	-	0	0	-	8.631	-	8.748	-	-	0	-	0.00%
2002-06-24	0	0.222	-	0.225	-	-	0	0	-	8.631	-	8.748	-	-	0	-	0.00%
2002-06-21	0	0.222	-	0.222	-	-	0	0	-	8.631	-	8.631	-	-	0	-	0.00%
2002-06-20	0	0.222	-	0.222	-	-	0	0	-	8.631	-	8.631	-	-	0	-	0.00%
2002-06-19	0	0.222	-	0.225	-	-	0	0	-	8.631	-	8.748	-	-	0	-	0.00%
2002-06-18	0	0.222	0.222	0.223	-	-	0	0	-	8.631	8.631	8.670	-	-	0	-	2.78%
2002-06-17	0	0.216	0.216	0.225	0.200	0.200	10,000	2,000	0.2000	8.398	8.398	8.748	7.776	7.776	257	7.7761	0.47%
2002-06-14	0	0.215	0.214	-	0.214	0.218	562,000	120,972	0.2153	8.359	8.320	-	8.320	8.476	14,455	8.3691	-1.38%
2002-06-13	0	0.218	0.218	0.224	0.218	0.218	80,000	17,440	0.2180	8.476	8.476	8.709	8.476	8.476	2,058	8.4759	-1.36%
2002-06-12	0	0.221	0.218	0.225	0.221	0.221	100,000	22,100	0.2210	8.593	8.476	8.748	8.593	8.593	2,572	8.5926	0.91%
2002-06-11	0	0.219	0.219	0.224	0.219	0.219	240,000	52,560	0.2190	8.515	8.515	8.709	8.515	8.515	6,173	8.5148	0.00%
2002-06-10	0	0.219	0.212	-	-	-	0	0	-	8.515	8.243	-	-	-	0	-	0.00%
2002-06-07	0	0.219	0.219	0.229	0.219	0.223	474,000	104,292	0.2200	8.515	8.515	8.904	8.515	8.670	12,191	8.5547	-3.10%
2002-06-06	0	0.226	0.219	0.227	0.215	0.232	1,222,000	268,344	0.2196	8.787	8.515	8.826	8.359	9.020	31,430	8.5379	5.12%
2002-06-05	0	0.215	0.215	0.222	0.215	0.215	20,000	4,300	0.2150	8.359	8.359	8.631	8.359	8.359	514	8.3593	-1.38%
2002-06-04	0	0.218	0.215	0.218	0.219	0.221	234,000	51,480	0.2200	8.476	8.359	8.476	8.515	8.593	6,018	8.5537	0.00%
2002-06-03	0	0.218	0.218	0.226	-	-	0	0	-	8.476	8.476	8.787	-	-	0	-	0.00%
2002-05-31	0	0.218	0.218	-	0.218	0.220	400,000	87,600	0.2190	8.476	8.476	-	8.476	8.554	10,288	8.5148	-5.22%
2002-05-30	0	0.230	-	0.230	-	-	0	0	-	8.942	-	8.942	-	-	0	-	-1.29%
2002-05-29	0	0.233	-	0.233	-	-	0	0	-	9.059	-	9.059	-	-	0	-	-2.10%
2002-05-28	0	0.238	0.228	0.238	0.238	0.238	40,000	9,520	0.2380	9.254	8.865	9.254	9.254	9.254	1,029	9.2535	5.78%
2002-05-27	0	0.225	0.225	0.234	0.225	0.228	232,000	52,560	0.2266	8.748	8.748	9.098	8.748	8.865	5,967	8.8084	0.00%
2002-05-24	0	0.225	0.224	0.228	0.220	0.225	950,000	211,270	0.2224	8.748	8.709	8.865	8.554	8.748	24,434	8.6466	3.21%
2002-05-23	0	0.218	0.217	0.221	0.213	0.220	370,000	80,526	0.2176	8.476	8.437	8.593	8.282	8.554	9,516	8.4619	0.00%
2002-05-22	0	0.218	0.214	0.218	-	-	0	0	-	8.476	8.320	8.476	-	-	0	-	0.00%
2002-05-21	0	0.218	0.216	0.220	0.218	0.222	138,000	30,484	0.2209	8.476	8.398	8.554	8.476	8.631	3,549	8.5886	0.00%
2002-05-17	0	0.218	0.218	0.221	0.218	0.218	572,000	124,696	0.2180	8.476	8.476	8.593	8.476	8.476	14,712	8.4759	3.81%
2002-05-16	0	0.210	0.210	0.218	-	-	0	0	-	8.165	8.165	8.476	-	-	0	-	0.00%
2002-05-15	0	0.210	0.210	0.220	0.210	0.210	420,000	88,200	0.2100	8.165	8.165	8.554	8.165	8.165	10,802	8.1649	-0.94%
2002-05-14	0	0.212	0.212	0.220	0.212	0.212	150,000	31,800	0.2120	8.243	8.243	8.554	8.243	8.243	3,858	8.2426	0.00%
2002-05-13	0	0.212	0.210	0.219	0.212	0.212	40,000	8,480	0.2120	8.243	8.165	8.515	8.243	8.243	1,029	8.2426	0.00%
2002-05-10	0	0.212	0.212	0.220	0.212	0.212	36,000	7,632	0.2120	8.243	8.243	8.554	8.243	8.243	926	8.2426	-4.50%
2002-05-09	0	0.222	0.222	0.224	0.222	0.222	98,000	21,756	0.2220	8.631	8.631	8.709	8.631	8.631	2,521	8.6315	2.78%
2002-05-08	0	0.226	0.222	0.226	0.223	0.226	680,000	153,166	0.2252	8.398	8.250	8.398	8.287	8.398	18,299	8.3701	2.73%
2002-05-07	0	0.220	0.220	0.230	0.218	0.221	752,000	164,940	0.2193	8.175	8.175	8.547	8.101	8.212	20,237	8.1505	-2.22%
2002-05-06	0	0.225	0.220	0.225	-	-	80,000	17,440	0.2180	8.361	8.175	8.361	-	-	2,153	8.1009	0.00%
2002-05-03	0	0.225	0.220	0.225	0.220	0.225	504,000	112,400	0.2230	8.361	8.175	8.361	8.175	8.361	13,563	8.2873	0.00%
2002-05-02	0	0.225	0.219	0.225	0.217	0.225	48,000	10,470	0.2181	8.361	8.138	8.361	8.064	8.361	1,292	8.1055	3.69%
2002-04-30	0	0.217	0.217	0.225	0.216	0.218	768,000	167,192	0.2177	8.064	8.064	8.361	8.027	8.101	20,667	8.0897	-1.36%
2002-04-29	0	0.220	0.220	0.224	0.220	0.220	63,500	13,955	0.2198	8.175	8.175	8.324	8.175	8.175	1,709	8.1664	-1.35%
2002-04-26	0	0.223	0.223	0.226	0.213	0.222	330,000	72,800	0.2206	8.287	8.287	8.398	7.915	8.250	8,881	8.1977	1.36%
2002-04-25	0	0.220	0.218	0.222	-	-	0	0	-	8.175	8.101	8.250	-	-	0	-	0.00%
2002-04-24	0	0.220	0.218	0.222	0.220	0.220	100,000	22,000	0.2200	8.175	8.101	8.250	8.175	8.175	2,691	8.1752	0.00%
2002-04-23	0	0.220	0.220	0.222	0.217	0.220	234,000	51,402	0.2197	8.175	8.175	8.250	8.064	8.175	6,297	8.1628	1.38%
2002-04-22	0	0.217	0.217	0.222	0.217	0.217	40,000	8,680	0.2170	8.064	8.064	8.250	8.064	8.064	1,076	8.0637	-2.25%
2002-04-19	0	0.222	0.216	0.222	0.214	0.222	330,000	72,020	0.2182	8.250	8.027	8.250	7.952	8.250	8,881	8.1099	1.83%
2002-04-18	0	0.218	0.218	0.225	0.218	0.220	640,000	140,304	0.2192	8.101	8.101	8.361	8.101	8.175	17,223	8.1464	-1.36%
2002-04-17	0	0.221	0.217	0.221	0.217	0.221	566,000	124,024	0.2191	8.212	8.064	8.212	8.064	8.212	15,231	8.1426	0.91%
2002-04-16	0	0.219	0.216	0.219	0.215	0.222	276,000	60,408	0.2189	8.138	8.027	8.138	7.989	8.250	7,427	8.1332	1.86%
2002-04-15	0	0.215	0.215	0.219	0.215	0.220	160,000	34,700	0.2169	7.989	7.989	8.138	7.989	8.175	4,306	8.0591	1.42%
2002-04-12	0	0.212	0.210	-	-	-	0	0	-	7.878	7.804	-	-	-	0	-	0.00%
2002-04-11	0	0.212	0.212	0.220	-	-	243	49	0.2016	7.878	7.878	8.175	-	-	7	7.4932	0.47%
2002-04-10	0	0.211	0.205	0.221	-	-	0	0	-	7.841	7.618	8.212	-	-	0	-	0.00%
2002-04-09	0	0.211	0.211	0.219	-	-	0	0	-	7.841	7.841	8.138	-	-	0	-	0.48%
2002-04-08	0	0.210	0.200	0.220	-	-	0	0	-	7.804	7.432	8.175	-	-	0	-	0.00%
2002-04-04	0	0.210	-	-	-	-	0	0	-	7.804	-	-	-	-	0	-	0.00%
2002-04-03	0	0.210	-	-	-	-	0	0	-	7.804	-	-	-	-	0	-	0.00%
2002-04-02	0	0.210	-	-	-	-	0	0	-	7.804	-	-	-	-	0	-	0.00%
2002-03-28	0	0.210	0.205	0.219	0.210	0.210	256,000	53,760	0.2100	7.804	7.618	8.138	7.804	7.804	6,889	7.8036	0.00%
2002-03-27	0	0.210	0.210	0.220	0.210	0.210	116,000	24,360	0.2100	7.804	7.804	8.175	7.804	7.804	3,122	7.8036	5.00%
2002-03-26	0	0.200	0.200	0.215	0.200	0.205	100,000	20,400	0.2040	7.432	7.432	7.989	7.432	7.618	2,691	7.5806	-4.76%
2002-03-25	0	0.210	0.208	0.218	-	-	0	0	-	7.804	7.729	8.101	-	-	0	-	0.00%
2002-03-22	0	0.210	0.210	0.219	0.210	0.211	180,000	37,900	0.2106	7.804	7.804	8.138	7.804	7.841	4,844	7.8243	0.00%
2002-03-21	0	0.210	0.210	0.218	-	-	0	0	-	7.804	7.804	8.101	-	-	0	-	0.00%
2002-03-20	0	0.210	0.210	0.217	0.210	0.210	60,000	12,600	0.2100	7.804	7.804	8.064	7.804	7.804	1,615	7.8036	0.00%
2002-03-19	0	0.210	0.210	0.214	0.210	0.210	200,000	42,000	0.2100	7.804	7.804	7.952	7.804	7.804	5,382	7.8036	-0.94%
2002-03-18	0	0.212	0.211	0.222	0.212	0.215	250,000	53,150	0.2126	7.878	7.841	8.250	7.878	7.989	6,728	7.9002	0.00%
2002-03-15	0	0.212	0.212	0.219	0.212	0.212	10,000	2,120	0.2120	7.878	7.878	8.138	7.878	7.878	269	7.8779	0.47%
2002-03-14	0	0.211	0.211	0.219	0.211	0.212	120,000	25,420	0.2118	7.841	7.841	8.138	7.841	7.878	3,229	7.8717	0.00%
2002-03-13	0	0.211	0.211	0.222	0.211	0.211	80,000	16,880	0.2110	7.841	7.841	8.250	7.841	7.841	2,153	7.8408	0.00%
2002-03-12	0	0.211	0.211	0.218	0.211	0.218	30,000	6,484	0.2161	7.841	7.841	8.101	7.841	8.101	807	8.0315	-0.47%
2002-03-11	0	0.212	0.212	0.218	0.211	0.218	450,000	95,440	0.2121	7.878	7.878	8.101	7.841	8.101	12,110	7.8812	0.95%
2002-03-08	0	0.210	0.208	0.218	0.210	0.210	10,000	2,100	0.2100	7.804	7.729	8.101	7.804	7.804	269	7.8036	-0.94%
2002-03-07	0	0.212	0.201	0.218	0.212	0.212	200,000	42,400	0.2120	7.878	7.469	8.101	7.878	7.878	5,382	7.8779	6.00%
2002-03-06	0	0.200	0.200	-	-	-	0	0	-	7.432	7.432	-	-	-	0	-	0.00%
2002-03-05	0	0.200	0.200	0.208	0.200	0.202	120,000	24,080	0.2007	7.432	7.432	7.729	7.432	7.506	3,229	7.4568	0.00%
2002-03-04	0	0.200	0.200	0.206	0.200	0.200	20,000	4,000	0.2000	7.432	7.432	7.655	7.432	7.432	538	7.4320	1.01%
2002-03-01	0	0.198	0.198	-	-	-	0	0	-	7.358	7.358	-	-	-	0	-	0.00%
2002-02-28	0	0.198	0.198	-	-	-	0	0	-	7.358	7.358	-	-	-	0	-	0.00%
2002-02-27	0	0.198	0.196	-	-	-	0	0	-	7.358	7.283	-	-	-	0	-	0.00%
2002-02-26	0	0.198	0.198	-	0.198	0.198	90,000	17,820	0.1980	7.358	7.358	-	7.358	7.358	2,422	7.3577	-1.00%
2002-02-25	0	0.200	0.198	-	-	-	0	0	-	7.432	7.358	-	-	-	0	-	0.00%
2002-02-22	0	0.200	0.200	0.208	0.200	0.200	20,000	4,000	0.2000	7.432	7.432	7.729	7.432	7.432	538	7.4320	0.00%
2002-02-21	0	0.200	0.200	-	0.200	0.205	100,000	20,250	0.2025	7.432	7.432	-	7.432	7.618	2,691	7.5249	0.00%
2002-02-20	0	0.200	0.200	0.206	0.200	0.200	100,000	20,000	0.2000	7.432	7.432	7.655	7.432	7.432	2,691	7.4320	0.00%
2002-02-19	0	0.200	0.191	0.200	0.195	0.200	120,000	23,750	0.1979	7.432	7.098	7.432	7.246	7.432	3,229	7.3546	5.26%
2002-02-18	0	0.190	0.186	0.195	0.190	0.190	50,000	9,500	0.1900	7.060	6.912	7.246	7.060	7.060	1,346	7.0604	0.00%
2002-02-15	0	0.190	0.183	-	-	-	0	0	-	7.060	6.800	-	-	-	0	-	0.00%
2002-02-11	0	0.190	0.182	-	-	-	0	0	-	7.060	6.763	-	-	-	0	-	0.00%
2002-02-08	0	0.190	0.190	-	0.190	0.190	32,000	6,080	0.1900	7.060	7.060	-	7.060	7.060	861	7.0604	-4.04%
2002-02-07	0	0.198	-	-	-	-	0	0	-	7.358	-	-	-	-	0	-	0.00%
2002-02-06	0	0.198	-	-	-	-	0	0	-	7.358	-	-	-	-	0	-	0.00%
2002-02-05	0	0.198	-	-	-	-	0	0	-	7.358	-	-	-	-	0	-	0.00%
2002-02-04	0	0.198	0.196	-	-	-	0	0	-	7.358	7.283	-	-	-	0	-	0.00%
2002-02-01	0	0.198	0.193	-	-	-	0	0	-	7.358	7.172	-	-	-	0	-	0.00%
2002-01-31	0	0.198	0.195	-	-	-	0	0	-	7.358	7.246	-	-	-	0	-	0.00%
2002-01-30	0	0.198	0.198	0.211	0.198	0.198	20,000	3,960	0.1980	7.358	7.358	7.841	7.358	7.358	538	7.3577	-1.49%
2002-01-29	0	0.201	0.191	-	-	-	0	0	-	7.469	7.098	-	-	-	0	-	0.00%
2002-01-28	0	0.201	0.201	0.209	0.201	0.201	140,300	28,197	0.2010	7.469	7.469	7.766	7.469	7.469	3,776	7.4683	0.50%
2002-01-25	0	0.200	0.200	0.209	0.200	0.200	10,000	2,000	0.2000	7.432	7.432	7.766	7.432	7.432	269	7.4320	-1.96%
2002-01-24	0	0.204	0.200	0.214	-	-	0	0	-	7.581	7.432	7.952	-	-	0	-	0.00%
2002-01-23	0	0.204	0.200	0.210	-	-	0	0	-	7.581	7.432	7.804	-	-	0	-	0.00%
2002-01-22	0	0.204	0.200	0.209	-	-	0	0	-	7.581	7.432	7.766	-	-	0	-	0.00%
2002-01-21	0	0.204	0.201	0.209	0.204	0.204	270,000	55,080	0.2040	7.581	7.469	7.766	7.581	7.581	7,266	7.5806	0.00%
2002-01-18	0	0.204	0.204	0.211	-	-	0	0	-	7.581	7.581	7.841	-	-	0	-	0.49%
2002-01-17	0	0.203	0.203	0.210	-	-	0	0	-	7.543	7.543	7.804	-	-	0	-	0.00%
2002-01-16	0	0.203	0.203	0.209	0.203	0.203	20,000	4,060	0.2030	7.543	7.543	7.766	7.543	7.543	538	7.5435	-0.49%
2002-01-15	0	0.204	0.204	-	0.204	0.206	500,000	102,450	0.2049	7.581	7.581	-	7.581	7.655	13,455	7.6141	-2.86%
2002-01-14	0	0.210	0.203	0.213	-	-	0	0	-	7.804	7.543	7.915	-	-	0	-	0.00%
2002-01-11	0	0.210	0.206	-	0.206	0.210	216,136	45,033	0.2084	7.804	7.655	-	7.655	7.804	5,816	7.7425	-0.94%
2002-01-10	0	0.212	0.206	0.212	-	-	0	0	-	7.878	7.655	7.878	-	-	0	-	-0.93%
2002-01-09	0	0.214	0.203	0.214	0.202	0.215	180,000	38,492	0.2138	7.952	7.543	7.952	7.506	7.989	4,844	7.9465	5.94%
2002-01-08	0	0.202	0.202	0.208	-	-	0	0	-	7.506	7.506	7.729	-	-	0	-	0.00%
2002-01-07	0	0.202	0.202	0.210	0.200	0.202	430,000	86,440	0.2010	7.506	7.506	7.804	7.432	7.506	11,572	7.4700	0.00%
2002-01-04	0	0.202	0.202	0.214	0.202	0.202	8,000	1,616	0.2020	7.506	7.506	7.952	7.506	7.506	215	7.5063	-3.81%
2002-01-03	0	0.210	0.203	-	-	-	0	0	-	7.804	7.543	-	-	-	0	-	0.00%
2002-01-02	0	0.210	0.210	0.218	0.202	0.202	11,420	2,307	0.2020	7.804	7.804	8.101	7.506	7.506	307	7.5069	2.44%
2001-12-31	0	0.205	0.205	0.215	0.205	0.205	150,000	30,750	0.2050	7.618	7.618	7.989	7.618	7.618	4,037	7.6178	2.50%
2001-12-28	0	0.200	0.200	-	0.200	0.200	70,000	14,000	0.2000	7.432	7.432	-	7.432	7.432	1,884	7.4320	-1.96%
2001-12-27	0	0.204	0.201	-	-	-	0	0	-	7.581	7.469	-	-	-	0	-	0.00%
2001-12-24	0	0.204	0.204	0.210	0.204	0.204	148,000	30,192	0.2040	7.581	7.581	7.804	7.581	7.581	3,983	7.5806	-0.97%
2001-12-21	0	0.206	0.206	-	0.206	0.206	20,000	4,120	0.2060	7.655	7.655	-	7.655	7.655	538	7.6550	-0.96%
2001-12-20	0	0.208	0.206	0.219	-	-	0	0	-	7.729	7.655	8.138	-	-	0	-	0.00%
2001-12-19	0	0.208	0.208	0.219	0.208	0.208	100,000	20,800	0.2080	7.729	7.729	8.138	7.729	7.729	2,691	7.7293	-0.48%
2001-12-18	0	0.209	0.209	0.214	0.209	0.210	394,000	82,646	0.2098	7.766	7.766	7.952	7.766	7.804	10,603	7.7947	-4.13%
2001-12-17	0	0.218	0.208	0.222	-	-	0	0	-	8.101	7.729	8.250	-	-	0	-	0.00%
2001-12-14	0	0.218	-	0.225	-	-	0	0	-	8.101	-	8.361	-	-	0	-	0.00%
2001-12-13	0	0.218	-	0.225	0.218	0.218	300,000	65,400	0.2180	8.101	-	8.361	8.101	8.101	8,073	8.1009	0.00%
2001-12-12	0	0.218	0.215	0.220	0.208	0.218	154,000	32,746	0.2126	8.101	7.989	8.175	7.729	8.101	4,144	7.9016	0.00%
2001-12-11	0	0.218	0.216	0.218	0.218	0.218	50,000	10,900	0.2180	8.101	8.027	8.101	8.101	8.101	1,346	8.1009	1.40%
2001-12-10	0	0.215	0.208	0.215	0.206	0.215	351,563	73,893	0.2102	7.989	7.729	7.989	7.655	7.989	9,461	7.8105	2.38%
2001-12-07	0	0.210	0.210	0.220	0.208	0.214	62,000	12,908	0.2082	7.804	7.804	8.175	7.729	7.952	1,668	7.7365	-1.87%
2001-12-06	0	0.214	0.213	0.216	0.213	0.214	222,840	47,504	0.2132	7.952	7.915	8.027	7.915	7.952	5,997	7.9216	-0.93%
2001-12-05	0	0.216	0.216	0.220	0.216	0.220	584,300	127,556	0.2183	8.027	8.027	8.175	8.027	8.175	15,724	8.1122	0.93%
2001-12-04	0	0.214	0.213	0.220	-	-	0	0	-	7.952	7.915	8.175	-	-	0	-	0.00%
2001-12-03	0	0.214	0.214	0.218	0.214	0.215	130,000	27,920	0.2148	7.952	7.952	8.101	7.952	7.989	3,498	7.9808	0.47%
2001-11-30	0	0.213	0.213	0.217	0.213	0.218	120,000	25,660	0.2138	7.915	7.915	8.064	7.915	8.101	3,229	7.9461	-0.47%
2001-11-29	0	0.214	0.210	0.230	0.214	0.216	428,000	91,668	0.2142	7.952	7.804	8.547	7.952	8.027	11,518	7.9588	-3.60%
2001-11-28	0	0.222	0.211	0.222	0.213	0.222	1,314,000	282,498	0.2150	8.250	7.841	8.250	7.915	8.250	35,361	7.9891	2.78%
2001-11-27	0	0.216	0.216	0.225	0.214	0.215	100,000	21,450	0.2145	8.027	8.027	8.361	7.952	7.989	2,691	7.9708	-2.70%
2001-11-26	0	0.222	0.214	0.222	0.213	0.225	438,000	96,630	0.2206	8.250	7.952	8.250	7.915	8.361	11,787	8.1981	0.91%
2001-11-23	0	0.220	0.218	0.230	0.208	0.225	1,032,000	226,696	0.2197	8.175	8.101	8.547	7.729	8.361	27,772	8.1628	2.80%
2001-11-22	0	0.214	0.214	0.217	0.199	0.231	3,416,000	733,804	0.2148	7.952	7.952	8.064	7.395	8.584	91,927	7.9825	9.18%
2001-11-21	0	0.196	0.189	0.200	0.189	0.196	465,800	90,512	0.1943	7.283	7.023	7.432	7.023	7.283	12,535	7.2208	2.08%
2001-11-20	0	0.192	0.190	0.197	0.190	0.192	620,000	118,130	0.1905	7.135	7.060	7.321	7.060	7.135	16,685	7.0802	0.00%
2001-11-19	0	0.192	0.184	0.192	0.180	0.193	610,000	114,860	0.1883	7.135	6.837	7.135	6.689	7.172	16,415	6.9971	6.08%
2001-11-16	0	0.181	0.176	0.183	0.175	0.185	1,234,120	220,264	0.1785	6.726	6.540	6.800	6.503	6.875	33,211	6.6323	2.26%
2001-11-15	0	0.177	0.168	0.185	0.175	0.178	1,670,000	294,200	0.1762	6.577	6.243	6.875	6.503	6.614	44,941	6.5464	-4.32%
2001-11-14	0	0.185	0.181	0.195	-	-	0	0	-	6.875	6.726	7.246	-	-	0	-	0.00%
2001-11-13	0	0.185	0.180	-	-	-	0	0	-	6.875	6.689	-	-	-	0	-	0.00%
2001-11-12	0	0.185	0.180	0.190	0.185	0.185	150,000	27,750	0.1850	6.875	6.689	7.060	6.875	6.875	4,037	6.8746	0.00%
2001-11-09	0	0.185	0.185	0.190	-	-	0	0	-	6.875	6.875	7.060	-	-	0	-	0.00%
2001-11-08	0	0.185	0.175	0.195	-	-	0	0	-	6.875	6.503	7.246	-	-	0	-	0.00%
2001-11-07	0	0.185	0.178	0.195	-	-	0	0	-	6.875	6.614	7.246	-	-	0	-	0.00%
2001-11-06	0	0.185	0.185	0.198	0.185	0.185	34,500	6,375	0.1848	6.875	6.875	7.358	6.875	6.875	928	6.8665	-1.60%
2001-11-05	0	0.188	0.187	0.198	-	-	0	0	-	6.986	6.949	7.358	-	-	0	-	0.00%
2001-11-02	0	0.188	0.188	0.202	0.188	0.188	50,000	9,400	0.1880	6.986	6.986	7.506	6.986	6.986	1,346	6.9861	-2.08%
2001-11-01	0	0.192	0.181	0.202	-	-	0	0	-	7.135	6.726	7.506	-	-	0	-	0.00%
2001-10-31	0	0.192	0.192	0.200	0.192	0.192	50,000	9,600	0.1920	7.135	7.135	7.432	7.135	7.135	1,346	7.1347	-4.00%
2001-10-30	0	0.200	0.190	0.200	-	-	0	0	-	7.432	7.060	7.432	-	-	0	-	-2.44%
2001-10-29	0	0.205	-	0.210	-	-	0	0	-	7.618	-	7.804	-	-	0	-	0.00%
2001-10-26	0	0.205	-	0.210	-	-	0	0	-	7.618	-	7.804	-	-	0	-	0.00%
2001-10-24	0	0.205	-	0.205	-	-	0	0	-	7.618	-	7.618	-	-	0	-	0.00%
2001-10-23	0	0.205	-	0.215	-	-	0	0	-	7.618	-	7.989	-	-	0	-	0.00%
2001-10-22	0	0.205	-	0.205	0.205	0.205	14,000	2,870	0.2050	7.618	-	7.618	7.618	7.618	377	7.6178	5.13%
2001-10-19	0	0.195	-	0.203	-	-	0	0	-	7.246	-	7.543	-	-	0	-	0.00%
2001-10-18	0	0.195	-	-	-	-	0	0	-	7.246	-	-	-	-	0	-	-0.00%
2001-10-17	0	0.205	0.198	-	-	-	0	0	-	7.246	6.999	-	-	-	0	-	0.00%
2001-10-16	0	0.205	0.205	0.215	0.205	0.205	550,000	112,750	0.2050	7.246	7.246	7.600	7.246	7.246	15,560	7.2462	0.00%
2001-10-15	0	0.205	0.197	0.210	-	-	0	0	-	7.246	6.963	7.423	-	-	0	-	0.00%
2001-10-12	0	0.205	0.202	0.210	-	-	0	0	-	7.246	7.140	7.423	-	-	0	-	0.00%
2001-10-11	0	0.205	0.202	0.209	0.205	0.205	118,000	24,190	0.2050	7.246	7.140	7.388	7.246	7.246	3,338	7.2462	1.49%
2001-10-10	0	0.202	0.202	0.205	0.202	0.202	200,000	40,400	0.2020	7.140	7.140	7.246	7.140	7.140	5,658	7.1402	0.00%
2001-10-09	0	0.202	0.200	0.210	0.202	0.202	200,000	40,400	0.2020	7.140	7.069	7.423	7.140	7.140	5,658	7.1402	2.54%
2001-10-08	0	0.197	0.190	0.200	0.197	0.197	1,030,000	202,910	0.1970	6.963	6.716	7.069	6.963	6.963	29,139	6.9634	0.00%
2001-10-05	0	0.197	0.195	0.197	0.197	0.198	1,240,000	244,320	0.1970	6.963	6.893	6.963	6.963	6.999	35,080	6.9646	0.00%
2001-10-04	0	0.197	0.197	0.205	-	-	0	0	-	6.963	6.963	7.246	-	-	0	-	0.00%
2001-10-03	0	0.197	0.189	0.197	0.197	0.198	780,000	154,140	0.1976	6.963	6.681	6.963	6.963	6.999	22,067	6.9852	-1.50%
2001-09-28	0	0.200	0.200	0.206	0.200	0.201	620,000	124,200	0.2003	7.069	7.069	7.282	7.069	7.105	17,540	7.0809	-0.99%
2001-09-27	0	0.202	0.201	0.202	0.200	0.202	460,000	92,320	0.2007	7.140	7.105	7.140	7.069	7.140	13,014	7.0941	1.51%
2001-09-26	0	0.199	0.199	0.205	0.199	0.199	250,000	49,750	0.1990	7.034	7.034	7.246	7.034	7.034	7,073	7.0341	0.00%
2001-09-25	0	0.199	-	0.207	0.199	0.199	100,000	19,900	0.1990	7.034	-	7.317	7.034	7.034	2,829	7.0341	0.00%
2001-09-24	0	0.199	0.188	0.200	0.188	0.199	1,394,000	265,722	0.1906	7.034	6.645	7.069	6.645	7.034	39,437	6.7379	10.56%
2001-09-21	0	0.180	-	0.188	-	-	0	0	-	6.363	-	6.645	-	-	0	-	0.00%
2001-09-20	0	0.180	0.180	-	0.171	0.171	100,000	17,100	0.1710	6.363	6.363	-	6.044	6.044	2,829	6.0444	5.26%
2001-09-19	0	0.171	0.171	0.175	-	-	0	0	-	6.044	6.044	6.186	-	-	0	-	1.18%
2001-09-18	0	0.169	0.166	0.175	0.169	0.172	350,000	59,850	0.1710	5.974	5.868	6.186	5.974	6.080	9,902	6.0444	-1.74%
2001-09-17	0	0.172	0.172	0.190	0.172	0.197	810,000	153,020	0.1889	6.080	6.080	6.716	6.080	6.963	22,915	6.6776	-15.69%
2001-09-14	0	0.204	0.204	-	0.204	0.204	90,000	18,360	0.2040	7.211	7.211	-	7.211	7.211	2,546	7.2109	-2.86%
2001-09-13	0	0.210	-	0.215	0.210	0.210	100,000	21,000	0.2100	7.423	-	7.600	7.423	7.423	2,829	7.4229	-2.33%
2001-09-12	0	0.215	-	0.215	-	-	0	0	-	7.600	-	7.600	-	-	0	-	-0.46%
2001-09-11	0	0.216	0.210	0.222	-	-	0	0	-	7.635	7.423	7.847	-	-	0	-	0.00%
2001-09-10	0	0.216	-	0.224	-	-	0	0	-	7.635	-	7.918	-	-	0	-	0.00%
2001-09-07	0	0.216	0.216	0.222	0.216	0.216	50,000	10,800	0.2160	7.635	7.635	7.847	7.635	7.635	1,415	7.6350	-2.70%
2001-09-06	0	0.222	0.215	0.222	-	-	0	0	-	7.847	7.600	7.847	-	-	0	-	0.00%
2001-09-05	0	0.222	0.215	0.222	-	-	0	0	-	7.847	7.600	7.847	-	-	0	-	0.00%
2001-09-04	0	0.222	0.217	0.225	0.222	0.222	100,000	22,200	0.2220	7.847	7.670	7.953	7.847	7.847	2,829	7.8471	0.91%
2001-09-03	0	0.220	-	-	-	-	0	0	-	7.776	-	-	-	-	0	-	0.00%
2001-08-31	0	0.220	0.213	0.220	0.220	0.220	340,000	74,800	0.2200	7.776	7.529	7.776	7.776	7.776	9,619	7.7764	0.00%
2001-08-30	0	0.220	0.215	0.220	0.219	0.220	658,000	144,482	0.2196	7.776	7.600	7.776	7.741	7.776	18,615	7.7615	-3.51%
2001-08-29	0	0.228	0.220	0.230	0.228	0.230	1,080,000	246,600	0.2283	8.059	7.776	8.130	8.059	8.130	30,554	8.0710	-0.87%
2001-08-28	0	0.230	-	0.230	-	-	0	0	-	8.130	-	8.130	-	-	0	-	0.00%
2001-08-27	0	0.230	-	0.234	-	-	0	0	-	8.130	-	8.271	-	-	0	-	0.00%
2001-08-24	0	0.230	-	-	-	-	0	0	-	8.130	-	-	-	-	0	-	0.00%
2001-08-23	0	0.230	-	0.238	-	-	0	0	-	8.130	-	8.413	-	-	0	-	0.00%
2001-08-22	0	0.230	0.222	0.232	-	-	0	0	-	8.130	7.847	8.201	-	-	0	-	0.00%
2001-08-21	0	0.230	0.225	0.231	-	-	0	0	-	8.130	7.953	8.165	-	-	0	-	0.00%
2001-08-20	0	0.230	0.220	0.232	-	-	0	0	-	8.130	7.776	8.201	-	-	0	-	0.00%
2001-08-17	0	0.230	0.226	0.232	0.226	0.230	378,000	86,486	0.2288	8.130	7.989	8.201	7.989	8.130	10,694	8.0874	-2.95%
2001-08-16	0	0.237	-	0.244	-	-	0	0	-	8.377	-	8.625	-	-	0	-	0.00%
2001-08-15	0	0.237	-	0.244	-	-	0	0	-	8.377	-	8.625	-	-	0	-	0.00%
2001-08-14	0	0.237	-	0.245	-	-	0	0	-	8.377	-	8.660	-	-	0	-	0.00%
2001-08-13	0	0.237	-	-	-	-	0	0	-	8.377	-	-	-	-	0	-	0.00%
2001-08-10	0	0.237	-	0.245	-	-	0	0	-	8.377	-	8.660	-	-	0	-	0.00%
2001-08-09	0	0.237	-	0.240	-	-	0	0	-	8.377	-	8.483	-	-	0	-	0.00%
2001-08-08	0	0.237	0.225	0.237	0.237	0.237	50,000	11,850	0.2370	8.377	7.953	8.377	8.377	8.377	1,415	8.3773	3.49%
2001-08-07	0	0.229	0.224	0.236	-	-	0	0	-	8.095	7.918	8.342	-	-	0	-	0.00%
2001-08-06	0	0.229	0.225	0.237	-	-	0	0	-	8.095	7.953	8.377	-	-	0	-	0.00%
2001-08-03	0	0.229	0.229	0.238	0.229	0.229	190,000	43,510	0.2290	8.095	8.095	8.413	8.095	8.095	5,375	8.0945	-0.43%
2001-08-02	0	0.230	0.229	0.237	0.220	0.230	90,000	20,200	0.2244	8.130	8.095	8.377	7.776	8.130	2,546	7.9335	0.88%
2001-08-01	0	0.228	0.228	0.237	0.220	0.229	400,000	89,700	0.2243	8.059	8.059	8.377	7.776	8.095	11,316	7.9266	2.24%
2001-07-31	0	0.223	-	-	0.223	0.223	250,000	55,750	0.2230	7.882	-	-	7.882	7.882	7,073	7.8825	-3.46%
2001-07-30	0	0.231	0.231	0.243	0.231	0.235	100,000	23,140	0.2314	8.165	8.165	8.589	8.165	8.307	2,829	8.1794	-1.70%
2001-07-27	0	0.235	0.231	0.243	0.235	0.235	120,000	28,200	0.2350	8.307	8.165	8.589	8.307	8.307	3,395	8.3066	-0.84%
2001-07-26	0	0.237	0.230	0.243	-	-	0	0	-	8.377	8.130	8.589	-	-	0	-	0.00%
2001-07-24	0	0.237	0.230	0.243	-	-	0	0	-	8.377	8.130	8.589	-	-	0	-	0.00%
2001-07-23	0	0.237	0.226	0.240	-	-	0	0	-	8.377	7.989	8.483	-	-	0	-	0.00%
2001-07-20	0	0.237	0.237	0.243	0.237	0.240	492,000	116,790	0.2374	8.377	8.377	8.589	8.377	8.483	13,919	8.3907	0.85%
2001-07-19	0	0.235	0.235	-	0.235	0.235	2,000	470	0.2350	8.307	8.307	-	8.307	8.307	57	8.3066	-1.26%
2001-07-18	0	0.238	0.238	-	0.238	0.238	204,000	48,552	0.2380	8.413	8.413	-	8.413	8.413	5,771	8.4127	0.00%
2001-07-17	0	0.238	0.238	-	0.238	0.238	100,000	23,800	0.2380	8.413	8.413	-	8.413	8.413	2,829	8.4127	-0.42%
2001-07-16	0	0.239	0.239	0.250	0.239	0.242	42,000	10,152	0.2417	8.448	8.448	8.837	8.448	8.554	1,188	8.5440	-0.42%
2001-07-13	0	0.240	0.240	0.245	0.240	0.242	340,000	82,000	0.2412	8.483	8.483	8.660	8.483	8.554	9,619	8.5250	-2.04%
2001-07-12	0	0.245	0.240	0.245	0.239	0.248	600,000	146,114	0.2435	8.660	8.483	8.660	8.448	8.766	16,974	8.6079	1.66%
2001-07-11	0	0.241	-	0.249	0.241	0.242	470,000	113,540	0.2416	8.519	-	8.801	8.519	8.554	13,297	8.5390	-3.21%
2001-07-10	0	0.249	0.242	0.249	0.242	0.249	56,000	13,734	0.2453	8.801	8.554	8.801	8.554	8.801	1,584	8.6689	3.32%
2001-07-09	0	0.241	0.241	0.250	0.241	0.250	300,000	74,100	0.2470	8.519	8.519	8.837	8.519	8.837	8,487	8.7308	-1.63%
2001-07-05	0	0.245	0.242	0.250	-	-	0	0	-	8.660	8.554	8.837	-	-	0	-	0.00%
2001-07-04	0	0.245	0.243	0.250	0.241	0.245	810,000	196,630	0.2428	8.660	8.589	8.837	8.519	8.660	22,915	8.5807	2.08%
2001-07-03	0	0.240	0.240	0.245	0.240	0.245	305,000	73,300	0.2403	8.483	8.483	8.660	8.483	8.660	8,629	8.4950	-1.23%
2001-06-29	0	0.243	0.240	0.248	-	-	0	0	-	8.589	8.483	8.766	-	-	0	-	0.00%
2001-06-28	0	0.243	0.240	0.248	0.243	0.245	300,000	73,300	0.2443	8.589	8.483	8.766	8.589	8.660	8,487	8.6365	-2.02%
2001-06-27	0	0.248	0.246	0.248	-	-	0	0	-	8.766	8.695	8.766	-	-	0	-	0.00%
2001-06-26	0	0.248	0.245	0.250	0.248	0.250	900,000	224,200	0.2491	8.766	8.660	8.837	8.766	8.837	25,462	8.8054	-0.80%
2001-06-22	0	0.250	0.241	0.255	0.250	0.255	100,000	25,010	0.2501	8.837	8.519	9.014	8.837	9.014	2,829	8.8404	3.73%
2001-06-21	0	0.241	0.241	-	-	-	0	0	-	8.519	8.519	-	-	-	0	-	0.84%
2001-06-20	0	0.239	0.239	-	-	-	0	0	-	8.448	8.448	-	-	-	0	-	0.00%
2001-06-19	0	0.239	0.239	0.255	-	-	0	0	-	8.448	8.448	9.014	-	-	0	-	0.00%
2001-06-18	0	0.239	0.236	0.250	-	-	0	0	-	8.448	8.342	8.837	-	-	0	-	0.00%
2001-06-15	0	0.239	0.239	0.250	0.239	0.241	620,000	149,234	0.2407	8.448	8.448	8.837	8.448	8.519	17,540	8.5081	-2.45%
2001-06-14	0	0.245	0.245	0.255	0.245	0.248	800,000	197,650	0.2471	8.660	8.660	9.014	8.660	8.766	22,633	8.7330	-2.00%
2001-06-13	0	0.250	0.250	0.260	0.250	0.250	56,000	14,000	0.2500	8.837	8.837	9.190	8.837	8.837	1,584	8.8368	-1.96%
2001-06-12	0	0.255	0.255	0.265	-	-	0	0	-	9.014	9.014	9.367	-	-	0	-	0.00%
2001-06-11	0	0.255	0.255	0.260	0.250	0.265	2,762,000	710,040	0.2571	9.014	9.014	9.190	8.837	9.367	78,139	9.0869	2.41%
2001-06-08	0	0.249	0.243	0.249	0.245	0.250	474,181	116,910	0.2466	8.801	8.589	8.801	8.660	8.837	13,415	8.7149	0.40%
2001-06-07	0	0.248	0.233	0.250	-	-	0	0	-	8.766	8.236	8.837	-	-	0	-	0.00%
2001-06-06	0	0.248	-	0.250	-	-	0	0	-	8.766	-	8.837	-	-	0	-	0.00%
2001-06-05	0	0.248	0.239	0.248	0.248	0.248	10,000	2,480	0.2480	8.766	8.448	8.766	8.766	8.766	283	8.7661	3.33%
2001-06-04	0	0.240	0.239	0.244	0.236	0.240	150,000	35,600	0.2373	8.483	8.448	8.625	8.342	8.483	4,244	8.3891	1.69%
2001-06-01	0	0.236	0.235	0.246	0.236	0.240	150,000	35,800	0.2387	8.342	8.307	8.695	8.342	8.483	4,244	8.4362	-5.60%
2001-05-31	0	0.250	0.245	0.250	0.240	0.250	290,000	71,200	0.2455	8.837	8.660	8.837	8.483	8.837	8,204	8.6784	2.46%
2001-05-30	0	0.244	0.243	0.260	0.244	0.244	50,000	12,200	0.2440	8.625	8.589	9.190	8.625	8.625	1,415	8.6248	-6.15%
2001-05-29	0	0.260	0.247	0.265	0.240	0.260	200,000	50,000	0.2500	9.190	8.731	9.367	8.483	9.190	5,658	8.8368	8.33%
2001-05-28	0	0.240	0.238	-	0.240	0.240	470,000	112,800	0.2400	8.483	8.413	-	8.483	8.483	13,297	8.4834	0.00%
2001-05-25	0	0.240	0.240	0.260	0.240	0.240	100,000	24,000	0.2400	8.483	8.483	9.190	8.483	8.483	2,829	8.4834	-4.00%
2001-05-24	0	0.250	0.238	0.260	-	-	0	0	-	8.837	8.413	9.190	-	-	0	-	0.00%
2001-05-23	0	0.250	0.245	0.260	0.245	0.250	300,000	74,000	0.2467	8.837	8.660	9.190	8.660	8.837	8,487	8.7190	2.04%
2001-05-22	0	0.245	0.245	0.248	0.240	0.245	120,000	29,150	0.2429	8.660	8.660	8.766	8.483	8.660	3,395	8.5865	5.15%
2001-05-21	0	0.233	0.225	-	-	-	0	0	-	8.236	7.953	-	-	-	0	-	0.00%
2001-05-18	0	0.233	0.230	-	-	-	0	0	-	8.236	8.130	-	-	-	0	-	0.00%
2001-05-17	0	0.233	0.230	0.249	0.233	0.255	164,000	40,628	0.2477	8.236	8.130	8.801	8.236	9.014	4,640	8.7567	-0.85%
2001-05-16	0	0.255	0.255	0.270	0.255	0.280	1,016,000	265,430	0.2613	8.307	8.307	8.795	8.307	9.121	31,190	8.5102	-1.92%
2001-05-15	0	0.260	0.255	0.260	0.255	0.265	1,114,090	287,792	0.2583	8.470	8.307	8.470	8.307	8.632	34,201	8.4148	4.00%
2001-05-14	0	0.250	0.250	0.255	0.250	0.260	470,000	118,500	0.2521	8.144	8.144	8.307	8.144	8.470	14,428	8.2131	-3.85%
2001-05-11	0	0.260	0.250	0.260	0.247	0.260	528,000	132,350	0.2507	8.470	8.144	8.470	8.046	8.470	16,209	8.1653	7.00%
2001-05-10	0	0.243	0.243	0.249	0.243	0.245	362,000	88,190	0.2436	7.916	7.916	8.111	7.916	7.981	11,113	7.9359	-2.80%
2001-05-09	0	0.250	0.250	0.255	0.242	0.250	256,000	63,862	0.2495	8.144	8.144	8.307	7.883	8.144	7,859	8.1262	5.04%
2001-05-08	0	0.238	0.238	-	0.230	0.230	26,000	5,980	0.2300	7.753	7.753	-	7.492	7.492	798	7.4923	0.42%
2001-05-07	0	0.237	0.236	-	0.237	0.237	46,000	10,902	0.2370	7.720	7.688	-	7.720	7.720	1,412	7.7203	-0.84%
2001-05-04	0	0.239	0.236	-	-	-	0	0	-	7.785	7.688	-	-	-	0	-	0.00%
2001-05-03	0	0.239	0.239	0.245	0.239	0.245	212,812	51,297	0.2410	7.785	7.785	7.981	7.785	7.981	6,533	7.8520	-1.24%
2001-05-02	0	0.242	0.239	0.242	0.242	0.242	70,000	16,940	0.2420	7.883	7.785	7.883	7.883	7.883	2,149	7.8832	1.68%
2001-04-27	0	0.238	0.234	-	0.238	0.238	100,000	23,800	0.2380	7.753	7.623	-	7.753	7.753	3,070	7.7529	0.00%
2001-04-26	0	0.238	0.238	0.250	0.238	0.240	212,283	50,721	0.2389	7.753	7.753	8.144	7.753	7.818	6,517	7.7832	-2.86%
2001-04-25	0	0.245	0.236	0.245	0.240	0.245	300,000	72,300	0.2410	7.981	7.688	7.981	7.818	7.981	9,210	7.8506	4.26%
2001-04-24	0	0.235	0.235	0.245	0.235	0.238	111,000	26,370	0.2376	7.655	7.655	7.981	7.655	7.753	3,408	7.7388	-2.89%
2001-04-23	0	0.242	0.231	0.250	-	-	0	0	-	7.883	7.525	8.144	-	-	0	-	0.00%
2001-04-20	0	0.242	0.240	0.248	0.240	0.250	400,000	97,180	0.2430	7.883	7.818	8.079	7.818	8.144	12,279	7.9141	0.83%
2001-04-19	0	0.240	0.240	0.248	0.231	0.240	872,000	205,916	0.2361	7.818	7.818	8.079	7.525	7.818	26,769	7.6923	4.35%
2001-04-18	0	0.230	0.230	0.235	0.226	0.236	970,000	221,570	0.2284	7.492	7.492	7.655	7.362	7.688	29,777	7.4409	-2.54%
2001-04-17	0	0.236	0.222	0.236	0.222	0.240	634,000	147,896	0.2333	7.688	7.232	7.688	7.232	7.818	19,463	7.5989	-0.42%
2001-04-12	0	0.237	0.237	0.245	0.237	0.245	650,000	155,210	0.2388	7.720	7.720	7.981	7.720	7.981	19,954	7.7784	-1.25%
2001-04-11	0	0.240	0.236	0.255	0.240	0.250	525,012	126,622	0.2412	7.818	7.688	8.307	7.818	8.144	16,117	7.8564	-3.23%
2001-04-10	0	0.248	-	0.248	0.248	0.248	50,000	12,400	0.2480	8.079	-	8.079	8.079	8.079	1,535	8.0786	3.33%
2001-04-09	0	0.240	-	0.240	0.240	0.240	20,000	4,800	0.2400	7.818	-	7.818	7.818	7.818	614	7.8180	0.00%
2001-04-06	0	0.240	0.229	0.240	-	-	250,000	62,000	0.2480	7.818	7.460	7.818	-	-	7,675	8.0786	0.00%
2001-04-04	0	0.240	-	-	-	-	0	0	-	7.818	-	-	-	-	0	-	0.00%
2001-04-03	0	0.240	-	0.250	-	-	1,906	381	0.1999	7.818	-	8.144	-	-	59	6.5116	0.00%
2001-04-02	0	0.240	0.249	0.250	0.240	0.240	22,999	5,500	0.2391	7.818	8.111	8.144	7.818	7.818	706	7.7900	-0.83%
2001-03-30	0	0.242	0.242	0.243	-	-	0	0	-	7.883	7.883	7.916	-	-	0	-	2.54%
2001-03-29	0	0.236	0.236	0.245	0.235	0.237	208,000	49,072	0.2359	7.688	7.688	7.981	7.655	7.720	6,385	7.6852	-1.26%
2001-03-28	0	0.239	0.239	0.243	0.238	0.240	340,000	81,302	0.2391	7.785	7.785	7.916	7.753	7.818	10,437	7.7895	-2.45%
2001-03-27	0	0.245	0.234	0.245	0.234	0.248	510,000	121,276	0.2378	7.981	7.623	7.981	7.623	8.079	15,656	7.7462	6.52%
2001-03-26	0	0.230	0.230	-	0.230	0.230	130,000	29,900	0.2300	7.492	7.492	-	7.492	7.492	3,991	7.4923	0.88%
2001-03-23	0	0.228	0.228	0.233	0.226	0.226	100,000	22,600	0.2260	7.427	7.427	7.590	7.362	7.362	3,070	7.3620	0.00%
2001-03-22	0	0.228	0.228	0.233	-	-	0	0	-	7.427	7.427	7.590	-	-	0	-	0.88%
2001-03-21	0	0.226	0.226	-	0.226	0.226	70,000	15,880	0.2269	7.362	7.362	-	7.362	7.362	2,149	7.3899	-1.31%
2001-03-20	0	0.229	-	0.235	0.229	0.235	372,000	85,704	0.2304	7.460	-	7.655	7.460	7.655	11,420	7.5049	0.00%
2001-03-19	0	0.229	0.229	-	0.227	0.227	30,000	6,810	0.2270	7.460	7.460	-	7.395	7.395	921	7.3945	0.00%
2001-03-16	0	0.229	0.229	0.239	0.229	0.231	284,000	65,466	0.2305	7.460	7.460	7.785	7.460	7.525	8,718	7.5090	-0.87%
2001-03-15	0	0.231	0.231	0.235	0.227	0.231	284,000	64,744	0.2280	7.525	7.525	7.655	7.395	7.525	8,718	7.4262	-1.70%
2001-03-14	0	0.235	0.233	0.240	0.235	0.235	170,000	39,950	0.2350	7.655	7.590	7.818	7.655	7.655	5,219	7.6551	1.73%
2001-03-13	0	0.231	0.231	0.240	0.231	0.231	150,000	34,650	0.2310	7.525	7.525	7.818	7.525	7.525	4,605	7.5248	-1.70%
2001-03-12	0	0.235	0.235	-	0.235	0.235	240,000	56,400	0.2350	7.655	7.655	-	7.655	7.655	7,368	7.6551	-0.84%
2001-03-09	0	0.237	0.235	0.250	0.237	0.238	550,000	130,700	0.2376	7.720	7.655	8.144	7.720	7.753	16,884	7.7410	-1.25%
2001-03-08	0	0.240	0.240	0.248	0.240	0.240	60,000	14,400	0.2400	7.818	7.818	8.079	7.818	7.818	1,842	7.8180	-4.00%
2001-03-07	0	0.250	0.240	0.250	0.238	0.250	662,000	159,268	0.2406	8.144	7.818	8.144	7.753	8.144	20,322	7.8371	4.17%
2001-03-06	0	0.240	0.238	0.250	0.240	0.260	468,000	112,880	0.2412	7.818	7.753	8.144	7.818	8.470	14,367	7.8570	-5.88%
2001-03-05	0	0.255	0.242	0.255	-	-	0	0	-	8.307	7.883	8.307	-	-	0	-	0.00%
2001-03-02	0	0.255	0.241	0.255	0.238	0.255	452,400	109,705	0.2425	8.307	7.851	8.307	7.753	8.307	13,888	7.8993	5.81%
2001-03-01	0	0.241	0.241	0.250	0.241	0.260	727,827	177,236	0.2435	7.851	7.851	8.144	7.851	8.470	22,343	7.9325	-3.60%
2001-02-28	0	0.250	0.241	0.250	0.240	0.250	298,000	72,540	0.2434	8.144	7.851	8.144	7.818	8.144	9,148	7.9295	0.00%
2001-02-27	0	0.250	0.240	0.255	0.250	0.250	150,000	37,500	0.2500	8.144	7.818	8.307	8.144	8.144	4,605	8.1438	3.31%
2001-02-26	0	0.242	0.241	0.250	-	-	0	0	-	7.883	7.851	8.144	-	-	0	-	0.00%
2001-02-23	0	0.242	0.242	-	-	-	0	0	-	7.883	7.883	-	-	-	0	-	1.68%
2001-02-22	0	0.238	0.238	0.260	-	-	0	0	-	7.753	7.753	8.470	-	-	0	-	0.00%
2001-02-21	0	0.238	0.238	0.245	-	-	0	0	-	7.753	7.753	7.981	-	-	0	-	0.00%
2001-02-20	0	0.238	0.238	-	0.238	0.238	60,000	14,280	0.2380	7.753	7.753	-	7.753	7.753	1,842	7.7529	-0.83%
2001-02-19	0	0.240	0.238	-	-	-	0	0	-	7.818	7.753	-	-	-	0	-	0.00%
2001-02-16	0	0.240	0.240	0.250	0.240	0.240	123,000	29,510	0.2399	7.818	7.818	8.144	7.818	7.818	3,776	7.8154	-0.83%
2001-02-15	0	0.242	0.242	0.255	0.242	0.243	100,000	24,250	0.2425	7.883	7.883	8.307	7.883	7.916	3,070	7.8994	-5.10%
2001-02-14	0	0.255	0.243	0.260	0.255	0.255	50,000	12,750	0.2550	8.307	7.916	8.470	8.307	8.307	1,535	8.3066	4.08%
2001-02-13	0	0.245	0.245	0.255	0.245	0.245	150,000	36,750	0.2450	7.981	7.981	8.307	7.981	7.981	4,605	7.9809	-2.00%
2001-02-12	0	0.250	-	0.260	-	-	0	0	-	8.144	-	8.470	-	-	0	-	0.00%
2001-02-09	0	0.250	-	0.260	-	-	0	0	-	8.144	-	8.470	-	-	0	-	0.00%
2001-02-08	0	0.250	-	0.255	-	-	0	0	-	8.144	-	8.307	-	-	0	-	0.00%
2001-02-07	0	0.250	-	0.260	0.250	0.250	50,000	12,500	0.2500	8.144	-	8.470	8.144	8.144	1,535	8.1438	-1.96%
2001-02-06	0	0.255	0.255	0.260	0.238	0.240	270,000	64,600	0.2393	8.307	8.307	8.470	7.753	7.818	8,289	7.7939	6.25%
2001-02-05	0	0.240	0.240	-	0.240	0.240	100,000	24,000	0.2400	7.818	7.818	-	7.818	7.818	3,070	7.8180	-0.41%
2001-02-02	0	0.241	0.240	0.250	-	-	0	0	-	7.851	7.818	8.144	-	-	0	-	0.00%
2001-02-01	0	0.241	0.241	0.250	0.240	0.240	50,000	12,000	0.2400	7.851	7.851	8.144	7.818	7.818	1,535	7.8180	-0.41%
2001-01-31	0	0.242	0.240	0.242	0.237	0.270	412,000	102,000	0.2476	7.883	7.818	7.883	7.720	8.795	12,648	8.0647	-3.20%
2001-01-30	0	0.250	0.246	0.255	-	-	0	0	-	8.144	8.013	8.307	-	-	0	-	0.00%
2001-01-29	0	0.250	0.246	0.260	-	-	0	0	-	8.144	8.013	8.470	-	-	0	-	0.00%
2001-01-23	0	0.250	0.250	-	0.226	0.240	236,000	54,396	0.2305	8.144	8.144	-	7.362	7.818	7,245	7.5083	0.00%
2001-01-22	0	0.250	-	0.260	-	-	0	0	-	8.144	-	8.470	-	-	0	-	0.00%
2001-01-19	0	0.250	0.250	-	0.230	0.230	13,000	2,980	0.2292	8.144	8.144	-	7.492	7.492	399	7.4672	6.38%
2001-01-18	0	0.235	-	0.245	-	-	0	0	-	7.655	-	7.981	-	-	0	-	0.00%
2001-01-17	0	0.235	-	0.235	0.235	0.235	1,106,000	259,910	0.2350	7.655	-	7.655	7.655	7.655	33,952	7.6551	0.00%
2001-01-16	0	0.235	0.235	0.240	0.235	0.235	115,000	27,010	0.2349	7.655	7.655	7.818	7.655	7.655	3,530	7.6509	-0.42%
2001-01-15	0	0.236	0.235	-	-	-	0	0	-	7.688	7.655	-	-	-	0	-	0.00%
2001-01-12	0	0.236	0.236	-	0.235	0.236	210,000	49,450	0.2355	7.688	7.688	-	7.655	7.688	6,447	7.6706	0.43%
2001-01-11	0	0.235	0.235	0.238	0.235	0.238	544,000	128,314	0.2359	7.655	7.655	7.753	7.655	7.753	16,700	7.6835	-0.42%
2001-01-10	0	0.236	0.235	-	0.235	0.236	300,000	70,650	0.2355	7.688	7.655	-	7.655	7.688	9,210	7.6714	-0.84%
2001-01-09	0	0.238	0.238	-	0.238	0.239	300,000	71,524	0.2384	7.753	7.753	-	7.753	7.785	9,210	7.7663	-0.83%
2001-01-08	0	0.240	-	0.240	0.240	0.241	350,000	84,150	0.2404	7.818	-	7.818	7.818	7.851	10,744	7.8320	-2.04%
2001-01-05	0	0.245	0.241	0.249	-	-	0	0	-	7.981	7.851	8.111	-	-	0	-	0.00%
2001-01-04	0	0.245	0.245	0.250	0.240	0.245	80,000	19,350	0.2419	7.981	7.981	8.144	7.818	7.981	2,456	7.8791	0.82%
2001-01-03	0	0.243	0.236	-	0.239	0.243	550,000	132,400	0.2407	7.916	7.688	-	7.785	7.916	16,884	7.8417	2.53%
2001-01-02	0	0.237	0.237	0.260	0.235	0.247	450,000	108,150	0.2403	7.720	7.720	8.470	7.655	8.046	13,814	7.8289	-7.06%
2000-12-29	0	0.255	-	-	-	-	0	0	-	8.307	-	-	-	-	0	-	0.00%
2000-12-28	0	0.255	-	0.275	-	-	0	0	-	8.307	-	8.958	-	-	0	-	0.00%
2000-12-27	0	0.255	-	0.275	-	-	0	0	-	8.307	-	8.958	-	-	0	-	0.00%
2000-12-22	0	0.255	-	0.275	-	-	0	0	-	8.307	-	8.958	-	-	0	-	0.00%
2000-12-21	0	0.255	-	-	-	-	0	0	-	8.307	-	-	-	-	0	-	0.00%
2000-12-20	0	0.255	0.250	0.255	-	-	0	0	-	8.307	8.144	8.307	-	-	0	-	0.00%
2000-12-19	0	0.255	-	0.255	-	-	0	0	-	8.307	-	8.307	-	-	0	-	0.00%
2000-12-18	0	0.255	0.255	0.285	0.246	0.250	290,000	72,300	0.2493	8.307	8.307	9.284	8.013	8.144	8,903	8.1213	0.00%
2000-12-15	0	0.255	0.255	0.265	0.250	0.255	360,000	90,500	0.2514	8.307	8.307	8.632	8.144	8.307	11,051	8.1890	-3.77%
2000-12-14	0	0.265	0.265	0.280	-	-	0	0	-	8.632	8.632	9.121	-	-	0	-	1.92%
2000-12-13	0	0.260	0.260	0.275	0.260	0.270	1,456,000	383,610	0.2635	8.470	8.470	8.958	8.470	8.795	44,697	8.5825	-3.70%
2000-12-12	0	0.270	0.270	0.275	0.270	0.280	790,000	217,800	0.2757	8.795	8.795	8.958	8.795	9.121	24,252	8.9808	-6.90%
2000-12-11	0	0.290	0.280	0.295	0.275	0.300	2,884,000	825,980	0.2864	9.447	9.121	9.610	8.958	9.773	88,534	9.3295	11.54%
2000-12-08	0	0.260	0.255	0.260	0.250	0.260	2,740,000	701,900	0.2562	8.470	8.307	8.470	8.144	8.470	84,114	8.3447	1.96%
2000-12-07	0	0.255	0.255	0.270	0.249	0.255	2,640,000	667,990	0.2530	8.307	8.307	8.795	8.111	8.307	81,044	8.2423	2.00%
2000-12-06	0	0.250	0.250	0.255	0.249	0.250	1,760,000	439,790	0.2499	8.144	8.144	8.307	8.111	8.144	54,029	8.1399	0.00%
2000-12-05	0	0.250	0.250	0.255	0.249	0.250	1,500,000	374,500	0.2497	8.144	8.144	8.307	8.111	8.144	46,048	8.1329	0.00%
2000-12-04	0	0.250	-	0.255	0.249	0.250	1,000,000	249,500	0.2495	8.144	-	8.307	8.111	8.144	30,698	8.1275	0.00%
2000-12-01	0	0.250	-	0.260	0.249	0.250	1,000,000	249,500	0.2495	8.144	-	8.470	8.111	8.144	30,698	8.1275	0.00%
2000-11-30	0	0.250	-	0.260	0.249	0.250	1,075,000	268,230	0.2495	8.144	-	8.470	8.111	8.144	33,001	8.1280	0.00%
2000-11-29	0	0.250	-	0.255	0.249	0.250	754,000	188,200	0.2496	8.144	-	8.307	8.111	8.144	23,147	8.1308	0.00%
2000-11-28	0	0.250	-	0.255	0.246	0.250	1,000,000	248,100	0.2481	8.144	-	8.307	8.013	8.144	30,698	8.0819	2.04%
2000-11-27	0	0.245	0.230	-	0.238	0.245	20,000	4,830	0.2415	7.981	7.492	-	7.753	7.981	614	7.8669	6.52%
2000-11-24	0	0.230	0.230	-	0.230	0.230	62,000	14,260	0.2300	7.492	7.492	-	7.492	7.492	1,903	7.4923	-2.13%
2000-11-23	0	0.235	-	0.235	-	-	0	0	-	7.655	-	7.655	-	-	0	-	-2.08%
2000-11-22	0	0.240	0.228	-	-	-	0	0	-	7.818	7.427	-	-	-	0	-	0.00%
2000-11-21	0	0.240	-	-	-	-	999	220	0.2202	7.818	-	-	-	-	31	7.1737	0.00%
2000-11-20	0	0.240	0.230	-	0.240	0.240	12,000	2,880	0.2400	7.818	7.492	-	7.818	7.818	368	7.8180	0.84%
2000-11-17	0	0.238	0.234	0.255	0.234	0.243	532,000	128,578	0.2417	7.753	7.623	8.307	7.623	7.916	16,332	7.8730	-4.80%
2000-11-16	0	0.250	0.250	0.265	0.250	0.250	600,000	150,000	0.2500	8.144	8.144	8.632	8.144	8.144	18,419	8.1438	-7.41%
2000-11-15	0	0.270	0.250	0.270	0.250	0.270	196,000	49,120	0.2506	8.795	8.144	8.795	8.144	8.795	6,017	8.1637	14.89%
2000-11-14	0	0.235	0.235	-	0.235	0.235	10,000	2,350	0.2350	7.655	7.655	-	7.655	7.655	307	7.6551	0.00%
2000-11-13	0	0.235	0.235	-	0.235	0.235	130,000	30,550	0.2350	7.655	7.655	-	7.655	7.655	3,991	7.6551	2.17%
2000-11-10	0	0.230	0.230	0.240	0.228	0.230	320,000	73,560	0.2299	7.492	7.492	7.818	7.427	7.492	9,823	7.4882	-2.54%
2000-11-09	0	0.236	-	0.265	0.236	0.236	30,000	7,080	0.2360	7.688	-	8.632	7.688	7.688	921	7.6877	-5.60%
2000-11-08	0	0.250	-	0.250	-	-	0	0	-	8.144	-	8.144	-	-	0	-	-3.85%
2000-11-07	0	0.260	-	0.260	-	-	0	0	-	8.470	-	8.470	-	-	0	-	0.00%
2000-11-06	0	0.260	0.260	0.270	-	-	0	0	-	8.470	8.470	8.795	-	-	0	-	4.00%
2000-11-03	0	0.250	0.250	0.265	0.230	0.250	110,000	25,960	0.2360	8.144	8.144	8.632	7.492	8.144	3,377	7.6877	3.73%
2000-11-02	0	0.241	-	0.241	-	-	0	0	-	7.851	-	7.851	-	-	0	-	-3.21%
2000-11-01	0	0.249	0.249	-	0.245	0.249	180,000	44,420	0.2468	8.111	8.111	-	7.981	8.111	5,526	8.0388	1.63%
2000-10-31	0	0.245	0.241	0.250	0.245	0.250	70,000	17,400	0.2486	7.981	7.851	8.144	7.981	8.144	2,149	8.0972	-7.55%
2000-10-30	0	0.265	-	0.280	-	-	0	0	-	8.632	-	9.121	-	-	0	-	0.00%
2000-10-27	0	0.265	0.265	0.270	-	-	0	0	-	8.632	8.632	8.795	-	-	0	-	3.92%
2000-10-26	0	0.255	-	0.260	-	-	0	0	-	8.307	-	8.470	-	-	0	-	0.00%
2000-10-25	0	0.255	0.245	0.275	0.255	0.255	20,000	5,100	0.2550	8.307	7.981	8.958	8.307	8.307	614	8.3066	0.00%
2000-10-24	0	0.255	-	0.275	-	-	0	0	-	8.307	-	8.958	-	-	0	-	0.00%
2000-10-23	0	0.255	0.255	-	-	-	0	0	-	8.307	8.307	-	-	-	0	-	8.51%
2000-10-20	0	0.235	0.232	0.235	0.231	0.235	134,000	31,234	0.2331	7.655	7.557	7.655	7.525	7.655	4,114	7.5929	0.00%
2000-10-19	0	0.235	0.235	0.239	0.235	0.235	10,000	2,350	0.2350	7.655	7.655	7.785	7.655	7.655	307	7.6551	-0.00%
2000-10-18	0	0.245	-	-	-	-	0	0	-	7.655	-	-	-	-	0	-	0.00%
2000-10-17	0	0.245	0.245	-	0.245	0.245	20,000	4,900	0.2450	7.655	7.655	-	7.655	7.655	640	7.6551	-0.41%
2000-10-16	0	0.246	-	-	0.246	0.246	80,000	19,680	0.2460	7.686	-	-	7.686	7.686	2,560	7.6864	-1.60%
2000-10-13	0	0.250	0.250	0.270	0.250	0.250	54,000	13,500	0.2500	7.811	7.811	8.436	7.811	7.811	1,728	7.8114	-10.71%
2000-10-12	0	0.280	-	0.280	-	-	0	0	-	8.749	-	8.749	-	-	0	-	-1.75%
2000-10-11	0	0.285	-	0.285	-	-	0	0	-	8.905	-	8.905	-	-	0	-	0.00%
2000-10-10	0	0.285	-	0.285	-	-	0	0	-	8.905	-	8.905	-	-	0	-	0.00%
2000-10-09	0	0.285	0.260	0.285	0.285	0.285	140,000	39,900	0.2850	8.905	8.124	8.905	8.905	8.905	4,481	8.9049	5.56%
2000-10-05	0	0.270	0.270	0.285	-	-	0	0	-	8.436	8.436	8.905	-	-	0	-	0.00%
2000-10-04	0	0.270	0.270	0.280	-	-	0	0	-	8.436	8.436	8.749	-	-	0	-	0.00%
2000-10-03	0	0.270	0.270	0.280	0.270	0.270	150,000	40,500	0.2700	8.436	8.436	8.749	8.436	8.436	4,801	8.4363	-1.82%
2000-09-29	0	0.275	0.275	0.290	0.255	0.270	256,000	67,030	0.2618	8.592	8.592	9.061	7.968	8.436	8,193	8.1812	5.77%
2000-09-28	0	0.260	0.250	0.280	0.260	0.260	90,000	23,400	0.2600	8.124	7.811	8.749	8.124	8.124	2,880	8.1238	-7.14%
2000-09-27	0	0.280	-	0.280	0.250	0.280	50,000	13,100	0.2620	8.749	-	8.749	7.811	8.749	1,600	8.1863	3.70%
2000-09-26	0	0.270	0.260	0.285	-	-	0	0	-	8.436	8.124	8.905	-	-	0	-	0.00%
2000-09-25	0	0.270	0.260	0.290	0.260	0.270	60,000	16,000	0.2667	8.436	8.124	9.061	8.124	8.436	1,920	8.3321	0.00%
2000-09-22	0	0.270	-	-	-	-	0	0	-	8.436	-	-	-	-	0	-	0.00%
2000-09-21	0	0.270	-	0.270	-	-	0	0	-	8.436	-	8.436	-	-	0	-	0.00%
2000-09-20	0	0.270	0.250	0.270	-	-	0	0	-	8.436	7.811	8.436	-	-	0	-	0.00%
2000-09-19	0	0.270	0.270	0.280	0.250	0.250	90,000	22,500	0.2500	8.436	8.436	8.749	7.811	7.811	2,880	7.8114	8.00%
2000-09-18	0	0.250	0.242	0.270	0.250	0.265	316,000	80,670	0.2553	7.811	7.561	8.436	7.811	8.280	10,113	7.9765	-10.71%
2000-09-15	0	0.280	0.265	0.280	0.265	0.280	42,000	11,160	0.2657	8.749	8.280	8.749	8.280	8.749	1,344	8.3024	5.66%
2000-09-14	0	0.265	0.280	0.285	0.265	0.280	732,000	203,420	0.2779	8.280	8.749	8.905	8.280	8.749	23,427	8.6830	-8.62%
2000-09-12	0	0.290	0.275	0.290	-	-	0	0	-	9.061	8.592	9.061	-	-	0	-	-7.94%
2000-09-11	0	0.315	-	0.315	-	-	0	0	-	9.842	-	9.842	-	-	0	-	0.00%
2000-09-08	0	0.315	-	0.315	-	-	0	0	-	9.842	-	9.842	-	-	0	-	-1.56%
2000-09-07	0	0.320	-	0.320	0.320	0.320	50,000	16,000	0.3200	9.999	-	9.999	9.999	9.999	1,600	9.9985	-1.54%
2000-09-06	0	0.325	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
2000-09-05	0	0.325	-	0.325	-	-	0	0	-	10.15	-	10.15	-	-	0	-	-1.52%
2000-09-04	0	0.330	0.330	-	-	-	0	0	-	10.31	10.31	-	-	-	0	-	6.45%
2000-09-01	0	0.310	0.290	0.310	-	-	0	0	-	9.686	9.061	9.686	-	-	0	-	-1.59%
2000-08-31	0	0.315	-	0.320	-	-	0	0	-	9.842	-	9.999	-	-	0	-	0.00%
2000-08-30	0	0.315	0.315	0.320	-	-	0	0	-	9.842	9.842	9.999	-	-	0	-	5.00%
2000-08-29	0	0.300	0.280	0.305	-	-	0	0	-	9.374	8.749	9.530	-	-	0	-	0.00%
2000-08-28	0	0.300	0.300	0.305	0.280	0.290	350,000	100,500	0.2871	9.374	9.374	9.530	8.749	9.061	11,202	8.9719	0.00%
2000-08-25	0	0.300	0.295	0.300	0.295	0.305	532,456	159,063	0.2987	9.374	9.217	9.374	9.217	9.530	17,041	9.3341	-1.64%
2000-08-24	0	0.305	0.305	0.320	0.300	0.315	90,000	27,600	0.3067	9.530	9.530	9.999	9.374	9.842	2,880	9.5819	-1.61%
2000-08-23	0	0.310	0.305	0.315	0.300	0.320	558,000	172,880	0.3098	9.686	9.530	9.842	9.374	9.999	17,859	9.6805	0.00%
2000-08-22	0	0.310	0.310	-	0.295	0.300	150,000	44,950	0.2997	9.686	9.686	-	9.217	9.374	4,801	9.3632	8.77%
2000-08-21	0	0.285	0.285	0.300	-	-	0	0	-	8.905	8.905	9.374	-	-	0	-	0.00%
2000-08-18	0	0.285	0.280	-	0.285	0.285	50,000	14,250	0.2850	8.905	8.749	-	8.905	8.905	1,600	8.9049	0.00%
2000-08-17	0	0.285	0.285	0.300	-	-	0	0	-	8.905	8.905	9.374	-	-	0	-	0.00%
2000-08-16	0	0.285	0.285	0.295	0.285	0.295	300,000	86,750	0.2892	8.905	8.905	9.217	8.905	9.217	9,601	9.0351	-1.72%
2000-08-15	0	0.290	0.280	0.300	0.280	0.290	200,000	57,600	0.2880	9.061	8.749	9.374	8.749	9.061	6,401	8.9987	1.75%
2000-08-14	0	0.285	0.285	0.295	0.285	0.290	120,000	34,650	0.2888	8.905	8.905	9.217	8.905	9.061	3,841	9.0221	0.00%
2000-08-11	0	0.285	0.285	0.295	0.285	0.285	30,000	8,550	0.2850	8.905	8.905	9.217	8.905	8.905	960	8.9049	0.00%
2000-08-10	0	0.285	0.285	0.295	0.285	0.295	320,000	92,800	0.2900	8.905	8.905	9.217	8.905	9.217	10,241	9.0612	-1.72%
2000-08-09	0	0.290	0.285	0.295	0.290	0.290	370,000	107,300	0.2900	9.061	8.905	9.217	9.061	9.061	11,842	9.0612	1.75%
2000-08-08	0	0.285	0.285	0.290	0.280	0.285	180,000	50,800	0.2822	8.905	8.905	9.061	8.749	8.905	5,761	8.8182	3.64%
2000-08-07	0	0.275	0.275	0.290	0.250	0.275	400,000	107,960	0.2699	8.592	8.592	9.061	7.811	8.592	12,802	8.4331	-1.79%
2000-08-04	0	0.280	0.280	0.290	0.280	0.280	166,000	46,480	0.2800	8.749	8.749	9.061	8.749	8.749	5,313	8.7487	-3.45%
2000-08-03	0	0.290	0.290	0.295	0.280	0.285	100,000	28,250	0.2825	9.061	9.061	9.217	8.749	8.905	3,200	8.8268	0.00%
2000-08-02	0	0.290	0.290	0.295	0.280	0.285	350,000	98,650	0.2819	9.061	9.061	9.217	8.749	8.905	11,202	8.8067	1.75%
2000-08-01	0	0.285	0.285	0.300	0.280	0.280	90,000	25,200	0.2800	8.905	8.905	9.374	8.749	8.749	2,880	8.7487	0.00%
2000-07-31	0	0.285	0.285	0.300	0.280	0.285	106,000	30,180	0.2847	8.905	8.905	9.374	8.749	8.905	3,392	8.8961	-5.00%
2000-07-28	0	0.300	0.300	0.305	0.285	0.300	368,000	108,310	0.2943	9.374	9.374	9.530	8.905	9.374	11,778	9.1962	-1.64%
2000-07-27	0	0.305	0.300	0.310	0.300	0.315	390,000	120,150	0.3081	9.530	9.374	9.686	9.374	9.842	12,482	9.6260	1.67%
2000-07-26	0	0.300	0.295	0.310	0.300	0.300	220,000	66,000	0.3000	9.374	9.217	9.686	9.374	9.374	7,041	9.3736	0.00%
2000-07-25	0	0.300	0.290	0.300	0.295	0.300	168,000	49,650	0.2955	9.374	9.061	9.374	9.217	9.374	5,377	9.2341	5.26%
2000-07-24	0	0.285	0.285	0.300	0.285	0.300	180,000	52,240	0.2902	8.905	8.905	9.374	8.905	9.374	5,761	9.0681	-1.72%
2000-07-21	0	0.290	0.285	0.300	0.280	0.290	260,000	73,800	0.2838	9.061	8.905	9.374	8.749	9.061	8,321	8.8689	-1.69%
2000-07-20	0	0.295	0.290	0.300	0.290	0.300	150,000	44,350	0.2957	9.217	9.061	9.374	9.061	9.374	4,801	9.2382	1.72%
2000-07-19	0	0.290	0.290	0.305	0.280	0.300	530,000	157,000	0.2962	9.061	9.061	9.530	8.749	9.374	16,962	9.2557	3.57%
2000-07-18	0	0.280	0.260	0.290	0.280	0.280	100,000	28,000	0.2800	8.749	8.124	9.061	8.749	8.749	3,200	8.7487	-3.45%
2000-07-17	0	0.290	0.285	0.295	-	-	0	0	-	9.061	8.905	9.217	-	-	0	-	0.00%
2000-07-14	0	0.290	0.285	0.295	-	-	0	0	-	9.061	8.905	9.217	-	-	0	-	0.00%
2000-07-13	0	0.290	0.285	0.300	0.290	0.300	200,000	59,150	0.2958	9.061	8.905	9.374	9.061	9.374	6,401	9.2408	0.00%
2000-07-12	0	0.290	0.290	0.300	0.290	0.295	396,000	115,890	0.2927	9.061	9.061	9.374	9.061	9.217	12,674	9.1440	-3.33%
2000-07-11	0	0.300	0.300	0.315	-	-	0	0	-	9.374	9.374	9.842	-	-	0	-	3.45%
2000-07-10	0	0.290	0.290	0.315	0.290	0.300	330,000	98,200	0.2976	9.061	9.061	9.842	9.061	9.374	10,562	9.2979	-7.94%
2000-07-07	0	0.315	0.310	0.320	0.315	0.315	50,000	15,750	0.3150	9.842	9.686	9.999	9.842	9.842	1,600	9.8423	-3.08%
2000-07-06	0	0.325	0.290	0.325	-	-	0	0	-	10.15	9.061	10.15	-	-	0	-	0.00%
2000-07-05	0	0.325	-	0.330	-	-	0	0	-	10.15	-	10.31	-	-	0	-	0.00%
2000-07-04	0	0.325	0.325	0.330	-	-	0	0	-	10.15	10.15	10.31	-	-	0	-	4.84%
2000-07-03	0	0.310	-	0.330	-	-	0	0	-	9.686	-	10.31	-	-	0	-	0.00%
2000-06-30	0	0.310	-	0.325	-	-	0	0	-	9.686	-	10.15	-	-	0	-	0.00%
2000-06-29	0	0.310	0.310	0.315	0.300	0.300	270,000	81,000	0.3000	9.686	9.686	9.842	9.374	9.374	8,641	9.3736	6.90%
2000-06-28	0	0.290	0.290	0.300	0.280	0.300	268,000	78,950	0.2946	9.061	9.061	9.374	8.749	9.374	8,577	9.2046	-7.94%
2000-06-27	0	0.315	0.300	0.315	-	-	0	0	-	9.842	9.374	9.842	-	-	0	-	0.00%
2000-06-26	0	0.315	0.295	0.315	-	-	0	0	-	9.842	9.217	9.842	-	-	0	-	0.00%
2000-06-23	0	0.315	0.310	0.315	0.315	0.325	280,000	88,400	0.3157	9.842	9.686	9.842	9.842	10.15	8,961	9.8646	0.00%
2000-06-22	0	0.315	0.315	0.325	0.300	0.310	50,000	15,320	0.3064	9.842	9.842	10.15	9.374	9.686	1,600	9.5736	-3.08%
2000-06-21	0	0.325	0.310	0.330	0.325	0.325	100,000	32,500	0.3250	10.15	9.686	10.31	10.15	10.15	3,200	10.155	0.00%
2000-06-20	0	0.325	0.305	0.335	0.325	0.325	40,000	13,000	0.3250	10.15	9.530	10.47	10.15	10.15	1,280	10.155	-2.99%
2000-06-19	0	0.335	0.325	0.345	0.330	0.335	80,000	26,600	0.3325	10.47	10.15	10.78	10.31	10.47	2,560	10.389	0.00%
2000-06-16	0	0.335	-	0.340	-	-	0	0	-	10.47	-	10.62	-	-	0	-	0.00%
2000-06-15	0	0.335	0.335	0.340	0.320	0.340	60,000	19,400	0.3233	10.47	10.47	10.62	9.999	10.62	1,920	10.103	-1.47%
2000-06-14	0	0.340	0.340	0.345	0.325	0.325	300,000	97,500	0.3250	10.62	10.62	10.78	10.15	10.15	9,601	10.155	-1.45%
2000-06-13	0	0.345	0.305	0.350	-	-	0	0	-	10.78	9.530	10.94	-	-	0	-	0.00%
2000-06-12	0	0.345	0.310	0.345	-	-	0	0	-	10.78	9.686	10.78	-	-	0	-	0.00%
2000-06-09	0	0.345	0.345	0.350	0.315	0.315	50,000	15,750	0.3150	10.78	10.78	10.94	9.842	9.842	1,600	9.8423	-1.43%
2000-06-08	0	0.350	0.310	0.360	-	-	0	0	-	10.94	9.686	11.25	-	-	0	-	0.00%
2000-06-07	0	0.350	0.350	-	0.310	0.310	32,000	9,920	0.3100	10.94	10.94	-	9.686	9.686	1,024	9.6861	16.67%
2000-06-05	0	0.300	0.300	-	0.300	0.300	30,000	9,000	0.3000	9.374	9.374	-	9.374	9.374	960	9.3736	0.00%
2000-06-02	0	0.300	0.300	-	0.300	0.300	115,000	34,470	0.2997	9.374	9.374	-	9.374	9.374	3,681	9.3655	-1.64%
2000-06-01	0	0.305	0.300	0.330	0.305	0.305	200,000	61,000	0.3050	9.530	9.374	10.31	9.530	9.530	6,401	9.5299	-6.15%
2000-05-31	0	0.325	-	0.345	-	-	0	0	-	10.15	-	10.78	-	-	0	-	0.00%
2000-05-30	0	0.325	-	0.345	-	-	0	0	-	10.15	-	10.78	-	-	0	-	0.00%
2000-05-29	0	0.325	0.325	0.330	0.325	0.325	180,000	58,500	0.3250	10.15	10.15	10.31	10.15	10.15	5,761	10.155	0.00%
2000-05-26	0	0.325	0.310	0.330	-	-	0	0	-	10.15	9.686	10.31	-	-	0	-	0.00%
2000-05-25	0	0.325	0.325	0.350	0.315	0.315	80,000	25,200	0.3150	10.15	10.15	10.94	9.842	9.842	2,560	9.8423	1.56%
2000-05-24	0	0.320	0.320	0.340	0.320	0.320	50,000	16,000	0.3200	9.999	9.999	10.62	9.999	9.999	1,600	9.9985	-5.88%
2000-05-23	0	0.340	0.340	0.360	0.340	0.350	90,000	31,100	0.3456	10.62	10.62	11.25	10.62	10.94	2,880	10.797	-2.86%
2000-05-22	0	0.350	-	0.380	0.350	0.370	130,000	46,600	0.3585	10.94	-	11.87	10.94	11.56	4,161	11.200	-7.89%
2000-05-19	0	0.380	0.370	0.385	0.370	0.380	498,000	188,240	0.3780	11.87	11.56	12.03	11.56	11.87	15,938	11.811	-1.30%
2000-05-18	0	0.385	0.380	0.395	0.365	0.390	502,000	189,760	0.3780	12.03	11.87	12.34	11.40	12.19	16,066	11.811	5.48%
2000-05-17	0	0.395	0.390	0.400	0.390	0.395	330,000	130,200	0.3945	11.40	11.26	11.55	11.26	11.40	11,430	11.391	2.60%
2000-05-16	0	0.385	0.385	0.400	-	-	0	0	-	11.12	11.12	11.55	-	-	0	-	0.00%
2000-05-15	0	0.385	0.385	0.400	0.380	0.385	120,000	45,700	0.3808	11.12	11.12	11.55	10.97	11.12	4,156	10.996	-2.53%
2000-05-12	0	0.395	0.390	0.400	0.390	0.395	501,073	196,297	0.3918	11.40	11.26	11.55	11.26	11.40	17,355	11.311	0.00%
2000-05-10	0	0.395	0.395	0.400	0.395	0.400	300,461	119,166	0.3966	11.40	11.40	11.55	11.40	11.55	10,407	11.451	0.00%
2000-05-09	0	0.395	0.395	0.410	0.395	0.400	210,000	83,850	0.3993	11.40	11.40	11.84	11.40	11.55	7,273	11.528	-1.25%
2000-05-08	0	0.400	0.400	0.430	0.400	0.410	582,000	236,330	0.4061	11.55	11.55	12.42	11.55	11.84	20,158	11.724	-4.76%
2000-05-05	0	0.420	0.410	0.420	0.410	0.430	510,000	215,550	0.4226	12.13	11.84	12.13	11.84	12.42	17,664	12.203	-2.33%
2000-05-04	0	0.430	0.415	0.440	0.410	0.440	1,664,000	709,210	0.4262	12.42	11.98	12.70	11.84	12.70	57,633	12.306	4.88%
2000-05-03	0	0.410	0.410	0.420	0.385	0.410	1,668,373	665,698	0.3990	11.84	11.84	12.13	11.12	11.84	57,784	11.520	2.50%
2000-05-02	0	0.400	0.395	0.400	0.385	0.410	860,000	343,430	0.3993	11.55	11.40	11.55	11.12	11.84	29,786	11.530	-4.76%
2000-04-28	0	0.420	0.400	0.420	0.380	0.420	828,000	329,340	0.3978	12.13	11.55	12.13	10.97	12.13	28,678	11.484	12.00%
2000-04-27	0	0.375	0.370	0.375	0.350	0.380	562,000	201,700	0.3589	10.83	10.68	10.83	10.11	10.97	19,465	10.362	7.14%
2000-04-26	0	0.350	0.345	0.350	0.340	0.350	310,000	107,600	0.3471	10.11	9.961	10.11	9.817	10.11	10,737	10.022	-2.78%
2000-04-25	0	0.360	0.335	0.360	0.310	0.360	424,000	144,000	0.3396	10.39	9.672	10.39	8.950	10.39	14,685	9.8057	9.09%
2000-04-20	0	0.330	0.320	0.330	0.320	0.330	1,100,000	357,300	0.3248	9.528	9.239	9.528	9.239	9.528	38,099	9.3783	3.13%
2000-04-19	0	0.320	0.310	0.325	0.320	0.325	500,000	161,500	0.3230	9.239	8.950	9.384	9.239	9.384	17,318	9.3258	-1.54%
2000-04-18	0	0.325	0.320	0.335	0.325	0.340	470,000	155,100	0.3300	9.384	9.239	9.672	9.384	9.817	16,279	9.5279	-7.14%
2000-04-17	0	0.350	0.330	0.350	0.320	0.350	1,058,000	354,890	0.3354	10.11	9.528	10.11	9.239	10.11	36,644	9.6848	-2.78%
2000-04-14	0	0.360	0.355	0.375	0.355	0.360	1,060,000	381,300	0.3597	10.39	10.25	10.83	10.25	10.39	36,713	10.386	-5.26%
2000-04-13	0	0.380	0.360	0.390	0.360	0.380	232,000	84,760	0.3653	10.97	10.39	11.26	10.39	10.97	8,035	10.548	2.70%
2000-04-12	0	0.370	0.365	0.395	0.365	0.400	300,000	111,100	0.3703	10.68	10.54	11.40	10.54	11.55	10,391	10.692	0.00%
2000-04-11	0	0.370	0.370	0.380	0.370	0.385	660,000	251,800	0.3815	10.68	10.68	10.97	10.68	11.12	22,859	11.015	-5.13%
2000-04-10	0	0.390	0.385	0.405	0.385	0.395	260,000	101,250	0.3894	11.26	11.12	11.69	11.12	11.40	9,005	11.244	-4.88%
2000-04-07	0	0.410	0.410	0.420	0.410	0.440	700,000	293,800	0.4197	11.84	11.84	12.13	11.84	12.70	24,245	12.118	2.50%
2000-04-06	0	0.400	0.400	0.405	0.385	0.430	1,171,617	478,964	0.4088	11.55	11.55	11.69	11.12	12.42	40,579	11.803	-2.44%
2000-04-05	0	0.410	0.400	0.420	0.325	0.410	1,846,000	691,590	0.3746	11.84	11.55	12.13	9.384	11.84	63,937	10.817	-4.65%
2000-04-03	0	0.430	0.415	0.430	0.425	0.470	1,654,000	736,090	0.4450	12.42	11.98	12.42	12.27	13.57	57,287	12.849	-10.42%
2000-03-31	0	0.480	0.475	0.490	0.470	0.485	1,042,000	500,410	0.4802	13.86	13.71	14.15	13.57	14.00	36,090	13.866	-3.03%
2000-03-30	0	0.495	0.495	0.500	0.490	0.510	942,000	471,300	0.5003	14.29	14.29	14.44	14.15	14.72	32,626	14.445	-1.00%
2000-03-29	0	0.500	0.500	0.520	0.490	0.540	2,638,000	1,346,320	0.5104	14.44	14.44	15.01	14.15	15.59	91,368	14.735	-9.09%
2000-03-28	0	0.550	0.540	0.550	0.520	0.620	11,604,626	6,747,323	0.5814	15.88	15.59	15.88	15.01	17.90	401,929	16.787	1.85%
2000-03-27	0	0.540	0.540	0.550	0.495	0.570	5,161,704	2,809,672	0.5443	15.59	15.59	15.88	14.29	16.46	178,777	15.716	12.50%
2000-03-24	0	0.480	0.480	0.490	0.480	0.500	1,228,000	599,740	0.4884	13.86	13.86	14.15	13.86	14.44	42,532	14.101	1.05%
2000-03-23	0	0.475	0.470	0.480	0.455	0.490	1,458,000	686,510	0.4709	13.71	13.57	13.86	13.14	14.15	50,498	13.595	3.26%
2000-03-22	0	0.460	0.455	0.470	0.460	0.465	300,000	138,900	0.4630	13.28	13.14	13.57	13.28	13.43	10,391	13.368	2.22%
2000-03-21	0	0.450	0.425	0.455	0.425	0.470	1,700,000	752,800	0.4428	12.99	12.27	13.14	12.27	13.57	58,880	12.785	-7.22%
2000-03-20	0	0.485	0.465	0.485	0.475	0.485	520,000	249,600	0.4800	14.00	13.43	14.00	13.71	14.00	18,010	13.859	0.00%
2000-03-17	0	0.485	0.475	0.485	0.470	0.500	1,088,000	526,510	0.4839	14.00	13.71	14.00	13.57	14.44	37,683	13.972	-2.02%
2000-03-16	0	0.495	0.495	0.500	0.465	0.520	1,493,060	750,928	0.5029	14.29	14.29	14.44	13.43	15.01	51,712	14.521	-6.60%
2000-03-15	0	0.530	0.530	0.540	0.520	0.550	1,050,000	559,000	0.5324	15.30	15.30	15.59	15.01	15.88	36,367	15.371	1.92%
2000-03-14	0	0.520	0.520	0.530	0.510	0.560	936,824	490,472	0.5235	15.01	15.01	15.30	14.72	16.17	32,447	15.116	-3.70%
2000-03-13	0	0.540	0.540	0.550	0.500	0.610	4,422,000	2,498,680	0.5651	15.59	15.59	15.88	14.44	17.61	153,157	16.315	3.85%
2000-03-10	0	0.520	0.500	0.540	0.480	0.590	2,905,244	1,539,942	0.5301	15.01	14.44	15.59	13.86	17.03	100,624	15.304	-3.70%
2000-03-09	0	0.540	0.540	0.560	0.540	0.600	6,012,000	3,410,640	0.5673	15.59	15.59	16.17	15.59	17.32	208,227	16.379	0.00%
2000-03-08	0	0.540	0.520	0.540	0.450	0.660	5,116,000	2,713,840	0.5305	15.59	15.01	15.59	12.99	19.06	177,194	15.316	25.58%
2000-03-07	0	0.430	0.430	0.450	0.430	0.460	576,000	253,230	0.4396	12.42	12.42	12.99	12.42	13.28	19,950	12.693	4.88%
2000-03-06	0	0.410	0.410	0.440	0.400	0.460	720,000	304,150	0.4224	11.84	11.84	12.70	11.55	13.28	24,937	12.197	-2.38%
2000-03-03	0	0.420	0.420	0.445	0.400	0.450	480,000	207,610	0.4325	12.13	12.13	12.85	11.55	12.99	16,625	12.488	0.00%
2000-03-02	0	0.420	0.420	0.430	0.420	0.440	1,326,000	562,850	0.4245	12.13	12.13	12.42	12.13	12.70	45,926	12.256	-4.55%
2000-03-01	0	0.440	0.440	0.455	0.420	0.480	709,000	323,040	0.4556	12.70	12.70	13.14	12.13	13.86	24,556	13.155	-4.35%
2000-02-29	0	0.460	0.440	0.460	0.370	0.495	1,564,000	699,300	0.4471	13.28	12.70	13.28	10.68	14.29	54,169	12.909	22.67%
2000-02-28	0	0.375	0.370	0.380	0.355	0.410	2,685,670	1,022,978	0.3809	10.83	10.68	10.97	10.25	11.84	93,019	10.998	-11.76%
2000-02-25	0	0.425	0.425	0.435	0.420	0.510	3,203,114	1,452,774	0.4536	12.27	12.27	12.56	12.13	14.72	110,941	13.095	-15.00%
2000-02-24	0	0.500	0.500	0.520	0.500	0.560	1,640,882	859,935	0.5241	14.44	14.44	15.01	14.44	16.17	56,832	15.131	-10.71%
2000-02-23	0	0.560	0.550	0.570	0.550	0.630	3,977,499	2,298,619	0.5779	16.17	15.88	16.46	15.88	18.19	137,761	16.685	-1.75%
2000-02-22	0	0.570	0.550	0.570	0.480	0.630	6,011,499	3,291,105	0.5475	16.46	15.88	16.46	13.86	18.19	208,209	15.807	-5.00%
2000-02-21	0	0.600	0.600	0.630	0.520	0.670	7,568,000	4,661,220	0.6159	17.32	17.32	18.19	15.01	19.34	262,119	17.783	13.21%
2000-02-18	0	0.530	0.530	0.540	0.430	0.560	11,560,000	5,857,280	0.5067	15.30	15.30	15.59	12.42	16.17	400,383	14.629	20.45%
2000-02-17	0	0.440	0.430	0.440	0.380	0.450	5,859,000	2,434,610	0.4155	12.70	12.42	12.70	10.97	12.99	202,928	11.997	15.79%
2000-02-16	0	0.380	0.375	0.380	0.380	0.395	1,690,000	650,450	0.3849	10.97	10.83	10.97	10.97	11.40	58,533	11.112	-2.56%
2000-02-15	0	0.390	0.370	0.390	0.370	0.410	1,266,000	486,640	0.3844	11.26	10.68	11.26	10.68	11.84	43,848	11.098	11.43%
2000-02-14	0	0.350	0.335	0.360	0.350	0.390	1,250,000	462,300	0.3698	10.11	9.672	10.39	10.11	11.26	43,294	10.678	-5.41%
2000-02-11	0	0.370	0.370	0.380	0.340	0.470	4,180,461	1,683,351	0.4027	10.68	10.68	10.97	9.817	13.57	144,791	11.626	-12.94%
2000-02-10	0	0.425	0.425	0.440	0.330	0.460	5,314,000	2,130,290	0.4009	12.27	12.27	12.70	9.528	13.28	184,051	11.574	16.44%
2000-02-09	0	0.365	0.360	0.370	0.320	0.375	7,202,000	2,418,640	0.3358	10.54	10.39	10.68	9.239	10.83	249,443	9.6962	15.87%
2000-02-08	0	0.315	0.310	0.320	0.295	0.315	3,858,555	1,178,504	0.3054	9.095	8.950	9.239	8.517	9.095	133,642	8.8184	14.55%
2000-02-03	0	0.275	0.275	0.300	0.249	0.330	3,792,000	1,110,130	0.2928	7.940	7.940	8.662	7.189	9.528	131,337	8.4526	12.24%
2000-02-02	0	0.245	0.244	0.249	0.238	0.249	1,688,000	408,274	0.2419	7.074	7.045	7.189	6.872	7.189	58,464	6.9833	4.26%
2000-02-01	0	0.235	0.235	0.240	0.233	0.245	1,690,000	402,612	0.2382	6.785	6.785	6.929	6.727	7.074	58,533	6.8783	0.86%
2000-01-31	0	0.233	-	0.240	0.231	0.240	738,500	173,837	0.2354	6.727	-	6.929	6.670	6.929	25,578	6.7963	-3.32%
2000-01-28	0	0.241	0.240	0.250	0.241	0.250	642,000	157,960	0.2460	6.958	6.929	7.218	6.958	7.218	22,236	7.1039	-0.82%
2000-01-27	0	0.243	0.236	0.243	0.238	0.243	342,000	82,056	0.2399	7.016	6.814	7.016	6.872	7.016	11,845	6.9273	1.25%
2000-01-26	0	0.240	0.240	0.244	0.234	0.243	880,000	210,306	0.2390	6.929	6.929	7.045	6.756	7.016	30,479	6.9000	0.42%
2000-01-25	0	0.239	0.236	0.241	0.239	0.245	930,000	222,770	0.2395	6.900	6.814	6.958	6.900	7.074	32,211	6.9160	-2.45%
2000-01-24	0	0.245	0.241	0.245	0.240	0.247	1,102,000	267,394	0.2426	7.074	6.958	7.074	6.929	7.131	38,168	7.0057	2.08%
2000-01-21	0	0.240	0.238	0.246	0.240	0.246	200,000	48,360	0.2418	6.929	6.872	7.103	6.929	7.103	6,927	6.9813	-4.00%
2000-01-20	0	0.250	0.231	0.255	0.224	0.250	1,980,000	456,580	0.2306	7.218	6.670	7.362	6.467	7.218	68,578	6.6578	13.64%
2000-01-19	0	0.220	0.220	0.228	0.215	0.218	364,000	79,020	0.2171	6.352	6.352	6.583	6.208	6.294	12,607	6.2678	1.38%
2000-01-18	0	0.217	0.217	0.225	0.216	0.227	1,043,910	231,923	0.2222	6.265	6.265	6.496	6.236	6.554	36,156	6.4145	-4.41%
2000-01-17	0	0.227	0.227	0.230	0.227	0.228	316,000	71,792	0.2272	6.554	6.554	6.641	6.554	6.583	10,945	6.5595	-1.30%
2000-01-14	0	0.230	0.220	0.230	0.216	0.230	802,000	178,672	0.2228	6.641	6.352	6.641	6.236	6.641	27,777	6.4323	0.88%
2000-01-13	0	0.228	0.228	0.230	0.220	0.245	788,000	184,176	0.2337	6.583	6.583	6.641	6.352	7.074	27,293	6.7482	-8.43%
2000-01-12	0	0.249	0.250	0.260	0.192	0.300	3,891,500	956,354	0.2458	7.189	7.218	7.507	5.543	8.662	134,783	7.0955	32.45%
2000-01-11	0	0.188	0.187	-	0.180	0.188	477,600	88,836	0.1860	5.428	5.399	-	5.197	5.428	16,542	5.3704	4.44%
2000-01-10	0	0.180	0.180	-	0.173	0.179	304,000	53,368	0.1756	5.197	5.197	-	4.995	5.168	10,529	5.0686	3.45%
2000-01-07	0	0.174	0.172	-	0.173	0.174	130,000	22,590	0.1738	5.024	4.966	-	4.995	5.024	4,503	5.0171	0.00%
2000-01-06	0	0.174	0.174	-	0.173	0.174	398,000	69,054	0.1735	5.024	5.024	-	4.995	5.024	13,785	5.0094	-3.33%
2000-01-05	0	0.180	0.180	0.186	0.178	0.182	390,000	69,830	0.1791	5.197	5.197	5.370	5.139	5.255	13,508	5.1696	-3.23%
2000-01-04	0	0.186	-	0.186	0.186	0.188	220,000	41,160	0.1871	5.370	-	5.370	5.370	5.428	7,620	5.4018	-1.06%
2000-01-03	0	0.188	0.184	-	0.184	0.188	310,000	57,840	0.1866	5.428	5.313	-	5.313	5.428	10,737	5.3870	2.17%
1999-12-30	0	0.184	0.179	0.185	0.184	0.184	100,000	18,400	0.1840	5.313	5.168	5.341	5.313	5.313	3,464	5.3125	0.00%
1999-12-29	0	0.184	-	-	0.184	0.184	260,000	47,840	0.1840	5.313	-	-	5.313	5.313	9,005	5.3125	0.00%
1999-12-28	0	0.184	-	-	0.180	0.184	370,000	66,680	0.1802	5.313	-	-	5.197	5.313	12,815	5.2033	-2.13%
1999-12-24	0	0.188	-	0.188	0.188	0.188	92,000	17,296	0.1880	5.428	-	5.428	5.428	5.428	3,186	5.4280	2.17%
1999-12-23	0	0.184	-	0.188	0.184	0.184	100,000	18,400	0.1840	5.313	-	5.428	5.313	5.313	3,464	5.3125	-2.13%
1999-12-22	0	0.188	0.188	-	0.188	0.188	70,000	13,160	0.1880	5.428	5.428	-	5.428	5.428	2,424	5.4280	2.17%
1999-12-21	0	0.184	0.179	-	0.184	0.184	400,000	73,600	0.1840	5.313	5.168	-	5.313	5.313	13,854	5.3125	1.10%
1999-12-20	0	0.182	-	-	0.182	0.182	120,000	21,840	0.1820	5.255	-	-	5.255	5.255	4,156	5.2548	2.25%
1999-12-17	0	0.178	-	-	-	-	0	0	-	5.139	-	-	-	-	0	-	0.00%
1999-12-16	0	0.178	-	-	-	-	0	0	-	5.139	-	-	-	-	0	-	0.00%
1999-12-15	0	0.178	0.170	-	0.170	0.178	150,000	26,300	0.1753	5.139	4.908	-	4.908	5.139	5,195	5.0623	2.30%
1999-12-14	0	0.174	0.172	0.178	0.170	0.174	220,000	37,960	0.1725	5.024	4.966	5.139	4.908	5.024	7,620	4.9818	5.45%
1999-12-13	0	0.165	0.160	-	0.160	0.165	150,000	24,600	0.1640	4.764	4.620	-	4.620	4.764	5,195	4.7351	-5.17%
1999-12-10	0	0.174	0.174	0.178	0.174	0.174	20,000	3,480	0.1740	5.024	5.024	5.139	5.024	5.024	693	5.0238	2.35%
1999-12-09	0	0.170	0.170	-	-	-	0	0	-	4.908	4.908	-	-	-	0	-	0.00%
1999-12-08	0	0.170	0.170	-	-	-	0	0	-	4.908	4.908	-	-	-	0	-	0.00%
1999-12-07	0	0.170	0.170	-	-	-	0	0	-	4.908	4.908	-	-	-	0	-	2.41%
1999-12-06	0	0.166	0.166	-	0.166	0.166	70,000	11,620	0.1660	4.793	4.793	-	4.793	4.793	2,424	4.7928	0.00%
1999-12-03	0	0.166	0.166	-	0.166	0.166	20,000	3,320	0.1660	4.793	4.793	-	4.793	4.793	693	4.7928	1.22%
1999-12-02	0	0.164	-	-	0.164	0.164	40,000	6,560	0.1640	4.735	-	-	4.735	4.735	1,385	4.7351	2.50%
1999-12-01	0	0.160	-	0.160	-	-	0	0	-	4.620	-	4.620	-	-	0	-	0.00%
1999-11-30	0	0.160	0.156	-	0.160	0.160	150,000	24,000	0.1600	4.620	4.504	-	4.620	4.620	5,195	4.6196	0.00%
1999-11-29	0	0.160	-	-	0.160	0.160	200,000	32,000	0.1600	4.620	-	-	4.620	4.620	6,927	4.6196	1.91%
1999-11-26	0	0.157	-	-	-	-	0	0	-	4.533	-	-	-	-	0	-	0.00%
1999-11-25	0	0.157	-	0.157	0.157	0.158	190,000	29,920	0.1575	4.533	-	4.533	4.533	4.562	6,581	4.5466	-1.87%
1999-11-24	0	0.160	0.160	-	-	-	0	0	-	4.620	4.620	-	-	-	0	-	0.00%
1999-11-23	0	0.160	0.160	-	0.156	0.160	70,000	11,160	0.1594	4.620	4.620	-	4.504	4.620	2,424	4.6031	0.00%
1999-11-22	0	0.160	0.160	-	-	-	0	0	-	4.620	4.620	-	-	-	0	-	0.00%
1999-11-19	0	0.160	0.158	-	-	-	0	0	-	4.620	4.562	-	-	-	0	-	0.00%
1999-11-18	0	0.160	0.160	-	0.160	0.160	71,600	11,424	0.1596	4.620	4.620	-	4.620	4.620	2,480	4.6067	-3.03%
1999-11-17	0	0.165	0.158	0.165	0.162	0.165	166,000	26,952	0.1624	4.764	4.562	4.764	4.677	4.764	5,749	4.6878	1.85%
1999-11-16	0	0.162	-	-	-	-	0	0	-	4.677	-	-	-	-	0	-	0.00%
1999-11-15	0	0.162	0.159	-	-	-	0	0	-	4.677	4.591	-	-	-	0	-	0.00%
1999-11-12	0	0.162	0.162	-	-	-	0	0	-	4.677	4.677	-	-	-	0	-	0.00%
1999-11-11	0	0.162	0.162	0.170	0.162	0.162	120,000	19,440	0.1620	4.677	4.677	4.908	4.677	4.677	4,156	4.6773	-1.22%
1999-11-10	0	0.164	0.164	0.170	0.164	0.164	50,000	8,200	0.1640	4.735	4.735	4.908	4.735	4.735	1,732	4.7351	-2.38%
1999-11-09	0	0.168	-	0.172	0.168	0.169	420,000	70,760	0.1685	4.851	-	4.966	4.851	4.879	14,547	4.8643	0.00%
1999-11-08	0	0.168	0.168	0.175	0.168	0.170	230,000	38,840	0.1689	4.851	4.851	5.053	4.851	4.908	7,966	4.8757	-1.18%
1999-11-05	0	0.170	0.169	0.172	0.170	0.170	500,000	85,000	0.1700	4.908	4.879	4.966	4.908	4.908	17,318	4.9083	-0.58%
1999-11-04	0	0.171	0.170	0.175	-	-	0	0	-	4.937	4.908	5.053	-	-	0	-	0.00%
1999-11-03	0	0.171	0.171	0.175	0.171	0.171	300,000	51,300	0.1710	4.937	4.937	5.053	4.937	4.937	10,391	4.9372	-1.16%
1999-11-02	0	0.173	0.171	-	-	-	0	0	-	4.995	4.937	-	-	-	0	-	0.00%
1999-11-01	0	0.173	0.173	-	0.173	0.173	100,000	17,300	0.1730	4.995	4.995	-	4.995	4.995	3,464	4.9949	-1.14%
1999-10-29	0	0.175	0.174	0.180	0.174	0.175	300,000	52,400	0.1747	5.053	5.024	5.197	5.024	5.053	10,391	5.0430	0.57%
1999-10-28	0	0.174	0.174	0.180	0.174	0.180	312,000	55,488	0.1778	5.024	5.024	5.197	5.024	5.197	10,806	5.1348	1.16%
1999-10-27	0	0.172	0.172	-	0.172	0.172	20,000	3,440	0.1720	4.966	4.966	-	4.966	4.966	693	4.9660	-1.15%
1999-10-26	0	0.174	0.174	-	0.174	0.180	360,000	62,664	0.1741	5.024	5.024	-	5.024	5.197	12,469	5.0257	-2.25%
1999-10-25	0	0.178	0.175	0.182	0.178	0.178	350,000	62,300	0.1780	5.139	5.053	5.255	5.139	5.139	12,122	5.1393	0.56%
1999-10-22	0	0.177	0.175	0.177	0.177	0.177	100,000	17,700	0.1770	5.110	5.053	5.110	5.110	5.110	3,464	5.1104	1.72%
1999-10-21	0	0.174	0.174	0.180	0.174	0.178	1,150,000	201,650	0.1753	5.024	5.024	5.197	5.024	5.139	39,830	5.0627	-3.87%
1999-10-20	0	0.181	0.181	0.183	0.180	0.189	324,000	59,664	0.1841	5.226	5.226	5.284	5.197	5.457	11,222	5.3168	-4.74%
1999-10-19	0	0.190	-	0.190	-	-	0	0	-	5.486	-	5.486	-	-	0	-	-0.52%
1999-10-15	0	0.191	-	-	-	-	0	0	-	5.515	-	-	-	-	0	-	0.00%
1999-10-14	0	0.191	-	-	-	-	0	0	-	5.515	-	-	-	-	0	-	0.00%
1999-10-13	0	0.191	-	-	-	-	0	0	-	5.515	-	-	-	-	0	-	0.00%
1999-10-12	0	0.191	-	-	-	-	0	0	-	5.515	-	-	-	-	0	-	0.00%
1999-10-11	0	0.191	-	-	-	-	0	0	-	5.515	-	-	-	-	0	-	0.00%
1999-10-08	0	0.191	0.190	-	0.191	0.195	220,000	42,500	0.1932	5.515	5.486	-	5.515	5.630	7,620	5.5776	-2.05%
1999-10-07	0	0.195	0.191	0.204	0.195	0.196	160,000	31,260	0.1954	5.630	5.515	5.890	5.630	5.659	5,542	5.6409	-2.01%
1999-10-06	0	0.209	0.199	0.209	0.201	0.210	554,000	111,940	0.2021	5.746	5.471	5.746	5.526	5.773	20,152	5.5548	1.95%
1999-10-05	0	0.205	0.199	0.205	0.197	0.205	450,000	90,750	0.2017	5.636	5.471	5.636	5.416	5.636	16,369	5.5440	0.00%
1999-10-04	0	0.205	0.205	0.209	0.205	0.205	80,000	16,400	0.2050	5.636	5.636	5.746	5.636	5.636	2,910	5.6356	0.00%
1999-09-30	0	0.205	0.204	0.213	0.200	0.213	4,176,000	820,200	0.1964	5.636	5.608	5.856	5.498	5.856	151,905	5.3994	-3.30%
1999-09-29	0	0.212	0.212	0.214	0.210	0.212	528,000	111,436	0.2111	5.828	5.828	5.883	5.773	5.828	19,206	5.8020	-0.93%
1999-09-28	0	0.214	0.206	0.214	0.190	0.214	1,191,000	242,580	0.2037	5.883	5.663	5.883	5.223	5.883	43,323	5.5993	10.31%
1999-09-27	0	0.194	0.194	0.205	0.192	0.200	690,000	135,920	0.1970	5.333	5.333	5.636	5.278	5.498	25,099	5.4153	-3.00%
1999-09-24	0	0.200	0.191	0.204	0.182	0.208	3,532,000	678,504	0.1921	5.498	5.251	5.608	5.003	5.718	128,479	5.2811	12.36%
1999-09-23	0	0.178	0.178	-	0.164	0.178	690,000	118,230	0.1713	4.893	4.893	-	4.509	4.893	25,099	4.7105	5.95%
1999-09-22	0	0.168	-	-	-	-	0	0	-	4.618	-	-	-	-	0	-	0.00%
1999-09-21	0	0.168	0.168	-	0.168	0.168	160,000	26,880	0.1680	4.618	4.618	-	4.618	4.618	5,820	4.6185	2.44%
1999-09-20	0	0.164	0.164	-	0.159	0.164	280,000	45,070	0.1610	4.509	4.509	-	4.371	4.509	10,185	4.4251	0.61%
1999-09-17	0	0.163	0.161	-	0.163	0.163	40,000	6,520	0.1630	4.481	4.426	-	4.481	4.481	1,455	4.4810	0.00%
1999-09-15	0	0.163	-	-	-	-	0	0	-	4.481	-	-	-	-	0	-	0.00%
1999-09-14	0	0.163	0.163	-	0.159	0.160	118,000	18,862	0.1598	4.481	4.481	-	4.371	4.399	4,292	4.3944	1.88%
1999-09-13	0	0.160	0.151	-	0.160	0.160	50,000	8,000	0.1600	4.399	4.151	-	4.399	4.399	1,819	4.3985	0.00%
1999-09-10	0	0.160	0.160	0.168	0.160	0.160	150,000	24,000	0.1600	4.399	4.399	4.618	4.399	4.399	5,456	4.3985	-2.44%
1999-09-09	0	0.164	0.164	0.169	0.160	0.169	1,800,000	295,572	0.1642	4.509	4.509	4.646	4.399	4.646	65,476	4.5142	2.50%
1999-09-08	0	0.160	-	0.160	0.160	0.160	100,000	16,000	0.1600	4.399	-	4.399	4.399	4.399	3,638	4.3985	-3.03%
1999-09-07	0	0.165	-	0.175	0.165	0.170	500,000	83,600	0.1672	4.536	-	4.811	4.536	4.673	18,188	4.5965	-1.79%
1999-09-06	0	0.168	-	0.168	-	-	0	0	-	4.618	-	4.618	-	-	0	-	0.00%
1999-09-03	0	0.168	-	0.168	0.168	0.168	152,000	25,536	0.1680	4.618	-	4.618	4.618	4.618	5,529	4.6185	-4.55%
1999-09-02	0	0.176	-	0.176	-	-	0	0	-	4.838	-	4.838	-	-	0	-	-2.22%
1999-09-01	0	0.180	-	0.180	0.170	0.180	38,000	6,540	0.1721	4.948	-	4.948	4.673	4.948	1,382	4.7313	0.00%
1999-08-31	0	0.180	-	0.180	-	-	0	0	-	4.948	-	4.948	-	-	0	-	0.00%
1999-08-30	0	0.180	-	0.180	-	-	0	0	-	4.948	-	4.948	-	-	0	-	0.00%
1999-08-27	0	0.180	-	0.180	-	-	0	0	-	4.948	-	4.948	-	-	0	-	0.00%
1999-08-26	0	0.180	-	0.180	-	-	0	0	-	4.948	-	4.948	-	-	0	-	0.00%
1999-08-25	0	0.180	0.173	0.180	0.173	0.180	1,522,000	269,820	0.1773	4.948	4.756	4.948	4.756	4.948	55,364	4.8736	1.12%
1999-08-24	0	0.178	-	0.178	-	-	0	0	-	4.893	-	4.893	-	-	0	-	0.00%
1999-08-23	0	0.178	0.168	0.178	0.172	0.178	102,000	17,556	0.1721	4.893	4.618	4.893	4.728	4.893	3,710	4.7317	-1.11%
1999-08-20	0	0.180	0.172	0.180	0.180	0.180	50,000	9,000	0.1800	4.948	4.728	4.948	4.948	4.948	1,819	4.9484	0.00%
1999-08-19	0	0.180	-	-	-	-	0	0	-	4.948	-	-	-	-	0	-	0.00%
1999-08-18	0	0.180	-	0.180	-	-	0	0	-	4.948	-	4.948	-	-	0	-	0.00%
1999-08-17	0	0.180	-	0.180	-	-	0	0	-	4.948	-	4.948	-	-	0	-	0.00%
1999-08-16	0	0.180	-	-	-	-	0	0	-	4.948	-	-	-	-	0	-	0.00%
1999-08-13	0	0.180	-	0.180	-	-	0	0	-	4.948	-	4.948	-	-	0	-	0.00%
1999-08-12	0	0.180	-	-	-	-	0	0	-	4.948	-	-	-	-	0	-	0.00%
1999-08-11	0	0.180	-	0.180	-	-	0	0	-	4.948	-	4.948	-	-	0	-	-1.10%
1999-08-10	0	0.182	-	-	-	-	0	0	-	5.003	-	-	-	-	0	-	0.00%
1999-08-09	0	0.182	-	-	-	-	0	0	-	5.003	-	-	-	-	0	-	0.00%
1999-08-06	0	0.182	-	-	-	-	0	0	-	5.003	-	-	-	-	0	-	0.00%
1999-08-05	0	0.182	-	0.203	0.182	0.203	198,000	37,824	0.1910	5.003	-	5.581	5.003	5.581	7,202	5.2516	-9.00%
1999-08-04	0	0.200	-	-	-	-	0	0	-	5.498	-	-	-	-	0	-	0.00%
1999-08-03	0	0.200	-	0.200	-	-	0	0	-	5.498	-	5.498	-	-	0	-	-1.48%
1999-08-02	0	0.203	-	0.203	-	-	0	0	-	5.581	-	5.581	-	-	0	-	0.00%
1999-07-30	0	0.203	-	0.203	0.203	0.203	80,000	16,240	0.2030	5.581	-	5.581	5.581	5.581	2,910	5.5807	-1.46%
1999-07-29	0	0.206	0.206	0.210	0.206	0.210	150,000	31,300	0.2087	5.663	5.663	5.773	5.663	5.773	5,456	5.7364	-1.90%
1999-07-28	0	0.210	-	-	-	-	0	0	-	5.773	-	-	-	-	0	-	0.00%
1999-07-27	0	0.210	-	0.220	-	-	0	0	-	5.773	-	6.048	-	-	0	-	0.00%
1999-07-26	0	0.210	-	0.229	0.210	0.218	80,000	17,160	0.2145	5.773	-	6.295	5.773	5.993	2,910	5.8968	-8.30%
1999-07-23	0	0.229	-	0.229	-	-	0	0	-	6.295	-	6.295	-	-	0	-	-0.87%
1999-07-22	0	0.231	-	0.231	0.231	0.233	210,000	48,850	0.2326	6.350	-	6.350	6.350	6.405	7,639	6.3949	-1.28%
1999-07-21	0	0.234	-	0.234	-	-	0	0	-	6.433	-	6.433	-	-	0	-	-0.43%
1999-07-20	0	0.235	-	0.235	0.234	0.235	156,000	36,554	0.2343	6.460	-	6.460	6.433	6.460	5,675	6.4417	0.00%
1999-07-19	0	0.235	0.235	0.236	0.218	0.235	414,000	94,098	0.2273	6.460	6.460	6.488	5.993	6.460	15,060	6.2484	11.37%
1999-07-16	0	0.211	0.210	-	0.209	0.211	174,000	36,466	0.2096	5.801	5.773	-	5.746	5.801	6,329	5.7614	1.93%
1999-07-15	0	0.207	-	0.241	0.200	0.237	1,224,409	263,056	0.2148	5.691	-	6.625	5.498	6.515	44,539	5.9062	5.61%
1999-07-14	0	0.196	0.196	0.205	0.196	0.197	210,000	41,290	0.1966	5.388	5.388	5.636	5.388	5.416	7,639	5.4052	-1.01%
1999-07-13	0	0.198	0.194	-	0.198	0.198	140,000	27,720	0.1980	5.443	5.333	-	5.443	5.443	5,093	5.4432	-1.98%
1999-07-12	0	0.202	0.198	0.208	0.202	0.205	230,000	46,520	0.2023	5.553	5.443	5.718	5.553	5.636	8,366	5.5603	4.66%
1999-07-09	0	0.193	0.193	0.202	0.186	0.195	104,000	19,848	0.1908	5.306	5.306	5.553	5.113	5.361	3,783	5.2465	-8.10%
1999-07-08	0	0.210	-	0.210	0.212	0.216	200,000	42,920	0.2146	5.773	-	5.773	5.828	5.938	7,275	5.8995	-6.67%
1999-07-07	0	0.225	-	0.225	0.230	0.230	100,000	23,000	0.2300	6.185	-	6.185	6.323	6.323	3,638	6.3229	-4.26%
1999-07-06	0	0.235	-	0.235	0.235	0.235	20,000	4,700	0.2350	6.460	-	6.460	6.460	6.460	728	6.4604	0.00%
1999-07-05	0	0.235	-	0.235	-	-	0	0	-	6.460	-	6.460	-	-	0	-	0.00%
1999-07-02	0	0.235	-	0.235	0.238	0.238	60,000	14,280	0.2380	6.460	-	6.460	6.543	6.543	2,183	6.5428	-1.26%
1999-06-30	0	0.238	-	0.238	0.238	0.238	120,000	28,560	0.2380	6.543	-	6.543	6.543	6.543	4,365	6.5428	1.28%
1999-06-29	0	0.235	-	0.235	0.239	0.241	120,000	28,880	0.2407	6.460	-	6.460	6.570	6.625	4,365	6.6161	-2.49%
1999-06-28	0	0.241	0.229	0.241	0.200	0.242	1,612,000	369,010	0.2289	6.625	6.295	6.625	5.498	6.653	58,638	6.2931	25.52%
1999-06-25	0	0.192	0.184	0.192	0.160	0.192	1,352,454	245,223	0.1813	5.278	5.058	5.278	4.399	5.278	49,196	4.9846	22.29%
1999-06-24	0	0.157	0.157	-	-	-	0	0	-	4.316	4.316	-	-	-	0	-	0.64%
1999-06-23	0	0.156	0.153	-	-	-	0	0	-	4.289	4.206	-	-	-	0	-	0.00%
1999-06-22	0	0.156	0.156	-	-	-	0	0	-	4.289	4.289	-	-	-	0	-	0.00%
1999-06-21	0	0.156	0.156	-	-	-	0	0	-	4.289	4.289	-	-	-	0	-	0.65%
1999-06-17	0	0.155	0.155	-	-	-	0	0	-	4.261	4.261	-	-	-	0	-	1.31%
1999-06-16	0	0.153	0.152	-	0.153	0.153	50,000	7,650	0.1530	4.206	4.179	-	4.206	4.206	1,819	4.2061	2.00%
1999-06-15	0	0.150	0.150	-	0.150	0.150	20,000	3,000	0.1500	4.124	4.124	-	4.124	4.124	728	4.1236	0.00%
1999-06-14	0	0.150	0.146	-	0.150	0.150	50,000	7,500	0.1500	4.124	4.014	-	4.124	4.124	1,819	4.1236	0.00%
1999-06-11	0	0.150	0.150	-	-	-	0	0	-	4.124	4.124	-	-	-	0	-	0.00%
1999-06-10	0	0.150	0.150	-	0.150	0.150	40,000	6,000	0.1500	4.124	4.124	-	4.124	4.124	1,455	4.1236	0.00%
1999-06-09	0	0.150	-	-	-	-	0	0	-	4.124	-	-	-	-	0	-	0.00%
1999-06-08	0	0.150	-	-	-	-	0	0	-	4.124	-	-	-	-	0	-	0.00%
1999-06-07	0	0.150	-	-	-	-	0	0	-	4.124	-	-	-	-	0	-	0.00%
1999-06-04	0	0.150	-	0.150	-	-	0	0	-	4.124	-	4.124	-	-	0	-	0.00%
1999-06-03	0	0.150	0.150	-	0.150	0.150	100,000	15,000	0.1500	4.124	4.124	-	4.124	4.124	3,638	4.1236	0.00%
1999-06-02	0	0.150	-	0.150	-	-	0	0	-	4.124	-	4.124	-	-	0	-	0.00%
1999-06-01	0	0.150	0.150	-	0.144	0.150	140,000	20,760	0.1483	4.124	4.124	-	3.959	4.124	5,093	4.0765	2.74%
1999-05-31	0	0.146	0.145	0.146	0.146	0.146	394,000	57,524	0.1460	4.014	3.986	4.014	4.014	4.014	14,332	4.0137	0.00%
1999-05-28	0	0.146	0.145	-	0.146	0.146	100,000	14,600	0.1460	4.014	3.986	-	4.014	4.014	3,638	4.0137	0.69%
1999-05-27	0	0.145	0.145	-	0.145	0.145	40,000	5,800	0.1450	3.986	3.986	-	3.986	3.986	1,455	3.9862	-3.33%
1999-05-26	0	0.150	0.148	0.160	0.150	0.150	217,310	32,577	0.1499	4.124	4.069	4.399	4.124	4.124	7,905	4.1212	-6.25%
1999-05-25	0	0.160	-	-	-	-	0	0	-	4.399	-	-	-	-	0	-	0.00%
1999-05-24	0	0.160	-	-	-	-	0	0	-	4.399	-	-	-	-	0	-	0.00%
1999-05-21	0	0.160	-	0.160	-	-	0	0	-	4.399	-	4.399	-	-	0	-	-2.44%
1999-05-20	0	0.164	-	0.164	0.160	0.164	280,000	44,880	0.1603	4.509	-	4.509	4.399	4.509	10,185	4.4064	2.50%
1999-05-19	0	0.160	-	-	-	-	0	0	-	4.399	-	-	-	-	0	-	0.00%
1999-05-18	0	0.160	-	-	-	-	0	0	-	4.399	-	-	-	-	0	-	0.00%
1999-05-17	0	0.160	-	-	-	-	0	0	-	4.399	-	-	-	-	0	-	0.00%
1999-05-14	0	0.160	-	-	-	-	0	0	-	4.399	-	-	-	-	0	-	0.00%
1999-05-13	0	0.160	-	-	-	-	0	0	-	4.399	-	-	-	-	0	-	0.00%
1999-05-12	0	0.160	-	-	-	-	0	0	-	4.399	-	-	-	-	0	-	0.00%
1999-05-11	0	0.160	-	0.160	-	-	0	0	-	4.399	-	4.399	-	-	0	-	0.00%
1999-05-10	0	0.160	-	0.160	0.160	0.160	30,000	4,800	0.1600	4.399	-	4.399	4.399	4.399	1,091	4.3985	0.00%
1999-05-07	0	0.160	0.160	-	0.160	0.164	300,000	49,080	0.1636	4.399	4.399	-	4.399	4.509	10,913	4.4975	-2.44%
1999-05-06	0	0.164	-	0.168	0.160	0.164	510,000	82,360	0.1615	4.509	-	4.618	4.399	4.509	18,552	4.4395	2.50%
1999-05-05	0	0.170	0.168	-	0.170	0.170	330,000	56,100	0.1700	4.399	4.347	-	4.399	4.399	12,754	4.3985	0.00%
1999-05-04	0	0.170	0.168	-	0.168	0.170	28,000	4,720	0.1686	4.399	4.347	-	4.347	4.399	1,082	4.3616	1.19%
1999-05-03	0	0.168	-	-	0.168	0.168	20,000	3,360	0.1680	4.347	-	-	4.347	4.347	773	4.3468	0.00%
1999-04-30	0	0.168	0.161	-	0.157	0.168	298,000	47,974	0.1610	4.347	4.166	-	4.062	4.347	11,517	4.1653	7.01%
1999-04-29	0	0.157	0.157	0.158	0.157	0.158	150,000	23,650	0.1577	4.062	4.062	4.088	4.062	4.088	5,797	4.0794	-0.63%
1999-04-28	0	0.158	-	0.158	0.158	0.162	420,000	66,940	0.1594	4.088	-	4.088	4.088	4.192	16,233	4.1238	-2.47%
1999-04-27	0	0.162	0.159	0.162	0.158	0.162	730,000	117,270	0.1606	4.192	4.114	4.192	4.088	4.192	28,214	4.1565	0.00%
1999-04-26	0	0.162	0.160	0.162	0.152	0.162	674,000	106,288	0.1577	4.192	4.140	4.192	3.933	4.192	26,050	4.0802	1.25%
1999-04-23	0	0.160	0.160	0.162	0.156	0.168	2,766,000	447,030	0.1616	4.140	4.140	4.192	4.036	4.347	106,904	4.1816	0.63%
1999-04-22	0	0.159	0.155	0.170	0.120	0.170	1,426,000	219,110	0.1537	4.114	4.010	4.399	3.105	4.399	55,114	3.9756	34.75%
1999-04-21	0	0.118	0.115	0.118	0.113	0.118	700,000	80,270	0.1147	3.053	2.975	3.053	2.924	3.053	27,054	2.9670	0.85%
1999-04-20	0	0.117	0.111	0.119	0.115	0.120	300,000	34,940	0.1165	3.027	2.872	3.079	2.975	3.105	11,595	3.0134	0.00%
1999-04-19	0	0.117	0.117	0.121	0.105	0.113	80,000	8,960	0.1120	3.027	3.027	3.131	2.717	2.924	3,092	2.8979	7.34%
1999-04-16	0	0.109	0.105	0.113	-	-	0	0	-	2.820	2.717	2.924	-	-	0	-	0.00%
1999-04-15	0	0.109	-	0.120	0.109	0.109	100,000	10,900	0.1090	2.820	-	3.105	2.820	2.820	3,865	2.8202	0.93%
1999-04-14	0	0.108	-	0.120	-	-	0	0	-	2.794	-	3.105	-	-	0	-	0.00%
1999-04-13	0	0.108	-	0.108	-	-	0	0	-	2.794	-	2.794	-	-	0	-	-3.57%
1999-04-12	0	0.112	-	0.119	-	-	0	0	-	2.898	-	3.079	-	-	0	-	0.00%
1999-04-09	0	0.112	-	0.112	-	-	0	0	-	2.898	-	2.898	-	-	0	-	0.00%
1999-04-08	0	0.112	-	0.120	-	-	0	0	-	2.898	-	3.105	-	-	0	-	0.00%
1999-04-07	0	0.112	-	0.115	-	-	0	0	-	2.898	-	2.975	-	-	0	-	0.00%
1999-04-01	0	0.112	-	0.116	0.112	0.116	100,000	11,400	0.1140	2.898	-	3.001	2.898	3.001	3,865	2.9496	-3.45%
1999-03-31	0	0.116	-	0.120	-	-	0	0	-	3.001	-	3.105	-	-	0	-	0.00%
1999-03-30	0	0.116	-	0.120	-	-	0	0	-	3.001	-	3.105	-	-	0	-	0.00%
1999-03-29	0	0.116	-	0.120	-	-	0	0	-	3.001	-	3.105	-	-	0	-	0.00%
1999-03-26	0	0.116	-	0.120	-	-	0	0	-	3.001	-	3.105	-	-	0	-	0.00%
1999-03-25	0	0.116	-	0.120	-	-	0	0	-	3.001	-	3.105	-	-	0	-	0.00%
1999-03-24	0	0.116	-	0.118	-	-	0	0	-	3.001	-	3.053	-	-	0	-	0.00%
1999-03-23	0	0.116	-	0.120	-	-	0	0	-	3.001	-	3.105	-	-	0	-	0.00%
1999-03-22	0	0.116	-	0.118	0.116	0.116	180,000	20,880	0.1160	3.001	-	3.053	3.001	3.001	6,957	3.0014	-3.33%
1999-03-19	0	0.120	-	0.120	-	-	0	0	-	3.105	-	3.105	-	-	0	-	0.00%
1999-03-18	0	0.120	-	0.120	-	-	0	0	-	3.105	-	3.105	-	-	0	-	0.00%
1999-03-17	0	0.120	-	0.120	-	-	0	0	-	3.105	-	3.105	-	-	0	-	0.00%
1999-03-16	0	0.120	-	0.120	-	-	0	0	-	3.105	-	3.105	-	-	0	-	0.00%
1999-03-15	0	0.120	-	0.120	-	-	0	0	-	3.105	-	3.105	-	-	0	-	0.00%
1999-03-12	0	0.120	-	0.120	-	-	0	0	-	3.105	-	3.105	-	-	0	-	0.00%
1999-03-11	0	0.120	-	0.120	-	-	0	0	-	3.105	-	3.105	-	-	0	-	0.00%
1999-03-10	0	0.120	-	0.120	-	-	0	0	-	3.105	-	3.105	-	-	0	-	0.00%
1999-03-09	0	0.120	-	0.120	-	-	0	0	-	3.105	-	3.105	-	-	0	-	0.00%
1999-03-08	0	0.120	-	0.120	-	-	0	0	-	3.105	-	3.105	-	-	0	-	0.00%
1999-03-05	0	0.120	-	0.120	-	-	0	0	-	3.105	-	3.105	-	-	0	-	0.00%
1999-03-04	0	0.120	-	0.120	-	-	0	0	-	3.105	-	3.105	-	-	0	-	0.00%
1999-03-03	0	0.120	-	0.120	-	-	0	0	-	3.105	-	3.105	-	-	0	-	0.00%
1999-03-02	0	0.120	-	0.120	-	-	0	0	-	3.105	-	3.105	-	-	0	-	0.00%
1999-03-01	0	0.120	-	0.120	0.120	0.120	100,000	12,000	0.1200	3.105	-	3.105	3.105	3.105	3,865	3.1049	-1.64%
1999-02-26	0	0.122	-	0.126	-	-	0	0	-	3.157	-	3.260	-	-	0	-	0.00%
1999-02-25	0	0.122	-	0.126	-	-	0	0	-	3.157	-	3.260	-	-	0	-	0.00%
1999-02-24	0	0.122	-	-	-	-	0	0	-	3.157	-	-	-	-	0	-	0.00%
1999-02-23	0	0.122	-	0.122	-	-	0	0	-	3.157	-	3.157	-	-	0	-	0.00%
1999-02-22	0	0.122	-	0.122	-	-	0	0	-	3.157	-	3.157	-	-	0	-	0.00%
1999-02-19	0	0.122	-	-	-	-	0	0	-	3.157	-	-	-	-	0	-	0.00%
1999-02-15	0	0.122	-	-	-	-	0	0	-	3.157	-	-	-	-	0	-	0.00%
1999-02-12	0	0.122	-	0.122	0.130	0.130	2,000	260	0.1300	3.157	-	3.157	3.364	3.364	77	3.3636	-6.15%
1999-02-11	0	0.130	-	0.130	-	-	0	0	-	3.364	-	3.364	-	-	0	-	0.00%
1999-02-10	0	0.130	-	0.130	-	-	0	0	-	3.364	-	3.364	-	-	0	-	0.00%
1999-02-09	0	0.130	-	0.134	-	-	0	0	-	3.364	-	3.467	-	-	0	-	0.00%
1999-02-08	0	0.130	-	-	-	-	0	0	-	3.364	-	-	-	-	0	-	0.00%
1999-02-05	0	0.130	-	-	-	-	0	0	-	3.364	-	-	-	-	0	-	0.00%
1999-02-04	0	0.130	-	0.130	-	-	0	0	-	3.364	-	3.364	-	-	0	-	0.00%
1999-02-03	0	0.130	-	0.130	-	-	0	0	-	3.364	-	3.364	-	-	0	-	0.00%
1999-02-02	0	0.130	-	0.134	-	-	0	0	-	3.364	-	3.467	-	-	0	-	0.00%
1999-02-01	0	0.130	-	0.134	-	-	0	0	-	3.364	-	3.467	-	-	0	-	0.00%
1999-01-29	0	0.130	-	0.130	-	-	0	0	-	3.364	-	3.364	-	-	0	-	0.00%
1999-01-28	0	0.130	-	0.130	-	-	0	0	-	3.364	-	3.364	-	-	0	-	0.00%
1999-01-27	0	0.130	-	0.134	-	-	0	0	-	3.364	-	3.467	-	-	0	-	0.00%
1999-01-26	0	0.130	-	0.130	-	-	0	0	-	3.364	-	3.364	-	-	0	-	0.00%
1999-01-25	0	0.130	-	0.134	-	-	0	0	-	3.364	-	3.467	-	-	0	-	0.00%
1999-01-22	0	0.130	-	-	-	-	0	0	-	3.364	-	-	-	-	0	-	0.00%
1999-01-21	0	0.130	-	0.134	-	-	0	0	-	3.364	-	3.467	-	-	0	-	0.00%
1999-01-20	0	0.130	-	0.130	-	-	0	0	-	3.364	-	3.364	-	-	0	-	0.00%
1999-01-19	0	0.130	-	0.134	-	-	0	0	-	3.364	-	3.467	-	-	0	-	0.00%
1999-01-18	0	0.130	-	-	-	-	0	0	-	3.364	-	-	-	-	0	-	0.00%
1999-01-15	0	0.130	-	-	-	-	0	0	-	3.364	-	-	-	-	0	-	0.00%
1999-01-14	0	0.130	-	-	-	-	0	0	-	3.364	-	-	-	-	0	-	0.00%
1999-01-13	0	0.130	-	0.130	-	-	0	0	-	3.364	-	3.364	-	-	0	-	0.00%
1999-01-12	0	0.130	-	0.130	-	-	0	0	-	3.364	-	3.364	-	-	0	-	0.00%
1999-01-11	0	0.130	-	0.130	-	-	0	0	-	3.364	-	3.364	-	-	0	-	-2.99%
1999-01-08	0	0.134	-	0.135	-	-	0	0	-	3.467	-	3.493	-	-	0	-	0.00%
1999-01-07	0	0.134	-	0.135	-	-	0	0	-	3.467	-	3.493	-	-	0	-	0.00%
1999-01-06	0	0.134	-	0.134	-	-	0	0	-	3.467	-	3.467	-	-	0	-	0.00%
1999-01-05	0	0.134	-	0.142	-	-	0	0	-	3.467	-	3.674	-	-	0	-	0.00%
1999-01-04	0	0.134	-	-	-	-	0	0	-	3.467	-	-	-	-	0	-	0.00%
1998-12-31	0	0.134	-	-	-	-	0	0	-	3.467	-	-	-	-	0	-	0.00%
1998-12-30	0	0.134	-	0.134	-	-	0	0	-	3.467	-	3.467	-	-	0	-	0.00%
1998-12-29	0	0.134	-	-	-	-	0	0	-	3.467	-	-	-	-	0	-	0.00%
1998-12-28	0	0.134	-	-	-	-	0	0	-	3.467	-	-	-	-	0	-	0.00%
1998-12-24	0	0.134	-	-	-	-	0	0	-	3.467	-	-	-	-	0	-	0.00%
1998-12-23	0	0.134	-	0.134	-	-	0	0	-	3.467	-	3.467	-	-	0	-	-1.47%
1998-12-22	0	0.136	-	0.136	-	-	0	0	-	3.519	-	3.519	-	-	0	-	-0.73%
1998-12-21	0	0.137	-	0.137	0.138	0.138	601,935	83,071	0.1380	3.545	-	3.545	3.571	3.571	23,264	3.5708	-1.44%
1998-12-18	0	0.139	-	0.139	-	-	0	0	-	3.596	-	3.596	-	-	0	-	0.00%
1998-12-17	0	0.139	-	0.139	-	-	0	0	-	3.596	-	3.596	-	-	0	-	0.00%
1998-12-16	0	0.139	-	0.139	0.139	0.139	12,000	1,668	0.1390	3.596	-	3.596	3.596	3.596	464	3.5965	0.72%
1998-12-15	0	0.138	-	0.138	-	-	0	0	-	3.571	-	3.571	-	-	0	-	-0.72%
1998-12-14	0	0.139	-	0.140	-	-	0	0	-	3.596	-	3.622	-	-	0	-	0.00%
1998-12-11	0	0.139	-	0.139	-	-	0	0	-	3.596	-	3.596	-	-	0	-	0.00%
1998-12-10	0	0.139	-	0.140	-	-	0	0	-	3.596	-	3.622	-	-	0	-	0.00%
1998-12-09	0	0.139	-	0.139	-	-	0	0	-	3.596	-	3.596	-	-	0	-	0.00%
1998-12-08	0	0.139	-	0.139	0.139	0.139	8,000	1,112	0.1390	3.596	-	3.596	3.596	3.596	309	3.5965	-0.71%
1998-12-07	0	0.140	-	0.140	-	-	0	0	-	3.622	-	3.622	-	-	0	-	0.00%
1998-12-04	0	0.140	-	0.140	0.140	0.140	100,000	14,000	0.1400	3.622	-	3.622	3.622	3.622	3,865	3.6223	0.00%
1998-12-03	0	0.140	-	0.144	-	-	0	0	-	3.622	-	3.726	-	-	0	-	0.00%
1998-12-02	0	0.140	-	0.144	-	-	0	0	-	3.622	-	3.726	-	-	0	-	0.00%
1998-12-01	0	0.140	-	0.144	-	-	0	0	-	3.622	-	3.726	-	-	0	-	0.00%
1998-11-30	0	0.140	-	0.144	-	-	0	0	-	3.622	-	3.726	-	-	0	-	0.00%
1998-11-27	0	0.140	-	0.140	-	-	0	0	-	3.622	-	3.622	-	-	0	-	0.00%
1998-11-26	0	0.140	-	0.140	-	-	0	0	-	3.622	-	3.622	-	-	0	-	0.00%
1998-11-25	0	0.140	-	0.144	-	-	0	0	-	3.622	-	3.726	-	-	0	-	0.00%
1998-11-24	0	0.140	-	0.144	-	-	0	0	-	3.622	-	3.726	-	-	0	-	0.00%
1998-11-23	0	0.140	-	0.144	-	-	0	0	-	3.622	-	3.726	-	-	0	-	0.00%
1998-11-20	0	0.140	-	-	0.140	0.140	100,000	14,000	0.1400	3.622	-	-	3.622	3.622	3,865	3.6223	0.00%
1998-11-19	0	0.140	-	0.140	-	-	0	0	-	3.622	-	3.622	-	-	0	-	0.00%
1998-11-18	0	0.140	-	0.140	-	-	0	0	-	3.622	-	3.622	-	-	0	-	-2.10%
1998-11-17	0	0.143	-	0.143	-	-	0	0	-	3.700	-	3.700	-	-	0	-	-0.69%
1998-11-16	0	0.144	-	0.147	-	-	0	0	-	3.726	-	3.803	-	-	0	-	0.00%
1998-11-13	0	0.144	-	0.145	0.140	0.144	40,000	5,680	0.1420	3.726	-	3.752	3.622	3.726	1,546	3.6741	-4.00%
1998-11-12	0	0.150	-	0.150	-	-	0	0	-	3.881	-	3.881	-	-	0	-	0.00%
1998-11-11	0	0.150	-	0.150	-	-	0	0	-	3.881	-	3.881	-	-	0	-	0.00%
1998-11-10	0	0.150	-	0.150	-	-	0	0	-	3.881	-	3.881	-	-	0	-	0.00%
1998-11-09	0	0.150	-	0.150	-	-	0	0	-	3.881	-	3.881	-	-	0	-	-5.06%
1998-11-06	0	0.158	-	0.158	0.160	0.160	20,000	3,200	0.1600	4.088	-	4.088	4.140	4.140	773	4.1398	-1.25%
1998-11-05	0	0.160	-	0.160	-	-	0	0	-	4.140	-	4.140	-	-	0	-	0.00%
1998-11-04	0	0.160	-	0.167	0.160	0.160	100,000	16,000	0.1600	4.140	-	4.321	4.140	4.140	3,865	4.1398	0.00%
1998-11-03	0	0.160	-	0.160	0.150	0.160	70,000	10,620	0.1517	4.140	-	4.140	3.881	4.140	2,705	3.9254	11.89%
1998-11-02	0	0.143	-	0.143	0.143	0.143	200,000	28,600	0.1430	3.700	-	3.700	3.700	3.700	7,730	3.7000	0.00%
1998-10-30	0	0.143	-	0.144	0.143	0.143	100,000	14,300	0.1430	3.700	-	3.726	3.700	3.700	3,865	3.7000	2.14%
1998-10-29	0	0.140	-	0.144	0.140	0.140	100,000	14,000	0.1400	3.622	-	3.726	3.622	3.622	3,865	3.6223	0.00%
1998-10-27	0	0.140	0.126	0.140	0.126	0.140	204,758	25,920	0.1266	3.622	3.260	3.622	3.260	3.622	7,914	3.2753	7.69%
1998-10-26	0	0.130	0.120	0.130	0.130	0.138	180,000	23,480	0.1304	3.364	3.105	3.364	3.364	3.571	6,957	3.3751	18.18%
1998-10-23	0	0.110	0.102	0.110	0.110	0.110	100,000	11,000	0.1100	2.846	2.639	2.846	2.846	2.846	3,865	2.8461	7.84%
1998-10-22	0	0.102	0.102	-	-	-	0	0	-	2.639	2.639	-	-	-	0	-	0.00%
1998-10-21	0	0.102	0.102	-	-	-	0	0	-	2.639	2.639	-	-	-	0	-	2.00%
1998-10-20	0	0.100	0.100	0.108	0.090	0.104	160,000	15,900	0.0994	2.587	2.587	2.794	2.329	2.691	6,184	2.5712	11.11%
1998-10-19	0	0.090	0.090	-	0.084	0.090	264,000	23,068	0.0874	2.329	2.329	-	2.173	2.329	10,203	2.2608	15.38%
1998-10-16	0	0.078	0.078	-	0.078	0.078	100,000	7,800	0.0780	2.018	2.018	-	2.018	2.018	3,865	2.0182	5.41%
1998-10-15	0	0.074	0.074	-	-	-	0	0	-	1.915	1.915	-	-	-	0	-	0.00%
1998-10-14	0	0.074	0.071	-	-	-	0	0	-	1.915	1.837	-	-	-	0	-	0.00%
1998-10-13	0	0.074	0.072	-	-	-	0	0	-	1.915	1.863	-	-	-	0	-	0.00%
1998-10-12	0	0.074	-	-	0.074	0.074	200,000	14,800	0.0740	1.915	-	-	1.915	1.915	7,730	1.9147	0.00%
1998-10-09	0	0.074	-	0.083	-	-	0	0	-	1.915	-	2.148	-	-	0	-	0.00%
1998-10-08	0	0.074	-	-	-	-	0	0	-	1.915	-	-	-	-	0	-	0.00%
1998-10-07	0	0.074	0.072	-	-	-	0	0	-	1.915	1.863	-	-	-	0	-	0.00%
1998-10-05	0	0.074	-	-	-	-	0	0	-	1.915	-	-	-	-	0	-	0.00%
1998-09-30	0	0.074	0.070	-	-	-	0	0	-	1.915	1.811	-	-	-	0	-	0.00%
1998-09-29	0	0.074	0.074	0.077	0.074	0.077	80,000	6,100	0.0763	1.915	1.915	1.992	1.915	1.992	3,092	1.9729	-5.13%
1998-09-28	0	0.078	0.074	0.088	0.078	0.080	100,000	7,880	0.0788	2.018	1.915	2.277	2.018	2.070	3,865	2.0389	-2.50%
1998-09-25	0	0.080	0.075	-	0.080	0.080	100,000	8,000	0.0800	2.070	1.941	-	2.070	2.070	3,865	2.0699	1.27%
1998-09-24	0	0.079	0.075	-	-	-	0	0	-	2.044	1.941	-	-	-	0	-	0.00%
1998-09-23	0	0.079	0.076	0.088	0.079	0.079	100,000	7,900	0.0790	2.044	1.966	2.277	2.044	2.044	3,865	2.0440	1.28%
1998-09-22	0	0.078	0.078	-	-	-	0	0	-	2.018	2.018	-	-	-	0	-	1.30%
1998-09-21	0	0.077	-	0.085	-	-	0	0	-	1.992	-	2.199	-	-	0	-	0.00%
1998-09-18	0	0.077	-	0.085	-	-	0	0	-	1.992	-	2.199	-	-	0	-	0.00%
1998-09-17	0	0.077	0.073	0.085	0.077	0.077	100,000	7,700	0.0770	1.992	1.889	2.199	1.992	1.992	3,865	1.9923	-9.41%
1998-09-16	0	0.085	0.080	-	0.085	0.085	100,000	8,500	0.0850	2.199	2.070	-	2.199	2.199	3,865	2.1993	1.19%
1998-09-15	0	0.084	-	0.084	0.084	0.084	20,000	1,680	0.0840	2.173	-	2.173	2.173	2.173	773	2.1734	2.44%
1998-09-14	0	0.082	0.074	0.086	0.082	0.082	100,000	8,200	0.0820	2.122	1.915	2.225	2.122	2.122	3,865	2.1217	-2.38%
1998-09-11	0	0.084	-	-	-	-	0	0	-	2.173	-	-	-	-	0	-	0.00%
1998-09-10	0	0.084	-	-	-	-	0	0	-	2.173	-	-	-	-	0	-	0.00%
1998-09-09	0	0.084	0.080	0.084	-	-	0	0	-	2.173	2.070	2.173	-	-	0	-	0.00%
1998-09-08	0	0.084	0.083	0.088	-	-	0	0	-	2.173	2.148	2.277	-	-	0	-	0.00%
1998-09-07	0	0.084	0.084	-	0.080	0.084	83,409	6,750	0.0809	2.173	2.173	-	2.070	2.173	3,224	2.0939	0.00%
1998-09-04	0	0.084	0.080	0.087	0.084	0.084	100,000	8,400	0.0840	2.173	2.070	2.251	2.173	2.173	3,865	2.1734	5.00%
1998-09-03	0	0.080	0.068	0.082	-	-	0	0	-	2.070	1.759	2.122	-	-	0	-	0.00%
1998-09-02	0	0.080	0.068	-	-	-	0	0	-	2.070	1.759	-	-	-	0	-	0.00%
1998-09-01	0	0.080	0.080	0.090	0.080	0.080	50,000	4,000	0.0800	2.070	2.070	2.329	2.070	2.070	1,932	2.0699	2.56%
1998-08-31	0	0.078	0.068	0.078	0.074	0.078	542,000	40,708	0.0751	2.018	1.759	2.018	1.915	2.018	20,948	1.9433	5.41%
1998-08-28	0	0.074	0.066	0.074	0.063	0.075	208,000	14,400	0.0692	1.915	1.708	1.915	1.630	1.941	8,039	1.7913	10.45%
1998-08-27	0	0.067	0.067	-	0.067	0.071	800,000	54,350	0.0679	1.734	1.734	-	1.734	1.837	30,919	1.7578	0.00%
1998-08-26	0	0.067	0.062	0.068	0.067	0.106	780,000	67,180	0.0861	1.734	1.604	1.759	1.734	2.743	30,146	2.2285	-35.58%
1998-08-25	0	0.104	-	0.104	-	-	0	0	-	2.691	-	2.691	-	-	0	-	-3.70%
1998-08-24	0	0.108	-	0.108	-	-	0	0	-	2.794	-	2.794	-	-	0	-	-6.90%
1998-08-21	0	0.116	-	0.116	-	-	0	0	-	3.001	-	3.001	-	-	0	-	0.00%
1998-08-20	0	0.116	-	0.116	-	-	50,000	5,400	0.1080	3.001	-	3.001	-	-	1,932	2.7944	0.00%
1998-08-19	0	0.116	-	0.116	-	-	0	0	-	3.001	-	3.001	-	-	0	-	-11.45%
1998-08-18	0	0.131	-	0.131	-	-	0	0	-	3.389	-	3.389	-	-	0	-	-2.96%
1998-08-14	0	0.135	-	0.135	-	-	0	0	-	3.493	-	3.493	-	-	0	-	0.00%
1998-08-13	0	0.135	-	0.135	-	-	0	0	-	3.493	-	3.493	-	-	0	-	0.00%
1998-08-12	0	0.135	-	0.135	-	-	0	0	-	3.493	-	3.493	-	-	0	-	0.00%
1998-08-11	0	0.135	-	0.135	-	-	0	0	-	3.493	-	3.493	-	-	0	-	0.00%
1998-08-10	0	0.135	-	0.135	0.135	0.135	30,000	4,050	0.1350	3.493	-	3.493	3.493	3.493	1,159	3.4930	0.00%
1998-08-07	0	0.135	-	0.135	-	-	0	0	-	3.493	-	3.493	-	-	0	-	0.00%
1998-08-06	0	0.135	-	0.135	-	-	0	0	-	3.493	-	3.493	-	-	0	-	0.00%
1998-08-05	0	0.135	-	0.135	-	-	0	0	-	3.493	-	3.493	-	-	0	-	0.00%
1998-08-04	0	0.135	-	0.135	-	-	0	0	-	3.493	-	3.493	-	-	0	-	0.00%
1998-08-03	0	0.135	-	0.135	-	-	0	0	-	3.493	-	3.493	-	-	0	-	0.00%
1998-07-31	0	0.135	-	0.135	-	-	20,000	2,700	0.1350	3.493	-	3.493	-	-	773	3.4930	0.00%
1998-07-30	0	0.135	-	-	-	-	0	0	-	3.493	-	-	-	-	0	-	0.00%
1998-07-29	0	0.135	-	0.137	-	-	0	0	-	3.493	-	3.545	-	-	0	-	0.00%
1998-07-28	0	0.135	-	0.138	-	-	0	0	-	3.493	-	3.571	-	-	0	-	0.00%
1998-07-27	0	0.135	-	-	-	-	0	0	-	3.493	-	-	-	-	0	-	0.00%
1998-07-24	0	0.135	-	-	-	-	0	0	-	3.493	-	-	-	-	0	-	0.00%
1998-07-23	0	0.135	-	0.135	-	-	0	0	-	3.493	-	3.493	-	-	0	-	-2.17%
1998-07-22	0	0.138	-	-	-	-	0	0	-	3.571	-	-	-	-	0	-	0.00%
1998-07-21	0	0.138	-	-	-	-	0	0	-	3.571	-	-	-	-	0	-	0.00%
1998-07-20	0	0.138	-	-	-	-	0	0	-	3.571	-	-	-	-	0	-	0.00%
1998-07-17	0	0.138	-	0.138	-	-	0	0	-	3.571	-	3.571	-	-	0	-	0.00%
1998-07-16	0	0.138	0.148	-	-	-	0	0	-	3.571	3.829	-	-	-	0	-	0.00%
1998-07-15	0	0.138	-	-	-	-	0	0	-	3.571	-	-	-	-	0	-	0.00%
1998-07-14	0	0.138	-	-	-	-	0	0	-	3.571	-	-	-	-	0	-	0.00%
1998-07-13	0	0.138	-	-	-	-	0	0	-	3.571	-	-	-	-	0	-	0.00%
1998-07-10	0	0.138	-	-	-	-	0	0	-	3.571	-	-	-	-	0	-	0.00%
1998-07-09	0	0.138	-	0.138	-	-	0	0	-	3.571	-	3.571	-	-	0	-	0.00%
1998-07-08	0	0.138	-	0.138	-	-	0	0	-	3.571	-	3.571	-	-	0	-	0.00%
1998-07-07	0	0.138	-	0.138	-	-	0	0	-	3.571	-	3.571	-	-	0	-	0.00%
1998-07-06	0	0.138	-	0.138	0.138	0.138	60,000	8,280	0.1380	3.571	-	3.571	3.571	3.571	2,319	3.5706	2.99%
1998-07-03	0	0.134	-	0.134	-	-	0	0	-	3.467	-	3.467	-	-	0	-	0.00%
1998-07-02	0	0.134	-	0.138	-	-	0	0	-	3.467	-	3.571	-	-	0	-	0.00%
1998-06-30	0	0.134	-	-	-	-	0	0	-	3.467	-	-	-	-	0	-	0.00%
1998-06-29	0	0.134	-	-	-	-	0	0	-	3.467	-	-	-	-	0	-	0.00%
1998-06-26	0	0.134	-	0.138	-	-	0	0	-	3.467	-	3.571	-	-	0	-	0.00%
1998-06-25	0	0.134	-	0.138	-	-	0	0	-	3.467	-	3.571	-	-	0	-	0.00%
1998-06-24	0	0.134	-	0.138	-	-	0	0	-	3.467	-	3.571	-	-	0	-	0.00%
1998-06-23	0	0.134	-	0.138	-	-	0	0	-	3.467	-	3.571	-	-	0	-	0.00%
1998-06-22	0	0.134	-	-	-	-	0	0	-	3.467	-	-	-	-	0	-	0.00%
1998-06-19	0	0.134	-	0.136	-	-	0	0	-	3.467	-	3.519	-	-	0	-	0.00%
1998-06-18	0	0.134	-	0.135	-	-	0	0	-	3.467	-	3.493	-	-	0	-	0.00%
1998-06-17	0	0.134	-	0.134	0.135	0.136	150,000	20,350	0.1357	3.467	-	3.467	3.493	3.519	5,797	3.5102	-1.47%
1998-06-16	0	0.136	-	0.136	-	-	0	0	-	3.519	-	3.519	-	-	0	-	-2.86%
1998-06-15	0	0.140	-	0.140	0.140	0.140	30,000	4,200	0.1400	3.622	-	3.622	3.622	3.622	1,159	3.6223	2.19%
1998-06-12	0	0.137	-	0.137	-	-	0	0	-	3.545	-	3.545	-	-	0	-	0.00%
1998-06-11	0	0.137	-	0.137	-	-	0	0	-	3.545	-	3.545	-	-	0	-	0.00%
1998-06-10	0	0.137	-	-	-	-	0	0	-	3.545	-	-	-	-	0	-	0.00%
1998-06-09	0	0.137	-	-	-	-	0	0	-	3.545	-	-	-	-	0	-	0.00%
1998-06-08	0	0.137	-	0.137	-	-	0	0	-	3.545	-	3.545	-	-	0	-	0.00%
1998-06-05	0	0.137	-	0.137	-	-	0	0	-	3.545	-	3.545	-	-	0	-	0.00%
1998-06-04	0	0.137	-	-	-	-	0	0	-	3.545	-	-	-	-	0	-	0.00%
1998-06-03	0	0.137	0.133	0.142	0.137	0.145	310,000	42,790	0.1380	3.545	3.441	3.674	3.545	3.752	11,981	3.5714	-8.67%
1998-06-02	0	0.150	-	0.156	0.150	0.150	30,000	4,500	0.1500	3.881	-	4.036	3.881	3.881	1,159	3.8811	-1.32%
1998-06-01	0	0.152	0.148	0.160	0.152	0.152	20,000	3,040	0.1520	3.933	3.829	4.140	3.933	3.933	773	3.9328	-11.11%
1998-05-29	0	0.171	-	0.171	0.171	0.171	10,000	1,710	0.1710	4.424	-	4.424	4.424	4.424	386	4.4244	-2.29%
1998-05-28	0	0.175	0.171	0.175	0.176	0.176	20,000	3,520	0.1760	4.528	4.424	4.528	4.554	4.554	773	4.5538	-0.57%
1998-05-27	0	0.176	0.172	-	-	-	0	0	-	4.554	4.450	-	-	-	0	-	0.00%
1998-05-26	0	0.176	-	-	-	-	0	0	-	4.554	-	-	-	-	0	-	0.00%
1998-05-25	0	0.176	-	-	-	-	0	0	-	4.554	-	-	-	-	0	-	0.00%
1998-05-22	0	0.176	0.172	0.176	0.176	0.186	350,000	63,600	0.1817	4.554	4.450	4.554	4.554	4.813	13,527	4.7016	-7.37%
1998-05-21	0	0.190	-	0.190	-	-	0	0	-	4.916	-	4.916	-	-	0	-	-5.00%
1998-05-20	0	0.200	-	0.200	-	-	0	0	-	5.175	-	5.175	-	-	0	-	0.00%
1998-05-19	0	0.200	-	0.200	-	-	0	0	-	5.175	-	5.175	-	-	0	-	0.00%
1998-05-18	0	0.200	-	0.200	-	-	0	0	-	5.175	-	5.175	-	-	0	-	0.00%
1998-05-15	0	0.200	-	0.200	-	-	0	0	-	5.175	-	5.175	-	-	0	-	0.00%
1998-05-14	0	0.200	-	-	-	-	0	0	-	5.175	-	-	-	-	0	-	0.00%
1998-05-13	0	0.200	-	-	-	-	0	0	-	5.175	-	-	-	-	0	-	0.00%
1998-05-12	0	0.200	-	-	-	-	0	0	-	5.175	-	-	-	-	0	-	0.00%
1998-05-11	0	0.200	-	0.200	-	-	0	0	-	5.175	-	5.175	-	-	0	-	-1.48%
1998-05-08	0	0.203	-	0.203	-	-	0	0	-	5.252	-	5.252	-	-	0	-	-0.98%
1998-05-07	0	0.205	-	0.205	-	-	0	0	-	5.304	-	5.304	-	-	0	-	-1.44%
1998-05-06	0	0.208	-	0.208	-	-	0	0	-	5.382	-	5.382	-	-	0	-	-3.70%
1998-05-05	0	0.216	-	0.216	-	-	0	0	-	5.589	-	5.589	-	-	0	-	0.00%
1998-05-04	0	0.216	-	0.216	-	-	0	0	-	5.589	-	5.589	-	-	0	-	0.00%
1998-05-01	0	0.216	0.212	0.216	-	-	0	0	-	5.589	5.485	5.589	-	-	0	-	0.00%
1998-04-30	0	0.216	0.216	0.220	0.216	0.220	168,000	36,768	0.2189	5.589	5.589	5.692	5.589	5.692	6,493	5.6627	-6.09%
1998-04-29	0	0.230	-	0.230	0.230	0.230	120,000	27,600	0.2300	5.951	-	5.951	5.951	5.951	4,638	5.9510	0.00%
1998-04-28	0	0.230	-	0.230	-	-	0	0	-	5.951	-	5.951	-	-	0	-	-4.17%
1998-04-27	0	0.240	-	0.240	0.238	0.240	376,000	89,834	0.2389	6.210	-	6.210	6.158	6.210	14,532	6.1818	0.00%
1998-04-24	0	0.240	-	0.240	-	-	0	0	-	6.210	-	6.210	-	-	0	-	-0.83%
1998-04-23	0	0.242	-	0.242	0.242	0.242	90,000	21,780	0.2420	6.261	-	6.261	6.261	6.261	3,478	6.2615	-3.20%
1998-04-22	0	0.250	0.250	0.260	0.250	0.250	240,000	60,000	0.2500	6.468	6.468	6.727	6.468	6.468	9,276	6.4684	0.00%
1998-04-21	0	0.250	0.246	0.250	0.250	0.250	100,000	25,000	0.2500	6.468	6.365	6.468	6.468	6.468	3,865	6.4684	0.00%
1998-04-20	0	0.250	0.250	0.260	0.250	0.255	350,000	88,000	0.2514	6.468	6.468	6.727	6.468	6.598	13,527	6.5054	0.00%
1998-04-17	0	0.250	0.250	0.275	0.250	0.255	180,000	45,400	0.2522	6.468	6.468	7.115	6.468	6.598	6,957	6.5259	-1.96%
1998-04-16	0	0.255	0.250	0.260	0.255	0.255	40,000	10,200	0.2550	6.598	6.468	6.727	6.598	6.598	1,546	6.5978	2.00%
1998-04-15	0	0.250	0.250	0.260	0.250	0.255	450,000	112,800	0.2507	6.468	6.468	6.727	6.468	6.598	17,392	6.4857	-3.85%
1998-04-14	0	0.260	0.260	0.265	0.260	0.260	230,000	59,800	0.2600	6.727	6.727	6.857	6.727	6.727	8,889	6.7272	-1.89%
1998-04-09	0	0.265	0.250	0.280	0.265	0.265	50,000	13,250	0.2650	6.857	6.468	7.245	6.857	6.857	1,932	6.8566	1.92%
1998-04-08	0	0.260	0.260	0.280	0.260	0.260	118,000	30,680	0.2600	6.727	6.727	7.245	6.727	6.727	4,561	6.7272	-1.89%
1998-04-07	0	0.265	0.247	0.265	0.250	0.265	370,000	92,650	0.2504	6.857	6.391	6.857	6.468	6.857	14,300	6.4789	7.72%
1998-04-03	0	0.246	0.246	0.260	0.246	0.250	200,000	49,600	0.2480	6.365	6.365	6.727	6.365	6.468	7,730	6.4167	-7.17%
1998-04-02	0	0.265	0.242	0.265	0.250	0.265	72,000	18,330	0.2546	6.857	6.261	6.857	6.468	6.857	2,783	6.5870	6.00%
1998-04-01	0	0.250	0.247	0.260	0.250	0.260	1,030,000	261,800	0.2542	6.468	6.391	6.727	6.468	6.727	39,809	6.5765	-3.85%
1998-03-31	0	0.260	0.260	0.270	0.250	0.250	10,000	2,500	0.2500	6.727	6.727	6.986	6.468	6.468	386	6.4684	-3.70%
1998-03-30	0	0.270	0.265	0.270	0.270	0.270	800,000	216,000	0.2700	6.986	6.857	6.986	6.986	6.986	30,919	6.9859	-1.82%
1998-03-27	0	0.275	0.270	0.285	0.275	0.285	600,000	168,500	0.2808	7.115	6.986	7.374	7.115	7.374	23,189	7.2662	-3.51%
1998-03-26	0	0.285	0.285	0.290	0.275	0.295	650,000	184,150	0.2833	7.374	7.374	7.503	7.115	7.633	25,122	7.3302	0.00%
1998-03-25	0	0.285	0.280	0.290	0.280	0.285	1,030,000	292,500	0.2840	7.374	7.245	7.503	7.245	7.374	39,809	7.3477	1.79%
1998-03-24	0	0.280	0.270	0.280	0.280	0.280	100,000	28,000	0.2800	7.245	6.986	7.245	7.245	7.245	3,865	7.2447	1.82%
1998-03-23	0	0.275	0.270	0.280	0.260	0.290	1,308,000	354,200	0.2708	7.115	6.986	7.245	6.727	7.503	50,553	7.0065	1.85%
1998-03-20	0	0.270	0.265	0.270	0.270	0.275	440,000	120,750	0.2744	6.986	6.857	6.986	6.986	7.115	17,006	7.1006	1.89%
1998-03-19	0	0.265	0.265	0.280	0.260	0.265	60,000	15,850	0.2642	6.857	6.857	7.245	6.727	6.857	2,319	6.8350	1.92%
1998-03-18	0	0.260	0.255	0.270	0.260	0.260	400,000	104,000	0.2600	6.727	6.598	6.986	6.727	6.727	15,460	6.7272	0.00%
1998-03-17	0	0.260	0.260	0.280	0.260	0.270	850,000	222,500	0.2618	6.727	6.727	7.245	6.727	6.986	32,852	6.7728	-1.89%
1998-03-16	0	0.265	0.265	0.280	0.265	0.265	50,000	13,250	0.2650	6.857	6.857	7.245	6.857	6.857	1,932	6.8566	-5.36%
1998-03-13	0	0.280	0.270	0.285	-	-	0	0	-	7.245	6.986	7.374	-	-	0	-	0.00%
1998-03-12	0	0.280	0.260	0.280	0.265	0.285	216,000	60,560	0.2804	7.245	6.727	7.245	6.857	7.374	8,348	7.2542	-1.75%
1998-03-11	0	0.285	0.280	0.300	0.280	0.285	174,000	49,340	0.2836	7.374	7.245	7.762	7.245	7.374	6,725	7.3369	5.56%
1998-03-10	0	0.270	0.270	0.280	0.270	0.285	120,000	33,150	0.2763	6.986	6.986	7.245	6.986	7.374	4,638	7.1476	-5.26%
1998-03-09	0	0.285	0.275	0.300	-	-	0	0	-	7.374	7.115	7.762	-	-	0	-	0.00%
1998-03-06	0	0.285	0.285	0.290	0.265	0.290	186,000	52,260	0.2810	7.374	7.374	7.503	6.857	7.503	7,189	7.2697	9.62%
1998-03-05	0	0.260	0.255	0.260	0.260	0.280	620,229	165,057	0.2661	6.727	6.598	6.727	6.727	7.245	23,971	6.8856	-14.75%
1998-03-04	0	0.305	0.300	0.310	0.290	0.310	2,918,000	877,160	0.3006	7.892	7.762	8.021	7.503	8.021	112,778	7.7777	8.93%
1998-03-03	0	0.280	0.270	0.285	0.270	0.290	410,000	114,600	0.2795	7.245	6.986	7.374	6.986	7.503	15,846	7.2320	0.00%
1998-03-02	0	0.280	0.280	0.285	0.275	0.300	3,882,000	1,135,570	0.2925	7.245	7.245	7.374	7.115	7.762	150,036	7.5687	7.69%
1998-02-27	0	0.260	0.255	0.270	0.260	0.270	610,000	160,150	0.2625	6.727	6.598	6.986	6.727	6.986	23,576	6.7929	-5.45%
1998-02-26	0	0.275	0.270	0.280	0.270	0.280	530,000	143,850	0.2714	7.115	6.986	7.245	6.986	7.245	20,484	7.0225	5.77%
1998-02-25	0	0.260	0.260	0.275	0.255	0.255	40,500	10,315	0.2547	6.727	6.727	7.115	6.598	6.598	1,565	6.5898	1.96%
1998-02-24	0	0.255	0.255	0.275	0.250	0.265	640,000	165,750	0.2590	6.598	6.598	7.115	6.468	6.857	24,735	6.7009	-1.92%
1998-02-23	0	0.260	0.255	0.270	0.260	0.260	100,000	26,000	0.2600	6.727	6.598	6.986	6.727	6.727	3,865	6.7272	0.00%
1998-02-20	0	0.260	0.260	0.270	0.250	0.260	100,000	25,500	0.2550	6.727	6.727	6.986	6.468	6.727	3,865	6.5978	1.96%
1998-02-19	0	0.255	0.255	0.270	0.255	0.260	200,000	51,950	0.2598	6.598	6.598	6.986	6.598	6.727	7,730	6.7207	-5.56%
1998-02-18	0	0.270	0.255	0.275	0.270	0.275	330,000	87,750	0.2659	6.986	6.598	7.115	6.986	7.115	12,754	6.8801	-1.82%
1998-02-17	0	0.275	0.255	0.295	0.275	0.275	50,000	13,750	0.2750	7.115	6.598	7.633	7.115	7.115	1,932	7.1153	7.84%
1998-02-16	0	0.255	0.255	0.280	0.255	0.255	120,000	30,600	0.2550	6.598	6.598	7.245	6.598	6.598	4,638	6.5978	0.00%
1998-02-13	0	0.255	0.245	0.260	0.240	0.260	780,000	198,350	0.2543	6.598	6.339	6.727	6.210	6.727	30,146	6.5796	-1.92%
1998-02-12	0	0.260	0.260	0.280	0.260	0.280	530,000	141,600	0.2672	6.727	6.727	7.245	6.727	7.245	20,484	6.9127	-11.86%
1998-02-11	0	0.295	0.290	0.320	0.295	0.320	1,140,000	351,450	0.3083	7.633	7.503	8.280	7.633	8.280	44,060	7.9766	-7.81%
1998-02-10	0	0.320	0.320	0.330	0.310	0.330	250,000	78,500	0.3140	8.280	8.280	8.538	8.021	8.538	9,662	8.1244	-3.03%
1998-02-09	0	0.330	0.320	0.340	0.300	0.350	2,556,000	840,550	0.3289	8.538	8.280	8.797	7.762	9.056	98,787	8.5087	17.86%
1998-02-06	0	0.280	0.270	0.290	0.244	0.280	1,920,000	499,120	0.2600	7.245	6.986	7.503	6.313	7.245	74,206	6.7261	13.82%
1998-02-05	0	0.246	0.240	0.249	0.210	0.246	1,620,000	377,420	0.2330	6.365	6.210	6.443	5.433	6.365	62,612	6.0280	20.59%
1998-02-04	0	0.204	0.204	0.210	0.180	0.212	1,910,000	383,720	0.2009	5.278	5.278	5.433	4.657	5.485	73,820	5.1981	15.91%
1998-02-03	0	0.176	0.176	0.180	0.170	0.174	394,000	68,180	0.1730	4.554	4.554	4.657	4.399	4.502	15,228	4.4773	3.53%
1998-02-02	0	0.170	0.150	0.170	0.130	0.170	1,210,000	191,200	0.1580	4.399	3.881	4.399	3.364	4.399	46,765	4.0885	38.21%
1998-01-27	0	0.123	0.123	-	-	-	0	0	-	3.182	3.182	-	-	-	0	-	3.36%
1998-01-26	0	0.119	0.119	-	0.113	0.120	584,000	67,644	0.1158	3.079	3.079	-	2.924	3.105	22,571	2.9969	8.18%
1998-01-23	0	0.110	0.110	-	0.110	0.130	1,390,000	160,240	0.1153	2.846	2.846	-	2.846	3.364	53,722	2.9827	-15.38%
1998-01-22	0	0.130	0.128	0.130	0.113	0.145	1,574,000	195,420	0.1242	3.364	3.312	3.364	2.924	3.752	60,834	3.2124	-13.33%
1998-01-21	0	0.150	0.150	0.160	0.148	0.164	386,000	59,980	0.1554	3.881	3.881	4.140	3.829	4.243	14,919	4.0205	-10.71%
1998-01-20	0	0.168	-	0.185	0.168	0.190	690,000	122,800	0.1780	4.347	-	4.787	4.347	4.916	26,668	4.6048	-11.58%
1998-01-19	0	0.190	-	0.199	0.190	0.200	150,000	29,500	0.1967	4.916	-	5.149	4.916	5.175	5,797	5.0885	-5.00%
1998-01-16	0	0.200	-	0.200	-	-	0	0	-	5.175	-	5.175	-	-	0	-	-8.26%
1998-01-15	0	0.218	-	0.218	-	-	0	0	-	5.640	-	5.640	-	-	0	-	0.00%
1998-01-14	0	0.218	-	0.220	-	-	0	0	-	5.640	-	5.692	-	-	0	-	0.00%
1998-01-13	0	0.218	0.210	0.218	0.218	0.226	200,000	44,400	0.2220	5.640	5.433	5.640	5.640	5.847	7,730	5.7440	-3.54%
1998-01-12	0	0.226	-	0.226	0.226	0.226	50,000	11,300	0.2260	5.847	-	5.847	5.847	5.847	1,932	5.8475	-8.13%
1998-01-09	0	0.246	0.246	-	0.246	0.260	420,000	105,000	0.2500	6.365	6.365	-	6.365	6.727	16,233	6.4684	-1.60%
1998-01-08	0	0.250	-	0.255	0.250	0.260	140,000	35,400	0.2529	6.468	-	6.598	6.468	6.727	5,411	6.5424	-3.85%
1998-01-07	0	0.260	0.260	-	0.260	0.260	110,000	28,600	0.2600	6.727	6.727	-	6.727	6.727	4,251	6.7272	-7.14%
1998-01-06	0	0.280	0.280	0.310	0.280	0.280	70,000	19,600	0.2800	7.245	7.245	8.021	7.245	7.245	2,705	7.2447	-3.45%
1998-01-05	0	0.290	0.285	0.305	-	-	0	0	-	7.503	7.374	7.892	-	-	0	-	0.00%
1998-01-02	0	0.290	0.285	-	0.290	0.290	100,000	29,000	0.2900	7.503	7.374	-	7.503	7.503	3,865	7.5034	1.75%
1997-12-31	0	0.285	0.285	0.300	-	-	0	0	-	7.374	7.374	7.762	-	-	0	-	0.00%
1997-12-30	0	0.285	0.285	-	-	-	1,000,000	285,000	0.2850	7.374	7.374	-	-	-	38,649	7.3740	0.00%
1997-12-29	0	0.285	0.285	0.290	0.285	0.285	70,000	19,950	0.2850	7.374	7.374	7.503	7.374	7.374	2,705	7.3740	0.00%
1997-12-24	0	0.285	-	-	-	-	0	0	-	7.374	-	-	-	-	0	-	0.00%
1997-12-23	0	0.285	0.285	-	-	-	0	0	-	7.374	7.374	-	-	-	0	-	1.79%
1997-12-22	0	0.280	0.280	-	0.275	0.275	20,000	5,500	0.2750	7.245	7.245	-	7.115	7.115	773	7.1153	-1.75%
1997-12-19	0	0.285	0.285	-	0.285	0.300	60,000	17,850	0.2975	7.374	7.374	-	7.374	7.762	2,319	7.6975	-5.00%
1997-12-18	0	0.300	0.300	0.305	0.290	0.310	830,000	248,400	0.2993	7.762	7.762	7.892	7.503	8.021	32,079	7.7434	-3.23%
1997-12-17	0	0.310	0.305	0.320	0.310	0.315	450,000	140,000	0.3111	8.021	7.892	8.280	8.021	8.150	17,392	8.0496	0.00%
1997-12-16	0	0.310	0.310	0.330	0.310	0.320	270,000	84,400	0.3126	8.021	8.021	8.538	8.021	8.280	10,435	8.0880	-6.06%
1997-12-15	0	0.330	0.330	0.335	0.320	0.330	450,000	147,100	0.3269	8.538	8.538	8.668	8.280	8.538	17,392	8.4579	-2.94%
1997-12-12	0	0.340	0.340	0.355	0.320	0.350	832,000	283,360	0.3406	8.797	8.797	9.185	8.280	9.056	32,156	8.8120	-1.45%
1997-12-11	0	0.345	0.345	0.355	0.330	0.345	325,000	110,720	0.3407	8.926	8.926	9.185	8.538	8.926	12,561	8.8146	-2.82%
1997-12-10	0	0.355	0.355	0.360	0.355	0.360	298,000	107,030	0.3592	9.185	9.185	9.315	9.185	9.315	11,517	9.2929	-1.39%
1997-12-09	0	0.360	0.355	0.360	0.360	0.375	820,000	299,600	0.3654	9.315	9.185	9.315	9.315	9.703	31,692	9.4534	-2.70%
1997-12-08	0	0.370	0.360	0.385	0.370	0.390	350,000	131,500	0.3757	9.573	9.315	9.961	9.573	10.09	13,527	9.7212	0.00%
1997-12-05	0	0.370	0.365	0.370	0.365	0.375	230,000	85,300	0.3709	9.573	9.444	9.573	9.444	9.703	8,889	9.5958	2.78%
1997-12-04	0	0.360	0.355	0.365	0.355	0.370	1,246,000	448,360	0.3598	9.315	9.185	9.444	9.185	9.573	48,157	9.3104	1.41%
1997-12-03	0	0.355	0.350	0.360	0.345	0.355	300,000	105,000	0.3500	9.185	9.056	9.315	8.926	9.185	11,595	9.0558	1.43%
1997-12-02	0	0.350	0.350	0.375	0.340	0.350	250,000	87,000	0.3480	9.056	9.056	9.703	8.797	9.056	9,662	9.0041	0.00%
1997-12-01	0	0.350	0.345	0.360	-	-	0	0	-	9.056	8.926	9.315	-	-	0	-	0.00%
1997-11-28	0	0.350	0.350	0.360	0.350	0.355	76,000	26,800	0.3526	9.056	9.056	9.315	9.056	9.185	2,937	9.1239	-2.78%
1997-11-27	0	0.360	0.360	0.380	0.350	0.360	130,000	46,300	0.3562	9.315	9.315	9.832	9.056	9.315	5,024	9.2151	-2.70%
1997-11-26	0	0.370	0.370	0.380	0.365	0.370	316,000	116,320	0.3681	9.573	9.573	9.832	9.444	9.573	12,213	9.5242	2.78%
1997-11-25	0	0.360	0.360	0.380	0.355	0.360	50,000	17,850	0.3570	9.315	9.315	9.832	9.185	9.315	1,932	9.2369	-1.37%
1997-11-24	0	0.365	0.365	0.380	0.365	0.385	386,000	144,860	0.3753	9.444	9.444	9.832	9.444	9.961	14,919	9.7100	-6.41%
1997-11-21	0	0.390	0.385	0.395	0.370	0.395	520,000	200,860	0.3863	10.09	9.961	10.22	9.573	10.22	20,098	9.9943	2.63%
1997-11-20	0	0.380	0.370	0.380	0.365	0.380	430,000	159,350	0.3706	9.832	9.573	9.832	9.444	9.832	16,619	9.5883	2.70%
1997-11-19	0	0.370	0.370	0.380	0.370	0.370	210,000	77,700	0.3700	9.573	9.573	9.832	9.573	9.573	8,116	9.5733	-1.33%
1997-11-18	0	0.375	0.370	0.380	0.375	0.390	876,000	334,230	0.3815	9.703	9.573	9.832	9.703	10.09	33,857	9.8719	-2.60%
1997-11-17	0	0.385	0.385	0.390	0.375	0.385	750,000	284,650	0.3795	9.961	9.961	10.09	9.703	9.961	28,987	9.8200	1.32%
1997-11-14	0	0.380	0.370	0.380	0.370	0.380	200,000	75,200	0.3760	9.832	9.573	9.832	9.573	9.832	7,730	9.7285	8.57%
1997-11-13	0	0.350	0.350	0.390	0.330	0.355	1,152,000	397,870	0.3454	9.056	9.056	10.09	8.538	9.185	44,524	8.9361	2.94%
1997-11-12	0	0.340	0.340	0.370	0.330	0.380	970,000	351,850	0.3627	8.797	8.797	9.573	8.538	9.832	37,490	9.3853	-10.53%
1997-11-11	0	0.380	0.370	0.390	0.375	0.380	2,226,000	835,750	0.3754	9.832	9.573	10.09	9.703	9.832	86,033	9.7143	2.70%
1997-11-10	0	0.370	0.370	0.385	0.360	0.380	660,000	244,150	0.3699	9.573	9.573	9.961	9.315	9.832	25,508	9.5713	-7.50%
1997-11-07	0	0.400	0.380	0.400	0.360	0.410	1,030,000	394,000	0.3825	10.35	9.832	10.35	9.315	10.61	39,809	9.8974	-4.76%
1997-11-06	0	0.420	0.400	0.420	0.420	0.450	370,000	158,100	0.4273	10.87	10.35	10.87	10.87	11.64	14,300	11.056	-4.55%
1997-11-05	0	0.440	-	0.450	0.440	0.450	270,000	119,800	0.4437	11.38	-	11.64	11.38	11.64	10,435	11.480	0.00%
1997-11-04	0	0.440	0.440	0.460	0.440	0.485	440,000	206,180	0.4686	11.38	11.38	11.90	11.38	12.55	17,006	12.124	-5.38%
1997-11-03	0	0.465	0.450	0.465	0.400	0.465	753,000	328,790	0.4366	12.03	11.64	12.03	10.35	12.03	29,103	11.298	19.23%
1997-10-31	0	0.390	0.385	0.400	0.370	0.400	712,000	278,640	0.3913	10.09	9.961	10.35	9.573	10.35	27,518	10.126	0.00%
1997-10-30	0	0.390	0.370	0.410	0.365	0.390	329,000	123,530	0.3755	10.09	9.573	10.61	9.444	10.09	12,716	9.7149	0.00%
1997-10-29	0	0.390	0.360	0.400	0.360	0.400	1,506,000	559,480	0.3715	10.09	9.315	10.35	9.315	10.35	58,206	9.6121	5.41%
1997-10-28	0	0.370	-	0.380	0.360	0.370	302,000	111,720	0.3699	9.573	-	9.832	9.315	9.573	11,672	9.5716	0.00%
1997-10-27	0	0.370	0.365	0.380	0.370	0.405	730,000	276,950	0.3794	9.573	9.444	9.832	9.573	10.48	28,214	9.8161	-8.64%
1997-10-24	0	0.405	0.400	0.405	0.370	0.415	2,168,000	853,630	0.3937	10.48	10.35	10.48	9.573	10.74	83,791	10.188	1.25%
1997-10-23	0	0.400	0.380	-	0.340	0.420	2,786,000	996,310	0.3576	10.35	9.832	-	8.797	10.87	107,677	9.2528	-6.98%
1997-10-22	0	0.430	0.430	0.450	0.430	0.470	1,532,000	706,760	0.4613	11.13	11.13	11.64	11.13	12.16	59,210	11.936	-10.42%
1997-10-21	0	0.480	0.480	0.495	0.475	0.500	3,152,000	1,527,100	0.4845	12.42	12.42	12.81	12.29	12.94	121,822	12.535	-2.04%
1997-10-20	0	0.490	0.490	0.500	0.480	0.570	510,000	254,340	0.4987	12.68	12.68	12.94	12.42	14.75	19,711	12.903	-23.44%
1997-10-17	0	0.640	-	0.680	0.640	0.640	100,000	64,000	0.6400	16.56	-	17.59	16.56	16.56	3,865	16.559	-5.88%
1997-10-16	0	0.680	-	0.680	-	-	0	0	-	17.59	-	17.59	-	-	0	-	0.00%
1997-10-15	0	0.680	-	0.680	0.680	0.680	40,000	27,200	0.6800	17.59	-	17.59	17.59	17.59	1,546	17.594	-1.45%
1997-10-14	0	0.690	0.670	0.690	0.700	0.730	450,000	321,100	0.7136	17.85	17.34	17.85	18.11	18.89	17,392	18.462	-1.43%
1997-10-13	0	0.700	0.700	0.740	0.700	0.780	356,000	266,180	0.7477	18.11	18.11	19.15	18.11	20.18	13,759	19.346	-14.63%
1997-10-09	0	0.820	0.760	0.820	0.750	0.840	202,000	160,380	0.7940	21.22	19.66	21.22	19.41	21.73	7,807	20.543	-3.53%
1997-10-08	0	0.850	0.850	0.890	0.850	0.880	777,500	677,670	0.8716	21.99	21.99	23.03	21.99	22.77	30,050	22.552	-8.41%
1997-10-07	0	0.950	0.950	0.960	0.930	0.960	1,184,000	1,125,000	0.9502	24.01	24.01	24.26	23.51	24.26	46,845	24.015	3.26%
1997-10-06	0	0.920	0.900	0.920	0.920	0.950	138,000	129,420	0.9378	23.25	22.75	23.25	23.25	24.01	5,460	23.703	-5.15%
1997-10-03	0	0.970	0.970	0.980	0.940	0.980	1,190,000	1,112,400	0.9348	24.52	24.52	24.77	23.76	24.77	47,083	23.626	0.00%
1997-09-30	0	0.970	0.930	0.970	0.920	0.970	2,110,659	1,980,487	0.9383	24.52	23.51	24.52	23.25	24.52	83,509	23.716	-1.02%
1997-09-29	0	0.980	0.980	0.990	0.980	1.020	938,000	931,920	0.9935	24.77	24.77	25.02	24.77	25.78	37,112	25.111	0.00%
1997-09-26	0	0.980	0.980	0.990	0.980	1.020	904,000	906,820	1.0031	24.77	24.77	25.02	24.77	25.78	35,767	25.353	-2.00%
1997-09-25	0	1.000	0.970	1.010	0.940	1.000	2,870,000	2,814,820	0.9808	25.27	24.52	25.53	23.76	25.27	113,553	24.789	1.01%
1997-09-24	0	0.990	0.940	0.990	0.910	0.990	3,066,500	2,915,585	0.9508	25.02	23.76	25.02	23.00	25.02	121,327	24.031	-1.00%
1997-09-23	0	1.000	1.000	1.010	0.940	1.000	2,434,000	2,328,800	0.9568	25.27	25.27	25.53	23.76	25.27	96,302	24.182	2.04%
1997-09-22	0	0.980	0.970	1.000	0.950	1.070	2,276,500	2,273,200	0.9986	24.77	24.52	25.27	24.01	27.04	90,071	25.238	-7.55%
1997-09-19	0	1.060	1.060	1.070	1.000	1.100	4,503,674	4,738,174	1.0521	26.79	26.79	27.04	25.27	27.80	178,190	26.591	1.92%
1997-09-18	0	1.040	1.040	1.050	1.020	1.100	2,742,500	2,916,840	1.0636	26.29	26.29	26.54	25.78	27.80	108,508	26.881	-1.89%
1997-09-16	0	1.060	1.060	1.100	1.050	1.100	1,246,420	1,335,894	1.0718	26.79	26.79	27.80	26.54	27.80	49,315	27.089	-4.50%
1997-09-15	0	1.110	1.100	1.120	1.100	1.170	3,588,500	4,076,040	1.1359	28.05	27.80	28.31	27.80	29.57	141,980	28.708	0.91%
1997-09-12	0	1.100	1.080	1.100	1.060	1.100	3,390,000	3,674,460	1.0839	27.80	27.30	27.80	26.79	27.80	134,127	27.395	2.80%
1997-09-11	0	1.070	1.060	1.070	1.060	1.150	7,753,420	8,397,280	1.0830	27.04	26.79	27.04	26.79	29.07	306,767	27.373	-4.46%
1997-09-10	0	1.120	1.090	1.130	0.960	1.240	9,163,229	10,047,178	1.0965	28.31	27.55	28.56	24.26	31.34	362,547	27.713	17.89%
1997-09-09	0	0.950	0.950	0.980	0.880	0.980	3,160,270	2,986,206	0.9449	24.01	24.01	24.77	22.24	24.77	125,037	23.883	7.95%
1997-09-08	0	0.880	0.870	0.880	0.850	0.890	2,390,000	2,084,320	0.8721	22.24	21.99	22.24	21.48	22.49	94,561	22.042	3.53%
1997-09-05	0	0.850	0.850	0.860	0.830	0.900	3,124,400	2,715,012	0.8690	21.48	21.48	21.74	20.98	22.75	123,618	21.963	-4.49%
1997-09-04	0	0.890	0.890	0.900	0.860	1.010	3,068,363	2,798,846	0.9122	22.49	22.49	22.75	21.74	25.53	121,401	23.055	-11.88%
1997-09-03	0	1.010	1.000	1.010	0.980	1.100	3,464,875	3,520,303	1.0160	25.53	25.27	25.53	24.77	27.80	137,089	25.679	12.22%
1997-09-02	0	0.900	0.880	0.900	0.800	1.220	5,498,154	5,049,323	0.9184	22.75	22.24	22.75	20.22	30.84	217,537	23.211	-21.05%
1997-09-01	0	1.140	1.140	1.170	1.100	1.350	11,298,410	14,473,942	1.2811	28.81	28.81	29.57	27.80	34.12	447,026	32.378	-9.52%
1997-08-29	0	1.260	1.260	1.290	1.230	1.350	11,928,597	15,438,179	1.2942	31.85	31.85	32.60	31.09	34.12	471,960	32.711	-4.55%
1997-08-28	0	1.320	1.300	1.310	1.310	1.520	12,882,005	18,262,562	1.4177	33.36	32.86	33.11	33.11	38.42	509,682	35.831	-10.81%
1997-08-27	0	1.480	1.480	1.490	1.430	1.560	27,130,499	40,549,694	1.4946	37.41	37.41	37.66	36.14	39.43	1,073,429	37.776	-1.33%
1997-08-26	0	1.500	1.490	1.500	1.440	1.620	58,227,734	87,967,372	1.5107	37.91	37.66	37.91	36.40	40.94	2,303,803	38.184	7.14%
1997-08-25	0	1.400	1.400	-	1.080	1.410	73,046,659	89,630,694	1.2270	35.38	35.38	-	27.30	35.64	2,890,120	31.013	34.62%
1997-08-22	0	1.040	1.020	1.040	1.020	1.260	92,515,123	89,185,891	0.9640	26.29	25.78	26.29	25.78	31.85	3,660,398	24.365	-4.59%
1997-08-21	1	1.090	-	-	-	-	0	0	-	27.55	-	-	-	-	0	-	0.00%
1997-08-20	1	1.090	-	-	-	-	0	0	-	27.55	-	-	-	-	0	-	0.00%
1997-08-19	1	1.090	-	-	-	-	0	0	-	27.55	-	-	-	-	0	-	0.00%
1997-08-15	1	1.090	-	-	-	-	0	0	-	27.55	-	-	-	-	0	-	0.00%
1997-08-14	1	1.090	-	-	-	-	0	0	-	27.55	-	-	-	-	0	-	0.00%
1997-08-13	1	1.090	1.080	1.090	0.890	1.090	31,119,552	31,991,974	1.0280	27.55	27.30	27.55	22.49	27.55	1,231,257	25.983	23.86%
1997-08-12	0	0.880	0.870	0.890	0.800	0.890	21,542,794	18,192,540	0.8445	22.24	21.99	22.49	20.22	22.49	852,349	21.344	8.64%
1997-08-11	0	0.810	0.800	0.810	0.770	0.820	8,708,437	6,944,003	0.7974	20.47	20.22	20.47	19.46	20.73	344,553	20.154	0.00%
1997-08-08	0	0.810	0.800	0.810	0.740	0.830	17,871,715	14,214,911	0.7954	20.47	20.22	20.47	18.70	20.98	707,102	20.103	-2.41%
1997-08-07	0	0.830	0.830	0.840	0.730	0.900	42,583,651	35,644,653	0.8371	20.98	20.98	21.23	18.45	22.75	1,684,839	21.156	15.28%
1997-08-06	0	0.720	0.700	0.710	0.510	0.760	38,399,911	24,882,404	0.6480	18.20	17.69	17.94	12.89	19.21	1,519,308	16.377	38.46%
1997-08-05	0	0.520	0.510	0.520	0.495	0.530	4,983,636	2,590,236	0.5197	13.14	12.89	13.14	12.51	13.40	197,180	13.136	4.00%
1997-08-04	0	0.500	0.495	0.500	0.495	0.500	1,848,000	923,300	0.4996	12.64	12.51	12.64	12.51	12.64	73,117	12.628	1.01%
1997-08-01	0	0.495	0.495	0.510	0.495	0.510	2,860,499	1,438,045	0.5027	12.51	12.51	12.89	12.51	12.89	113,177	12.706	0.00%
1997-07-31	0	0.495	0.495	0.510	0.490	0.500	2,268,360	1,126,249	0.4965	12.51	12.51	12.89	12.38	12.64	89,749	12.549	-1.00%
1997-07-30	0	0.500	0.495	0.520	0.490	0.500	2,496,000	1,235,710	0.4951	12.64	12.51	13.14	12.38	12.64	98,755	12.513	0.00%
1997-07-29	0	0.500	0.495	0.500	0.495	0.540	8,076,391	4,092,756	0.5068	12.64	12.51	12.64	12.51	13.65	319,546	12.808	-5.66%
1997-07-28	0	0.530	0.530	0.540	0.495	0.540	14,112,500	7,449,915	0.5279	13.40	13.40	13.65	12.51	13.65	558,367	13.342	3.92%
1997-07-25	0	0.510	0.510	0.520	0.480	0.530	14,640,682	7,455,647	0.5092	12.89	12.89	13.14	12.13	13.40	579,264	12.871	5.15%
1997-07-24	0	0.485	0.475	0.485	0.475	0.485	929,345	448,442	0.4825	12.26	12.01	12.26	12.01	12.26	36,770	12.196	2.11%
1997-07-23	0	0.475	0.470	0.475	0.470	0.495	1,897,636	905,744	0.4773	12.01	11.88	12.01	11.88	12.51	75,081	12.064	-2.06%
1997-07-22	0	0.485	0.485	0.490	0.480	0.495	730,000	356,100	0.4878	12.26	12.26	12.38	12.13	12.51	28,883	12.329	-2.02%
1997-07-21	0	0.495	0.490	0.495	0.475	0.495	1,638,000	802,560	0.4900	12.51	12.38	12.51	12.01	12.51	64,808	12.384	4.21%
1997-07-18	0	0.475	0.475	0.485	0.475	0.485	162,000	78,050	0.4818	12.01	12.01	12.26	12.01	12.26	6,410	12.177	-2.06%
1997-07-17	0	0.485	0.485	0.490	0.485	0.490	1,547,958	752,191	0.4859	12.26	12.26	12.38	12.26	12.38	61,246	12.282	-1.02%
1997-07-16	0	0.490	0.490	0.495	0.485	0.510	1,618,300	802,512	0.4959	12.38	12.38	12.51	12.26	12.89	64,029	12.534	-1.01%
1997-07-15	0	0.495	0.490	0.500	0.485	0.495	2,089,476	1,020,714	0.4885	12.51	12.38	12.64	12.26	12.51	82,671	12.347	4.21%
1997-07-14	0	0.475	0.470	0.480	0.475	0.480	2,090,000	998,700	0.4778	12.01	11.88	12.13	12.01	12.13	82,692	12.077	2.15%
1997-07-11	0	0.465	0.465	0.470	0.455	0.475	2,286,999	1,071,160	0.4684	11.75	11.75	11.88	11.50	12.01	90,486	11.838	3.33%
1997-07-10	0	0.450	0.450	0.455	0.445	0.450	464,000	208,150	0.4486	11.37	11.37	11.50	11.25	11.37	18,358	11.338	2.27%
1997-07-09	0	0.440	0.440	0.450	0.440	0.440	200,000	88,000	0.4400	11.12	11.12	11.37	11.12	11.12	7,913	11.121	0.00%
1997-07-08	0	0.440	0.440	0.455	0.440	0.445	944,554	416,401	0.4408	11.12	11.12	11.50	11.12	11.25	37,372	11.142	-1.12%
1997-07-07	0	0.445	0.440	0.445	0.435	0.445	200,000	87,500	0.4375	11.25	11.12	11.25	10.99	11.25	7,913	11.058	2.30%
1997-07-04	0	0.435	0.435	0.455	0.435	0.445	1,276,000	559,610	0.4386	10.99	10.99	11.50	10.99	11.25	50,485	11.085	-1.14%
1997-07-03	0	0.440	0.440	0.450	0.440	0.450	1,070,000	478,600	0.4473	11.12	11.12	11.37	11.12	11.37	42,335	11.305	-3.30%
1997-06-27	0	0.455	0.450	0.455	0.450	0.460	876,000	397,390	0.4536	11.50	11.37	11.50	11.37	11.63	34,659	11.466	-3.19%
1997-06-26	0	0.470	0.455	0.470	0.450	0.470	610,000	278,450	0.4565	11.88	11.50	11.88	11.37	11.88	24,135	11.537	2.17%
1997-06-25	0	0.460	0.460	0.465	0.455	0.465	1,510,016	691,249	0.4578	11.63	11.63	11.75	11.50	11.75	59,744	11.570	0.00%
1997-06-24	0	0.460	0.455	0.460	0.455	0.465	524,284	239,346	0.4565	11.63	11.50	11.63	11.50	11.75	20,744	11.538	-2.13%
1997-06-23	0	0.470	0.455	0.470	0.455	0.475	292,000	134,470	0.4605	11.88	11.50	11.88	11.50	12.01	11,553	11.639	1.08%
1997-06-20	0	0.465	0.465	0.470	0.465	0.480	2,542,913	1,197,551	0.4709	11.75	11.75	11.88	11.75	12.13	100,611	11.903	-3.12%
1997-06-19	0	0.480	0.475	0.480	0.470	0.480	896,000	423,810	0.4730	12.13	12.01	12.13	11.88	12.13	35,451	11.955	1.05%
1997-06-18	0	0.475	0.475	0.480	0.470	0.470	550,000	258,500	0.4700	12.01	12.01	12.13	11.88	11.88	21,761	11.879	-1.04%
1997-06-17	0	0.480	0.475	0.480	0.470	0.485	711,420	339,835	0.4777	12.13	12.01	12.13	11.88	12.26	28,148	12.073	2.13%
1997-06-16	0	0.470	0.470	0.475	0.465	0.480	1,992,000	943,360	0.4736	11.88	11.88	12.01	11.75	12.13	78,814	11.969	-1.05%
1997-06-13	0	0.475	0.470	0.475	0.455	0.480	1,908,000	880,040	0.4612	12.01	11.88	12.01	11.50	12.13	75,491	11.658	-1.04%
1997-06-12	0	0.480	0.475	0.480	0.460	0.510	2,874,000	1,349,530	0.4696	12.13	12.01	12.13	11.63	12.89	113,711	11.868	-3.03%
1997-06-11	0	0.495	0.490	0.495	0.485	0.495	2,280,000	1,113,200	0.4882	12.51	12.38	12.51	12.26	12.51	90,209	12.340	-1.00%
1997-06-10	0	0.500	0.485	0.500	0.490	0.500	1,232,000	604,880	0.4910	12.64	12.26	12.64	12.38	12.64	48,745	12.409	0.00%
1997-06-06	0	0.500	0.490	0.500	0.495	0.510	2,441,500	1,215,075	0.4977	12.64	12.38	12.64	12.51	12.89	96,599	12.579	0.00%
1997-06-05	0	0.500	0.500	0.510	0.490	0.520	2,703,500	1,354,790	0.5011	12.64	12.64	12.89	12.38	13.14	106,965	12.666	-1.96%
1997-06-04	0	0.510	0.490	0.510	0.485	0.510	2,943,418	1,440,288	0.4893	12.89	12.38	12.89	12.26	12.89	116,458	12.367	4.08%
1997-06-03	0	0.490	0.480	0.490	0.485	0.490	3,255,500	1,587,105	0.4875	12.38	12.13	12.38	12.26	12.38	128,805	12.322	0.00%
1997-06-02	0	0.490	0.490	0.495	0.480	0.490	3,040,000	1,479,000	0.4865	12.38	12.38	12.51	12.13	12.38	120,279	12.296	1.03%
1997-05-30	0	0.485	0.480	0.485	0.485	0.495	3,090,000	1,507,250	0.4878	12.26	12.13	12.26	12.26	12.51	122,257	12.329	-2.02%
1997-05-29	0	0.495	0.490	0.495	0.480	0.520	2,426,000	1,185,510	0.4887	12.51	12.38	12.51	12.13	13.14	95,986	12.351	-2.94%
1997-05-28	0	0.510	0.500	0.510	0.495	0.530	3,478,079	1,752,656	0.5039	12.89	12.64	12.89	12.51	13.40	137,612	12.736	0.00%
1997-05-27	0	0.510	0.500	0.510	0.500	0.540	5,562,499	2,882,085	0.5181	12.89	12.64	12.89	12.64	13.65	220,082	13.095	0.00%
1997-05-26	0	0.510	0.500	0.520	0.500	0.540	4,993,000	2,555,880	0.5119	12.89	12.64	13.14	12.64	13.65	197,550	12.938	2.00%
1997-05-23	0	0.500	0.495	0.500	0.500	0.530	3,666,000	1,857,220	0.5066	12.64	12.51	12.64	12.64	13.40	145,047	12.804	-3.85%
1997-05-22	0	0.520	0.520	0.530	0.510	0.530	1,444,199	749,214	0.5188	13.14	13.14	13.40	12.89	13.40	57,140	13.112	-3.70%
1997-05-21	0	0.540	0.520	0.540	0.520	0.560	7,558,999	4,080,540	0.5398	13.65	13.14	13.65	13.14	14.15	299,075	13.644	-1.82%
1997-05-20	0	0.550	0.530	0.550	0.520	0.550	4,832,700	2,578,009	0.5335	13.90	13.40	13.90	13.14	13.90	191,208	13.483	10.00%
1997-05-19	0	0.500	0.495	0.530	0.500	0.540	4,216,900	2,155,828	0.5112	12.64	12.51	13.40	12.64	13.65	166,843	12.921	-3.85%
1997-05-16	0	0.520	0.520	0.530	0.510	0.560	13,259,300	7,129,844	0.5377	13.14	13.14	13.40	12.89	14.15	524,609	13.591	1.96%
1997-05-15	0	0.510	0.500	0.510	0.495	0.560	7,806,500	4,106,740	0.5261	12.89	12.64	12.89	12.51	14.15	308,867	13.296	-5.56%
1997-05-14	0	0.540	0.530	0.540	0.520	0.580	24,301,500	13,485,800	0.5549	13.65	13.40	13.65	13.14	14.66	961,499	14.026	5.88%
1997-05-13	0	0.510	0.510	0.520	0.480	0.520	5,302,000	2,660,665	0.5018	12.89	12.89	13.14	12.13	13.14	209,776	12.683	5.15%
1997-05-12	0	0.485	0.480	0.490	0.475	0.490	1,429,100	688,574	0.4818	12.26	12.13	12.38	12.01	12.38	56,543	12.178	1.04%
1997-05-09	0	0.480	0.480	0.485	0.465	0.485	1,265,000	604,560	0.4779	12.13	12.13	12.26	11.75	12.26	50,050	12.079	3.23%
1997-05-08	0	0.465	0.465	0.475	0.465	0.480	887,999	421,750	0.4749	11.75	11.75	12.01	11.75	12.13	35,134	12.004	-1.06%
1997-05-07	0	0.470	0.465	0.470	0.470	0.480	730,000	344,100	0.4714	11.88	11.75	11.88	11.88	12.13	28,883	11.914	-2.08%
1997-05-06	0	0.480	0.480	0.485	0.470	0.490	2,130,055	1,021,190	0.4794	12.13	12.13	12.26	11.88	12.38	84,276	12.117	2.13%
1997-05-05	0	0.500	0.500	0.510	0.500	0.530	2,848,891	1,445,369	0.5073	11.88	11.88	12.12	11.88	12.59	119,912	12.054	-3.85%
1997-05-02	0	0.520	0.510	0.520	0.500	0.540	9,578,983	4,981,782	0.5201	12.35	12.12	12.35	11.88	12.83	403,188	12.356	4.00%
1997-05-01	0	0.500	0.495	0.510	0.490	0.530	4,636,800	2,318,453	0.5000	11.88	11.76	12.12	11.64	12.59	195,167	11.879	-3.85%
1997-04-30	0	0.520	0.500	0.520	0.470	0.530	14,027,000	7,106,690	0.5066	12.35	11.88	12.35	11.17	12.59	590,408	12.037	9.47%
1997-04-29	0	0.475	0.475	0.480	0.470	0.475	1,260,000	596,305	0.4733	11.29	11.29	11.40	11.17	11.29	53,034	11.244	0.00%
1997-04-28	0	0.475	0.470	0.475	0.470	0.475	1,585,000	744,930	0.4700	11.29	11.17	11.29	11.17	11.29	66,714	11.166	1.06%
1997-04-25	0	0.470	0.465	0.475	0.465	0.470	3,024,000	1,417,620	0.4688	11.17	11.05	11.29	11.05	11.17	127,283	11.138	-1.05%
1997-04-24	0	0.475	0.470	0.475	0.465	0.475	2,948,190	1,378,072	0.4674	11.29	11.17	11.29	11.05	11.29	124,092	11.105	2.15%
1997-04-23	0	0.465	0.460	0.465	0.460	0.470	3,601,500	1,670,080	0.4637	11.05	10.93	11.05	10.93	11.17	151,590	11.017	1.09%
1997-04-22	0	0.460	0.460	0.465	0.460	0.475	2,696,000	1,256,430	0.4660	10.93	10.93	11.05	10.93	11.29	113,477	11.072	-2.13%
1997-04-21	0	0.470	0.465	0.475	0.465	0.485	3,156,000	1,505,820	0.4771	11.17	11.05	11.29	11.05	11.52	132,839	11.336	0.00%
1997-04-18	0	0.470	0.465	0.475	0.455	0.480	2,128,625	994,210	0.4671	11.17	11.05	11.29	10.81	11.40	89,596	11.097	2.17%
1997-04-17	0	0.460	0.450	0.460	0.450	0.460	110,000	49,600	0.4509	10.93	10.69	10.93	10.69	10.93	4,630	10.713	0.00%
1997-04-16	0	0.460	0.450	0.460	0.450	0.465	300,100	136,072	0.4534	10.93	10.69	10.93	10.69	11.05	12,631	10.772	0.00%
1997-04-15	0	0.460	0.450	0.460	0.455	0.460	320,000	146,450	0.4577	10.93	10.69	10.93	10.81	10.93	13,469	10.873	-2.13%
1997-04-14	0	0.470	0.465	0.470	0.460	0.480	429,300	199,229	0.4641	11.17	11.05	11.17	10.93	11.40	18,070	11.026	2.17%
1997-04-11	0	0.460	0.460	0.470	0.460	0.475	930,000	432,360	0.4649	10.93	10.93	11.17	10.93	11.29	39,144	11.045	-2.13%
1997-04-10	0	0.470	0.460	0.470	0.460	0.480	606,000	282,120	0.4655	11.17	10.93	11.17	10.93	11.40	25,507	11.060	-1.05%
1997-04-09	0	0.475	0.465	0.475	0.465	0.480	1,238,325	579,960	0.4683	11.29	11.05	11.29	11.05	11.40	52,122	11.127	1.06%
1997-04-08	0	0.470	0.465	0.475	0.465	0.480	3,997,500	1,888,800	0.4725	11.17	11.05	11.29	11.05	11.40	168,258	11.226	4.44%
1997-04-07	0	0.450	0.450	0.470	0.450	0.460	910,000	415,000	0.4560	10.69	10.69	11.17	10.69	10.93	38,303	10.835	1.12%
1997-04-04	0	0.445	0.445	0.450	0.445	0.450	726,891	326,294	0.4489	10.57	10.57	10.69	10.57	10.69	30,595	10.665	0.00%
1997-04-03	0	0.445	0.440	0.445	0.440	0.450	554,000	245,750	0.4436	10.57	10.45	10.57	10.45	10.69	23,318	10.539	-1.11%
1997-04-02	0	0.450	0.445	0.450	0.445	0.460	264,000	119,020	0.4508	10.69	10.57	10.69	10.57	10.93	11,112	10.711	1.12%
1997-04-01	0	0.445	0.440	0.450	0.445	0.450	962,000	428,600	0.4455	10.57	10.45	10.69	10.57	10.69	40,491	10.585	-1.11%
1997-03-27	0	0.450	0.450	0.455	0.450	0.465	580,000	264,350	0.4558	10.69	10.69	10.81	10.69	11.05	24,413	10.828	0.00%
1997-03-26	0	0.450	0.450	0.455	0.450	0.470	1,379,500	628,125	0.4553	10.69	10.69	10.81	10.69	11.17	58,064	10.818	-3.23%
1997-03-25	0	0.465	0.460	0.465	0.460	0.470	537,499	250,087	0.4653	11.05	10.93	11.05	10.93	11.17	22,624	11.054	0.00%
1997-03-24	0	0.465	0.460	0.465	0.455	0.465	435,000	201,090	0.4623	11.05	10.93	11.05	10.81	11.05	18,310	10.983	2.20%
1997-03-21	0	0.455	0.455	0.465	0.455	0.460	447,500	204,275	0.4565	10.81	10.81	11.05	10.81	10.93	18,836	10.845	0.00%
1997-03-20	0	0.455	0.455	0.460	0.455	0.475	1,246,500	573,140	0.4598	10.81	10.81	10.93	10.81	11.29	52,466	10.924	-3.19%
1997-03-19	0	0.470	0.465	0.475	0.470	0.475	830,000	390,600	0.4706	11.17	11.05	11.29	11.17	11.29	34,935	11.181	2.17%
1997-03-18	0	0.460	0.460	0.470	0.460	0.510	2,690,628	1,294,964	0.4813	10.93	10.93	11.17	10.93	12.12	113,251	11.434	-6.12%
1997-03-17	0	0.490	0.485	0.490	0.455	0.520	7,564,000	3,717,510	0.4915	11.64	11.52	11.64	10.81	12.35	318,375	11.677	6.52%
1997-03-14	0	0.460	0.455	0.460	0.450	0.460	822,000	375,070	0.4563	10.93	10.81	10.93	10.69	10.93	34,599	10.841	-1.08%
1997-03-13	0	0.465	0.460	0.465	0.460	0.470	326,920	151,367	0.4630	11.05	10.93	11.05	10.93	11.17	13,760	11.000	0.00%
1997-03-12	0	0.465	0.455	0.465	0.455	0.480	371,499	173,900	0.4681	11.05	10.81	11.05	10.81	11.40	15,637	11.121	-1.06%
1997-03-11	0	0.470	0.460	0.470	0.460	0.470	1,370,400	634,712	0.4632	11.17	10.93	11.17	10.93	11.17	57,681	11.004	1.08%
1997-03-10	0	0.465	0.465	0.470	0.460	0.470	220,000	102,310	0.4650	11.05	11.05	11.17	10.93	11.17	9,260	11.049	-1.06%
1997-03-07	0	0.470	0.465	0.470	0.470	0.480	2,142,999	1,011,890	0.4722	11.17	11.05	11.17	11.17	11.40	90,201	11.218	1.08%
1997-03-06	0	0.465	0.465	0.470	0.460	0.480	2,092,998	975,339	0.4660	11.05	11.05	11.17	10.93	11.40	88,096	11.071	2.20%
1997-03-05	0	0.455	0.455	0.465	0.455	0.465	746,499	342,850	0.4593	10.81	10.81	11.05	10.81	11.05	31,421	10.912	0.00%
1997-03-04	0	0.455	0.455	0.460	0.455	0.460	1,341,300	611,896	0.4562	10.81	10.81	10.93	10.81	10.93	56,456	10.838	-1.09%
1997-03-03	0	0.460	0.455	0.460	0.450	0.460	1,097,499	497,600	0.4534	10.93	10.81	10.93	10.69	10.93	46,195	10.772	1.10%
1997-02-28	0	0.455	0.450	0.455	0.450	0.465	724,833	331,233	0.4570	10.81	10.69	10.81	10.69	11.05	30,509	10.857	0.00%
1997-02-27	0	0.455	0.455	0.460	0.445	0.460	948,000	431,580	0.4553	10.81	10.81	10.93	10.57	10.93	39,902	10.816	2.25%
1997-02-26	0	0.445	0.445	0.450	0.445	0.480	3,697,500	1,735,160	0.4693	10.57	10.57	10.69	10.57	11.40	155,631	11.149	-5.32%
1997-02-25	0	0.470	0.470	0.475	0.440	0.475	7,034,500	3,222,765	0.4581	11.17	11.17	11.29	10.45	11.29	296,088	10.884	8.05%
1997-02-24	0	0.435	0.430	0.435	0.425	0.435	506,600	218,390	0.4311	10.33	10.22	10.33	10.10	10.33	21,323	10.242	1.16%
1997-02-21	0	0.430	0.430	0.435	0.420	0.420	2,000	840	0.4200	10.22	10.22	10.33	9.978	9.978	84	9.9784	1.18%
1997-02-20	0	0.425	0.425	0.430	0.425	0.425	447,500	190,135	0.4249	10.10	10.10	10.22	10.10	10.10	18,836	10.094	0.00%
1997-02-19	0	0.425	0.425	0.430	0.425	0.435	115,500	49,250	0.4264	10.10	10.10	10.22	10.10	10.33	4,861	10.131	-1.16%
1997-02-18	0	0.430	0.425	0.430	0.425	0.430	1,032,000	442,010	0.4283	10.22	10.10	10.22	10.10	10.22	43,438	10.176	0.00%
1997-02-17	0	0.430	0.430	0.435	0.430	0.435	790,000	340,400	0.4309	10.22	10.22	10.33	10.22	10.33	33,252	10.237	0.00%
1997-02-14	0	0.430	0.425	0.430	0.430	0.430	1,438,000	618,340	0.4300	10.22	10.10	10.22	10.22	10.22	60,527	10.216	1.18%
1997-02-13	0	0.425	0.425	0.430	0.425	0.430	860,000	365,510	0.4250	10.10	10.10	10.22	10.10	10.22	36,198	10.097	-1.16%
1997-02-12	0	0.430	0.425	0.430	0.425	0.430	1,123,500	477,430	0.4249	10.22	10.10	10.22	10.10	10.22	47,289	10.096	0.00%
1997-02-11	0	0.430	0.430	0.435	0.430	0.430	1,546,000	664,780	0.4300	10.22	10.22	10.33	10.22	10.22	65,072	10.216	-1.15%
1997-02-10	0	0.435	0.425	0.435	0.425	0.435	280,000	120,450	0.4302	10.33	10.10	10.33	10.10	10.33	11,785	10.220	1.16%
1997-02-05	0	0.430	0.420	0.435	0.425	0.430	618,000	265,490	0.4296	10.22	9.978	10.33	10.10	10.22	26,012	10.206	2.38%
1997-02-04	0	0.420	0.420	0.430	0.420	0.420	200,000	84,000	0.4200	9.978	9.978	10.22	9.978	9.978	8,418	9.9784	0.00%
1997-02-03	0	0.420	0.420	0.425	0.420	0.420	1,262,000	530,040	0.4200	9.978	9.978	10.10	9.978	9.978	53,119	9.9784	-1.18%
1997-01-31	0	0.425	0.420	0.425	0.420	0.425	363,499	154,375	0.4247	10.10	9.978	10.10	9.978	10.10	15,300	10.090	1.19%
1997-01-30	0	0.420	0.420	0.430	0.420	0.420	259,000	108,690	0.4197	9.978	9.978	10.22	9.978	9.978	10,902	9.9702	0.00%
1997-01-29	0	0.420	0.420	0.425	0.415	0.425	1,458,000	612,660	0.4202	9.978	9.978	10.10	9.860	10.10	61,368	9.9833	-2.33%
1997-01-28	0	0.430	0.430	0.435	0.430	0.430	660,000	283,800	0.4300	10.22	10.22	10.33	10.22	10.22	27,780	10.216	0.00%
1997-01-27	0	0.430	0.420	0.430	-	-	100,000	43,000	0.4300	10.22	9.978	10.22	-	-	4,209	10.216	0.00%
1997-01-24	0	0.430	0.420	0.430	0.425	0.430	852,999	364,610	0.4274	10.22	9.978	10.22	10.10	10.22	35,903	10.155	-1.15%
1997-01-23	0	0.435	0.420	0.435	0.420	0.440	2,482,000	1,065,320	0.4292	10.33	9.978	10.33	9.978	10.45	104,469	10.197	0.00%
1997-01-22	0	0.435	0.435	0.440	0.420	0.445	5,739,499	2,502,625	0.4360	10.33	10.33	10.45	9.978	10.57	241,580	10.359	4.82%
1997-01-21	0	0.415	0.415	0.420	0.415	0.415	872,500	362,070	0.4150	9.860	9.860	9.978	9.860	9.860	36,724	9.8591	1.22%
1997-01-20	0	0.410	0.410	0.420	0.410	0.420	1,652,600	687,298	0.4159	9.741	9.741	9.978	9.741	9.978	69,559	9.8807	-1.20%
1997-01-17	0	0.415	0.415	0.420	0.400	0.420	1,203,000	497,690	0.4137	9.860	9.860	9.978	9.503	9.978	50,635	9.8289	1.22%
1997-01-16	0	0.410	0.405	0.420	0.400	0.420	1,487,300	613,977	0.4128	9.741	9.622	9.978	9.503	9.978	62,602	9.8077	-1.20%
1997-01-15	0	0.415	0.415	0.420	0.410	0.420	1,202,000	497,920	0.4142	9.860	9.860	9.978	9.741	9.978	50,593	9.8416	1.22%
1997-01-14	0	0.410	0.410	0.420	0.410	0.420	907,100	376,333	0.4149	9.741	9.741	9.978	9.741	9.978	38,181	9.8567	-1.20%
1997-01-13	0	0.415	0.415	0.420	0.400	0.420	1,170,000	483,800	0.4135	9.860	9.860	9.978	9.503	9.978	49,246	9.8241	1.22%
1997-01-10	0	0.410	0.410	0.420	0.410	0.425	1,620,000	677,150	0.4180	9.741	9.741	9.978	9.741	10.10	68,187	9.9308	-1.20%
1997-01-09	0	0.415	0.415	0.420	0.410	0.430	3,968,000	1,681,110	0.4237	9.860	9.860	9.978	9.741	10.22	167,016	10.066	0.00%
1997-01-08	0	0.415	0.415	0.420	0.405	0.440	8,014,000	3,381,840	0.4220	9.860	9.860	9.978	9.622	10.45	337,316	10.026	3.75%
1997-01-07	0	0.400	0.400	0.405	0.400	0.405	1,632,500	655,385	0.4015	9.503	9.503	9.622	9.503	9.622	68,713	9.5380	-1.23%
1997-01-06	0	0.405	0.400	0.405	0.400	0.405	1,570,000	635,750	0.4049	9.622	9.503	9.622	9.503	9.622	66,083	9.6205	0.00%
1997-01-03	0	0.405	0.400	0.405	0.400	0.405	615,000	247,360	0.4022	9.622	9.503	9.622	9.503	9.622	25,886	9.5558	0.00%
1997-01-02	0	0.405	0.400	0.405	0.400	0.405	1,823,000	730,410	0.4007	9.622	9.503	9.622	9.503	9.622	76,732	9.5190	1.25%
1996-12-31	0	0.400	0.400	0.410	0.400	0.405	915,000	366,470	0.4005	9.503	9.503	9.741	9.503	9.622	38,513	9.5155	0.00%
1996-12-30	0	0.400	0.400	0.405	0.400	0.400	263,800	105,466	0.3998	9.503	9.503	9.622	9.503	9.503	11,104	9.4984	-2.44%
1996-12-27	0	0.410	0.400	0.410	0.400	0.410	640,000	257,150	0.4018	9.741	9.503	9.741	9.503	9.741	26,938	9.5459	2.50%
1996-12-24	0	0.400	0.400	0.405	0.400	0.405	365,000	146,370	0.4010	9.503	9.503	9.622	9.503	9.622	15,363	9.5273	0.00%
1996-12-23	0	0.400	0.400	0.405	0.400	0.405	1,121,000	450,870	0.4022	9.503	9.503	9.622	9.503	9.622	47,184	9.5556	0.00%
1996-12-20	0	0.400	0.400	0.405	0.400	0.405	1,960,000	785,750	0.4009	9.503	9.503	9.622	9.503	9.622	82,498	9.5245	-1.23%
1996-12-19	0	0.405	0.400	0.415	0.405	0.405	270,000	109,350	0.4050	9.622	9.503	9.860	9.622	9.622	11,365	9.6220	0.00%
1996-12-18	0	0.405	0.400	0.410	0.405	0.405	400,000	162,000	0.4050	9.622	9.503	9.741	9.622	9.622	16,836	9.6220	2.53%
1996-12-17	0	0.395	0.395	0.405	0.395	0.405	2,838,500	1,136,640	0.4004	9.384	9.384	9.622	9.384	9.622	119,475	9.5136	-2.47%
1996-12-16	0	0.405	0.405	0.410	0.405	0.420	221,000	90,380	0.4090	9.622	9.622	9.741	9.622	9.978	9,302	9.7161	0.00%
1996-12-13	0	0.405	0.405	0.410	0.400	0.410	635,915	256,109	0.4027	9.622	9.622	9.741	9.503	9.741	26,766	9.5684	1.25%
1996-12-12	0	0.400	0.400	0.410	0.400	0.410	461,000	184,940	0.4012	9.503	9.503	9.741	9.503	9.741	19,404	9.5311	-1.23%
1996-12-11	0	0.405	0.405	0.415	0.395	0.415	2,067,000	850,470	0.4115	9.622	9.622	9.860	9.384	9.860	87,002	9.7753	-2.41%
1996-12-10	0	0.415	0.410	0.420	0.410	0.420	540,000	222,400	0.4119	9.860	9.741	9.978	9.741	9.978	22,729	9.7848	1.22%
1996-12-09	0	0.410	0.410	0.415	0.400	0.410	382,000	155,200	0.4063	9.741	9.741	9.860	9.503	9.741	16,079	9.6525	1.23%
1996-12-06	0	0.405	0.400	0.405	0.395	0.415	5,040,000	2,042,430	0.4052	9.622	9.503	9.622	9.384	9.860	212,138	9.6278	-1.22%
1996-12-05	0	0.410	0.410	0.420	0.395	0.430	6,237,676	2,621,287	0.4202	9.741	9.741	9.978	9.384	10.22	262,549	9.9840	2.50%
1996-12-04	0	0.400	0.400	0.410	0.395	0.410	3,183,000	1,287,450	0.4045	9.503	9.503	9.741	9.384	9.741	133,975	9.6096	0.00%
1996-12-03	0	0.400	0.400	0.405	0.395	0.400	992,500	396,245	0.3992	9.503	9.503	9.622	9.384	9.503	41,775	9.4852	0.00%
1996-12-02	0	0.400	0.395	0.400	0.400	0.400	450,000	180,000	0.4000	9.503	9.384	9.503	9.503	9.503	18,941	9.5033	0.00%
1996-11-29	0	0.400	0.395	0.405	0.395	0.400	588,000	233,035	0.3963	9.503	9.384	9.622	9.384	9.503	24,749	9.4158	1.27%
1996-11-28	0	0.395	0.395	0.400	0.395	0.400	2,306,500	919,285	0.3986	9.384	9.384	9.503	9.384	9.503	97,083	9.4691	-1.25%
1996-11-27	0	0.400	0.400	0.405	0.400	0.405	851,391	340,937	0.4004	9.503	9.503	9.622	9.503	9.622	35,836	9.5139	0.00%
1996-11-26	0	0.400	0.400	0.405	0.400	0.405	1,388,000	556,200	0.4007	9.503	9.503	9.622	9.503	9.622	58,422	9.5204	0.00%
1996-11-25	0	0.400	0.400	0.405	0.400	0.400	857,399	342,858	0.3999	9.503	9.503	9.622	9.503	9.503	36,089	9.5004	0.00%
1996-11-22	0	0.400	0.400	0.405	0.400	0.400	972,000	388,800	0.4000	9.503	9.503	9.622	9.503	9.503	40,912	9.5033	-1.23%
1996-11-21	0	0.405	0.400	0.410	0.400	0.415	2,550,000	1,044,710	0.4097	9.622	9.503	9.741	9.503	9.860	107,332	9.7335	-1.22%
1996-11-20	0	0.410	0.410	0.415	0.405	0.415	2,880,000	1,178,520	0.4092	9.741	9.741	9.860	9.622	9.860	121,222	9.7220	3.80%
1996-11-19	0	0.395	0.390	0.395	0.390	0.395	760,000	298,700	0.3930	9.384	9.266	9.384	9.266	9.384	31,989	9.3376	1.28%
1996-11-18	0	0.390	0.390	0.395	0.380	0.395	150,000	58,200	0.3880	9.266	9.266	9.384	9.028	9.384	6,314	9.2182	0.00%
1996-11-15	0	0.390	0.390	0.395	0.385	0.395	1,146,100	448,675	0.3915	9.266	9.266	9.384	9.147	9.384	48,240	9.3008	0.00%
1996-11-14	0	0.390	0.390	0.395	0.390	0.395	490,000	191,350	0.3905	9.266	9.266	9.384	9.266	9.384	20,625	9.2778	-2.50%
1996-11-13	0	0.400	0.390	0.400	0.380	0.400	892,999	348,230	0.3900	9.503	9.266	9.503	9.028	9.503	37,587	9.2646	5.26%
1996-11-12	0	0.380	0.380	0.385	0.380	0.380	552,000	209,760	0.3800	9.028	9.028	9.147	9.028	9.028	23,234	9.0281	0.00%
1996-11-11	0	0.380	0.380	0.390	0.380	0.390	322,000	123,980	0.3850	9.028	9.028	9.266	9.028	9.266	13,553	9.1476	-3.80%
1996-11-08	0	0.395	0.390	0.400	0.390	0.400	900,000	353,400	0.3927	9.384	9.266	9.503	9.266	9.503	37,882	9.3290	0.00%
1996-11-07	0	0.395	0.385	0.395	0.385	0.395	1,104,012	429,294	0.3888	9.384	9.147	9.384	9.147	9.384	46,469	9.2383	1.28%
1996-11-06	0	0.390	0.390	0.400	0.390	0.405	1,541,499	617,340	0.4005	9.266	9.266	9.503	9.266	9.622	64,883	9.5147	0.00%
1996-11-05	0	0.390	0.390	0.395	0.390	0.405	1,806,000	709,580	0.3929	9.266	9.266	9.384	9.266	9.622	76,016	9.3346	-2.50%
1996-11-04	0	0.400	0.390	0.395	0.390	0.415	1,990,000	800,550	0.4023	9.503	9.266	9.384	9.266	9.860	83,761	9.5576	-3.61%
1996-11-01	0	0.415	0.405	0.415	0.405	0.415	8,613,500	3,521,220	0.4088	9.860	9.622	9.860	9.622	9.860	362,550	9.7124	5.06%
1996-10-31	0	0.395	0.390	0.400	0.385	0.405	5,284,000	2,080,310	0.3937	9.384	9.266	9.503	9.147	9.622	222,408	9.3536	1.28%
1996-10-30	0	0.390	0.380	0.390	0.380	0.390	1,111,500	427,973	0.3850	9.266	9.028	9.266	9.028	9.266	46,784	9.1479	0.00%
1996-10-29	0	0.390	0.380	0.390	0.380	0.395	490,000	188,800	0.3853	9.266	9.028	9.266	9.028	9.384	20,625	9.1542	0.00%
1996-10-28	0	0.390	0.375	0.390	0.380	0.400	1,465,000	566,220	0.3865	9.266	8.909	9.266	9.028	9.503	61,663	9.1825	0.00%
1996-10-25	0	0.390	0.390	0.395	0.385	0.400	400,000	156,750	0.3919	9.266	9.266	9.384	9.147	9.503	16,836	9.3102	-1.27%
1996-10-24	0	0.395	0.385	0.395	0.385	0.395	1,536,000	596,210	0.3882	9.384	9.147	9.384	9.147	9.384	64,652	9.2219	1.28%
1996-10-23	0	0.390	0.380	0.390	0.380	0.390	286,000	109,510	0.3829	9.266	9.028	9.266	9.028	9.266	12,038	9.0970	1.30%
1996-10-22	0	0.385	0.380	0.395	0.385	0.400	1,300,000	504,350	0.3880	9.147	9.028	9.384	9.147	9.503	54,718	9.2172	-1.28%
1996-10-18	0	0.390	0.385	0.400	0.385	0.400	843,500	330,075	0.3913	9.266	9.147	9.503	9.147	9.503	35,504	9.2969	-2.50%
1996-10-17	0	0.400	0.395	0.400	0.395	0.400	1,432,000	565,660	0.3950	9.503	9.384	9.503	9.384	9.503	60,274	9.3848	1.27%
1996-10-16	0	0.395	0.390	0.395	0.385	0.395	782,000	303,080	0.3876	9.384	9.266	9.384	9.147	9.384	32,915	9.2079	0.00%
1996-10-15	0	0.395	0.385	0.395	0.390	0.415	2,088,847	824,453	0.3947	9.384	9.147	9.384	9.266	9.860	87,921	9.3772	-1.25%
1996-10-14	0	0.400	0.395	0.400	0.400	0.400	270,000	108,000	0.4000	9.503	9.384	9.503	9.503	9.503	11,365	9.5033	0.00%
1996-10-11	0	0.400	0.395	0.400	0.395	0.400	459,113	182,050	0.3965	9.503	9.384	9.503	9.384	9.503	19,324	9.4207	0.00%
1996-10-10	0	0.400	0.380	0.405	0.400	0.410	600,000	243,950	0.4066	9.503	9.028	9.622	9.503	9.741	25,255	9.6597	-3.61%
1996-10-09	0	0.425	0.410	0.425	0.410	0.425	514,499	213,445	0.4149	9.860	9.512	9.860	9.512	9.860	22,178	9.6244	2.41%
1996-10-08	0	0.415	0.405	0.415	0.410	0.425	1,709,934	709,147	0.4147	9.628	9.396	9.628	9.512	9.860	73,707	9.6212	0.00%
1996-10-07	0	0.415	0.415	0.420	0.405	0.420	2,794,200	1,155,336	0.4135	9.628	9.628	9.744	9.396	9.744	120,444	9.5923	3.75%
1996-10-04	0	0.400	0.400	0.410	0.395	0.415	2,300,900	937,258	0.4073	9.280	9.280	9.512	9.164	9.628	99,180	9.4500	1.27%
1996-10-03	0	0.395	0.390	0.395	0.390	0.395	589,000	231,610	0.3932	9.164	9.048	9.164	9.048	9.164	25,389	9.1225	2.60%
1996-10-02	0	0.385	0.385	0.390	0.375	0.385	1,939,500	736,730	0.3799	8.932	8.932	9.048	8.700	8.932	83,602	8.8123	2.67%
1996-10-01	0	0.375	0.375	0.380	0.375	0.380	822,500	310,155	0.3771	8.700	8.700	8.816	8.700	8.816	35,454	8.7481	0.00%
1996-09-30	0	0.375	0.375	0.385	0.375	0.380	1,450,000	550,300	0.3795	8.700	8.700	8.932	8.700	8.816	62,502	8.8045	1.35%
1996-09-27	0	0.370	0.370	0.380	0.370	0.380	1,889,000	713,515	0.3777	8.584	8.584	8.816	8.584	8.816	81,426	8.7628	-3.90%
1996-09-26	0	0.385	0.380	0.390	0.380	0.400	2,549,215	992,025	0.3891	8.932	8.816	9.048	8.816	9.280	109,884	9.0279	-3.75%
1996-09-25	0	0.400	0.395	0.400	0.390	0.455	6,199,600	2,552,217	0.4117	9.280	9.164	9.280	9.048	10.56	267,234	9.5505	-10.11%
1996-09-24	0	0.445	0.440	0.450	0.440	0.455	1,150,000	514,630	0.4475	10.32	10.21	10.44	10.21	10.56	49,571	10.382	-3.26%
1996-09-23	0	0.460	0.455	0.460	0.455	0.470	1,970,000	906,650	0.4602	10.67	10.56	10.67	10.56	10.90	84,917	10.677	0.00%
1996-09-20	0	0.460	0.455	0.460	0.455	0.460	1,830,000	832,900	0.4551	10.67	10.56	10.67	10.56	10.67	78,882	10.559	1.10%
1996-09-19	0	0.455	0.450	0.460	0.450	0.460	978,100	446,943	0.4570	10.56	10.44	10.67	10.44	10.67	42,161	10.601	-1.09%
1996-09-18	0	0.460	0.455	0.465	0.450	0.460	3,654,777	1,664,776	0.4555	10.67	10.56	10.79	10.44	10.67	157,539	10.567	0.00%
1996-09-17	0	0.460	0.460	0.470	0.460	0.475	1,004,999	467,165	0.4648	10.67	10.67	10.90	10.67	11.02	43,321	10.784	-1.08%
1996-09-16	0	0.465	0.460	0.465	0.465	0.480	1,720,299	806,473	0.4688	10.79	10.67	10.79	10.79	11.14	74,154	10.876	-2.11%
1996-09-13	0	0.475	0.465	0.475	0.470	0.485	2,015,199	950,981	0.4719	11.02	10.79	11.02	10.90	11.25	86,865	10.948	-1.04%
1996-09-12	0	0.480	0.475	0.480	0.475	0.485	7,790,000	3,726,800	0.4784	11.14	11.02	11.14	11.02	11.25	335,789	11.099	2.13%
1996-09-11	0	0.470	0.470	0.475	0.470	0.480	3,954,000	1,873,340	0.4738	10.90	10.90	11.02	10.90	11.14	170,438	10.991	1.08%
1996-09-10	0	0.465	0.465	0.470	0.460	0.465	500,000	232,100	0.4642	10.79	10.79	10.90	10.67	10.79	21,553	10.769	0.00%
1996-09-09	0	0.465	0.465	0.470	0.465	0.470	763,000	356,960	0.4678	10.79	10.79	10.90	10.79	10.90	32,889	10.853	0.00%
1996-09-06	0	0.465	0.465	0.470	0.460	0.465	438,500	203,680	0.4645	10.79	10.79	10.90	10.67	10.79	18,902	10.776	0.00%
1996-09-05	0	0.465	0.465	0.470	0.465	0.465	140,000	65,100	0.4650	10.79	10.79	10.90	10.79	10.79	6,035	10.788	0.00%
1996-09-04	0	0.465	0.465	0.470	0.465	0.470	250,000	117,000	0.4680	10.79	10.79	10.90	10.79	10.90	10,776	10.857	1.09%
1996-09-03	0	0.460	0.460	0.465	0.460	0.480	1,351,500	633,270	0.4686	10.67	10.67	10.79	10.67	11.14	58,257	10.870	-2.13%
1996-09-02	0	0.470	0.465	0.470	0.460	0.470	890,000	411,350	0.4622	10.90	10.79	10.90	10.67	10.90	38,364	10.722	1.08%
1996-08-30	0	0.465	0.460	0.465	0.460	0.470	1,492,000	693,280	0.4647	10.79	10.67	10.79	10.67	10.90	64,313	10.780	0.00%
1996-08-29	0	0.465	0.465	0.470	0.460	0.485	3,456,000	1,616,130	0.4676	10.79	10.79	10.90	10.67	11.25	148,971	10.849	-3.12%
1996-08-28	0	0.480	0.465	0.480	0.465	0.480	1,512,784	711,709	0.4705	11.14	10.79	11.14	10.79	11.14	65,209	10.914	1.05%
1996-08-27	0	0.475	0.470	0.475	0.480	0.480	100,000	48,000	0.4800	11.02	10.90	11.02	11.14	11.14	4,311	11.136	0.00%
1996-08-23	0	0.475	0.470	0.475	0.470	0.490	1,270,000	604,550	0.4760	11.02	10.90	11.02	10.90	11.37	54,743	11.043	0.00%
1996-08-22	0	0.475	0.475	0.480	0.475	0.480	1,987,000	946,790	0.4765	11.02	11.02	11.14	11.02	11.14	85,650	11.054	-2.06%
1996-08-21	0	0.485	0.480	0.490	0.485	0.490	1,324,000	642,390	0.4852	11.25	11.14	11.37	11.25	11.37	57,071	11.256	-1.02%
1996-08-20	0	0.490	0.480	0.490	0.485	0.490	1,679,900	815,235	0.4853	11.37	11.14	11.37	11.25	11.37	72,412	11.258	0.00%
1996-08-19	0	0.490	0.480	0.490	0.480	0.495	2,470,400	1,200,626	0.4860	11.37	11.14	11.37	11.14	11.48	106,487	11.275	1.03%
1996-08-16	0	0.485	0.480	0.485	0.480	0.510	1,016,000	494,740	0.4869	11.25	11.14	11.25	11.14	11.83	43,795	11.297	1.04%
1996-08-15	0	0.480	0.475	0.480	0.480	0.485	1,196,999	574,700	0.4801	11.14	11.02	11.14	11.14	11.25	51,597	11.138	0.00%
1996-08-14	0	0.480	0.475	0.480	0.470	0.485	2,772,000	1,328,150	0.4791	11.14	11.02	11.14	10.90	11.25	119,487	11.115	0.00%
1996-08-13	0	0.480	0.480	0.490	0.475	0.500	2,572,500	1,255,330	0.4880	11.14	11.14	11.37	11.02	11.60	110,888	11.321	-4.00%
1996-08-12	0	0.500	0.495	0.500	0.500	0.510	3,186,000	1,594,660	0.5005	11.60	11.48	11.60	11.60	11.83	137,333	11.612	0.00%
1996-08-09	0	0.500	0.490	0.500	0.495	0.500	2,212,000	1,104,900	0.4995	11.60	11.37	11.60	11.48	11.60	95,348	11.588	0.00%
1996-08-08	0	0.500	0.495	0.500	0.495	0.520	12,473,498	6,305,554	0.5055	11.60	11.48	11.60	11.48	12.06	537,671	11.728	-3.85%
1996-08-07	0	0.520	0.510	0.520	0.485	0.520	30,239,900	15,047,103	0.4976	12.06	11.83	12.06	11.25	12.06	1,303,493	11.544	6.12%
1996-08-06	0	0.490	0.485	0.490	0.470	0.490	2,039,269	978,268	0.4797	11.37	11.25	11.37	10.90	11.37	87,903	11.129	5.38%
1996-08-05	0	0.465	0.465	0.480	0.465	0.500	437,500	213,600	0.4882	10.79	10.79	11.14	10.79	11.60	18,858	11.326	-3.12%
1996-08-02	0	0.480	0.475	0.480	0.470	0.480	801,500	381,805	0.4764	11.14	11.02	11.14	10.90	11.14	34,549	11.051	3.23%
1996-08-01	0	0.465	0.465	0.470	0.465	0.465	240,000	111,600	0.4650	10.79	10.79	10.90	10.79	10.79	10,345	10.788	1.09%
1996-07-31	0	0.460	0.460	0.465	0.455	0.460	179,000	82,055	0.4584	10.67	10.67	10.79	10.56	10.67	7,716	10.635	0.00%
1996-07-30	0	0.460	0.460	0.465	0.450	0.465	800,000	367,390	0.4592	10.67	10.67	10.79	10.44	10.79	34,484	10.654	0.00%
1996-07-29	0	0.460	0.460	0.470	0.460	0.470	678,530	314,793	0.4639	10.67	10.67	10.90	10.67	10.90	29,248	10.763	-1.08%
1996-07-26	0	0.465	0.460	0.470	0.465	0.465	201,599	93,672	0.4646	10.79	10.67	10.90	10.79	10.79	8,690	10.779	1.09%
1996-07-25	0	0.460	0.460	0.470	0.460	0.470	983,000	460,740	0.4687	10.67	10.67	10.90	10.67	10.90	42,372	10.874	-1.08%
1996-07-24	0	0.465	0.465	0.470	0.460	0.475	1,217,500	575,595	0.4728	10.79	10.79	10.90	10.67	11.02	52,480	10.968	-1.06%
1996-07-23	0	0.470	0.470	0.475	0.470	0.475	189,000	89,620	0.4742	10.90	10.90	11.02	10.90	11.02	8,147	11.001	-2.08%
1996-07-22	0	0.480	0.475	0.485	0.470	0.480	685,500	326,420	0.4762	11.14	11.02	11.25	10.90	11.14	29,549	11.047	2.13%
1996-07-19	0	0.470	0.470	0.475	0.470	0.475	624,000	293,780	0.4708	10.90	10.90	11.02	10.90	11.02	26,898	10.922	0.00%
1996-07-18	0	0.470	0.470	0.475	0.470	0.475	575,000	271,560	0.4723	10.90	10.90	11.02	10.90	11.02	24,785	10.956	0.00%
1996-07-17	0	0.470	0.470	0.475	0.470	0.485	1,161,000	553,845	0.4770	10.90	10.90	11.02	10.90	11.25	50,045	11.067	-2.08%
1996-07-16	0	0.480	0.475	0.485	0.460	0.480	630,300	300,035	0.4760	11.14	11.02	11.25	10.67	11.14	27,169	11.043	0.00%
1996-07-15	0	0.480	0.480	0.485	0.480	0.490	710,000	341,800	0.4814	11.14	11.14	11.25	11.14	11.37	30,605	11.168	0.00%
1996-07-12	0	0.480	0.475	0.485	0.480	0.510	3,068,000	1,502,440	0.4897	11.14	11.02	11.25	11.14	11.83	132,246	11.361	-2.04%
1996-07-11	0	0.490	0.495	0.500	0.475	0.495	4,938,438	2,384,264	0.4828	11.37	11.48	11.60	11.02	11.48	212,872	11.200	2.08%
1996-07-10	0	0.480	0.480	0.485	0.480	0.490	1,516,000	729,960	0.4815	11.14	11.14	11.25	11.14	11.37	65,347	11.170	-1.03%
1996-07-09	0	0.485	0.480	0.485	0.475	0.485	739,373	356,158	0.4817	11.25	11.14	11.25	11.02	11.25	31,871	11.175	1.04%
1996-07-08	0	0.480	0.475	0.480	0.470	0.480	782,500	370,691	0.4737	11.14	11.02	11.14	10.90	11.14	33,730	10.990	-1.03%
1996-07-05	0	0.485	0.485	0.490	0.480	0.490	698,000	339,080	0.4858	11.25	11.25	11.37	11.14	11.37	30,087	11.270	0.00%
1996-07-04	0	0.485	0.475	0.485	0.475	0.490	1,657,000	797,035	0.4810	11.25	11.02	11.25	11.02	11.37	71,425	11.159	1.04%
1996-07-03	0	0.480	0.480	0.490	0.480	0.500	1,950,000	948,170	0.4862	11.14	11.14	11.37	11.14	11.60	84,055	11.280	-3.03%
1996-07-02	0	0.495	0.490	0.495	0.490	0.510	2,321,500	1,157,365	0.4985	11.48	11.37	11.48	11.37	11.83	100,068	11.566	1.02%
1996-07-01	0	0.490	0.485	0.490	0.485	0.510	1,942,000	964,780	0.4968	11.37	11.25	11.37	11.25	11.83	83,710	11.525	-2.00%
1996-06-28	0	0.500	0.500	0.510	0.500	0.530	4,621,032	2,372,695	0.5135	11.60	11.60	11.83	11.60	12.30	199,190	11.912	-3.85%
1996-06-27	0	0.520	0.510	0.520	0.510	0.550	27,893,396	14,969,240	0.5367	12.06	11.83	12.06	11.83	12.76	1,202,347	12.450	0.00%
1996-06-26	0	0.520	0.510	0.520	0.475	0.520	10,539,009	5,214,888	0.4948	12.06	11.83	12.06	11.02	12.06	454,285	11.479	9.47%
1996-06-25	0	0.475	0.475	0.480	0.470	0.475	883,999	416,940	0.4717	11.02	11.02	11.14	10.90	11.02	38,105	10.942	0.00%
1996-06-24	0	0.475	0.470	0.475	0.470	0.485	284,269	134,743	0.4740	11.02	10.90	11.02	10.90	11.25	12,253	10.996	1.06%
1996-06-21	0	0.470	0.470	0.475	0.470	0.475	693,000	325,550	0.4698	10.90	10.90	11.02	10.90	11.02	29,872	10.898	-1.05%
1996-06-19	0	0.475	0.475	0.485	0.475	0.485	442,039	211,583	0.4787	11.02	11.02	11.25	11.02	11.25	19,054	11.104	-2.06%
1996-06-18	0	0.485	0.485	0.490	0.480	0.500	477,700	234,300	0.4905	11.25	11.25	11.37	11.14	11.60	20,591	11.379	-1.02%
1996-06-14	0	0.490	0.480	0.490	0.480	0.490	2,050,000	1,003,250	0.4894	11.37	11.14	11.37	11.14	11.37	88,365	11.353	1.03%
1996-06-13	0	0.485	0.485	0.495	0.485	0.485	250,000	121,250	0.4850	11.25	11.25	11.48	11.25	11.25	10,776	11.252	-2.02%
1996-06-12	0	0.495	0.490	0.500	0.490	0.500	1,232,000	609,300	0.4946	11.48	11.37	11.60	11.37	11.60	53,105	11.473	0.00%
1996-06-11	0	0.495	0.485	0.500	0.490	0.520	2,378,000	1,206,230	0.5072	11.48	11.25	11.60	11.37	12.06	102,504	11.768	1.02%
1996-06-10	0	0.490	0.480	0.490	0.480	0.490	280,000	135,600	0.4843	11.37	11.14	11.37	11.14	11.37	12,069	11.235	1.03%
1996-06-07	0	0.485	0.485	0.490	0.485	0.485	140,000	67,900	0.4850	11.25	11.25	11.37	11.25	11.25	6,035	11.252	0.00%
1996-06-06	0	0.485	0.485	0.490	0.485	0.490	172,000	83,720	0.4867	11.25	11.25	11.37	11.25	11.37	7,414	11.292	-1.02%
1996-06-05	0	0.490	0.490	0.495	0.490	0.495	556,000	272,910	0.4908	11.37	11.37	11.48	11.37	11.48	23,966	11.387	0.00%
1996-06-04	0	0.490	0.485	0.490	0.490	0.495	422,000	207,090	0.4907	11.37	11.25	11.37	11.37	11.48	18,190	11.385	1.03%
1996-06-03	0	0.485	0.485	0.490	0.485	0.490	260,000	126,500	0.4865	11.25	11.25	11.37	11.25	11.37	11,207	11.287	-1.02%
1996-05-31	0	0.490	0.485	0.495	0.490	0.495	750,000	369,500	0.4927	11.37	11.25	11.48	11.37	11.48	32,329	11.429	0.00%
1996-05-30	0	0.490	0.480	0.495	0.485	0.495	430,000	210,950	0.4906	11.37	11.14	11.48	11.25	11.48	18,535	11.381	3.16%
1996-05-29	0	0.475	0.475	0.500	0.475	0.475	98,600	46,814	0.4748	11.02	11.02	11.60	11.02	11.02	4,250	11.015	-3.06%
1996-05-28	0	0.490	0.485	0.500	-	-	0	0	-	11.37	11.25	11.60	-	-	0	-	0.00%
1996-05-27	0	0.490	0.490	0.500	0.490	0.490	246,000	120,540	0.4900	11.37	11.37	11.60	11.37	11.37	10,604	11.368	-1.01%
1996-05-24	0	0.495	0.495	0.500	0.490	0.510	500,079	249,627	0.4992	11.48	11.48	11.60	11.37	11.83	21,556	11.580	-2.94%
1996-05-23	0	0.510	0.500	0.520	0.510	0.530	860,000	443,500	0.5157	11.83	11.60	12.06	11.83	12.30	37,070	11.964	-1.92%
1996-05-22	0	0.520	0.520	0.530	0.520	0.530	2,270,000	1,185,400	0.5222	12.06	12.06	12.30	12.06	12.30	97,849	12.115	1.96%
1996-05-21	0	0.510	0.510	0.520	0.510	0.530	4,687,823	2,418,417	0.5159	11.83	11.83	12.06	11.83	12.30	202,069	11.968	0.00%
1996-05-20	0	0.510	0.500	0.510	0.475	0.510	2,220,000	1,106,270	0.4983	11.83	11.60	11.83	11.02	11.83	95,693	11.561	6.25%
1996-05-17	0	0.480	0.480	0.485	0.470	0.480	416,000	199,520	0.4796	11.14	11.14	11.25	10.90	11.14	17,932	11.127	0.00%
1996-05-16	0	0.480	0.470	0.480	0.480	0.490	394,000	190,620	0.4838	11.14	10.90	11.14	11.14	11.37	16,983	11.224	2.13%
1996-05-15	0	0.470	0.465	0.475	0.460	0.470	90,000	41,900	0.4656	10.90	10.79	11.02	10.67	10.90	3,879	10.800	0.00%
1996-05-14	0	0.470	0.470	0.485	0.470	0.480	398,000	187,840	0.4720	10.90	10.90	11.25	10.90	11.14	17,156	10.949	-4.08%
1996-05-13	0	0.490	0.480	0.495	0.480	0.490	1,532,000	750,410	0.4898	11.37	11.14	11.48	11.14	11.37	66,037	11.363	0.00%
1996-05-10	0	0.490	0.475	0.490	0.465	0.490	668,000	321,410	0.4812	11.37	11.02	11.37	10.79	11.37	28,794	11.162	2.08%
1996-05-09	0	0.480	0.475	0.485	0.465	0.500	500,000	242,950	0.4859	11.14	11.02	11.25	10.79	11.60	21,553	11.272	-4.00%
1996-05-08	0	0.500	0.480	0.500	0.450	0.500	2,444,000	1,171,810	0.4795	11.60	11.14	11.60	10.44	11.60	105,349	11.123	8.70%
1996-05-07	0	0.460	0.455	0.470	0.450	0.470	846,000	390,100	0.4611	10.67	10.56	10.90	10.44	10.90	36,467	10.697	-3.82%
1996-05-06	0	0.550	0.540	0.560	0.550	0.570	2,885,744	1,609,452	0.5577	11.10	10.89	11.30	11.10	11.50	143,049	11.251	-3.51%
1996-05-03	0	0.570	0.560	0.570	0.560	0.580	2,598,769	1,478,192	0.5688	11.50	11.30	11.50	11.30	11.70	128,823	11.475	1.79%
1996-05-02	0	0.560	0.560	0.570	0.550	0.570	2,490,436	1,404,358	0.5639	11.30	11.30	11.50	11.10	11.50	123,453	11.376	0.00%
1996-05-01	0	0.560	0.550	0.570	0.560	0.580	2,170,254	1,232,697	0.5680	11.30	11.10	11.50	11.30	11.70	107,581	11.458	1.82%
1996-04-30	0	0.550	0.540	0.550	0.540	0.550	1,060,000	577,500	0.5448	11.10	10.89	11.10	10.89	11.10	52,545	10.991	0.00%
1996-04-29	0	0.550	0.550	0.560	0.540	0.560	1,340,000	739,200	0.5516	11.10	11.10	11.30	10.89	11.30	66,425	11.128	-1.79%
1996-04-26	0	0.560	0.550	0.560	0.540	0.580	2,682,000	1,502,380	0.5602	11.30	11.10	11.30	10.89	11.70	132,949	11.300	1.82%
1996-04-25	0	0.550	0.540	0.550	0.540	0.570	2,588,000	1,422,900	0.5498	11.10	10.89	11.10	10.89	11.50	128,289	11.091	-5.17%
1996-04-24	0	0.580	0.570	0.580	0.570	0.620	6,664,000	3,969,320	0.5956	11.70	11.50	11.70	11.50	12.51	330,340	12.016	-7.94%
1996-04-23	0	0.630	0.620	0.640	0.470	0.630	10,373,696	5,940,924	0.5727	12.71	12.51	12.91	9.481	12.71	514,233	11.553	31.25%
1996-04-22	0	0.480	0.470	0.480	0.480	0.490	500,000	241,000	0.4820	9.683	9.481	9.683	9.683	9.885	24,785	9.7235	0.00%
1996-04-19	0	0.480	0.470	0.480	0.480	0.480	280,000	134,400	0.4800	9.683	9.481	9.683	9.683	9.683	13,880	9.6831	-4.00%
1996-04-18	0	0.500	0.500	0.510	0.500	0.500	68,000	34,000	0.5000	10.09	10.09	10.29	10.09	10.09	3,371	10.087	0.00%
1996-04-17	0	0.500	0.500	0.510	0.500	0.510	296,000	149,000	0.5034	10.09	10.09	10.29	10.09	10.29	14,673	10.155	0.00%
1996-04-16	0	0.500	0.500	0.510	0.500	0.510	272,000	136,220	0.5008	10.09	10.09	10.29	10.09	10.29	13,483	10.103	0.00%
1996-04-15	0	0.500	0.480	0.510	0.480	0.500	230,000	114,100	0.4961	10.09	9.683	10.29	9.683	10.09	11,401	10.008	6.38%
1996-04-12	0	0.470	0.470	0.490	-	-	0	0	-	9.481	9.481	9.885	-	-	0	-	0.00%
1996-04-11	0	0.470	0.470	0.490	0.470	0.470	76,000	35,720	0.4700	9.481	9.481	9.885	9.481	9.481	3,767	9.4814	-2.08%
1996-04-10	0	0.480	0.475	0.495	0.470	0.480	250,000	119,500	0.4780	9.683	9.582	9.986	9.481	9.683	12,393	9.6428	-4.00%
1996-04-09	0	0.500	0.490	0.500	0.490	0.500	238,000	116,640	0.4901	10.09	9.885	10.09	9.885	10.09	11,798	9.8865	5.26%
1996-04-03	0	0.475	0.470	0.480	0.470	0.475	320,000	150,800	0.4713	9.582	9.481	9.683	9.481	9.582	15,863	9.5066	1.06%
1996-04-02	0	0.470	0.465	0.480	0.460	0.470	540,000	253,250	0.4690	9.481	9.381	9.683	9.280	9.481	26,768	9.4608	4.44%
1996-04-01	0	0.450	0.445	0.460	-	-	0	0	-	9.078	8.977	9.280	-	-	0	-	0.00%
1996-03-29	0	0.450	0.440	0.460	0.440	0.460	270,000	121,700	0.4507	9.078	8.876	9.280	8.876	9.280	13,384	9.0929	2.27%
1996-03-28	0	0.440	0.430	0.460	-	-	0	0	-	8.876	8.674	9.280	-	-	0	-	0.00%
1996-03-27	0	0.440	0.435	0.460	0.440	0.440	310,000	136,400	0.4400	8.876	8.775	9.280	8.876	8.876	15,367	8.8762	0.00%
1996-03-26	0	0.440	0.440	0.460	0.430	0.430	46,000	19,780	0.4300	8.876	8.876	9.280	8.674	8.674	2,280	8.6745	-1.12%
1996-03-25	0	0.445	0.435	0.465	0.445	0.445	130,000	57,850	0.4450	8.977	8.775	9.381	8.977	8.977	6,444	8.9771	-2.20%
1996-03-22	0	0.455	0.445	0.455	0.455	0.455	30,000	13,650	0.4550	9.179	8.977	9.179	9.179	9.179	1,487	9.1788	1.11%
1996-03-21	0	0.450	0.450	0.470	0.450	0.460	200,000	91,500	0.4575	9.078	9.078	9.481	9.078	9.280	9,914	9.2292	-2.17%
1996-03-20	0	0.460	0.460	0.470	0.460	0.460	150,000	69,000	0.4600	9.280	9.280	9.481	9.280	9.280	7,436	9.2796	0.00%
1996-03-19	0	0.460	0.460	0.470	0.460	0.470	1,042,000	485,550	0.4660	9.280	9.280	9.481	9.280	9.481	51,653	9.4003	-4.17%
1996-03-18	0	0.480	0.475	0.480	0.430	0.480	1,473,400	664,702	0.4511	9.683	9.582	9.683	8.674	9.683	73,038	9.1008	11.63%
1996-03-15	0	0.430	0.420	0.430	0.400	0.430	238,000	99,460	0.4179	8.674	8.473	8.674	8.069	8.674	11,798	8.4303	2.38%
1996-03-14	0	0.420	0.380	0.420	0.380	0.420	12,000	4,640	0.3867	8.473	7.666	8.473	7.666	8.473	595	7.8003	5.00%
1996-03-13	0	0.400	0.390	0.420	0.390	0.400	410,000	163,000	0.3976	8.069	7.868	8.473	7.868	8.069	20,324	8.0201	-6.98%
1996-03-12	0	0.430	0.390	0.445	-	-	20,000	8,600	0.4300	8.674	7.868	8.977	-	-	991	8.6745	0.00%
1996-03-11	0	0.430	-	0.430	-	-	0	0	-	8.674	-	8.674	-	-	0	-	-2.27%
1996-03-08	0	0.440	0.435	0.450	0.440	0.440	150,000	66,000	0.4400	8.876	8.775	9.078	8.876	8.876	7,436	8.8762	1.15%
1996-03-07	0	0.435	0.435	0.445	0.435	0.440	240,000	105,350	0.4390	8.775	8.775	8.977	8.775	8.876	11,897	8.8552	0.00%
1996-03-06	0	0.435	0.435	0.450	0.430	0.435	200,000	86,500	0.4325	8.775	8.775	9.078	8.674	8.775	9,914	8.7249	-1.14%
1996-03-05	0	0.440	0.440	0.450	0.440	0.440	120,000	52,800	0.4400	8.876	8.876	9.078	8.876	8.876	5,949	8.8762	-1.12%
1996-03-04	0	0.445	0.430	0.450	-	-	0	0	-	8.977	8.674	9.078	-	-	0	-	0.00%
1996-03-01	0	0.445	0.445	0.455	0.440	0.450	206,769	91,348	0.4418	8.977	8.977	9.179	8.876	9.078	10,250	8.9122	-2.20%
1996-02-29	0	0.455	0.425	0.455	-	-	0	0	-	9.179	8.574	9.179	-	-	0	-	0.00%
1996-02-28	0	0.455	0.430	0.460	0.440	0.460	192,000	86,250	0.4492	9.179	8.674	9.280	8.876	9.280	9,518	9.0622	8.33%
1996-02-27	0	0.420	0.420	0.450	0.420	0.440	192,000	84,440	0.4398	8.473	8.473	9.078	8.473	8.876	9,518	8.8720	-4.55%
1996-02-26	0	0.440	0.420	0.450	0.440	0.440	80,000	35,200	0.4400	8.876	8.473	9.078	8.876	8.876	3,966	8.8762	1.15%
1996-02-23	0	0.435	0.420	0.455	-	-	0	0	-	8.775	8.473	9.179	-	-	0	-	0.00%
1996-02-22	0	0.435	0.410	0.445	-	-	0	0	-	8.775	8.271	8.977	-	-	0	-	0.00%
1996-02-16	0	0.435	-	0.450	-	-	0	0	-	8.775	-	9.078	-	-	0	-	0.00%
1996-02-15	0	0.435	0.430	0.440	0.435	0.435	36,000	15,660	0.4350	8.775	8.674	8.876	8.775	8.775	1,785	8.7753	1.16%
1996-02-14	0	0.430	0.415	0.450	0.415	0.430	60,000	25,350	0.4225	8.674	8.372	9.078	8.372	8.674	2,974	8.5232	3.61%
1996-02-13	0	0.415	0.415	-	0.415	0.415	30,000	12,450	0.4150	8.372	8.372	-	8.372	8.372	1,487	8.3719	-1.19%
1996-02-12	0	0.420	0.420	0.430	0.415	0.430	40,000	17,050	0.4263	8.473	8.473	8.674	8.372	8.674	1,983	8.5988	-4.55%
1996-02-09	0	0.440	-	0.450	-	-	0	0	-	8.876	-	9.078	-	-	0	-	0.00%
1996-02-08	0	0.440	0.430	0.440	-	-	0	0	-	8.876	8.674	8.876	-	-	0	-	0.00%
1996-02-07	0	0.440	0.430	0.450	0.430	0.440	30,000	13,000	0.4333	8.876	8.674	9.078	8.674	8.876	1,487	8.7417	2.33%
1996-02-06	0	0.430	0.420	0.430	0.420	0.430	200,000	85,350	0.4268	8.674	8.473	8.674	8.473	8.674	9,914	8.6089	0.00%
1996-02-05	0	0.430	0.430	0.450	0.430	0.430	10,000	4,300	0.4300	8.674	8.674	9.078	8.674	8.674	496	8.6745	0.00%
1996-02-02	0	0.430	0.430	0.460	0.430	0.430	360,000	154,800	0.4300	8.674	8.674	9.280	8.674	8.674	17,846	8.6745	0.00%
1996-02-01	0	0.430	0.430	0.440	0.430	0.430	174,000	74,820	0.4300	8.674	8.674	8.876	8.674	8.674	8,625	8.6745	0.00%
1996-01-31	0	0.430	0.430	0.440	0.430	0.430	142,000	61,060	0.4300	8.674	8.674	8.876	8.674	8.674	7,039	8.6745	0.00%
1996-01-30	0	0.430	0.430	-	0.425	0.445	211,353	91,414	0.4325	8.674	8.674	-	8.574	8.977	10,477	8.7253	2.38%
1996-01-29	0	0.420	0.420	0.450	0.410	0.410	40,000	16,400	0.4100	8.473	8.473	9.078	8.271	8.271	1,983	8.2710	0.00%
1996-01-26	0	0.420	0.420	0.435	0.420	0.440	90,000	38,900	0.4322	8.473	8.473	8.775	8.473	8.876	4,461	8.7193	-5.62%
1996-01-25	0	0.445	0.440	0.455	0.440	0.460	506,000	226,950	0.4485	8.977	8.876	9.179	8.876	9.280	25,083	9.0480	1.14%
1996-01-24	0	0.440	0.440	0.450	0.440	0.440	50,000	22,000	0.4400	8.876	8.876	9.078	8.876	8.876	2,479	8.8762	2.33%
1996-01-23	0	0.430	0.420	0.450	0.430	0.430	170,000	73,100	0.4300	8.674	8.473	9.078	8.674	8.674	8,427	8.6745	0.00%
1996-01-22	0	0.430	0.430	0.440	0.430	0.450	350,000	154,000	0.4400	8.674	8.674	8.876	8.674	9.078	17,350	8.8762	-2.27%
1996-01-19	0	0.440	0.420	0.440	0.420	0.440	290,000	125,600	0.4331	8.876	8.473	8.876	8.473	8.876	14,376	8.7371	4.76%
1996-01-18	0	0.420	0.410	0.420	0.420	0.420	100,000	42,000	0.4200	8.473	8.271	8.473	8.473	8.473	4,957	8.4727	-4.55%
1996-01-17	0	0.440	0.440	0.450	0.440	0.440	70,000	30,800	0.4400	8.876	8.876	9.078	8.876	8.876	3,470	8.8762	2.33%
1996-01-16	0	0.430	0.415	0.440	0.415	0.430	130,000	55,200	0.4246	8.674	8.372	8.876	8.372	8.674	6,444	8.5658	1.18%
1996-01-15	0	0.425	0.415	0.430	0.425	0.425	50,000	21,250	0.4250	8.574	8.372	8.674	8.574	8.574	2,479	8.5736	0.00%
1996-01-12	0	0.425	-	0.430	-	-	0	0	-	8.574	-	8.674	-	-	0	-	0.00%
1996-01-11	0	0.425	0.400	0.425	0.415	0.425	80,000	33,800	0.4225	8.574	8.069	8.574	8.372	8.574	3,966	8.5232	2.41%
1996-01-10	0	0.415	0.415	0.425	-	-	0	0	-	8.372	8.372	8.574	-	-	0	-	0.00%
1996-01-09	0	0.415	0.415	0.425	-	-	0	0	-	8.372	8.372	8.574	-	-	0	-	0.00%
1996-01-08	0	0.415	0.415	0.435	-	-	0	0	-	8.372	8.372	8.775	-	-	0	-	0.00%
1996-01-05	0	0.415	0.410	0.425	0.415	0.415	740,000	307,100	0.4150	8.372	8.271	8.574	8.372	8.372	36,682	8.3719	-1.19%
1996-01-04	0	0.420	0.410	0.425	0.420	0.425	510,676	214,900	0.4208	8.473	8.271	8.574	8.473	8.574	25,315	8.4892	0.00%
1996-01-03	0	0.420	0.410	0.425	0.420	0.420	100,000	42,000	0.4200	8.473	8.271	8.574	8.473	8.473	4,957	8.4727	2.44%
1996-01-02	0	0.410	0.400	0.410	-	-	0	0	-	8.271	8.069	8.271	-	-	0	-	0.00%
1995-12-29	0	0.410	0.410	0.420	0.410	0.410	250,000	102,500	0.4100	8.271	8.271	8.473	8.271	8.271	12,393	8.2710	0.00%
1995-12-28	0	0.410	0.410	0.415	0.410	0.410	76,000	31,160	0.4100	8.271	8.271	8.372	8.271	8.271	3,767	8.2710	0.00%
1995-12-27	0	0.410	0.400	0.420	0.410	0.410	150,000	61,500	0.4100	8.271	8.069	8.473	8.271	8.271	7,436	8.2710	0.00%
1995-12-22	0	0.410	0.410	0.430	0.410	0.410	50,000	20,500	0.4100	8.271	8.271	8.674	8.271	8.271	2,479	8.2710	0.00%
1995-12-21	0	0.410	-	-	-	-	0	0	-	8.271	-	-	-	-	0	-	0.00%
1995-12-20	0	0.410	-	-	-	-	0	0	-	8.271	-	-	-	-	0	-	0.00%
1995-12-19	0	0.410	0.410	0.420	0.410	0.410	44,000	18,040	0.4100	8.271	8.271	8.473	8.271	8.271	2,181	8.2710	-2.38%
1995-12-18	0	0.420	0.410	0.430	-	-	0	0	-	8.473	8.271	8.674	-	-	0	-	0.00%
1995-12-15	0	0.420	0.420	0.425	0.420	0.425	230,000	97,600	0.4243	8.473	8.473	8.574	8.473	8.574	11,401	8.5604	-2.33%
1995-12-14	0	0.430	0.425	0.435	0.430	0.430	50,000	21,500	0.4300	8.674	8.574	8.775	8.674	8.674	2,479	8.6745	0.00%
1995-12-13	0	0.430	-	0.445	-	-	0	0	-	8.674	-	8.977	-	-	0	-	0.00%
1995-12-12	0	0.430	-	0.450	0.430	0.430	100,000	43,000	0.4300	8.674	-	9.078	8.674	8.674	4,957	8.6745	0.00%
1995-12-11	0	0.430	0.430	0.445	0.430	0.440	130,000	56,900	0.4377	8.674	8.674	8.977	8.674	8.876	6,444	8.8296	-2.27%
1995-12-08	0	0.440	0.420	0.460	-	-	0	0	-	8.876	8.473	9.280	-	-	0	-	0.00%
1995-12-07	0	0.440	0.440	0.450	0.440	0.440	50,000	22,000	0.4400	8.876	8.876	9.078	8.876	8.876	2,479	8.8762	0.00%
1995-12-06	0	0.440	0.420	0.440	0.440	0.440	110,000	48,400	0.4400	8.876	8.473	8.876	8.876	8.876	5,453	8.8762	0.00%
1995-12-05	0	0.440	0.435	0.440	0.435	0.440	256,000	111,460	0.4354	8.876	8.775	8.876	8.775	8.876	12,690	8.7832	1.15%
1995-12-04	0	0.435	0.430	0.440	0.435	0.450	250,000	110,250	0.4410	8.775	8.674	8.876	8.775	9.078	12,393	8.8964	0.00%
1995-12-01	0	0.435	0.420	0.435	0.430	0.435	100,000	43,100	0.4310	8.775	8.473	8.775	8.674	8.775	4,957	8.6946	3.57%
1995-11-30	0	0.420	0.420	0.430	0.410	0.420	200,000	83,000	0.4150	8.473	8.473	8.674	8.271	8.473	9,914	8.3719	2.44%
1995-11-29	0	0.410	0.400	-	0.400	0.410	80,000	32,500	0.4063	8.271	8.069	-	8.069	8.271	3,966	8.1953	0.00%
1995-11-28	0	0.410	0.400	0.420	-	-	0	0	-	8.271	8.069	8.473	-	-	0	-	0.00%
1995-11-27	0	0.410	0.390	-	0.410	0.410	700,000	287,000	0.4100	8.271	7.868	-	8.271	8.271	34,700	8.2710	2.50%
1995-11-24	0	0.400	0.380	0.420	0.400	0.400	500,000	200,000	0.4000	8.069	7.666	8.473	8.069	8.069	24,785	8.0693	0.00%
1995-11-23	0	0.400	0.400	0.420	0.400	0.405	500,000	200,450	0.4009	8.069	8.069	8.473	8.069	8.170	24,785	8.0874	-1.23%
1995-11-22	0	0.405	0.390	0.420	0.405	0.405	400,000	162,000	0.4050	8.170	7.868	8.473	8.170	8.170	19,828	8.1701	5.19%
1995-11-21	0	0.385	0.385	0.420	0.385	0.410	52,000	20,870	0.4013	7.767	7.767	8.473	7.767	8.271	2,578	8.0964	-3.75%
1995-11-20	0	0.400	0.390	0.400	0.390	0.400	148,000	58,720	0.3968	8.069	7.868	8.069	7.868	8.069	7,336	8.0038	5.26%
1995-11-17	0	0.380	0.380	0.400	0.370	0.370	50,000	18,500	0.3700	7.666	7.666	8.069	7.464	7.464	2,479	7.4641	-2.56%
1995-11-16	0	0.390	0.370	0.400	0.390	0.390	50,000	19,500	0.3900	7.868	7.464	8.069	7.868	7.868	2,479	7.8675	-1.27%
1995-11-15	0	0.395	0.395	0.400	0.395	0.400	80,000	31,750	0.3969	7.968	7.968	8.069	7.968	8.069	3,966	8.0062	-1.25%
1995-11-14	0	0.400	-	0.410	0.390	0.400	250,000	99,800	0.3992	8.069	-	8.271	7.868	8.069	12,393	8.0531	-4.76%
1995-11-13	0	0.420	-	0.430	-	-	0	0	-	8.473	-	8.674	-	-	0	-	0.00%
1995-11-10	0	0.420	0.400	0.420	-	-	0	0	-	8.473	8.069	8.473	-	-	0	-	0.00%
1995-11-09	0	0.420	0.410	0.420	0.415	0.420	40,000	16,650	0.4163	8.473	8.271	8.473	8.372	8.473	1,983	8.3971	2.44%
1995-11-08	0	0.410	0.410	0.430	0.410	0.410	40,000	16,400	0.4100	8.271	8.271	8.674	8.271	8.271	1,983	8.2710	-2.38%
1995-11-07	0	0.420	0.400	-	-	-	0	0	-	8.473	8.069	-	-	-	0	-	0.00%
1995-11-06	0	0.420	0.420	0.430	0.410	0.430	160,000	66,800	0.4175	8.473	8.473	8.674	8.271	8.674	7,931	8.4223	-2.33%
1995-11-03	0	0.430	0.410	-	-	-	0	0	-	8.674	8.271	-	-	-	0	-	0.00%
1995-11-02	0	0.430	0.420	0.440	-	-	1,200,000	540,000	0.4500	8.674	8.473	8.876	-	-	59,485	9.0779	0.00%
1995-10-31	0	0.430	0.430	0.440	0.420	0.420	546,000	229,320	0.4200	8.674	8.674	8.876	8.473	8.473	27,066	8.4727	0.00%
1995-10-30	0	0.430	0.420	0.430	0.430	0.440	450,000	197,050	0.4379	8.674	8.473	8.674	8.674	8.876	22,307	8.8336	-4.44%
1995-10-27	0	0.450	0.435	0.450	0.450	0.450	20,000	9,000	0.4500	9.078	8.775	9.078	9.078	9.078	991	9.0779	0.00%
1995-10-26	0	0.450	0.440	0.460	0.440	0.450	210,000	92,750	0.4417	9.078	8.876	9.280	8.876	9.078	10,410	8.9098	2.27%
1995-10-25	0	0.440	0.440	0.450	0.435	0.440	166,629	73,062	0.4385	8.876	8.876	9.078	8.775	8.876	8,260	8.8453	0.00%
1995-10-24	0	0.440	0.435	0.440	0.440	0.440	170,000	74,800	0.4400	8.876	8.775	8.876	8.876	8.876	8,427	8.8762	1.15%
1995-10-23	0	0.435	0.440	0.470	0.435	0.445	322,000	142,420	0.4423	8.775	8.876	9.481	8.775	8.977	15,962	8.9225	-5.43%
1995-10-20	0	0.460	0.445	0.460	0.445	0.460	400,000	178,950	0.4474	9.280	8.977	9.280	8.977	9.280	19,828	9.0250	1.10%
1995-10-19	0	0.455	0.450	0.470	-	-	0	0	-	9.179	9.078	9.481	-	-	0	-	0.00%
1995-10-18	0	0.455	0.455	0.460	0.455	0.470	180,000	82,800	0.4600	9.179	9.179	9.280	9.179	9.481	8,923	9.2796	-1.09%
1995-10-17	0	0.460	0.460	0.480	0.460	0.460	50,000	23,000	0.4600	9.280	9.280	9.683	9.280	9.280	2,479	9.2796	-4.17%
1995-10-16	0	0.480	0.450	0.480	0.450	0.480	283,000	132,100	0.4668	9.683	9.078	9.683	9.078	9.683	14,029	9.4165	2.13%
1995-10-13	0	0.470	0.450	0.480	0.470	0.470	50,000	23,500	0.4700	9.481	9.078	9.683	9.481	9.481	2,479	9.4814	0.00%
1995-10-12	0	0.470	0.450	0.490	-	-	0	0	-	9.481	9.078	9.885	-	-	0	-	0.00%
1995-10-11	0	0.470	-	0.480	-	-	0	0	-	9.481	-	9.683	-	-	0	-	0.00%
1995-10-10	0	0.470	0.470	0.500	0.470	0.470	68,000	31,960	0.4700	9.481	9.481	10.09	9.481	9.481	3,371	9.4814	2.17%
1995-10-09	0	0.460	0.450	0.485	0.460	0.460	360,000	166,350	0.4621	9.280	9.078	9.784	9.280	9.280	17,846	9.3217	0.00%
1995-10-06	0	0.460	0.460	0.470	0.460	0.460	82,000	37,720	0.4600	9.280	9.280	9.481	9.280	9.280	4,065	9.2796	-2.13%
1995-10-05	0	0.470	0.470	0.490	0.465	0.470	58,033	27,184	0.4684	9.481	9.481	9.885	9.381	9.481	2,877	9.4496	-1.05%
1995-10-04	0	0.475	0.470	0.475	0.470	0.475	328,000	155,300	0.4735	9.582	9.481	9.582	9.481	9.582	16,259	9.5515	0.00%
1995-10-03	0	0.475	0.470	0.475	0.475	0.475	100,000	47,500	0.4750	9.582	9.481	9.582	9.582	9.582	4,957	9.5822	-1.04%
1995-10-02	0	0.480	0.470	0.485	0.480	0.480	80,000	38,400	0.4800	9.683	9.481	9.784	9.683	9.683	3,966	9.6831	-2.04%
1995-09-29	0	0.490	0.475	0.490	0.485	0.490	180,000	87,450	0.4858	9.885	9.582	9.885	9.784	9.885	8,923	9.8008	0.00%
1995-09-28	0	0.490	0.480	0.490	0.480	0.490	100,000	48,900	0.4890	9.885	9.683	9.885	9.683	9.885	4,957	9.8647	2.08%
1995-09-27	0	0.480	0.470	0.495	0.480	0.480	110,000	52,800	0.4800	9.683	9.481	9.986	9.683	9.683	5,453	9.6831	-3.03%
1995-09-26	0	0.495	0.485	0.495	0.470	0.495	290,000	142,100	0.4900	9.986	9.784	9.986	9.481	9.986	14,376	9.8848	-1.00%
1995-09-25	0	0.500	0.490	0.500	0.500	0.500	200,000	100,000	0.5000	10.09	9.885	10.09	10.09	10.09	9,914	10.087	0.00%
1995-09-22	0	0.500	0.495	0.510	0.490	0.500	320,000	159,350	0.4980	10.09	9.986	10.29	9.885	10.09	15,863	10.046	2.04%
1995-09-21	0	0.490	0.480	0.490	0.480	0.490	370,000	180,100	0.4868	9.885	9.683	9.885	9.683	9.885	18,341	9.8194	-2.00%
1995-09-20	0	0.500	0.490	0.500	0.500	0.510	440,000	222,100	0.5048	10.09	9.885	10.09	10.09	10.29	21,811	10.183	0.00%
1995-09-19	0	0.500	0.495	0.500	0.500	0.500	200,000	100,000	0.5000	10.09	9.986	10.09	10.09	10.09	9,914	10.087	-1.96%
1995-09-18	0	0.510	0.500	0.510	0.500	0.510	348,000	175,840	0.5053	10.29	10.09	10.29	10.09	10.29	17,251	10.193	-0.00%
1995-09-15	0	0.540	0.540	0.550	0.530	0.580	4,606,000	2,519,200	0.5469	10.29	10.29	10.48	10.10	11.05	241,754	10.421	-3.57%
1995-09-14	0	0.560	0.550	0.580	0.540	0.580	4,558,000	2,580,820	0.5662	10.67	10.48	11.05	10.29	11.05	239,235	10.788	3.70%
1995-09-13	0	0.540	0.540	0.560	0.540	0.600	3,880,000	2,216,500	0.5713	10.29	10.29	10.67	10.29	11.43	203,649	10.884	-10.00%
1995-09-12	0	0.600	0.600	0.610	0.590	0.620	3,090,000	1,862,680	0.6028	11.43	11.43	11.62	11.24	11.81	162,184	11.485	1.69%
1995-09-11	0	0.590	0.580	0.590	0.560	0.590	976,000	558,980	0.5727	11.24	11.05	11.24	10.67	11.24	51,227	10.912	9.26%
1995-09-08	0	0.540	0.540	0.560	0.540	0.570	1,224,000	684,200	0.5590	10.29	10.29	10.67	10.29	10.86	64,244	10.650	-5.26%
1995-09-07	0	0.570	0.570	0.580	0.560	0.590	1,336,000	764,040	0.5719	10.86	10.86	11.05	10.67	11.24	70,122	10.896	-5.00%
1995-09-06	0	0.600	0.590	0.600	0.600	0.640	4,422,831	2,729,125	0.6171	11.43	11.24	11.43	11.43	12.19	232,140	11.756	0.00%
1995-09-05	0	0.600	0.590	0.600	0.550	0.600	5,352,465	3,026,197	0.5654	11.43	11.24	11.43	10.48	11.43	280,934	10.772	3.45%
1995-09-04	0	0.580	0.580	0.590	0.445	0.590	4,970,000	2,766,950	0.5567	11.05	11.05	11.24	8.478	11.24	260,859	10.607	38.10%
1995-09-01	0	0.420	0.420	0.440	0.420	0.420	150,000	63,000	0.4200	8.002	8.002	8.383	8.002	8.002	7,873	8.0020	-2.33%
1995-08-31	0	0.430	0.420	0.430	0.430	0.430	140,000	60,200	0.4300	8.193	8.002	8.193	8.193	8.193	7,348	8.1925	-4.44%
1995-08-30	0	0.450	0.440	0.455	0.430	0.460	824,600	369,220	0.4478	8.574	8.383	8.669	8.193	8.764	43,281	8.5308	-5.26%
1995-08-29	0	0.475	0.470	0.475	0.470	0.510	510,000	247,330	0.4850	9.050	8.955	9.050	8.955	9.717	26,768	9.2397	-12.04%
1995-08-25	0	0.540	0.540	0.550	0.530	0.590	2,571,215	1,416,968	0.5511	10.29	10.29	10.48	10.10	11.24	134,955	10.500	-6.90%
1995-08-24	0	0.580	0.570	0.580	0.480	0.580	3,334,000	1,803,740	0.5410	11.05	10.86	11.05	9.145	11.05	174,991	10.308	18.37%
1995-08-23	0	0.490	0.480	0.510	0.420	0.530	2,154,000	1,055,400	0.4900	9.336	9.145	9.717	8.002	10.10	113,057	9.3352	16.67%
1995-08-22	0	0.420	0.420	-	0.400	0.400	180,000	72,000	0.4000	8.002	8.002	-	7.621	7.621	9,448	7.6210	5.00%
1995-08-21	0	0.400	0.400	0.420	0.400	0.400	100,000	40,000	0.4000	7.621	7.621	8.002	7.621	7.621	5,249	7.6210	0.00%
1995-08-18	0	0.400	0.400	0.420	0.400	0.400	70,000	28,000	0.4000	7.621	7.621	8.002	7.621	7.621	3,674	7.6210	1.27%
1995-08-17	0	0.395	0.395	0.410	-	-	0	0	-	7.526	7.526	7.811	-	-	0	-	1.28%
1995-08-16	0	0.390	0.390	0.400	0.390	0.400	210,000	83,900	0.3995	7.430	7.430	7.621	7.430	7.621	11,022	7.6119	-2.50%
1995-08-15	0	0.400	0.395	0.410	0.400	0.410	300,000	121,000	0.4033	7.621	7.526	7.811	7.621	7.811	15,746	7.6845	2.56%
1995-08-14	0	0.390	0.390	0.410	0.390	0.390	160,000	62,400	0.3900	7.430	7.430	7.811	7.430	7.430	8,398	7.4304	-2.50%
1995-08-11	0	0.400	0.390	0.410	0.390	0.400	180,000	71,500	0.3972	7.621	7.430	7.811	7.430	7.621	9,448	7.5680	0.00%
1995-08-10	0	0.400	0.395	0.410	0.400	0.400	443,040	177,174	0.3999	7.621	7.526	7.811	7.621	7.621	23,254	7.6192	0.00%
1995-08-09	0	0.400	0.390	0.410	0.390	0.400	270,000	106,000	0.3926	7.621	7.430	7.811	7.430	7.621	14,171	7.4798	-2.44%
1995-08-08	0	0.410	0.400	0.410	0.410	0.410	90,000	36,900	0.4100	7.811	7.621	7.811	7.811	7.811	4,724	7.8115	0.00%
1995-08-07	0	0.410	0.400	0.420	0.410	0.420	262,000	108,420	0.4138	7.811	7.621	8.002	7.811	8.002	13,752	7.8842	0.00%
1995-08-04	0	0.410	0.400	0.415	0.410	0.410	30,000	12,300	0.4100	7.811	7.621	7.907	7.811	7.811	1,575	7.8115	1.23%
1995-08-03	0	0.405	0.405	0.420	0.405	0.405	80,000	32,400	0.4050	7.716	7.716	8.002	7.716	7.716	4,199	7.7162	-3.57%
1995-08-02	0	0.420	0.400	0.420	0.400	0.420	160,000	65,700	0.4106	8.002	7.621	8.002	7.621	8.002	8,398	7.8234	6.33%
1995-08-01	0	0.395	0.385	-	-	-	0	0	-	7.526	7.335	-	-	-	0	-	0.00%
1995-07-31	0	0.395	0.395	0.420	0.395	0.400	210,000	83,650	0.3983	7.526	7.526	8.002	7.526	7.621	11,022	7.5892	-1.25%
1995-07-28	0	0.400	0.400	0.420	-	-	0	0	-	7.621	7.621	8.002	-	-	0	-	0.00%
1995-07-27	0	0.400	0.400	0.420	-	-	0	0	-	7.621	7.621	8.002	-	-	0	-	0.00%
1995-07-26	0	0.400	0.400	0.420	0.400	0.400	20,000	8,000	0.4000	7.621	7.621	8.002	7.621	7.621	1,050	7.6210	0.00%
1995-07-25	0	0.400	0.400	0.415	0.400	0.400	30,000	12,000	0.4000	7.621	7.621	7.907	7.621	7.621	1,575	7.6210	1.27%
1995-07-24	0	0.395	0.395	0.410	-	-	0	0	-	7.526	7.526	7.811	-	-	0	-	0.00%
1995-07-21	0	0.395	0.395	0.410	0.395	0.395	100,000	39,500	0.3950	7.526	7.526	7.811	7.526	7.526	5,249	7.5257	-1.25%
1995-07-20	0	0.400	0.400	0.410	0.395	0.400	301,823	120,126	0.3980	7.621	7.621	7.811	7.526	7.621	15,842	7.5829	0.00%
1995-07-19	0	0.400	0.395	0.410	0.395	0.400	380,000	151,500	0.3987	7.621	7.526	7.811	7.526	7.621	19,945	7.5959	0.00%
1995-07-18	0	0.400	0.400	0.410	0.400	0.400	200,000	80,000	0.4000	7.621	7.621	7.811	7.621	7.621	10,497	7.6210	0.00%
1995-07-17	0	0.400	0.400	0.410	0.400	0.400	194,000	77,600	0.4000	7.621	7.621	7.811	7.621	7.621	10,182	7.6210	-2.44%
1995-07-14	0	0.410	0.400	0.415	0.400	0.410	736,000	298,080	0.4050	7.811	7.621	7.907	7.621	7.811	38,630	7.7162	0.00%
1995-07-13	0	0.410	0.405	0.410	0.410	0.410	960,000	393,600	0.4100	7.811	7.716	7.811	7.811	7.811	50,387	7.8115	-4.65%
1995-07-12	0	0.430	0.405	0.430	0.410	0.430	566,000	233,260	0.4121	8.193	7.716	8.193	7.811	8.193	29,708	7.8519	4.88%
1995-07-11	0	0.410	0.410	0.430	-	-	0	0	-	7.811	7.811	8.193	-	-	0	-	0.00%
1995-07-10	0	0.410	0.410	0.420	0.400	0.420	310,000	126,000	0.4065	7.811	7.811	8.002	7.621	8.002	16,271	7.7439	0.00%
1995-07-07	0	0.410	0.405	0.425	-	-	0	0	-	7.811	7.716	8.097	-	-	0	-	0.00%
1995-07-06	0	0.410	0.410	0.420	0.410	0.410	248,431	101,844	0.4099	7.811	7.811	8.002	7.811	7.811	13,039	7.8105	-3.53%
1995-07-05	0	0.425	-	0.425	0.425	0.430	260,000	111,300	0.4281	8.097	-	8.097	8.097	8.193	13,647	8.1559	-3.41%
1995-07-04	0	0.440	0.430	0.445	0.410	0.450	3,810,000	1,601,400	0.4203	8.383	8.193	8.478	7.811	8.574	199,975	8.0080	7.32%
1995-07-03	0	0.410	0.410	0.430	-	-	0	0	-	7.811	7.811	8.193	-	-	0	-	0.00%
1995-06-30	0	0.410	0.410	0.425	0.410	0.410	248,000	101,680	0.4100	7.811	7.811	8.097	7.811	7.811	13,017	7.8115	0.00%
1995-06-29	0	0.410	0.410	0.430	0.410	0.420	340,000	139,800	0.4112	7.811	7.811	8.193	7.811	8.002	17,846	7.8339	0.00%
1995-06-28	0	0.410	0.405	0.430	0.410	0.425	390,000	160,350	0.4112	7.811	7.716	8.193	7.811	8.097	20,470	7.8335	1.23%
1995-06-27	0	0.405	0.405	0.420	0.405	0.420	510,000	210,750	0.4132	7.716	7.716	8.002	7.716	8.002	26,768	7.8731	3.85%
1995-06-26	0	0.390	0.390	0.400	0.380	0.390	196,000	75,440	0.3849	7.430	7.430	7.621	7.240	7.430	10,287	7.3332	2.63%
1995-06-23	0	0.380	0.375	0.395	0.375	0.390	250,000	95,800	0.3832	7.240	7.145	7.526	7.145	7.430	13,122	7.3009	0.00%
1995-06-22	0	0.380	0.370	0.390	-	-	0	0	-	7.240	7.049	7.430	-	-	0	-	0.00%
1995-06-21	0	0.380	0.375	0.390	0.355	0.380	150,000	55,750	0.3717	7.240	7.145	7.430	6.764	7.240	7,873	7.0811	2.70%
1995-06-20	0	0.370	0.350	0.375	0.370	0.370	200,000	74,000	0.3700	7.049	6.668	7.145	7.049	7.049	10,497	7.0494	-2.63%
1995-06-16	0	0.380	0.365	0.385	-	-	0	0	-	7.240	6.954	7.335	-	-	0	-	0.00%
1995-06-15	0	0.380	0.365	0.380	0.380	0.380	440,000	167,200	0.3800	7.240	6.954	7.240	7.240	7.240	23,094	7.2399	0.00%
1995-06-14	0	0.380	0.360	0.385	0.380	0.380	180,000	68,400	0.3800	7.240	6.859	7.335	7.240	7.240	9,448	7.2399	5.56%
1995-06-13	0	0.360	0.360	0.370	0.350	0.370	58,000	21,300	0.3672	6.859	6.859	7.049	6.668	7.049	3,044	6.9968	0.00%
1995-06-12	0	0.360	0.340	0.360	0.360	0.360	550,000	198,000	0.3600	6.859	6.478	6.859	6.859	6.859	28,868	6.8589	-2.70%
1995-06-09	0	0.370	0.360	0.370	0.360	0.370	950,000	343,500	0.3616	7.049	6.859	7.049	6.859	7.049	49,862	6.8890	2.78%
1995-06-08	0	0.360	0.350	0.370	0.350	0.360	510,000	182,600	0.3580	6.859	6.668	7.049	6.668	6.859	26,768	6.8215	0.00%
1995-06-07	0	0.360	0.360	0.370	0.350	0.370	1,448,000	519,000	0.3584	6.859	6.859	7.049	6.668	7.049	76,001	6.8289	0.00%
1995-06-06	0	0.360	0.350	-	0.350	0.360	210,000	74,100	0.3529	6.859	6.668	-	6.668	6.859	11,022	6.7228	5.88%
1995-06-05	0	0.340	0.340	-	-	-	0	0	-	6.478	6.478	-	-	-	0	-	0.00%
1995-06-01	0	0.340	0.340	0.360	0.340	0.340	70,000	23,800	0.3400	6.478	6.478	6.859	6.478	6.478	3,674	6.4778	0.00%
1995-05-31	0	0.340	0.340	0.360	0.340	0.340	90,000	30,600	0.3400	6.478	6.478	6.859	6.478	6.478	4,724	6.4778	0.00%
1995-05-30	0	0.340	0.340	0.350	0.330	0.340	60,000	20,300	0.3383	6.478	6.478	6.668	6.287	6.478	3,149	6.4461	-2.86%
1995-05-29	0	0.350	0.330	0.350	-	-	0	0	-	6.668	6.287	6.668	-	-	0	-	0.00%
1995-05-26	0	0.350	-	0.350	-	-	0	0	-	6.668	-	6.668	-	-	0	-	-2.78%
1995-05-25	0	0.360	0.325	0.380	0.350	0.360	70,000	24,700	0.3529	6.859	6.192	7.240	6.668	6.859	3,674	6.7228	-6.49%
1995-05-24	0	0.385	0.350	0.400	-	-	0	0	-	7.335	6.668	7.621	-	-	0	-	0.00%
1995-05-23	0	0.385	-	0.400	-	-	0	0	-	7.335	-	7.621	-	-	0	-	0.00%
1995-05-22	0	0.385	-	0.385	0.375	0.385	50,000	18,790	0.3758	7.335	-	7.335	7.145	7.335	2,624	7.1599	2.67%
1995-05-19	0	0.375	-	0.375	0.380	0.380	30,000	11,400	0.3800	7.145	-	7.145	7.240	7.240	1,575	7.2399	4.17%
1995-05-18	0	0.360	0.305	0.370	-	-	0	0	-	6.859	5.811	7.049	-	-	0	-	0.00%
1995-05-17	0	0.360	0.340	0.380	0.340	0.380	282,000	103,520	0.3671	6.859	6.478	7.240	6.478	7.240	14,801	6.9940	-10.00%
1995-05-16	0	0.400	0.350	0.410	0.360	0.400	530,000	199,800	0.3770	7.621	6.668	7.811	6.859	7.621	27,818	7.1824	14.29%
1995-05-15	0	0.350	0.320	0.350	0.320	0.370	178,000	64,000	0.3596	6.668	6.097	6.668	6.097	7.049	9,343	6.8503	-2.78%
1995-05-12	0	0.360	0.350	0.360	0.280	0.360	460,000	137,700	0.2993	6.859	6.668	6.859	5.335	6.859	24,144	5.7033	5.88%
1995-05-11	0	0.340	-	0.360	0.300	0.430	64,000	24,860	0.3884	6.478	-	6.859	5.716	8.193	3,359	7.4007	-5.56%
1995-05-10	0	0.360	-	0.420	0.360	0.430	80,000	33,700	0.4213	6.859	-	8.002	6.859	8.193	4,199	8.0258	-16.28%
1995-05-09	0	0.430	0.425	0.430	0.390	0.430	224,000	89,300	0.3987	8.193	8.097	8.193	7.430	8.193	11,757	7.5954	4.88%
1995-05-08	0	0.410	0.400	0.420	0.390	0.410	70,000	28,070	0.4010	7.811	7.621	8.002	7.430	7.811	3,674	7.6400	1.23%
1995-05-05	0	0.405	0.380	0.410	0.405	0.405	60,000	24,300	0.4050	7.716	7.240	7.811	7.716	7.716	3,149	7.7162	1.25%
1995-05-04	0	0.400	0.380	0.440	-	-	0	0	-	7.621	7.240	8.383	-	-	0	-	0.00%
1995-05-03	0	0.400	0.400	0.410	0.400	0.400	30,000	12,000	0.4000	7.621	7.621	7.811	7.621	7.621	1,575	7.6210	-4.76%
1995-05-02	0	0.420	-	0.420	0.420	0.420	10,000	4,200	0.4200	8.002	-	8.002	8.002	8.002	525	8.0020	2.44%
1995-05-01	0	0.410	0.410	-	0.410	0.410	10,000	4,100	0.4100	7.811	7.811	-	7.811	7.811	525	7.8115	0.00%
1995-04-28	0	0.410	-	0.420	-	-	0	0	-	7.811	-	8.002	-	-	0	-	0.00%
1995-04-27	0	0.410	0.410	0.420	0.400	0.420	206,000	84,100	0.4083	7.811	7.811	8.002	7.621	8.002	10,812	7.7782	7.89%
1995-04-26	0	0.380	-	0.385	0.380	0.380	110,000	41,800	0.3800	7.240	-	7.335	7.240	7.240	5,774	7.2399	-2.56%
1995-04-25	0	0.390	0.380	0.390	0.385	0.395	100,000	39,000	0.3900	7.430	7.240	7.430	7.335	7.526	5,249	7.4304	-2.50%
1995-04-24	0	0.400	0.390	0.410	-	-	0	0	-	7.621	7.430	7.811	-	-	0	-	0.00%
1995-04-21	0	0.400	0.400	0.410	0.400	0.400	100,000	40,000	0.4000	7.621	7.621	7.811	7.621	7.621	5,249	7.6210	0.00%
1995-04-20	0	0.400	0.400	-	0.390	0.390	2,000	780	0.3900	7.621	7.621	-	7.430	7.430	105	7.4304	0.00%
1995-04-19	0	0.400	0.400	-	0.400	0.400	11,668	4,534	0.3886	7.621	7.621	-	7.621	7.621	612	7.4035	-2.44%
1995-04-18	0	0.410	-	0.420	-	-	0	0	-	7.811	-	8.002	-	-	0	-	0.00%
1995-04-13	0	0.410	0.410	-	0.400	0.410	70,000	28,600	0.4086	7.811	7.811	-	7.621	7.811	3,674	7.7843	0.00%
1995-04-12	0	0.410	-	0.420	-	-	0	0	-	7.811	-	8.002	-	-	0	-	0.00%
1995-04-11	0	0.410	-	-	-	-	0	0	-	7.811	-	-	-	-	0	-	0.00%
1995-04-10	0	0.410	-	0.410	0.410	0.410	50,000	20,500	0.4100	7.811	-	7.811	7.811	7.811	2,624	7.8115	0.00%
1995-04-07	0	0.410	-	0.420	0.410	0.410	52,000	21,320	0.4100	7.811	-	8.002	7.811	7.811	2,729	7.8115	5.13%
1995-04-06	0	0.390	0.390	0.400	0.390	0.395	92,000	36,030	0.3916	7.430	7.430	7.621	7.430	7.526	4,829	7.4615	-2.50%
1995-04-04	0	0.400	0.390	0.420	0.400	0.405	120,000	48,150	0.4013	7.621	7.430	8.002	7.621	7.716	6,298	7.6448	0.00%
1995-04-03	0	0.400	0.400	0.425	0.400	0.400	100,000	40,000	0.4000	7.621	7.621	8.097	7.621	7.621	5,249	7.6210	-2.44%
1995-03-31	0	0.410	0.410	0.430	0.400	0.400	2,000	800	0.4000	7.811	7.811	8.193	7.621	7.621	105	7.6210	0.00%
1995-03-30	0	0.410	0.405	0.420	0.410	0.430	160,000	66,600	0.4163	7.811	7.716	8.002	7.811	8.193	8,398	7.9306	-3.53%
1995-03-29	0	0.425	0.425	0.440	0.420	0.420	118,687	49,828	0.4198	8.097	8.097	8.383	8.002	8.002	6,229	7.9987	1.19%
1995-03-28	0	0.420	0.420	0.440	0.420	0.420	40,000	16,800	0.4200	8.002	8.002	8.383	8.002	8.002	2,099	8.0020	0.00%
1995-03-27	0	0.420	-	0.440	0.420	0.440	70,000	29,800	0.4257	8.002	-	8.383	8.002	8.383	3,674	8.1109	0.00%
1995-03-24	0	0.420	0.420	0.440	0.420	0.420	50,000	21,000	0.4200	8.002	8.002	8.383	8.002	8.002	2,624	8.0020	-1.18%
1995-03-23	0	0.425	0.425	0.430	-	-	0	0	-	8.097	8.097	8.193	-	-	0	-	0.00%
1995-03-22	0	0.425	0.425	0.445	0.425	0.425	42,000	17,850	0.4250	8.097	8.097	8.478	8.097	8.097	2,204	8.0973	0.00%
1995-03-21	0	0.425	0.420	0.430	0.420	0.425	80,000	33,850	0.4231	8.097	8.002	8.193	8.002	8.097	4,199	8.0616	0.00%
1995-03-20	0	0.425	0.425	0.450	0.420	0.430	64,000	27,080	0.4231	8.097	8.097	8.574	8.002	8.193	3,359	8.0616	-1.16%
1995-03-17	0	0.430	0.425	0.445	0.430	0.430	150,000	64,500	0.4300	8.193	8.097	8.478	8.193	8.193	7,873	8.1925	0.00%
1995-03-16	0	0.430	0.430	0.445	0.425	0.430	50,000	21,450	0.4290	8.193	8.193	8.478	8.097	8.193	2,624	8.1735	0.00%
1995-03-15	0	0.430	0.425	0.450	0.430	0.430	10,000	4,300	0.4300	8.193	8.097	8.574	8.193	8.193	525	8.1925	0.00%
1995-03-14	0	0.430	0.425	0.450	0.420	0.450	283,215	124,494	0.4396	8.193	8.097	8.574	8.002	8.574	14,865	8.3750	0.00%
1995-03-13	0	0.430	0.425	0.430	0.430	0.430	120,000	51,600	0.4300	8.193	8.097	8.193	8.193	8.193	6,298	8.1925	0.00%
1995-03-10	0	0.430	0.430	0.450	-	-	60,000	25,800	0.4300	8.193	8.193	8.574	-	-	3,149	8.1925	0.00%
1995-03-09	0	0.430	0.430	0.445	0.430	0.430	160,000	68,800	0.4300	8.193	8.193	8.478	8.193	8.193	8,398	8.1925	0.00%
1995-03-08	0	0.430	0.425	0.430	0.430	0.445	256,000	111,670	0.4362	8.193	8.097	8.193	8.193	8.478	13,437	8.3109	-1.15%
1995-03-07	0	0.435	0.430	0.450	0.435	0.450	546,000	243,400	0.4458	8.288	8.193	8.574	8.288	8.574	28,658	8.4933	-3.33%
1995-03-06	0	0.450	0.445	0.450	0.450	0.450	60,000	27,000	0.4500	8.574	8.478	8.574	8.574	8.574	3,149	8.5736	2.27%
1995-03-03	0	0.440	0.435	0.460	0.440	0.450	570,000	253,150	0.4441	8.383	8.288	8.764	8.383	8.574	29,917	8.4616	-2.22%
1995-03-02	0	0.450	0.450	0.460	0.450	0.450	499,215	224,586	0.4499	8.574	8.574	8.764	8.574	8.574	26,202	8.5713	1.12%
1995-03-01	0	0.445	0.445	0.450	0.440	0.450	330,000	146,600	0.4442	8.478	8.478	8.574	8.383	8.574	17,321	8.4639	1.14%
1995-02-28	0	0.440	0.435	0.450	0.430	0.450	220,000	96,800	0.4400	8.383	8.288	8.574	8.193	8.574	11,547	8.3831	2.33%
1995-02-27	0	0.430	0.425	0.450	0.430	0.440	340,000	147,100	0.4326	8.193	8.097	8.574	8.193	8.383	17,846	8.2430	-4.44%
1995-02-24	0	0.450	0.450	-	0.450	0.450	20,000	9,000	0.4500	8.574	8.574	-	8.574	8.574	1,050	8.5736	1.12%
1995-02-23	0	0.445	0.440	-	-	-	100,000	44,500	0.4450	8.478	8.383	-	-	-	5,249	8.4783	0.00%
1995-02-22	0	0.445	0.440	0.470	-	-	0	0	-	8.478	8.383	8.955	-	-	0	-	0.00%
1995-02-21	0	0.445	0.445	0.460	0.445	0.445	20,000	8,900	0.4450	8.478	8.478	8.764	8.478	8.478	1,050	8.4783	1.14%
1995-02-20	0	0.440	0.440	0.460	0.440	0.445	220,000	97,300	0.4423	8.383	8.383	8.764	8.383	8.478	11,547	8.4264	-3.30%
1995-02-17	0	0.455	0.440	0.485	0.455	0.455	100,000	45,500	0.4550	8.669	8.383	9.240	8.669	8.669	5,249	8.6688	-9.00%
1995-02-16	0	0.500	0.450	0.500	0.470	0.500	342,000	163,080	0.4768	9.526	8.574	9.526	8.955	9.526	17,950	9.0850	4.17%
1995-02-15	0	0.480	0.470	0.480	0.470	0.480	106,000	49,880	0.4706	9.145	8.955	9.145	8.955	9.145	5,564	8.9654	2.13%
1995-02-14	0	0.470	0.450	0.480	0.470	0.470	100,000	47,000	0.4700	8.955	8.574	9.145	8.955	8.955	5,249	8.9546	0.00%
1995-02-13	0	0.470	0.470	0.480	0.460	0.470	130,000	60,800	0.4677	8.955	8.955	9.145	8.764	8.955	6,823	8.9107	2.17%
1995-02-10	0	0.460	0.460	-	0.460	0.470	350,000	162,960	0.4656	8.764	8.764	-	8.764	8.955	18,370	8.8708	0.00%
1995-02-09	0	0.460	0.460	0.465	0.450	0.460	640,000	291,000	0.4547	8.764	8.764	8.859	8.574	8.764	33,592	8.6629	6.98%
1995-02-08	0	0.430	0.430	0.450	0.430	0.440	174,000	75,900	0.4362	8.193	8.193	8.574	8.193	8.383	9,133	8.3108	-4.44%
1995-02-07	0	0.450	0.430	0.450	0.430	0.450	716,000	318,880	0.4454	8.574	8.193	8.574	8.193	8.574	37,581	8.4852	4.65%
1995-02-06	0	0.430	0.430	-	0.430	0.430	50,000	21,500	0.4300	8.193	8.193	-	8.193	8.193	2,624	8.1925	-2.27%
1995-02-03	0	0.440	0.400	0.450	0.440	0.440	100,000	44,000	0.4400	8.383	7.621	8.574	8.383	8.383	5,249	8.3831	4.76%
1995-01-30	0	0.420	0.420	0.460	0.420	0.420	40,000	16,800	0.4200	8.002	8.002	8.764	8.002	8.002	2,099	8.0020	-5.62%
1995-01-27	0	0.445	0.440	0.460	0.445	0.445	50,000	22,250	0.4450	8.478	8.383	8.764	8.478	8.478	2,624	8.4783	-3.26%
1995-01-26	0	0.460	0.440	0.460	-	-	0	0	-	8.764	8.383	8.764	-	-	0	-	0.00%
1995-01-25	0	0.460	-	0.460	0.450	0.460	20,000	9,160	0.4580	8.764	-	8.764	8.574	8.764	1,050	8.7260	4.55%
1995-01-24	0	0.440	0.440	0.460	-	-	0	0	-	8.383	8.383	8.764	-	-	0	-	0.00%
1995-01-23	0	0.440	0.430	0.460	0.440	0.440	20,000	8,800	0.4400	8.383	8.193	8.764	8.383	8.383	1,050	8.3831	-4.35%
1995-01-20	0	0.460	0.450	-	0.460	0.460	60,000	27,600	0.4600	8.764	8.574	-	8.764	8.764	3,149	8.7641	-2.13%
1995-01-19	0	0.470	-	0.485	-	-	0	0	-	8.955	-	9.240	-	-	0	-	0.00%
1995-01-18	0	0.470	0.455	0.490	0.470	0.470	100,000	47,000	0.4700	8.955	8.669	9.336	8.955	8.955	5,249	8.9546	-4.08%
1995-01-17	0	0.490	0.470	0.490	0.490	0.490	50,000	24,500	0.4900	9.336	8.955	9.336	9.336	9.336	2,624	9.3357	0.00%
1995-01-16	0	0.490	0.470	0.490	0.490	0.490	40,000	19,600	0.4900	9.336	8.955	9.336	9.336	9.336	2,099	9.3357	0.00%
1995-01-13	0	0.490	0.470	0.500	0.490	0.490	12,000	5,880	0.4900	9.336	8.955	9.526	9.336	9.336	630	9.3357	-2.00%
1995-01-12	0	0.500	-	0.510	-	-	0	0	-	9.526	-	9.717	-	-	0	-	0.00%
1995-01-11	0	0.500	0.490	0.520	-	-	0	0	-	9.526	9.336	9.907	-	-	0	-	0.00%
1995-01-10	0	0.500	-	0.530	0.500	0.500	219,343	109,337	0.4985	9.526	-	10.10	9.526	9.526	11,513	9.4972	0.00%
1995-01-09	0	0.500	-	0.500	-	-	0	0	-	9.526	-	9.526	-	-	0	-	-5.66%
1995-01-06	0	0.530	0.510	0.530	0.510	0.530	200,000	103,700	0.5185	10.10	9.717	10.10	9.717	10.10	10,497	9.8787	1.92%
1995-01-05	0	0.520	0.480	0.520	0.500	0.520	335,000	165,300	0.4934	9.907	9.145	9.907	9.526	9.907	17,583	9.4011	1.96%
1995-01-04	0	0.510	0.490	0.510	0.510	0.510	70,000	35,700	0.5100	9.717	9.336	9.717	9.717	9.717	3,674	9.7167	0.00%
1995-01-03	0	0.510	0.510	0.530	0.510	0.510	130,000	66,300	0.5100	9.717	9.717	10.10	9.717	9.717	6,823	9.7167	-1.92%
1994-12-30	0	0.520	0.520	0.530	0.520	0.550	320,000	167,300	0.5228	9.907	9.907	10.10	9.907	10.48	16,796	9.9608	4.00%
1994-12-29	0	0.500	0.500	0.550	0.500	0.510	120,000	60,200	0.5017	9.526	9.526	10.48	9.526	9.717	6,298	9.5580	0.00%
1994-12-28	0	0.500	0.500	-	0.500	0.500	20,000	10,000	0.5000	9.526	9.526	-	9.526	9.526	1,050	9.5262	0.00%
1994-12-23	0	0.500	0.490	0.540	-	-	0	0	-	9.526	9.336	10.29	-	-	0	-	0.00%
1994-12-22	0	0.500	0.490	0.520	0.500	0.500	70,000	35,000	0.5000	9.526	9.336	9.907	9.526	9.526	3,674	9.5262	-1.96%
1994-12-21	0	0.510	0.500	-	-	-	0	0	-	9.717	9.526	-	-	-	0	-	0.00%
1994-12-20	0	0.510	0.550	-	0.510	0.520	80,000	41,200	0.5150	9.717	10.48	-	9.717	9.907	4,199	9.8120	-10.53%
1994-12-19	0	0.570	-	0.540	-	-	0	0	-	10.86	-	10.29	-	-	0	-	0.00%
1994-12-16	0	0.570	0.500	0.570	0.540	0.570	100,000	54,900	0.5490	10.86	9.526	10.86	10.29	10.86	5,249	10.460	7.55%
1994-12-15	0	0.530	0.530	0.570	0.530	0.530	10,000	5,300	0.5300	10.10	10.10	10.86	10.10	10.10	525	10.098	0.00%
1994-12-14	0	0.530	0.530	0.540	0.530	0.530	30,000	15,900	0.5300	10.10	10.10	10.29	10.10	10.10	1,575	10.098	1.92%
1994-12-13	0	0.520	0.520	0.560	0.520	0.520	20,000	10,400	0.5200	9.907	9.907	10.67	9.907	9.907	1,050	9.9073	1.96%
1994-12-12	0	0.510	0.510	0.530	0.510	0.530	130,000	67,300	0.5177	9.717	9.717	10.10	9.717	10.10	6,823	9.8633	-1.92%
1994-12-09	0	0.520	0.550	-	0.500	0.550	194,000	100,040	0.5157	9.907	10.48	-	9.526	10.48	10,182	9.8248	-5.45%
1994-12-08	0	0.550	0.520	0.580	0.550	0.570	150,000	84,100	0.5607	10.48	9.907	11.05	10.48	10.86	7,873	10.682	-3.51%
1994-12-07	0	0.570	0.570	0.590	-	-	0	0	-	10.86	10.86	11.24	-	-	0	-	0.00%
1994-12-06	0	0.570	-	0.590	0.570	0.580	118,000	67,640	0.5732	10.86	-	11.24	10.86	11.05	6,193	10.921	-3.39%
1994-12-05	0	0.590	0.590	0.600	-	-	0	0	-	11.24	11.24	11.43	-	-	0	-	3.51%
1994-12-02	0	0.570	0.570	0.590	0.560	0.570	30,000	17,000	0.5667	10.86	10.86	11.24	10.67	10.86	1,575	10.796	-3.39%
1994-12-01	0	0.590	0.580	0.600	0.580	0.590	36,000	21,140	0.5872	11.24	11.05	11.43	11.05	11.24	1,890	11.188	0.00%
1994-11-30	0	0.590	0.590	0.610	0.580	0.590	180,000	105,700	0.5872	11.24	11.24	11.62	11.05	11.24	9,448	11.188	0.00%
1994-11-29	0	0.590	0.590	0.610	0.590	0.590	66,000	38,940	0.5900	11.24	11.24	11.62	11.24	11.24	3,464	11.241	3.51%
1994-11-28	0	0.570	0.570	0.580	0.570	0.570	40,000	22,800	0.5700	10.86	10.86	11.05	10.86	10.86	2,099	10.860	0.00%
1994-11-25	0	0.570	0.560	0.580	0.570	0.570	630,000	359,100	0.5700	10.86	10.67	11.05	10.86	10.86	33,067	10.860	0.00%
1994-11-24	0	0.570	0.540	0.550	0.540	0.570	320,000	181,600	0.5675	10.86	10.29	10.48	10.29	10.86	16,796	10.812	0.00%
1994-11-23	0	0.570	0.560	0.580	0.540	0.580	292,000	162,940	0.5580	10.86	10.67	11.05	10.29	11.05	15,326	10.632	-1.72%
1994-11-22	0	0.580	0.580	0.600	0.580	0.580	393,039	227,900	0.5798	11.05	11.05	11.43	11.05	11.05	20,629	11.047	-1.69%
1994-11-21	0	0.590	0.590	0.610	-	-	0	0	-	11.24	11.24	11.62	-	-	0	-	0.00%
1994-11-18	0	0.590	0.590	0.620	0.590	0.590	200,000	118,000	0.5900	11.24	11.24	11.81	11.24	11.24	10,497	11.241	-1.67%
1994-11-17	0	0.600	0.600	0.620	0.600	0.600	88,000	52,800	0.6000	11.43	11.43	11.81	11.43	11.43	4,619	11.431	0.00%
1994-11-16	0	0.600	0.600	0.620	0.600	0.600	10,000	6,000	0.6000	11.43	11.43	11.81	11.43	11.43	525	11.431	-3.23%
1994-11-15	0	0.620	0.600	0.630	0.600	0.630	280,000	171,600	0.6129	11.81	11.43	12.00	11.43	12.00	14,696	11.676	5.08%
1994-11-14	0	0.590	0.580	-	0.590	0.590	200,000	118,000	0.5900	11.24	11.05	-	11.24	11.24	10,497	11.241	-1.67%
1994-11-11	0	0.600	0.600	0.630	0.590	0.610	584,000	348,740	0.5972	11.43	11.43	12.00	11.24	11.62	30,652	11.377	-1.64%
1994-11-10	0	0.610	0.600	0.620	0.610	0.620	200,000	122,300	0.6115	11.62	11.43	11.81	11.62	11.81	10,497	11.651	0.00%
1994-11-09	0	0.610	0.610	0.630	0.610	0.630	300,000	186,500	0.6217	11.62	11.62	12.00	11.62	12.00	15,746	11.844	-3.17%
1994-11-08	0	0.630	0.630	0.650	0.630	0.630	120,000	75,600	0.6300	12.00	12.00	12.38	12.00	12.00	6,298	12.003	0.00%
1994-11-07	0	0.630	0.620	0.630	0.630	0.640	544,000	344,500	0.6333	12.00	11.81	12.00	12.00	12.19	28,553	12.065	0.00%
1994-11-04	0	0.630	0.620	-	0.620	0.630	390,000	244,100	0.6259	12.00	11.81	-	11.81	12.00	20,470	11.925	1.61%
1994-11-03	0	0.620	0.610	0.620	0.610	0.630	360,000	225,600	0.6267	11.81	11.62	11.81	11.62	12.00	18,895	11.940	3.33%
1994-11-02	0	0.600	0.590	0.620	0.590	0.600	600,000	356,000	0.5933	11.43	11.24	11.81	11.24	11.43	31,492	11.304	-1.64%
1994-11-01	0	0.610	0.610	0.630	0.610	0.620	378,000	232,960	0.6163	11.62	11.62	12.00	11.62	11.81	19,840	11.742	0.00%
1994-10-31	0	0.610	0.610	0.620	0.610	0.620	260,000	159,100	0.6119	11.62	11.62	11.81	11.62	11.81	13,647	11.659	0.00%
1994-10-28	0	0.610	0.610	0.620	0.610	0.630	540,000	332,500	0.6157	11.62	11.62	11.81	11.62	12.00	28,343	11.731	1.67%
1994-10-27	0	0.600	0.600	0.620	0.590	0.600	390,000	232,860	0.5971	11.43	11.43	11.81	11.24	11.43	20,470	11.376	3.45%
1994-10-26	0	0.580	0.570	0.600	0.580	0.600	736,000	431,600	0.5864	11.05	10.86	11.43	11.05	11.43	38,630	11.173	-1.69%
1994-10-25	0	0.590	0.580	0.600	0.590	0.600	342,000	204,200	0.5971	11.24	11.05	11.43	11.24	11.43	17,950	11.376	1.72%
1994-10-24	0	0.580	0.580	0.600	0.580	0.600	900,000	528,400	0.5871	11.05	11.05	11.43	11.05	11.43	47,238	11.186	-1.69%
1994-10-21	0	0.590	0.580	0.610	0.590	0.600	360,000	213,400	0.5928	11.24	11.05	11.62	11.24	11.43	18,895	11.294	0.00%
1994-10-20	0	0.590	0.590	0.610	0.590	0.600	618,000	366,220	0.5926	11.24	11.24	11.62	11.24	11.43	32,437	11.290	1.72%
1994-10-19	0	0.580	0.580	0.610	0.580	0.610	790,000	473,200	0.5990	11.05	11.05	11.62	11.05	11.62	41,465	11.412	-4.92%
1994-10-18	0	0.610	0.590	0.610	0.600	0.610	182,000	109,260	0.6003	11.62	11.24	11.62	11.43	11.62	9,553	11.438	0.00%
1994-10-17	0	0.610	0.600	0.610	0.590	0.610	520,000	311,200	0.5985	11.62	11.43	11.62	11.24	11.62	27,293	11.402	7.02%
1994-10-14	0	0.570	0.570	0.590	0.560	0.600	1,004,000	583,240	0.5809	10.86	10.86	11.24	10.67	11.43	52,697	11.068	-5.00%
1994-10-12	0	0.600	0.590	0.600	0.600	0.620	366,000	221,080	0.6040	11.43	11.24	11.43	11.43	11.81	19,210	11.508	-4.76%
1994-10-11	0	0.630	0.610	0.630	0.570	0.630	770,000	470,460	0.6110	12.00	11.62	12.00	10.86	12.00	40,415	11.641	8.62%
1994-10-10	0	0.580	0.580	0.600	0.570	0.590	1,750,000	1,013,700	0.5793	11.05	11.05	11.43	10.86	11.24	91,852	11.036	1.75%
1994-10-07	0	0.570	0.570	0.580	0.560	0.570	1,142,000	646,640	0.5662	10.86	10.86	11.05	10.67	10.86	59,940	10.788	1.79%
1994-10-06	0	0.560	0.560	0.580	0.560	0.620	1,176,000	685,300	0.5827	10.67	10.67	11.05	10.67	11.81	61,724	11.103	-11.11%
1994-10-05	0	0.630	0.610	0.630	0.630	0.660	620,000	399,300	0.6440	12.00	11.62	12.00	12.00	12.57	32,542	12.270	-4.55%
1994-10-04	0	0.660	0.650	0.660	0.650	0.690	462,000	304,540	0.6592	12.57	12.38	12.57	12.38	13.15	24,249	12.559	-1.49%
1994-10-03	0	0.670	0.660	0.690	0.640	0.700	1,534,000	1,028,640	0.6706	12.77	12.57	13.15	12.19	13.34	80,515	12.776	3.08%
1994-09-30	0	0.650	0.650	0.660	0.640	0.725	1,717,039	1,155,663	0.6731	12.38	12.38	12.57	12.19	13.81	90,122	12.823	-10.34%
1994-09-29	0	0.725	0.725	0.750	0.720	0.930	986,000	824,580	0.8363	13.81	13.81	14.29	13.72	17.72	51,752	15.933	-18.99%
1994-09-28	0	0.895	0.895	0.910	0.895	0.930	1,544,000	1,408,790	0.9124	17.05	17.05	17.34	17.05	17.72	81,040	17.384	-3.24%
1994-09-27	0	0.925	0.925	0.940	0.900	0.940	1,160,000	1,069,200	0.9217	17.62	17.62	17.91	17.15	17.91	60,885	17.561	-1.60%
1994-09-26	0	0.940	0.940	0.950	0.915	1.015	1,712,000	1,667,050	0.9737	17.91	17.91	18.10	17.43	19.34	89,857	18.552	-7.39%
1994-09-23	0	1.015	1.015	1.020	1.000	1.015	590,000	595,000	1.0085	19.34	19.34	19.43	19.05	19.34	30,967	19.214	-0.98%
1994-09-22	0	1.025	1.025	1.040	1.020	1.040	830,000	851,950	1.0264	19.53	19.53	19.81	19.43	19.81	43,564	19.556	-0.49%
1994-09-20	0	1.030	1.030	1.040	1.020	1.030	220,000	226,100	1.0277	19.62	19.62	19.81	19.43	19.62	11,547	19.581	0.98%
1994-09-19	0	1.020	1.020	1.030	0.990	1.040	1,050,000	1,061,800	1.0112	19.43	19.43	19.62	18.86	19.81	55,111	19.267	2.00%
1994-09-16	0	1.000	1.000	1.020	1.000	1.020	130,000	130,350	1.0027	19.05	19.05	19.43	19.05	19.43	6,823	19.104	0.00%
1994-09-15	0	1.000	1.000	1.030	1.000	1.050	1,076,000	1,096,090	1.0187	19.05	19.05	19.62	19.05	20.01	56,476	19.408	-3.85%
1994-09-14	0	1.040	1.030	1.040	0.980	1.060	2,484,000	2,568,000	1.0338	19.81	19.62	19.81	18.67	20.20	130,377	19.697	7.22%
1994-09-13	0	0.970	0.970	0.980	0.970	0.980	61,216	59,407	0.9704	18.48	18.48	18.67	18.48	18.67	3,213	18.489	-1.02%
1994-09-12	0	0.980	0.970	0.990	0.960	0.980	162,000	157,420	0.9717	18.67	18.48	18.86	18.29	18.67	8,503	18.514	0.00%
1994-09-09	0	0.980	0.975	1.000	0.980	1.000	690,000	681,800	0.9881	18.67	18.58	19.05	18.67	19.05	36,216	18.826	-1.01%
1994-09-08	0	0.990	0.980	0.990	0.980	0.990	50,000	49,300	0.9860	18.86	18.67	18.86	18.67	18.86	2,624	18.786	-1.00%
1994-09-07	0	1.000	0.980	1.000	0.990	1.000	582,000	580,300	0.9971	19.05	18.67	19.05	18.86	19.05	30,547	18.997	2.04%
1994-09-06	0	0.980	0.980	1.000	0.980	0.980	120,000	117,600	0.9800	18.67	18.67	19.05	18.67	18.67	6,298	18.671	0.00%
1994-09-05	0	0.980	0.980	1.000	0.980	0.990	200,000	197,100	0.9855	18.67	18.67	19.05	18.67	18.86	10,497	18.776	-2.00%
1994-09-02	0	1.000	0.990	1.010	1.000	1.010	310,000	310,500	1.0016	19.05	18.86	19.24	19.05	19.24	16,271	19.083	-1.96%
1994-09-01	0	1.020	1.010	1.020	1.000	1.030	966,000	983,790	1.0184	19.43	19.24	19.43	19.05	19.62	50,702	19.403	0.99%
1994-08-31	0	1.010	1.000	1.010	0.990	1.010	866,000	863,850	0.9975	19.24	19.05	19.24	18.86	19.24	45,454	19.005	2.02%
1994-08-30	0	0.990	0.980	1.000	0.960	0.990	602,000	585,620	0.9728	18.86	18.67	19.05	18.29	18.86	31,597	18.534	2.06%
1994-08-26	0	0.970	0.960	0.980	0.970	0.990	640,000	628,900	0.9827	18.48	18.29	18.67	18.48	18.86	33,592	18.722	0.00%
1994-08-25	0	0.970	0.970	0.990	0.970	0.970	12,000	11,640	0.9700	18.48	18.48	18.86	18.48	18.48	630	18.481	-1.02%
1994-08-24	0	0.980	-	-	0.970	0.980	200,000	195,000	0.9750	18.67	-	-	18.48	18.67	10,497	18.576	1.03%
1994-08-23	0	0.970	0.970	0.980	0.960	0.970	162,000	156,240	0.9644	18.48	18.48	18.67	18.29	18.48	8,503	18.375	-1.02%
1994-08-22	0	0.980	-	0.980	-	-	0	0	-	18.67	-	18.67	-	-	0	-	-1.01%
1994-08-19	0	0.990	0.980	0.990	0.990	0.990	60,000	59,400	0.9900	18.86	18.67	18.86	18.86	18.86	3,149	18.862	0.00%
1994-08-18	0	0.990	0.990	1.010	0.990	1.000	355,945	352,469	0.9902	18.86	18.86	19.24	18.86	19.05	18,682	18.866	-1.00%
1994-08-17	0	1.000	0.985	1.010	0.985	1.000	370,000	365,690	0.9884	19.05	18.77	19.24	18.77	19.05	19,420	18.830	3.09%
1994-08-16	0	0.970	0.970	1.000	0.970	0.970	20,000	19,400	0.9700	18.48	18.48	19.05	18.48	18.48	1,050	18.481	-2.02%
1994-08-15	0	0.990	0.980	1.000	0.990	1.000	250,000	249,000	0.9960	18.86	18.67	19.05	18.86	19.05	13,122	18.976	-1.00%
1994-08-12	0	1.000	0.990	1.000	1.000	1.010	420,079	423,775	1.0088	19.05	18.86	19.05	19.05	19.24	22,049	19.220	-0.99%
1994-08-11	0	1.010	1.000	1.010	1.010	1.010	410,000	414,100	1.0100	19.24	19.05	19.24	19.24	19.24	21,520	19.243	0.00%
1994-08-10	0	1.010	1.000	1.010	1.010	1.020	230,000	232,600	1.0113	19.24	19.05	19.24	19.24	19.43	12,072	19.268	1.00%
1994-08-09	0	1.000	0.990	1.010	0.990	1.000	30,000	29,900	0.9967	19.05	18.86	19.24	18.86	19.05	1,575	18.989	0.00%
1994-08-08	0	1.000	0.990	1.000	1.000	1.000	20,000	20,000	1.0000	19.05	18.86	19.05	19.05	19.05	1,050	19.052	0.00%
1994-08-05	0	1.000	0.990	1.005	1.000	1.010	400,000	401,900	1.0048	19.05	18.86	19.15	19.05	19.24	20,995	19.143	-0.99%
1994-08-04	0	1.010	1.005	1.020	1.000	1.030	931,823	937,232	1.0058	19.24	19.15	19.43	19.05	19.62	48,908	19.163	-1.46%
1994-08-03	0	1.025	1.020	1.030	1.020	1.030	1,520,000	1,542,900	1.0151	19.53	19.43	19.62	19.43	19.62	79,780	19.339	0.49%
1994-08-02	0	1.020	1.010	1.020	1.000	1.020	1,036,000	1,047,350	1.0110	19.43	19.24	19.43	19.05	19.43	54,376	19.261	0.99%
1994-08-01	0	1.010	0.980	1.010	0.950	1.010	1,350,000	1,307,600	0.9686	19.24	18.67	19.24	18.10	19.24	70,857	18.454	5.21%
1994-07-29	0	0.960	0.945	0.980	0.945	0.960	340,000	324,010	0.9530	18.29	18.00	18.67	18.00	18.29	17,846	18.156	1.59%
1994-07-28	0	0.945	0.945	0.950	0.945	0.945	88,000	83,160	0.9450	18.00	18.00	18.10	18.00	18.00	4,619	18.005	-0.53%
1994-07-27	0	0.950	0.940	0.960	0.950	0.970	570,000	545,800	0.9575	18.10	17.91	18.29	18.10	18.48	29,917	18.244	0.00%
1994-07-26	0	0.950	0.945	0.950	0.945	0.955	112,000	106,590	0.9517	18.10	18.00	18.10	18.00	18.20	5,879	18.132	0.00%
1994-07-25	0	0.950	0.940	0.960	0.950	0.960	90,000	86,380	0.9598	18.10	17.91	18.29	18.10	18.29	4,724	18.286	-2.06%
1994-07-22	0	0.970	0.950	0.980	0.970	0.970	20,000	19,400	0.9700	18.48	18.10	18.67	18.48	18.48	1,050	18.481	0.00%
1994-07-21	0	0.970	0.960	0.970	0.950	0.970	430,000	413,100	0.9607	18.48	18.29	18.48	18.10	18.48	22,569	18.304	1.57%
1994-07-20	0	0.955	0.955	0.970	0.955	0.965	420,000	403,100	0.9598	18.20	18.20	18.48	18.20	18.39	22,044	18.286	0.53%
1994-07-19	0	0.950	0.950	0.960	0.940	0.960	660,000	628,500	0.9523	18.10	18.10	18.29	17.91	18.29	34,641	18.143	-1.04%
1994-07-18	0	0.960	0.950	0.960	0.960	0.980	430,000	417,300	0.9705	18.29	18.10	18.29	18.29	18.67	22,569	18.490	-2.54%
1994-07-15	0	0.985	0.950	0.990	0.970	0.985	898,000	874,030	0.9733	18.77	18.10	18.86	18.48	18.77	47,133	18.544	1.55%
1994-07-14	0	0.970	0.960	0.970	0.960	0.980	1,284,000	1,230,520	0.9583	18.48	18.29	18.48	18.29	18.67	67,393	18.259	4.30%
1994-07-13	0	0.930	0.930	0.950	0.930	0.940	90,000	83,900	0.9322	17.72	17.72	18.10	17.72	17.91	4,724	17.761	0.00%
1994-07-12	0	0.930	0.930	0.940	0.930	0.940	60,000	55,900	0.9317	17.72	17.72	17.91	17.72	17.91	3,149	17.751	0.00%
1994-07-11	0	0.930	-	0.950	0.930	0.940	172,000	160,730	0.9345	17.72	-	18.10	17.72	17.91	9,028	17.804	-0.53%
1994-07-08	0	0.935	0.935	0.940	0.935	0.940	368,000	345,870	0.9399	17.81	17.81	17.91	17.81	17.91	19,315	17.907	-0.53%
1994-07-07	0	0.940	0.935	0.940	0.940	0.950	140,000	131,900	0.9421	17.91	17.81	17.91	17.91	18.10	7,348	17.950	-1.05%
1994-07-06	0	0.950	0.930	0.950	0.950	0.960	230,000	220,100	0.9570	18.10	17.72	18.10	18.10	18.29	12,072	18.232	-1.04%
1994-07-05	0	0.960	0.950	0.960	0.970	0.985	492,000	481,370	0.9784	18.29	18.10	18.29	18.48	18.77	25,823	18.641	-1.03%
1994-07-04	0	0.970	0.965	0.970	0.950	0.970	990,000	951,100	0.9607	18.48	18.39	18.48	18.10	18.48	51,962	18.304	1.04%
1994-07-01	0	0.960	0.960	0.970	0.960	0.960	200,000	192,000	0.9600	18.29	18.29	18.48	18.29	18.29	10,497	18.290	-2.04%
1994-06-30	0	0.980	0.970	0.980	0.950	0.980	1,128,000	1,083,900	0.9609	18.67	18.48	18.67	18.10	18.67	59,205	18.308	3.16%
1994-06-29	0	0.950	0.980	-	0.920	0.950	478,000	447,820	0.9369	18.10	18.67	-	17.53	18.10	25,089	17.849	0.00%
1994-06-28	0	0.950	0.950	0.980	0.950	1.000	450,000	442,100	0.9824	18.10	18.10	18.67	18.10	19.05	23,619	18.718	-4.04%
1994-06-27	0	0.990	0.980	1.000	0.990	0.990	410,000	405,900	0.9900	18.86	18.67	19.05	18.86	18.86	21,520	18.862	-2.94%
1994-06-24	0	1.020	1.020	1.030	1.020	1.040	810,000	834,400	1.0301	19.43	19.43	19.62	19.43	19.81	42,514	19.626	-1.92%
1994-06-23	0	1.040	1.030	1.040	1.020	1.040	742,000	763,080	1.0284	19.81	19.62	19.81	19.43	19.81	38,945	19.594	1.96%
1994-06-22	0	1.020	1.020	1.030	1.010	1.030	894,000	908,640	1.0164	19.43	19.43	19.62	19.24	19.62	46,923	19.364	0.00%
1994-06-21	0	1.020	1.010	1.020	1.000	1.020	976,000	985,560	1.0098	19.43	19.24	19.43	19.05	19.43	51,227	19.239	0.00%
1994-06-20	0	1.020	1.010	1.020	1.020	1.030	350,000	357,500	1.0214	19.43	19.24	19.43	19.43	19.62	18,370	19.461	0.00%
1994-06-17	0	1.020	1.020	1.030	1.000	1.030	1,438,000	1,447,780	1.0068	19.43	19.43	19.62	19.05	19.62	75,476	19.182	0.99%
1994-06-16	0	1.010	1.000	1.010	1.000	1.020	490,000	493,400	1.0069	19.24	19.05	19.24	19.05	19.43	25,719	19.185	0.00%
1994-06-15	0	1.010	1.000	1.010	1.010	1.020	190,000	192,100	1.0111	19.24	19.05	19.24	19.24	19.43	9,972	19.263	1.00%
1994-06-10	0	1.000	1.000	1.020	1.000	1.050	720,000	722,840	1.0039	19.05	19.05	19.43	19.05	20.01	37,790	19.128	-2.91%
1994-06-09	0	1.030	1.020	1.050	1.030	1.060	1,052,000	1,090,960	1.0370	19.62	19.43	20.01	19.62	20.20	55,216	19.758	-2.83%
1994-06-08	0	1.060	1.060	1.070	1.060	1.110	940,000	1,016,000	1.0809	20.20	20.20	20.39	20.20	21.15	49,338	20.593	-0.93%
1994-06-07	0	1.070	1.060	1.080	1.060	1.090	514,000	548,880	1.0679	20.39	20.20	20.58	20.20	20.77	26,978	20.345	-0.93%
1994-06-06	0	1.080	1.060	1.080	1.070	1.080	498,000	537,040	1.0784	20.58	20.20	20.58	20.39	20.58	26,138	20.546	1.89%
1994-06-03	0	1.060	1.050	1.070	1.050	1.070	720,000	762,800	1.0594	20.20	20.01	20.39	20.01	20.39	37,790	20.185	0.95%
1994-06-02	0	1.050	1.040	1.060	1.050	1.080	1,084,000	1,152,680	1.0634	20.01	19.81	20.20	20.01	20.58	56,896	20.260	-3.67%
1994-06-01	0	1.090	1.080	1.100	1.080	1.110	256,000	280,860	1.0971	20.77	20.58	20.96	20.58	21.15	13,437	20.903	-1.80%
1994-05-31	0	1.110	1.100	1.120	1.100	1.120	702,000	776,880	1.1067	21.15	20.96	21.34	20.96	21.34	36,846	21.085	-1.77%
1994-05-30	0	1.130	1.120	1.130	1.120	1.130	290,000	327,100	1.1279	21.53	21.34	21.53	21.34	21.53	15,221	21.490	2.73%
1994-05-27	0	1.100	1.090	1.100	1.090	1.130	1,020,000	1,124,400	1.1024	20.96	20.77	20.96	20.77	21.53	53,537	21.002	0.92%
1994-05-26	0	1.090	1.080	1.090	1.080	1.100	450,000	492,800	1.0951	20.77	20.58	20.77	20.58	20.96	23,619	20.865	0.00%
1994-05-25	0	1.090	1.070	1.100	1.090	1.110	350,000	384,600	1.0989	20.77	20.39	20.96	20.77	21.15	18,370	20.936	-0.91%
1994-05-24	0	1.100	1.070	1.120	1.100	1.130	520,000	579,900	1.1152	20.96	20.39	21.34	20.96	21.53	27,293	21.247	-2.65%
1994-05-23	0	1.130	1.120	1.130	1.120	1.140	720,000	814,280	1.1309	21.53	21.34	21.53	21.34	21.72	37,790	21.547	0.00%
1994-05-20	0	1.130	1.110	1.150	1.100	1.150	980,000	1,099,600	1.1220	21.53	21.15	21.91	20.96	21.91	51,437	21.378	0.89%
1994-05-19	0	1.120	1.100	1.120	1.100	1.130	390,000	432,900	1.1100	21.34	20.96	21.34	20.96	21.53	20,470	21.148	1.82%
1994-05-18	0	1.100	1.100	1.110	1.090	1.120	932,000	1,030,460	1.1056	20.96	20.96	21.15	20.77	21.34	48,918	21.065	0.00%
1994-05-17	0	1.100	1.100	1.130	1.100	1.160	1,027,613	1,149,170	1.1183	20.96	20.96	21.53	20.96	22.10	53,936	21.306	-3.51%
1994-05-16	0	1.140	1.130	1.140	1.130	1.180	1,000,000	1,145,700	1.1457	21.72	21.53	21.72	21.53	22.48	52,487	21.828	0.00%
1994-05-13	0	1.140	1.140	1.150	1.120	1.170	1,822,000	2,071,280	1.1368	21.72	21.72	21.91	21.34	22.29	95,631	21.659	-0.87%
1994-05-12	0	1.150	1.140	1.160	1.140	1.250	3,660,000	4,319,160	1.1801	21.91	21.72	22.10	21.72	23.82	192,102	22.484	-2.04%
1994-05-11	0	1.350	1.340	1.350	1.320	1.350	6,333,701	8,476,497	1.3383	22.37	22.20	22.37	21.87	22.37	382,273	22.174	3.05%
1994-05-10	0	1.310	1.300	1.310	1.290	1.320	1,689,039	2,204,339	1.3051	21.70	21.54	21.70	21.37	21.87	101,943	21.623	1.55%
1994-05-09	0	1.290	1.280	1.290	1.280	1.300	482,431	619,286	1.2837	21.37	21.21	21.37	21.21	21.54	29,117	21.269	-0.77%
1994-05-06	0	1.300	1.290	1.300	1.300	1.330	1,105,215	1,442,047	1.3048	21.54	21.37	21.54	21.54	22.04	66,706	21.618	0.00%
1994-05-05	0	1.300	1.290	1.300	1.270	1.310	1,912,000	2,467,540	1.2906	21.54	21.37	21.54	21.04	21.70	115,399	21.383	2.36%
1994-05-04	0	1.270	1.260	1.280	1.260	1.300	1,835,039	2,349,848	1.2805	21.04	20.88	21.21	20.88	21.54	110,754	21.217	-1.55%
1994-05-03	0	1.290	1.280	1.290	1.290	1.310	988,000	1,278,680	1.2942	21.37	21.21	21.37	21.37	21.70	59,631	21.443	-1.53%
1994-05-02	0	1.310	1.300	1.330	1.300	1.350	884,000	1,166,360	1.3194	21.70	21.54	22.04	21.54	22.37	53,354	21.861	-1.50%
1994-04-29	0	1.330	1.320	1.330	1.310	1.370	3,786,000	5,050,440	1.3340	22.04	21.87	22.04	21.70	22.70	228,505	22.102	-0.75%
1994-04-28	0	1.340	1.340	1.350	1.290	1.380	7,336,080	9,878,284	1.3465	22.20	22.20	22.37	21.37	22.86	442,772	22.310	4.69%
1994-04-27	0	1.280	1.270	1.290	1.280	1.290	772,000	992,420	1.2855	21.21	21.04	21.37	21.21	21.37	46,594	21.299	0.00%
1994-04-26	0	1.280	1.280	1.290	1.280	1.300	1,590,000	2,044,920	1.2861	21.21	21.21	21.37	21.21	21.54	95,965	21.309	0.00%
1994-04-25	0	1.280	1.280	1.290	1.270	1.290	1,264,764	1,623,408	1.2836	21.21	21.21	21.37	21.04	21.37	76,335	21.267	0.00%
1994-04-22	0	1.280	1.280	1.290	1.280	1.300	1,122,000	1,437,900	1.2816	21.21	21.21	21.37	21.21	21.54	67,719	21.233	0.79%
1994-04-21	0	1.270	1.260	1.280	1.260	1.280	1,444,000	1,825,660	1.2643	21.04	20.88	21.21	20.88	21.21	87,153	20.948	-0.78%
1994-04-20	0	1.280	1.270	1.280	1.270	1.290	2,155,215	2,752,990	1.2774	21.21	21.04	21.21	21.04	21.37	130,079	21.164	0.00%
1994-04-19	0	1.280	1.280	1.290	1.280	1.300	2,105,215	2,715,238	1.2898	21.21	21.21	21.37	21.21	21.54	127,061	21.370	-0.78%
1994-04-18	0	1.290	1.290	1.300	1.290	1.300	1,556,000	2,008,440	1.2908	21.37	21.37	21.54	21.37	21.54	93,913	21.386	0.78%
1994-04-15	0	1.280	1.270	1.290	1.280	1.330	9,651,729	12,651,291	1.3108	21.21	21.04	21.37	21.21	22.04	582,533	21.718	0.00%
1994-04-14	0	1.280	1.280	1.300	1.220	1.300	8,486,000	10,764,840	1.2685	21.21	21.21	21.54	20.21	21.54	512,175	21.018	4.92%
1994-04-13	0	1.220	1.210	1.220	1.210	1.230	1,054,000	1,286,000	1.2201	20.21	20.05	20.21	20.05	20.38	63,615	20.216	0.00%
1994-04-12	0	1.220	1.210	1.230	1.220	1.240	2,680,000	3,264,100	1.2179	20.21	20.05	20.38	20.21	20.54	161,752	20.180	-0.81%
1994-04-11	0	1.230	1.220	1.240	1.210	1.250	2,792,000	3,440,000	1.2321	20.38	20.21	20.54	20.05	20.71	168,512	20.414	-0.81%
1994-04-08	0	1.240	1.240	1.250	1.200	1.250	5,312,000	6,494,020	1.2225	20.54	20.54	20.71	19.88	20.71	320,607	20.255	5.08%
1994-04-07	0	1.180	1.180	1.200	1.160	1.180	384,000	451,240	1.1751	19.55	19.55	19.88	19.22	19.55	23,176	19.470	1.72%
1994-04-06	0	1.160	1.150	1.170	1.160	1.160	70,000	81,200	1.1600	19.22	19.05	19.39	19.22	19.22	4,225	19.220	0.87%
1994-03-31	0	1.150	1.140	1.180	1.140	1.160	222,000	255,080	1.1490	19.05	18.89	19.55	18.89	19.22	13,399	19.037	-0.86%
1994-03-30	0	1.160	1.150	1.160	1.150	1.170	838,000	973,580	1.1618	19.22	19.05	19.22	19.05	19.39	50,578	19.249	0.00%
1994-03-29	0	1.160	1.150	1.160	1.150	1.160	90,200	104,210	1.1553	19.22	19.05	19.22	19.05	19.22	5,444	19.142	0.87%
1994-03-28	0	1.150	1.140	1.160	1.130	1.150	128,634	147,238	1.1446	19.05	18.89	19.22	18.72	19.05	7,764	18.965	-0.86%
1994-03-25	0	1.160	1.150	1.160	1.150	1.160	792,770	915,432	1.1547	19.22	19.05	19.22	19.05	19.22	47,848	19.132	1.75%
1994-03-24	0	1.140	1.130	1.170	1.140	1.150	732,000	841,100	1.1490	18.89	18.72	19.39	18.89	19.05	44,180	19.038	0.88%
1994-03-23	0	1.130	-	1.180	1.130	1.160	470,000	537,800	1.1443	18.72	-	19.55	18.72	19.22	28,367	18.959	0.00%
1994-03-22	0	1.130	1.100	1.150	1.130	1.160	900,000	1,035,000	1.1500	18.72	18.23	19.05	18.72	19.22	54,320	19.054	-0.88%
1994-03-21	0	1.140	-	1.140	1.130	1.170	633,039	732,983	1.1579	18.89	-	18.89	18.72	19.39	38,207	19.184	-4.20%
1994-03-18	0	1.190	1.180	-	1.160	1.190	1,384,000	1,622,740	1.1725	19.72	19.55	-	19.22	19.72	83,532	19.427	0.85%
1994-03-17	0	1.180	1.160	1.180	1.180	1.200	498,000	595,600	1.1960	19.55	19.22	19.55	19.55	19.88	30,057	19.816	-1.67%
1994-03-16	0	1.200	1.160	-	1.160	1.200	820,000	969,200	1.1820	19.88	19.22	-	19.22	19.88	49,491	19.583	0.00%
1994-03-15	0	1.200	1.190	1.200	1.180	1.200	334,000	395,740	1.1849	19.88	19.72	19.88	19.55	19.88	20,159	19.631	0.84%
1994-03-14	0	1.190	1.180	1.200	1.180	1.190	650,000	767,000	1.1800	19.72	19.55	19.88	19.55	19.72	39,231	19.551	0.85%
1994-03-11	0	1.180	1.180	1.200	1.180	1.200	530,000	635,600	1.1992	19.55	19.55	19.88	19.55	19.88	31,988	19.870	-2.48%
1994-03-10	0	1.210	1.190	1.210	1.190	1.210	26,000	31,380	1.2069	20.05	19.72	20.05	19.72	20.05	1,569	19.997	-0.82%
1994-03-09	0	1.220	1.210	1.220	1.220	1.220	10,000	12,200	1.2200	20.21	20.05	20.21	20.21	20.21	604	20.214	0.00%
1994-03-08	0	1.220	1.220	1.230	1.200	1.220	90,000	109,400	1.2156	20.21	20.21	20.38	19.88	20.21	5,432	20.140	1.67%
1994-03-07	0	1.200	1.200	1.230	1.200	1.250	80,000	97,700	1.2213	19.88	19.88	20.38	19.88	20.71	4,828	20.234	-4.00%
1994-03-04	0	1.250	-	-	1.220	1.250	988,000	1,210,560	1.2253	20.71	-	-	20.21	20.71	59,631	20.301	2.46%
1994-03-03	0	1.220	1.190	1.220	1.200	1.220	1,130,000	1,370,900	1.2132	20.21	19.72	20.21	19.88	20.21	68,202	20.101	0.00%
1994-03-02	0	1.220	1.210	1.220	1.200	1.220	948,000	1,143,280	1.2060	20.21	20.05	20.21	19.88	20.21	57,217	19.982	-0.81%
1994-03-01	0	1.230	1.210	1.230	1.220	1.230	800,000	977,200	1.2215	20.38	20.05	20.38	20.21	20.38	48,284	20.238	-0.81%
1994-02-28	0	1.240	1.230	1.240	1.210	1.280	670,886	829,074	1.2358	20.54	20.38	20.54	20.05	21.21	40,492	20.475	0.00%
1994-02-25	0	1.240	1.200	1.240	1.170	1.240	734,000	886,960	1.2084	20.54	19.88	20.54	19.39	20.54	44,301	20.021	2.48%
1994-02-24	0	1.210	-	1.230	1.210	1.240	454,000	551,140	1.2140	20.05	-	20.38	20.05	20.54	27,401	20.114	0.83%
1994-02-23	0	1.200	1.200	1.220	1.180	1.220	496,166	590,373	1.1899	19.88	19.88	20.21	19.55	20.21	29,946	19.714	1.69%
1994-02-22	0	1.180	1.170	1.200	1.140	1.180	250,000	291,400	1.1656	19.55	19.39	19.88	18.89	19.55	15,089	19.312	2.61%
1994-02-21	0	1.150	1.150	1.200	1.150	1.150	53,039	60,933	1.1488	19.05	19.05	19.88	19.05	19.05	3,201	19.035	-0.86%
1994-02-18	0	1.160	1.150	1.160	1.150	1.160	70,000	80,700	1.1529	19.22	19.05	19.22	19.05	19.22	4,225	19.101	1.75%
1994-02-17	0	1.140	1.140	1.160	1.140	1.160	148,000	170,060	1.1491	18.89	18.89	19.22	18.89	19.22	8,933	19.038	0.88%
1994-02-16	0	1.130	1.130	1.160	1.130	1.150	292,000	333,100	1.1408	18.72	18.72	19.22	18.72	19.05	17,624	18.901	0.00%
1994-02-15	0	1.130	1.120	1.130	1.120	1.140	468,000	528,680	1.1297	18.72	18.56	18.72	18.56	18.89	28,246	18.717	2.73%
1994-02-14	0	1.100	1.100	1.120	1.100	1.130	220,000	243,480	1.1067	18.23	18.23	18.56	18.23	18.72	13,278	18.337	-2.65%
1994-02-09	0	1.130	1.120	1.140	1.130	1.130	232,000	262,160	1.1300	18.72	18.56	18.89	18.72	18.72	14,002	18.722	-0.88%
1994-02-08	0	1.140	1.120	1.140	1.140	1.150	300,000	342,800	1.1427	18.89	18.56	18.89	18.89	19.05	18,107	18.932	-0.87%
1994-02-07	0	1.150	1.140	1.160	1.150	1.170	320,000	368,700	1.1522	19.05	18.89	19.22	19.05	19.39	19,314	19.090	0.00%
1994-02-04	0	1.150	1.140	1.200	1.150	1.160	815,000	937,690	1.1505	19.05	18.89	19.88	19.05	19.22	49,190	19.063	-0.86%
1994-02-03	0	1.160	1.150	1.160	1.140	1.180	370,000	429,800	1.1616	19.22	19.05	19.22	18.89	19.55	22,331	19.246	-1.69%
1994-02-02	0	1.180	1.170	1.200	1.150	1.200	242,000	285,300	1.1789	19.55	19.39	19.88	19.05	19.88	14,606	19.533	-1.67%
1994-02-01	0	1.200	1.190	1.200	1.200	1.200	90,000	108,000	1.2000	19.88	19.72	19.88	19.88	19.88	5,432	19.882	0.00%
1994-01-31	0	1.200	1.180	1.200	1.200	1.210	180,000	216,500	1.2028	19.88	19.55	19.88	19.88	20.05	10,864	19.928	0.00%
1994-01-28	0	1.200	1.190	1.200	1.200	1.250	170,000	205,800	1.2106	19.88	19.72	19.88	19.88	20.71	10,260	20.058	0.00%
1994-01-27	0	1.200	1.190	1.200	1.200	1.210	250,000	300,300	1.2012	19.88	19.72	19.88	19.88	20.05	15,089	19.902	-0.83%
1994-01-26	0	1.210	1.200	1.210	1.190	1.210	510,000	615,760	1.2074	20.05	19.88	20.05	19.72	20.05	30,781	20.004	-0.82%
1994-01-25	0	1.220	1.210	1.220	1.210	1.220	132,333	160,803	1.2151	20.21	20.05	20.21	20.05	20.21	7,987	20.133	-0.81%
1994-01-24	0	1.230	1.220	1.240	1.210	1.230	260,000	317,500	1.2212	20.38	20.21	20.54	20.05	20.38	15,692	20.233	0.82%
1994-01-21	0	1.220	1.220	1.230	1.220	1.230	190,000	232,700	1.2247	20.21	20.21	20.38	20.21	20.38	11,468	20.292	-0.81%
1994-01-20	0	1.230	1.220	1.240	1.230	1.240	250,000	307,800	1.2312	20.38	20.21	20.54	20.38	20.54	15,089	20.399	0.00%
1994-01-19	0	1.230	1.220	1.230	1.200	1.230	91,823	111,915	1.2188	20.38	20.21	20.38	19.88	20.38	5,542	20.194	-1.60%
1994-01-18	0	1.250	1.240	1.250	1.220	1.250	202,000	250,700	1.2411	20.71	20.54	20.71	20.21	20.71	12,192	20.563	3.31%
1994-01-17	0	1.210	1.210	1.220	1.210	1.230	372,000	456,240	1.2265	20.05	20.05	20.21	20.05	20.38	22,452	20.321	-1.63%
1994-01-14	0	1.230	1.230	1.250	1.210	1.230	262,432	320,761	1.2223	20.38	20.38	20.71	20.05	20.38	15,839	20.251	2.50%
1994-01-13	0	1.200	1.200	1.220	1.200	1.220	820,000	991,200	1.2088	19.88	19.88	20.21	19.88	20.21	49,491	20.028	-1.64%
1994-01-12	0	1.220	1.210	1.230	1.210	1.230	334,000	407,240	1.2193	20.21	20.05	20.38	20.05	20.38	20,159	20.202	-2.40%
1994-01-11	0	1.250	1.240	1.250	1.230	1.250	288,960	360,804	1.2486	20.71	20.54	20.71	20.38	20.71	17,440	20.688	-0.79%
1994-01-10	0	1.260	1.260	1.270	1.230	1.280	768,000	968,980	1.2617	20.88	20.88	21.04	20.38	21.21	46,353	20.904	3.28%
1994-01-07	0	1.220	1.220	1.230	1.220	1.230	794,660	971,879	1.2230	20.21	20.21	20.38	20.21	20.38	47,962	20.264	-1.61%
1994-01-06	0	1.240	1.230	1.250	1.240	1.280	1,007,000	1,276,260	1.2674	20.54	20.38	20.71	20.54	21.21	60,778	20.999	-1.59%
1994-01-05	0	1.260	1.250	1.260	1.250	1.280	968,000	1,228,920	1.2695	20.88	20.71	20.88	20.71	21.21	58,424	21.035	0.80%
1994-01-04	0	1.250	1.230	1.250	1.230	1.250	170,000	210,100	1.2359	20.71	20.38	20.71	20.38	20.71	10,260	20.477	-0.79%
1994-01-03	0	1.260	-	1.260	1.250	1.290	412,600	524,270	1.2706	20.88	-	20.88	20.71	21.37	24,903	21.053

---

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

---