South China Financial Holdings Limited: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	00619	1993-07-16			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
2026-02-20	0	0.370	0.325	0.375	-	-	0	0	-	0.370	0.325	0.375	-	-	0	-	0.00%
2026-02-16	0	0.370	0.325	0.375	-	-	0	0	-	0.370	0.325	0.375	-	-	0	-	-1.33%
2026-02-13	0	0.375	0.325	0.375	-	-	0	0	-	0.375	0.325	0.375	-	-	0	-	0.00%
2026-02-12	0	0.375	0.325	0.380	-	-	0	0	-	0.375	0.325	0.380	-	-	0	-	0.00%
2026-02-11	0	0.375	0.375	0.380	0.325	0.350	110,000	37,100	0.3373	0.375	0.375	0.380	0.325	0.350	110,000	0.3373	7.14%
2026-02-10	0	0.350	0.330	0.350	-	-	1,000	320	0.3200	0.350	0.330	0.350	-	-	1,000	0.3200	0.00%
2026-02-09	0	0.350	0.330	0.395	-	-	0	0	-	0.350	0.330	0.395	-	-	0	-	0.00%
2026-02-06	0	0.350	0.335	0.395	-	-	0	0	-	0.350	0.335	0.395	-	-	0	-	0.00%
2026-02-05	0	0.350	0.330	0.400	0.350	0.350	3,500	1,165	0.3329	0.350	0.330	0.400	0.350	0.350	3,500	0.3329	-7.89%
2026-02-04	0	0.380	0.330	0.420	-	-	0	0	-	0.380	0.330	0.420	-	-	0	-	0.00%
2026-02-03	0	0.380	0.325	0.390	0.380	0.390	110,000	42,460	0.3860	0.380	0.325	0.390	0.380	0.390	110,000	0.3860	8.57%
2026-02-02	0	0.350	0.350	0.370	0.335	0.355	122,000	41,660	0.3415	0.350	0.350	0.370	0.335	0.355	122,000	0.3415	-5.41%
2026-01-30	0	0.370	0.365	0.390	-	-	0	0	-	0.370	0.365	0.390	-	-	0	-	0.00%
2026-01-29	0	0.370	0.370	0.380	0.370	0.370	2,000	740	0.3700	0.370	0.370	0.380	0.370	0.370	2,000	0.3700	0.00%
2026-01-28	0	0.370	0.370	0.390	0.365	0.370	56,006	20,712	0.3698	0.370	0.370	0.390	0.365	0.370	56,006	0.3698	-2.63%
2026-01-27	0	0.380	0.360	0.390	-	-	0	0	-	0.380	0.360	0.390	-	-	0	-	0.00%
2026-01-26	0	0.380	0.370	0.400	0.380	0.385	110,000	42,110	0.3828	0.380	0.370	0.400	0.380	0.385	110,000	0.3828	-1.30%
2026-01-23	0	0.385	0.380	0.385	0.380	0.385	26,000	9,890	0.3804	0.385	0.380	0.385	0.380	0.385	26,000	0.3804	0.00%
2026-01-22	0	0.385	0.385	0.400	0.385	0.400	64,000	25,570	0.3995	0.385	0.385	0.400	0.385	0.400	64,000	0.3995	-1.28%
2026-01-21	0	0.390	0.390	0.395	0.390	0.395	68,014	26,535	0.3901	0.390	0.390	0.395	0.390	0.395	68,014	0.3901	0.00%
2026-01-20	0	0.390	0.390	0.400	0.390	0.400	216,000	84,440	0.3909	0.390	0.390	0.400	0.390	0.400	216,000	0.3909	-3.70%
2026-01-19	0	0.405	0.395	0.415	0.400	0.405	50,000	20,050	0.4010	0.405	0.395	0.415	0.400	0.405	50,000	0.4010	2.53%
2026-01-16	0	0.395	0.395	0.430	-	-	0	0	-	0.395	0.395	0.430	-	-	0	-	0.00%
2026-01-15	0	0.395	0.395	0.425	0.395	0.395	8,000	3,160	0.3950	0.395	0.395	0.425	0.395	0.395	8,000	0.3950	-1.25%
2026-01-14	0	0.400	0.395	0.400	0.395	0.400	12,000	4,790	0.3992	0.400	0.395	0.400	0.395	0.400	12,000	0.3992	1.27%
2026-01-13	0	0.395	0.395	0.400	0.395	0.400	184,000	73,180	0.3977	0.395	0.395	0.400	0.395	0.400	184,000	0.3977	-4.82%
2026-01-12	0	0.415	0.405	0.415	0.420	0.445	188,000	81,710	0.4346	0.415	0.405	0.415	0.420	0.445	188,000	0.4346	0.00%
2026-01-09	0	0.415	0.415	0.430	0.405	0.415	316,000	130,430	0.4128	0.415	0.415	0.430	0.405	0.415	316,000	0.4128	3.75%
2026-01-08	0	0.400	0.400	0.405	0.400	0.400	3,000	1,180	0.3933	0.400	0.400	0.405	0.400	0.400	3,000	0.3933	1.27%
2026-01-07	0	0.395	0.395	0.400	0.385	0.435	441,022	179,258	0.4065	0.395	0.395	0.400	0.385	0.435	441,022	0.4065	2.60%
2026-01-06	0	0.385	0.380	0.390	0.385	0.385	34,000	13,090	0.3850	0.385	0.380	0.390	0.385	0.385	34,000	0.3850	1.32%
2026-01-05	0	0.380	0.380	0.390	0.375	0.375	22,250	8,340	0.3748	0.380	0.380	0.390	0.375	0.375	22,250	0.3748	-2.56%
2026-01-02	0	0.390	0.370	0.390	-	-	1,000	350	0.3500	0.390	0.370	0.390	-	-	1,000	0.3500	-1.27%
2025-12-31	0	0.395	0.370	0.395	0.370	0.395	21,000	7,840	0.3733	0.395	0.370	0.395	0.370	0.395	21,000	0.3733	6.76%
2025-12-30	0	0.370	0.365	0.395	0.370	0.370	20,000	7,400	0.3700	0.370	0.365	0.395	0.370	0.370	20,000	0.3700	0.00%
2025-12-29	0	0.370	0.370	0.400	-	-	4,000	1,600	0.4000	0.370	0.370	0.400	-	-	4,000	0.4000	0.00%
2025-12-24	0	0.370	0.370	0.400	0.370	0.370	5,620	2,047	0.3642	0.370	0.370	0.400	0.370	0.370	5,620	0.3642	-5.13%
2025-12-23	0	0.390	0.360	0.405	0.380	0.390	40,000	15,540	0.3885	0.390	0.360	0.405	0.380	0.390	40,000	0.3885	2.63%
2025-12-22	0	0.380	0.380	0.400	0.370	0.375	35,001	12,950	0.3700	0.380	0.380	0.400	0.370	0.375	35,001	0.3700	1.33%
2025-12-19	0	0.375	0.360	0.375	-	-	0	0	-	0.375	0.360	0.375	-	-	0	-	0.00%
2025-12-18	0	0.375	0.370	0.375	0.375	0.395	154,750	58,980	0.3811	0.375	0.370	0.375	0.375	0.395	154,750	0.3811	1.35%
2025-12-17	0	0.370	0.370	0.400	0.360	0.370	6,000	2,180	0.3633	0.370	0.370	0.400	0.360	0.370	6,000	0.3633	-6.33%
2025-12-16	0	0.395	0.360	0.395	-	-	0	0	-	0.395	0.360	0.395	-	-	0	-	-1.25%
2025-12-15	0	0.400	0.365	0.400	-	-	0	0	-	0.400	0.365	0.400	-	-	0	-	-2.44%
2025-12-12	0	0.410	0.365	0.410	-	-	0	0	-	0.410	0.365	0.410	-	-	0	-	0.00%
2025-12-11	0	0.410	0.365	0.410	-	-	0	0	-	0.410	0.365	0.410	-	-	0	-	0.00%
2025-12-10	0	0.410	0.370	0.430	-	-	0	0	-	0.410	0.370	0.430	-	-	0	-	0.00%
2025-12-09	0	0.410	0.375	0.415	-	-	0	0	-	0.410	0.375	0.415	-	-	0	-	0.00%
2025-12-08	0	0.410	0.375	0.410	-	-	0	0	-	0.410	0.375	0.410	-	-	0	-	-2.38%
2025-12-05	0	0.420	0.370	0.420	-	-	0	0	-	0.420	0.370	0.420	-	-	0	-	0.00%
2025-12-04	0	0.420	0.360	0.400	0.355	0.420	128,000	46,380	0.3623	0.420	0.360	0.400	0.355	0.420	128,000	0.3623	12.00%
2025-12-03	0	0.375	0.370	0.375	-	-	0	0	-	0.375	0.370	0.375	-	-	0	-	0.00%
2025-12-02	0	0.375	0.370	0.375	0.360	0.380	304,000	112,680	0.3707	0.375	0.370	0.375	0.360	0.380	304,000	0.3707	-5.06%
2025-12-01	0	0.395	0.385	0.420	-	-	0	0	-	0.395	0.385	0.420	-	-	0	-	0.00%
2025-11-28	0	0.395	0.380	0.400	0.380	0.395	12,000	4,590	0.3825	0.395	0.380	0.400	0.380	0.395	12,000	0.3825	-1.25%
2025-11-27	0	0.400	0.385	0.405	-	-	0	0	-	0.400	0.385	0.405	-	-	0	-	0.00%
2025-11-26	0	0.400	0.380	0.400	-	-	0	0	-	0.400	0.380	0.400	-	-	0	-	0.00%
2025-11-25	0	0.400	0.400	0.405	0.400	0.415	116,000	46,730	0.4028	0.400	0.400	0.405	0.400	0.415	116,000	0.4028	-8.05%
2025-11-24	0	0.435	0.415	0.435	0.400	0.435	108,000	43,500	0.4028	0.435	0.415	0.435	0.400	0.435	108,000	0.4028	4.82%
2025-11-21	0	0.415	0.390	0.415	0.380	0.435	182,000	72,640	0.3991	0.415	0.390	0.415	0.380	0.435	182,000	0.3991	6.41%
2025-11-20	0	0.390	0.385	0.390	0.390	0.395	50,000	19,620	0.3924	0.390	0.385	0.390	0.390	0.395	50,000	0.3924	-2.50%
2025-11-19	0	0.400	0.395	0.400	0.395	0.400	10,000	3,970	0.3970	0.400	0.395	0.400	0.395	0.400	10,000	0.3970	-4.76%
2025-11-18	0	0.420	0.415	0.425	0.400	0.435	995,000	417,120	0.4192	0.420	0.415	0.425	0.400	0.435	995,000	0.4192	5.00%
2025-11-17	0	0.400	0.390	0.400	0.385	0.435	1,546,000	633,010	0.4095	0.400	0.390	0.400	0.385	0.435	1,546,000	0.4095	3.90%
2025-11-14	0	0.385	0.380	0.385	0.350	0.385	634,000	239,290	0.3774	0.385	0.380	0.385	0.350	0.385	634,000	0.3774	0.00%
2025-11-13	0	0.385	0.380	0.395	0.375	0.410	1,298,000	511,130	0.3938	0.385	0.380	0.395	0.375	0.410	1,298,000	0.3938	-1.28%
2025-11-12	0	0.390	0.385	0.390	0.350	0.395	4,946,600	1,852,033	0.3744	0.390	0.385	0.390	0.350	0.395	4,946,600	0.3744	11.43%
2025-11-11	0	0.350	0.345	0.350	0.290	0.350	2,123,250	695,442	0.3275	0.350	0.345	0.350	0.290	0.350	2,123,250	0.3275	16.67%
2025-11-10	0	0.300	0.310	0.320	0.290	0.325	1,386,000	433,670	0.3129	0.300	0.310	0.320	0.290	0.325	1,386,000	0.3129	0.00%
2025-11-07	0	0.300	0.300	0.315	0.300	0.300	281,200	84,336	0.2999	0.300	0.300	0.315	0.300	0.300	281,200	0.2999	3.45%
2025-11-06	0	0.290	0.290	0.300	0.290	0.290	58,645	16,934	0.2888	0.290	0.290	0.300	0.290	0.290	58,645	0.2888	-3.33%
2025-11-05	0	0.300	0.290	0.300	0.300	0.300	22,000	6,600	0.3000	0.300	0.290	0.300	0.300	0.300	22,000	0.3000	0.00%
2025-11-04	0	0.300	0.290	0.310	0.290	0.295	68,000	19,750	0.2904	0.300	0.290	0.310	0.290	0.295	68,000	0.2904	-3.23%
2025-11-03	0	0.310	0.280	0.310	0.310	0.320	40,000	12,500	0.3125	0.310	0.280	0.310	0.310	0.320	40,000	0.3125	12.73%
2025-10-31	0	0.275	0.275	0.325	0.265	0.275	26,000	7,070	0.2719	0.275	0.275	0.325	0.265	0.275	26,000	0.2719	0.00%
2025-10-30	0	0.275	0.275	0.290	0.270	0.270	10,000	2,700	0.2700	0.275	0.275	0.290	0.270	0.270	10,000	0.2700	-3.51%
2025-10-28	0	0.285	0.285	0.295	0.285	0.315	184,000	53,510	0.2908	0.285	0.285	0.295	0.285	0.315	184,000	0.2908	-9.52%
2025-10-27	0	0.315	0.315	0.330	0.300	0.315	122,000	38,200	0.3131	0.315	0.315	0.330	0.300	0.315	122,000	0.3131	1.61%
2025-10-24	0	0.310	0.300	0.320	0.285	0.310	131,000	40,355	0.3081	0.310	0.300	0.320	0.285	0.310	131,000	0.3081	5.08%
2025-10-23	0	0.295	0.295	0.305	0.275	0.295	142,000	40,460	0.2849	0.295	0.295	0.305	0.275	0.295	142,000	0.2849	-1.67%
2025-10-22	0	0.300	0.295	0.315	0.300	0.325	488,000	150,700	0.3088	0.300	0.295	0.315	0.300	0.325	488,000	0.3088	0.00%
2025-10-21	0	0.300	0.290	0.300	0.280	0.325	96,000	28,850	0.3005	0.300	0.290	0.300	0.280	0.325	96,000	0.3005	3.45%
2025-10-20	0	0.290	0.285	0.290	0.285	0.295	92,000	26,680	0.2900	0.290	0.285	0.290	0.285	0.295	92,000	0.2900	1.75%
2025-10-17	0	0.285	0.265	0.285	0.275	0.285	12,000	3,380	0.2817	0.285	0.265	0.285	0.275	0.285	12,000	0.2817	7.55%
2025-10-16	0	0.265	0.265	0.275	0.265	0.265	21,500	5,667	0.2636	0.265	0.265	0.275	0.265	0.265	21,500	0.2636	0.00%
2025-10-15	0	0.265	0.260	0.270	0.255	0.270	39,500	10,485	0.2654	0.265	0.260	0.270	0.255	0.270	39,500	0.2654	-1.85%
2025-10-14	0	0.270	0.265	0.280	0.270	0.270	140,000	37,800	0.2700	0.270	0.265	0.280	0.270	0.270	140,000	0.2700	0.00%
2025-10-13	0	0.270	0.265	0.275	0.260	0.270	48,000	12,620	0.2629	0.270	0.265	0.275	0.260	0.270	48,000	0.2629	-3.57%
2025-10-10	0	0.280	0.265	0.280	0.265	0.280	44,000	11,890	0.2702	0.280	0.265	0.280	0.265	0.280	44,000	0.2702	-1.75%
2025-10-09	0	0.285	0.280	0.295	0.285	0.285	18,000	5,130	0.2850	0.285	0.280	0.295	0.285	0.285	18,000	0.2850	-5.00%
2025-10-08	0	0.300	0.290	0.320	0.280	0.300	367,250	106,377	0.2897	0.300	0.290	0.320	0.280	0.300	367,250	0.2897	0.00%
2025-10-06	0	0.300	0.285	0.300	0.285	0.300	22,000	6,490	0.2950	0.300	0.285	0.300	0.285	0.300	22,000	0.2950	0.00%
2025-10-03	0	0.300	0.295	0.300	-	-	1,000	300	0.3000	0.300	0.295	0.300	-	-	1,000	0.3000	-4.76%
2025-10-02	0	0.315	0.295	0.315	0.290	0.330	1,012,000	321,400	0.3176	0.315	0.295	0.315	0.290	0.330	1,012,000	0.3176	3.28%
2025-09-30	0	0.305	0.300	0.305	0.290	0.325	938,000	282,630	0.3013	0.305	0.300	0.305	0.290	0.325	938,000	0.3013	5.17%
2025-09-29	0	0.290	0.285	0.290	0.290	0.295	22,000	6,440	0.2927	0.290	0.285	0.290	0.290	0.295	22,000	0.2927	-1.69%
2025-09-26	0	0.295	0.285	0.295	0.265	0.300	138,000	38,540	0.2793	0.295	0.285	0.295	0.265	0.300	138,000	0.2793	-4.84%
2025-09-25	0	0.310	0.305	0.310	0.300	0.310	250,000	75,290	0.3012	0.310	0.305	0.310	0.300	0.310	250,000	0.3012	6.90%
2025-09-24	0	0.290	0.290	0.300	0.290	0.295	156,000	46,010	0.2949	0.290	0.290	0.300	0.290	0.295	156,000	0.2949	-1.69%
2025-09-23	0	0.295	0.290	0.295	0.290	0.295	38,000	11,170	0.2939	0.295	0.290	0.295	0.290	0.295	38,000	0.2939	5.36%
2025-09-22	0	0.280	0.280	0.285	0.280	0.290	103,500	29,280	0.2829	0.280	0.280	0.285	0.280	0.290	103,500	0.2829	-6.67%
2025-09-19	0	0.300	0.300	0.310	0.275	0.300	266,000	77,000	0.2895	0.300	0.300	0.310	0.275	0.300	266,000	0.2895	5.26%
2025-09-18	0	0.285	0.280	0.285	0.275	0.285	190,000	53,780	0.2831	0.285	0.280	0.285	0.275	0.285	190,000	0.2831	0.00%
2025-09-17	0	0.285	0.285	0.295	0.275	0.295	216,000	61,700	0.2856	0.285	0.285	0.295	0.275	0.295	216,000	0.2856	3.64%
2025-09-16	0	0.275	0.270	0.275	0.275	0.300	1,420,000	399,550	0.2814	0.275	0.270	0.275	0.275	0.300	1,420,000	0.2814	-8.33%
2025-09-15	0	0.300	0.300	0.305	0.260	0.320	1,504,000	431,930	0.2872	0.300	0.300	0.305	0.260	0.320	1,504,000	0.2872	5.26%
2025-09-12	0	0.285	0.275	0.285	0.275	0.285	224,000	62,490	0.2790	0.285	0.275	0.285	0.275	0.285	224,000	0.2790	-1.72%
2025-09-11	0	0.290	0.280	0.300	0.275	0.290	932,011	265,092	0.2844	0.290	0.280	0.300	0.275	0.290	932,011	0.2844	-4.92%
2025-09-10	0	0.305	0.295	0.310	0.255	0.340	5,382,000	1,672,030	0.3107	0.305	0.295	0.310	0.255	0.340	5,382,000	0.3107	19.61%
2025-09-09	0	0.255	0.255	0.265	0.255	0.265	82,000	20,980	0.2559	0.255	0.255	0.265	0.255	0.265	82,000	0.2559	0.00%
2025-09-08	0	0.255	0.255	0.265	0.246	0.270	44,000	11,118	0.2527	0.255	0.255	0.265	0.246	0.270	44,000	0.2527	2.00%
2025-09-05	0	0.250	0.245	0.250	0.250	0.255	22,000	5,550	0.2523	0.250	0.245	0.250	0.250	0.255	22,000	0.2523	0.00%
2025-09-04	0	0.250	0.250	0.255	0.250	0.265	45,000	11,830	0.2629	0.250	0.250	0.255	0.250	0.265	45,000	0.2629	-3.85%
2025-09-03	0	0.260	0.260	0.280	0.249	0.270	194,000	50,958	0.2627	0.260	0.260	0.280	0.249	0.270	194,000	0.2627	6.12%
2025-09-02	0	0.245	0.245	0.250	0.233	0.260	1,150,000	274,078	0.2383	0.245	0.245	0.250	0.233	0.260	1,150,000	0.2383	-9.26%
2025-09-01	0	0.270	0.260	0.270	0.260	0.270	172,000	46,030	0.2676	0.270	0.260	0.270	0.260	0.270	172,000	0.2676	0.00%
2025-08-29	0	0.270	0.260	0.280	0.260	0.280	158,000	43,370	0.2745	0.270	0.260	0.280	0.260	0.280	158,000	0.2745	0.00%
2025-08-28	0	0.270	0.270	0.280	0.265	0.265	14,000	3,710	0.2650	0.270	0.270	0.280	0.265	0.265	14,000	0.2650	0.00%
2025-08-27	0	0.270	0.270	0.280	0.270	0.270	138,000	37,260	0.2700	0.270	0.270	0.280	0.270	0.270	138,000	0.2700	-5.26%
2025-08-26	0	0.285	0.270	0.285	-	-	0	0	-	0.285	0.270	0.285	-	-	0	-	0.00%
2025-08-25	0	0.285	0.265	0.285	0.260	0.285	110,000	31,150	0.2832	0.285	0.265	0.285	0.260	0.285	110,000	0.2832	5.56%
2025-08-22	0	0.270	0.265	0.270	0.270	0.280	338,000	92,350	0.2732	0.270	0.265	0.270	0.270	0.280	338,000	0.2732	-6.90%
2025-08-21	0	0.290	0.280	0.305	0.280	0.315	162,000	47,810	0.2951	0.290	0.280	0.305	0.280	0.315	162,000	0.2951	0.00%
2025-08-20	0	0.290	0.290	0.305	0.290	0.310	132,000	38,520	0.2918	0.290	0.290	0.305	0.290	0.310	132,000	0.2918	-6.45%
2025-08-19	0	0.310	0.290	0.310	0.290	0.310	187,000	55,180	0.2951	0.310	0.290	0.310	0.290	0.310	187,000	0.2951	3.33%
2025-08-18	0	0.300	0.290	0.300	0.280	0.300	410,000	119,690	0.2919	0.300	0.290	0.300	0.280	0.300	410,000	0.2919	7.14%
2025-08-15	0	0.280	0.270	0.280	0.265	0.280	128,500	35,815	0.2787	0.280	0.270	0.280	0.265	0.280	128,500	0.2787	3.70%
2025-08-14	0	0.270	0.265	0.280	0.265	0.280	118,000	32,770	0.2777	0.270	0.265	0.280	0.265	0.280	118,000	0.2777	1.89%
2025-08-13	0	0.265	0.265	0.285	0.260	0.280	252,000	69,220	0.2747	0.265	0.265	0.285	0.260	0.280	252,000	0.2747	-1.85%
2025-08-12	0	0.270	0.270	0.275	0.255	0.280	562,000	152,290	0.2710	0.270	0.270	0.275	0.255	0.280	562,000	0.2710	-3.57%
2025-08-11	0	0.280	0.280	0.305	0.280	0.305	122,000	35,420	0.2903	0.280	0.280	0.305	0.280	0.305	122,000	0.2903	-3.45%
2025-08-08	0	0.290	0.290	0.300	0.280	0.290	99,001	28,620	0.2891	0.290	0.290	0.300	0.280	0.290	99,001	0.2891	0.00%
2025-08-07	0	0.290	0.280	0.300	0.280	0.290	178,000	51,000	0.2865	0.290	0.280	0.300	0.280	0.290	178,000	0.2865	-3.33%
2025-08-06	0	0.300	0.285	0.320	0.295	0.300	44,000	13,030	0.2961	0.300	0.285	0.320	0.295	0.300	44,000	0.2961	0.00%
2025-08-05	0	0.300	0.300	0.305	0.280	0.330	627,000	193,920	0.3093	0.300	0.300	0.305	0.280	0.330	627,000	0.3093	9.09%
2025-08-04	0	0.275	0.275	0.280	0.270	0.280	28,160	7,790	0.2766	0.275	0.275	0.280	0.270	0.280	28,160	0.2766	-3.51%
2025-08-01	0	0.285	0.265	0.285	0.250	0.310	356,000	103,630	0.2911	0.285	0.265	0.285	0.250	0.310	356,000	0.2911	-8.06%
2025-07-31	0	0.310	0.310	0.325	0.300	0.330	87,000	26,850	0.3086	0.310	0.310	0.325	0.300	0.330	87,000	0.3086	-1.59%
2025-07-30	0	0.315	0.310	0.315	0.300	0.330	1,348,000	418,440	0.3104	0.315	0.310	0.315	0.300	0.330	1,348,000	0.3104	-10.00%
2025-07-29	0	0.350	0.350	0.360	0.300	0.380	457,908	158,207	0.3455	0.350	0.350	0.360	0.300	0.380	457,908	0.3455	0.00%
2025-07-28	0	0.350	0.330	0.350	0.350	0.350	4,000	1,400	0.3500	0.350	0.330	0.350	0.350	0.350	4,000	0.3500	-2.78%
2025-07-25	0	0.360	0.340	0.360	0.355	0.360	138,000	49,130	0.3560	0.360	0.340	0.360	0.355	0.360	138,000	0.3560	1.41%
2025-07-24	0	0.355	0.335	0.355	0.335	0.355	160,000	56,040	0.3503	0.355	0.335	0.355	0.335	0.355	160,000	0.3503	5.97%
2025-07-23	0	0.335	0.330	0.360	0.335	0.365	592,000	202,370	0.3418	0.335	0.330	0.360	0.335	0.365	592,000	0.3418	-9.46%
2025-07-22	0	0.370	0.355	0.375	0.345	0.380	2,005,000	733,195	0.3657	0.370	0.355	0.375	0.345	0.380	2,005,000	0.3657	-5.13%
2025-07-21	0	0.390	0.385	0.390	0.380	0.400	390,000	154,210	0.3954	0.390	0.385	0.390	0.380	0.400	390,000	0.3954	-2.50%
2025-07-18	0	0.400	0.405	0.410	0.360	0.420	2,007,000	786,860	0.3921	0.400	0.405	0.410	0.360	0.420	2,007,000	0.3921	-1.23%
2025-07-17	0	0.405	0.400	0.415	0.395	0.450	741,750	298,211	0.4020	0.405	0.400	0.415	0.395	0.450	741,750	0.4020	-5.81%
2025-07-16	0	0.430	0.430	0.435	0.315	0.440	4,136,000	1,603,560	0.3877	0.430	0.430	0.435	0.315	0.440	4,136,000	0.3877	19.44%
2025-07-15	0	0.360	0.360	0.365	0.355	0.385	1,092,000	401,870	0.3680	0.360	0.360	0.365	0.355	0.385	1,092,000	0.3680	-14.29%
2025-07-14	0	0.420	0.405	0.420	0.400	0.475	5,678,000	2,477,250	0.4363	0.420	0.405	0.420	0.400	0.475	5,678,000	0.4363	-6.67%
2025-07-11	0	0.450	0.445	0.450	0.249	0.460	25,699,250	10,046,696	0.3909	0.450	0.445	0.450	0.249	0.460	25,699,250	0.3909	100.89%
2025-07-10	0	0.224	0.224	0.240	0.220	0.220	6,000	1,320	0.2200	0.224	0.224	0.240	0.220	0.220	6,000	0.2200	2.28%
2025-07-09	0	0.219	0.219	0.240	-	-	0	0	-	0.219	0.219	0.240	-	-	0	-	0.46%
2025-07-08	0	0.218	0.215	0.240	0.218	0.219	62,000	13,526	0.2182	0.218	0.215	0.240	0.218	0.219	62,000	0.2182	0.00%
2025-07-07	0	0.218	0.218	-	-	-	0	0	-	0.218	0.218	-	-	-	0	-	1.40%
2025-07-04	0	0.215	0.215	-	0.215	0.215	10,000	2,150	0.2150	0.215	0.215	-	0.215	0.215	10,000	0.2150	0.00%
2025-07-03	0	0.215	0.210	0.215	-	-	16,000	3,360	0.2100	0.215	0.210	0.215	-	-	16,000	0.2100	0.00%
2025-07-02	0	0.215	0.212	0.224	0.215	0.220	40,000	8,700	0.2175	0.215	0.212	0.224	0.215	0.220	40,000	0.2175	-4.02%
2025-06-30	0	0.224	0.224	0.249	0.218	0.223	30,000	6,570	0.2190	0.224	0.224	0.249	0.218	0.223	30,000	0.2190	3.70%
2025-06-27	0	0.216	0.213	0.216	0.211	0.227	26,000	5,576	0.2145	0.216	0.213	0.216	0.211	0.227	26,000	0.2145	3.35%
2025-06-26	0	0.209	0.209	0.215	0.195	0.239	278,000	57,448	0.2066	0.209	0.209	0.215	0.195	0.239	278,000	0.2066	6.09%
2025-06-25	0	0.197	0.196	0.230	0.179	0.250	827,000	184,973	0.2237	0.197	0.196	0.230	0.179	0.250	827,000	0.2237	9.44%
2025-06-24	0	0.180	0.180	-	0.180	0.180	28,000	5,040	0.1800	0.180	0.180	-	0.180	0.180	28,000	0.1800	-2.70%
2025-06-23	0	0.185	0.170	0.200	-	-	0	0	-	0.185	0.170	0.200	-	-	0	-	0.00%
2025-06-20	0	0.185	0.185	0.205	-	-	0	0	-	0.185	0.185	0.205	-	-	0	-	0.00%
2025-06-19	0	0.185	0.185	0.197	0.182	0.187	116,000	21,434	0.1848	0.185	0.185	0.197	0.182	0.187	116,000	0.1848	-10.19%
2025-06-18	0	0.206	0.196	0.206	0.170	0.250	1,023,250	218,026	0.2131	0.206	0.196	0.206	0.170	0.250	1,023,250	0.2131	17.71%
2025-06-17	0	0.175	0.170	0.188	-	-	0	0	-	0.175	0.170	0.188	-	-	0	-	0.00%
2025-06-16	0	0.175	0.175	-	0.166	0.166	3,876	624	0.1610	0.175	0.175	-	0.166	0.166	3,876	0.1610	1.74%
2025-06-13	0	0.172	0.172	0.176	0.156	0.160	21,000	3,344	0.1592	0.172	0.172	0.176	0.156	0.160	21,000	0.1592	-2.27%
2025-06-12	0	0.176	0.160	-	-	-	0	0	-	0.176	0.160	-	-	-	0	-	0.00%
2025-06-11	0	0.176	0.160	-	-	-	0	0	-	0.176	0.160	-	-	-	0	-	0.00%
2025-06-10	0	0.176	0.160	-	-	-	0	0	-	0.176	0.160	-	-	-	0	-	0.00%
2025-06-09	0	0.176	0.166	0.190	0.170	0.190	16,000	2,784	0.1740	0.176	0.166	0.190	0.170	0.190	16,000	0.1740	3.53%
2025-06-06	0	0.170	0.166	0.190	0.165	0.170	59,500	9,840	0.1654	0.170	0.166	0.190	0.165	0.170	59,500	0.1654	1.19%
2025-06-05	0	0.168	0.168	0.170	-	-	0	0	-	0.168	0.168	0.170	-	-	0	-	0.00%
2025-06-04	0	0.168	0.160	-	-	-	0	0	-	0.168	0.160	-	-	-	0	-	0.00%
2025-06-03	0	0.168	0.168	-	0.160	0.161	52,000	8,322	0.1600	0.168	0.168	-	0.160	0.161	52,000	0.1600	-1.18%
2025-06-02	0	0.170	0.166	0.190	0.160	0.170	122,000	19,612	0.1608	0.170	0.166	0.190	0.160	0.170	122,000	0.1608	0.59%
2025-05-30	0	0.169	0.169	0.170	0.169	0.169	90,000	15,210	0.1690	0.169	0.169	0.170	0.169	0.169	90,000	0.1690	-0.59%
2025-05-29	0	0.170	0.165	-	-	-	0	0	-	0.170	0.165	-	-	-	0	-	0.00%
2025-05-28	0	0.170	0.160	-	-	-	0	0	-	0.170	0.160	-	-	-	0	-	0.00%
2025-05-27	0	0.170	0.160	-	0.151	0.170	70,000	11,124	0.1589	0.170	0.160	-	0.151	0.170	70,000	0.1589	-2.86%
2025-05-26	0	0.175	0.175	-	0.170	0.172	13,000	2,216	0.1705	0.175	0.175	-	0.170	0.172	13,000	0.1705	0.00%
2025-05-23	0	0.175	0.170	0.175	-	-	0	0	-	0.175	0.170	0.175	-	-	0	-	0.00%
2025-05-22	0	0.175	0.170	0.175	-	-	0	0	-	0.175	0.170	0.175	-	-	0	-	0.00%
2025-05-21	0	0.175	0.170	0.175	-	-	0	0	-	0.175	0.170	0.175	-	-	0	-	0.00%
2025-05-20	0	0.175	0.170	0.176	-	-	0	0	-	0.175	0.170	0.176	-	-	0	-	0.00%
2025-05-19	0	0.175	0.170	0.198	-	-	0	0	-	0.175	0.170	0.198	-	-	0	-	0.00%
2025-05-16	0	0.175	0.170	0.180	-	-	0	0	-	0.175	0.170	0.180	-	-	0	-	0.00%
2025-05-15	0	0.175	0.175	0.178	0.168	0.178	97,000	16,731	0.1725	0.175	0.175	0.178	0.168	0.178	97,000	0.1725	-1.69%
2025-05-14	0	0.178	0.178	0.180	0.170	0.178	14,500	2,537	0.1750	0.178	0.178	0.180	0.170	0.178	14,500	0.1750	-1.11%
2025-05-13	0	0.180	0.170	-	-	-	0	0	-	0.180	0.170	-	-	-	0	-	0.00%
2025-05-12	0	0.180	0.176	0.206	0.177	0.180	54,000	9,630	0.1783	0.180	0.176	0.206	0.177	0.180	54,000	0.1783	-5.26%
2025-05-09	0	0.190	0.190	0.206	0.177	0.177	6,000	1,062	0.1770	0.190	0.190	0.206	0.177	0.177	6,000	0.1770	0.00%
2025-05-08	0	0.190	0.176	0.190	-	-	0	0	-	0.190	0.176	0.190	-	-	0	-	0.00%
2025-05-07	0	0.190	0.176	0.206	-	-	0	0	-	0.190	0.176	0.206	-	-	0	-	0.00%
2025-05-06	0	0.190	0.185	0.190	0.190	0.190	2,000	380	0.1900	0.190	0.185	0.190	0.190	0.190	2,000	0.1900	0.00%
2025-05-02	0	0.190	0.190	0.212	0.184	0.184	8,000	1,472	0.1840	0.190	0.190	0.212	0.184	0.184	8,000	0.1840	-2.56%
2025-04-30	0	0.195	0.195	0.212	-	-	3,250	599	0.1843	0.195	0.195	0.212	-	-	3,250	0.1843	0.52%
2025-04-29	0	0.194	0.194	0.212	-	-	0	0	-	0.194	0.194	0.212	-	-	0	-	4.30%
2025-04-28	0	0.186	0.185	0.212	-	-	0	0	-	0.186	0.185	0.212	-	-	0	-	0.54%
2025-04-25	0	0.185	0.185	0.200	0.166	0.185	6,500	1,114	0.1714	0.185	0.185	0.200	0.166	0.185	6,500	0.1714	0.00%
2025-04-24	0	0.185	0.170	0.185	-	-	0	0	-	0.185	0.170	0.185	-	-	0	-	-2.63%
2025-04-23	0	0.190	0.190	0.215	0.182	0.182	2,000	364	0.1820	0.190	0.190	0.215	0.182	0.182	2,000	0.1820	0.00%
2025-04-22	0	0.190	0.172	0.190	0.180	0.190	10,000	1,856	0.1856	0.190	0.172	0.190	0.180	0.190	10,000	0.1856	0.00%
2025-04-17	0	0.190	0.190	0.215	-	-	0	0	-	0.190	0.190	0.215	-	-	0	-	0.00%
2025-04-16	0	0.190	0.190	0.215	-	-	0	0	-	0.190	0.190	0.215	-	-	0	-	0.00%
2025-04-15	0	0.190	0.190	0.215	-	-	0	0	-	0.190	0.190	0.215	-	-	0	-	0.00%
2025-04-14	0	0.190	0.190	0.215	0.190	0.191	80,000	15,220	0.1903	0.190	0.190	0.215	0.190	0.191	80,000	0.1903	0.00%
2025-04-11	0	0.190	0.160	0.215	0.190	0.190	20,000	3,800	0.1900	0.190	0.160	0.215	0.190	0.190	20,000	0.1900	0.00%
2025-04-10	0	0.190	-	0.215	-	-	0	0	-	0.190	-	0.215	-	-	0	-	0.00%
2025-04-09	0	0.190	0.165	0.191	0.188	0.202	10,000	1,924	0.1924	0.190	0.165	0.191	0.188	0.202	10,000	0.1924	-8.65%
2025-04-08	0	0.208	0.208	0.220	0.191	0.200	12,000	2,310	0.1925	0.208	0.208	0.220	0.191	0.200	12,000	0.1925	-1.89%
2025-04-07	0	0.212	0.148	0.220	0.212	0.212	2,000	424	0.2120	0.212	0.148	0.220	0.212	0.212	2,000	0.2120	0.00%
2025-04-03	0	0.212	0.210	0.233	0.210	0.212	8,600	1,797	0.2090	0.212	0.210	0.233	0.210	0.212	8,600	0.2090	-3.64%
2025-04-02	0	0.220	0.183	0.233	-	-	0	0	-	0.220	0.183	0.233	-	-	0	-	0.00%
2025-04-01	0	0.220	0.171	0.233	-	-	0	0	-	0.220	0.171	0.233	-	-	0	-	0.00%
2025-03-31	0	0.220	-	0.234	-	-	0	0	-	0.220	-	0.234	-	-	0	-	0.00%
2025-03-28	0	0.220	0.220	0.235	0.220	0.220	30,000	6,600	0.2200	0.220	0.220	0.235	0.220	0.220	30,000	0.2200	-2.22%
2025-03-27	0	0.225	0.220	0.228	0.223	0.230	146,000	33,148	0.2270	0.225	0.220	0.228	0.223	0.230	146,000	0.2270	9.76%
2025-03-26	0	0.205	0.200	0.208	0.199	0.230	356,000	76,202	0.2141	0.205	0.200	0.208	0.199	0.230	356,000	0.2141	-2.38%
2025-03-25	0	0.210	0.210	0.217	0.210	0.220	106,000	22,860	0.2157	0.210	0.210	0.217	0.210	0.220	106,000	0.2157	5.00%
2025-03-24	0	0.200	0.200	0.210	0.200	0.210	63,000	13,191	0.2094	0.200	0.200	0.210	0.200	0.210	63,000	0.2094	0.00%
2025-03-21	0	0.200	0.198	0.209	0.200	0.210	162,000	33,152	0.2046	0.200	0.198	0.209	0.200	0.210	162,000	0.2046	2.04%
2025-03-20	0	0.196	0.196	0.200	0.188	0.255	712,040	150,661	0.2116	0.196	0.196	0.200	0.188	0.255	712,040	0.2116	-14.04%
2025-03-19	0	0.228	0.228	0.235	0.223	0.235	182,000	41,950	0.2305	0.228	0.228	0.235	0.223	0.235	182,000	0.2305	2.70%
2025-03-18	0	0.222	0.228	0.229	0.201	0.228	180,000	39,060	0.2170	0.222	0.228	0.229	0.201	0.228	180,000	0.2170	13.85%
2025-03-17	0	0.195	0.190	0.214	0.194	0.200	110,000	21,476	0.1952	0.195	0.190	0.214	0.194	0.200	110,000	0.1952	0.00%
2025-03-14	0	0.195	0.195	-	0.195	0.195	23,000	4,480	0.1948	0.195	0.195	-	0.195	0.195	23,000	0.1948	3.17%
2025-03-13	0	0.189	0.172	-	-	-	375	62	0.1653	0.189	0.172	-	-	-	375	0.1653	0.00%
2025-03-12	0	0.189	0.182	0.189	0.189	0.189	100,000	18,900	0.1890	0.189	0.182	0.189	0.189	0.189	100,000	0.1890	5.00%
2025-03-11	0	0.180	0.180	0.190	0.180	0.180	8,000	1,440	0.1800	0.180	0.180	0.190	0.180	0.180	8,000	0.1800	4.65%
2025-03-10	0	0.172	0.172	0.180	0.171	0.171	4,000	684	0.1710	0.172	0.172	0.180	0.171	0.171	4,000	0.1710	-1.71%
2025-03-07	0	0.175	0.171	0.178	-	-	0	0	-	0.175	0.171	0.178	-	-	0	-	0.00%
2025-03-06	0	0.175	0.175	0.190	-	-	1,000	160	0.1600	0.175	0.175	0.190	-	-	1,000	0.1600	2.34%
2025-03-05	0	0.171	0.171	0.188	-	-	0	0	-	0.171	0.171	0.188	-	-	0	-	2.40%
2025-03-04	0	0.167	0.164	0.182	0.163	0.167	4,000	660	0.1650	0.167	0.164	0.182	0.163	0.167	4,000	0.1650	-0.60%
2025-03-03	0	0.168	0.168	0.190	-	-	0	0	-	0.168	0.168	0.190	-	-	0	-	0.00%
2025-02-28	0	0.168	0.168	0.190	0.160	0.160	2,000	320	0.1600	0.168	0.168	0.190	0.160	0.160	2,000	0.1600	-2.33%
2025-02-27	0	0.172	0.160	0.172	0.151	0.176	70,000	10,990	0.1570	0.172	0.160	0.172	0.151	0.176	70,000	0.1570	1.18%
2025-02-26	0	0.170	0.167	0.182	0.160	0.160	2,000	320	0.1600	0.170	0.167	0.182	0.160	0.160	2,000	0.1600	0.00%
2025-02-25	0	0.170	0.161	0.184	0.170	0.170	34,000	5,780	0.1700	0.170	0.161	0.184	0.170	0.170	34,000	0.1700	0.00%
2025-02-24	0	0.170	0.168	0.190	-	-	0	0	-	0.170	0.168	0.190	-	-	0	-	0.00%
2025-02-21	0	0.170	0.170	0.180	0.160	0.170	62,000	10,440	0.1684	0.170	0.170	0.180	0.160	0.170	62,000	0.1684	0.00%
2025-02-20	0	0.170	0.165	0.170	0.170	0.170	30,000	5,100	0.1700	0.170	0.165	0.170	0.170	0.170	30,000	0.1700	-3.41%
2025-02-19	0	0.176	0.176	0.180	0.165	0.172	154,000	26,040	0.1691	0.176	0.176	0.180	0.165	0.172	154,000	0.1691	-2.22%
2025-02-18	0	0.180	0.170	0.190	0.147	0.180	48,000	8,468	0.1764	0.180	0.170	0.190	0.147	0.180	48,000	0.1764	0.00%
2025-02-17	0	0.180	0.180	0.194	0.160	0.160	4,000	640	0.1600	0.180	0.180	0.194	0.160	0.160	4,000	0.1600	0.00%
2025-02-14	0	0.180	0.160	0.180	0.179	0.180	29,000	5,193	0.1791	0.180	0.160	0.180	0.179	0.180	29,000	0.1791	0.00%
2025-02-13	0	0.180	0.180	0.194	-	-	0	0	-	0.180	0.180	0.194	-	-	0	-	0.00%
2025-02-12	0	0.180	0.170	0.195	0.170	0.185	108,000	18,920	0.1752	0.180	0.170	0.195	0.170	0.185	108,000	0.1752	0.00%
2025-02-11	0	0.180	0.160	-	-	-	0	0	-	0.180	0.160	-	-	-	0	-	0.00%
2025-02-10	0	0.180	0.170	-	-	-	0	0	-	0.180	0.170	-	-	-	0	-	0.00%
2025-02-07	0	0.180	0.180	0.219	0.180	0.199	18,000	3,432	0.1907	0.180	0.180	0.219	0.180	0.199	18,000	0.1907	1.12%
2025-02-06	0	0.178	0.158	0.190	0.178	0.178	20,000	3,560	0.1780	0.178	0.158	0.190	0.178	0.178	20,000	0.1780	-0.56%
2025-02-05	0	0.179	-	0.250	-	-	0	0	-	0.179	-	0.250	-	-	0	-	0.00%
2025-02-04	0	0.179	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2025-02-03	0	0.179	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2025-01-28	0	0.179	0.151	-	0.178	0.179	58,000	10,364	0.1787	0.179	0.151	-	0.178	0.179	58,000	0.1787	1.13%
2025-01-27	0	0.177	0.165	0.179	0.169	0.177	4,000	692	0.1730	0.177	0.165	0.179	0.169	0.177	4,000	0.1730	-1.67%
2025-01-24	0	0.180	0.172	-	-	-	0	0	-	0.180	0.172	-	-	-	0	-	0.00%
2025-01-23	0	0.180	0.171	-	0.180	0.180	52,000	9,360	0.1800	0.180	0.171	-	0.180	0.180	52,000	0.1800	-2.70%
2025-01-22	0	0.185	0.178	0.185	0.175	0.185	46,000	8,350	0.1815	0.185	0.178	0.185	0.175	0.185	46,000	0.1815	-7.50%
2025-01-21	0	0.200	0.175	-	0.200	0.200	80,000	16,000	0.2000	0.200	0.175	-	0.200	0.200	80,000	0.2000	0.50%
2025-01-20	0	0.199	0.191	0.222	0.173	0.204	189,000	34,036	0.1801	0.199	0.191	0.222	0.173	0.204	189,000	0.1801	-3.40%
2025-01-17	0	0.206	0.182	0.206	-	-	0	0	-	0.206	0.182	0.206	-	-	0	-	-15.23%
2025-01-16	0	0.243	-	0.249	-	-	0	0	-	0.243	-	0.249	-	-	0	-	0.00%
2025-01-15	0	0.243	-	0.260	-	-	0	0	-	0.243	-	0.260	-	-	0	-	0.00%
2025-01-14	0	0.243	0.153	0.244	0.243	0.243	4,000	972	0.2430	0.243	0.153	0.244	0.243	0.243	4,000	0.2430	4.29%
2025-01-13	0	0.233	-	0.233	-	-	0	0	-	0.233	-	0.233	-	-	0	-	-3.32%
2025-01-10	0	0.241	0.238	0.244	0.241	0.245	46,000	11,094	0.2412	0.241	0.238	0.244	0.241	0.245	46,000	0.2412	2.55%
2025-01-09	0	0.235	0.235	0.255	0.210	0.213	66,000	14,048	0.2128	0.235	0.235	0.255	0.210	0.213	66,000	0.2128	10.33%
2025-01-08	0	0.213	0.185	0.213	-	-	0	0	-	0.213	0.185	0.213	-	-	0	-	-0.47%
2025-01-07	0	0.214	0.150	0.214	0.214	0.214	18,000	3,852	0.2140	0.214	0.150	0.214	0.214	0.214	18,000	0.2140	-0.93%
2025-01-06	0	0.216	0.192	0.220	-	-	0	0	-	0.216	0.192	0.220	-	-	0	-	0.00%
2025-01-03	0	0.216	0.190	0.216	-	-	0	0	-	0.216	0.190	0.216	-	-	0	-	0.00%
2025-01-02	0	0.216	0.190	0.220	-	-	0	0	-	0.216	0.190	0.220	-	-	0	-	0.00%
2024-12-31	0	0.216	0.210	0.230	0.185	0.216	220,000	40,824	0.1856	0.216	0.210	0.230	0.185	0.216	220,000	0.1856	13.68%
2024-12-30	0	0.190	0.198	0.210	0.174	0.190	116,000	20,516	0.1769	0.190	0.198	0.210	0.174	0.190	116,000	0.1769	9.20%
2024-12-27	0	0.174	0.170	0.174	0.174	0.174	8,000	1,392	0.1740	0.174	0.170	0.174	0.174	0.174	8,000	0.1740	3.57%
2024-12-24	0	0.168	0.153	0.174	-	-	0	0	-	0.168	0.153	0.174	-	-	0	-	0.00%
2024-12-23	0	0.168	0.160	0.174	-	-	0	0	-	0.168	0.160	0.174	-	-	0	-	0.00%
2024-12-20	0	0.168	0.156	0.174	0.168	0.168	20,000	3,376	0.1688	0.168	0.156	0.174	0.168	0.168	20,000	0.1688	-0.59%
2024-12-19	0	0.169	0.156	0.169	-	-	0	0	-	0.169	0.156	0.169	-	-	0	-	0.00%
2024-12-18	0	0.169	0.156	0.174	-	-	1,000	152	0.1520	0.169	0.156	0.174	-	-	1,000	0.1520	0.00%
2024-12-17	0	0.169	0.154	0.172	0.152	0.169	36,000	5,712	0.1587	0.169	0.154	0.172	0.152	0.169	36,000	0.1587	-0.59%
2024-12-16	0	0.170	0.161	0.174	-	-	0	0	-	0.170	0.161	0.174	-	-	0	-	0.00%
2024-12-13	0	0.170	0.156	0.174	-	-	0	0	-	0.170	0.156	0.174	-	-	0	-	0.00%
2024-12-12	0	0.170	0.155	0.170	0.172	0.172	3,000	492	0.1640	0.170	0.155	0.170	0.172	0.172	3,000	0.1640	6.25%
2024-12-11	0	0.160	0.153	0.180	-	-	0	0	-	0.160	0.153	0.180	-	-	0	-	0.00%
2024-12-10	0	0.160	0.156	0.180	0.158	0.160	92,000	14,680	0.1596	0.160	0.156	0.180	0.158	0.160	92,000	0.1596	-3.03%
2024-12-09	0	0.165	0.160	0.165	0.153	0.174	62,000	10,380	0.1674	0.165	0.160	0.165	0.153	0.174	62,000	0.1674	3.13%
2024-12-06	0	0.160	0.160	0.165	0.150	0.154	600,000	90,302	0.1505	0.160	0.160	0.165	0.150	0.154	600,000	0.1505	-4.76%
2024-12-05	0	0.168	0.153	0.168	0.155	0.170	8,000	1,272	0.1590	0.168	0.153	0.168	0.155	0.170	8,000	0.1590	3.07%
2024-12-04	0	0.163	0.159	0.180	-	-	0	0	-	0.163	0.159	0.180	-	-	0	-	0.00%
2024-12-03	0	0.163	0.160	0.170	0.153	0.163	4,000	632	0.1580	0.163	0.160	0.170	0.153	0.163	4,000	0.1580	-4.12%
2024-12-02	0	0.170	0.170	0.180	0.170	0.170	4,000	680	0.1700	0.170	0.170	0.180	0.170	0.170	4,000	0.1700	-2.86%
2024-11-29	0	0.175	0.162	0.175	-	-	0	0	-	0.175	0.162	0.175	-	-	0	-	0.00%
2024-11-28	0	0.175	0.175	0.176	0.175	0.175	2,000	350	0.1750	0.175	0.175	0.176	0.175	0.175	2,000	0.1750	-0.57%
2024-11-27	0	0.176	0.168	0.178	0.160	0.176	22,000	3,566	0.1621	0.176	0.168	0.178	0.160	0.176	22,000	0.1621	0.00%
2024-11-26	0	0.176	0.176	0.188	0.162	0.162	3,000	479	0.1597	0.176	0.176	0.188	0.162	0.162	3,000	0.1597	0.00%
2024-11-25	0	0.176	0.160	0.188	-	-	0	0	-	0.176	0.160	0.188	-	-	0	-	0.00%
2024-11-22	0	0.176	0.175	-	0.175	0.178	230,000	40,850	0.1776	0.176	0.175	-	0.175	0.178	230,000	0.1776	-2.22%
2024-11-21	0	0.180	0.179	0.180	0.179	0.180	12,000	2,150	0.1792	0.180	0.179	0.180	0.179	0.180	12,000	0.1792	-3.23%
2024-11-20	0	0.186	0.186	0.187	0.181	0.194	92,000	17,452	0.1897	0.186	0.186	0.187	0.181	0.194	92,000	0.1897	-5.10%
2024-11-19	0	0.196	0.196	0.198	0.195	0.200	34,400	6,732	0.1957	0.196	0.196	0.198	0.195	0.200	34,400	0.1957	-5.31%
2024-11-18	0	0.207	0.200	0.207	0.200	0.211	116,000	24,208	0.2087	0.207	0.200	0.207	0.200	0.211	116,000	0.2087	-2.36%
2024-11-15	0	0.212	0.208	0.210	0.202	0.212	94,000	19,908	0.2118	0.212	0.208	0.210	0.202	0.212	94,000	0.2118	-2.75%
2024-11-14	0	0.218	0.212	0.240	-	-	0	0	-	0.218	0.212	0.240	-	-	0	-	0.00%
2024-11-13	0	0.218	0.212	0.240	-	-	0	0	-	0.218	0.212	0.240	-	-	0	-	0.00%
2024-11-12	0	0.218	0.218	0.228	0.212	0.212	5,000	1,055	0.2110	0.218	0.218	0.228	0.212	0.212	5,000	0.2110	-1.80%
2024-11-11	0	0.222	0.212	0.240	-	-	0	0	-	0.222	0.212	0.240	-	-	0	-	0.00%
2024-11-08	0	0.222	0.222	0.250	0.213	0.222	220,000	47,358	0.2153	0.222	0.222	0.250	0.213	0.222	220,000	0.2153	-4.31%
2024-11-07	0	0.232	0.212	0.250	-	-	160	33	0.2063	0.232	0.212	0.250	-	-	160	0.2063	0.00%
2024-11-06	0	0.232	0.210	0.232	0.232	0.233	40,000	9,316	0.2329	0.232	0.210	0.232	0.232	0.233	40,000	0.2329	0.87%
2024-11-05	0	0.230	0.220	0.230	0.230	0.230	2,000	460	0.2300	0.230	0.220	0.230	0.230	0.230	2,000	0.2300	8.49%
2024-11-04	0	0.212	0.212	0.230	-	-	0	0	-	0.212	0.212	0.230	-	-	0	-	0.00%
2024-11-01	0	0.212	0.212	0.230	-	-	0	0	-	0.212	0.212	0.230	-	-	0	-	0.00%
2024-10-31	0	0.212	0.208	0.217	0.212	0.212	120,000	25,440	0.2120	0.212	0.208	0.217	0.212	0.212	120,000	0.2120	-2.75%
2024-10-30	0	0.218	0.205	0.218	0.205	0.218	38,000	7,816	0.2057	0.218	0.205	0.218	0.205	0.218	38,000	0.2057	-0.91%
2024-10-29	0	0.220	0.211	0.220	0.220	0.220	4,000	880	0.2200	0.220	0.211	0.220	0.220	0.220	4,000	0.2200	0.00%
2024-10-28	0	0.220	0.214	0.220	0.212	0.220	215,000	47,078	0.2190	0.220	0.214	0.220	0.212	0.220	215,000	0.2190	0.00%
2024-10-25	0	0.220	0.220	0.227	0.218	0.230	248,000	56,464	0.2277	0.220	0.220	0.227	0.218	0.230	248,000	0.2277	-2.22%
2024-10-24	0	0.225	0.220	0.225	0.220	0.236	412,000	91,226	0.2214	0.225	0.220	0.225	0.220	0.236	412,000	0.2214	-4.66%
2024-10-23	0	0.236	0.230	0.249	0.222	0.249	128,500	29,223	0.2274	0.236	0.230	0.249	0.222	0.249	128,500	0.2274	3.06%
2024-10-22	0	0.229	0.224	0.230	0.220	0.230	236,000	52,644	0.2231	0.229	0.224	0.230	0.220	0.230	236,000	0.2231	2.69%
2024-10-21	0	0.223	0.229	0.230	0.223	0.240	42,000	10,046	0.2392	0.223	0.229	0.230	0.223	0.240	42,000	0.2392	-7.47%
2024-10-18	0	0.241	0.234	0.255	0.218	0.241	224,000	52,328	0.2336	0.241	0.234	0.255	0.218	0.241	224,000	0.2336	3.88%
2024-10-17	0	0.232	0.232	0.239	0.230	0.240	220,000	51,130	0.2324	0.232	0.232	0.239	0.230	0.240	220,000	0.2324	-4.13%
2024-10-16	0	0.242	0.241	0.255	0.233	0.250	400,000	97,994	0.2450	0.242	0.241	0.255	0.233	0.250	400,000	0.2450	-1.63%
2024-10-15	0	0.246	0.241	0.249	0.244	0.260	604,000	152,308	0.2522	0.246	0.241	0.249	0.244	0.260	604,000	0.2522	-5.38%
2024-10-14	0	0.260	0.260	0.265	0.250	0.300	1,490,034	386,278	0.2592	0.260	0.260	0.265	0.250	0.300	1,490,034	0.2592	-22.39%
2024-10-10	0	0.335	0.305	0.335	0.250	0.335	633,000	194,450	0.3072	0.335	0.305	0.335	0.250	0.335	633,000	0.3072	1.52%
2024-10-09	0	0.330	0.330	0.340	0.285	0.350	414,000	129,990	0.3140	0.330	0.330	0.340	0.285	0.350	414,000	0.3140	-4.35%
2024-10-08	0	0.345	0.320	0.345	0.325	0.445	1,228,000	436,950	0.3558	0.345	0.320	0.345	0.325	0.445	1,228,000	0.3558	-19.77%
2024-10-07	0	0.430	0.425	0.430	0.290	0.510	3,918,000	1,623,665	0.4144	0.430	0.425	0.430	0.290	0.510	3,918,000	0.4144	48.28%
2024-10-04	0	0.290	0.290	0.300	0.285	0.330	856,000	260,150	0.3039	0.290	0.290	0.300	0.285	0.330	856,000	0.3039	-1.69%
2024-10-03	0	0.295	0.285	0.345	0.295	0.470	3,439,000	1,326,410	0.3857	0.295	0.285	0.345	0.295	0.470	3,439,000	0.3857	-15.71%
2024-10-02	0	0.350	0.350	0.370	0.235	0.355	3,416,005	1,057,707	0.3096	0.350	0.350	0.370	0.235	0.355	3,416,005	0.3096	45.83%
2024-09-30	0	0.240	0.250	0.275	0.198	0.300	537,000	136,519	0.2542	0.240	0.250	0.275	0.198	0.300	537,000	0.2542	13.21%
2024-09-27	0	0.212	0.212	0.230	0.210	0.212	58,000	12,214	0.2106	0.212	0.212	0.230	0.210	0.212	58,000	0.2106	-2.75%
2024-09-26	0	0.218	0.210	0.230	-	-	0	0	-	0.218	0.210	0.230	-	-	0	-	0.00%
2024-09-25	0	0.218	0.216	0.230	-	-	0	0	-	0.218	0.216	0.230	-	-	0	-	0.00%
2024-09-24	0	0.218	0.210	0.220	0.218	0.218	4,000	872	0.2180	0.218	0.210	0.220	0.218	0.218	4,000	0.2180	-0.91%
2024-09-23	0	0.220	0.210	0.230	-	-	0	0	-	0.220	0.210	0.230	-	-	0	-	0.00%
2024-09-20	0	0.220	0.219	0.220	0.220	0.220	59,000	12,968	0.2198	0.220	0.219	0.220	0.220	0.220	59,000	0.2198	-3.08%
2024-09-19	0	0.227	0.220	0.227	-	-	0	0	-	0.227	0.220	0.227	-	-	0	-	-1.30%
2024-09-17	0	0.230	0.220	0.230	-	-	0	0	-	0.230	0.220	0.230	-	-	0	-	0.00%
2024-09-16	0	0.230	0.220	0.230	-	-	0	0	-	0.230	0.220	0.230	-	-	0	-	0.00%
2024-09-13	0	0.230	0.220	0.230	-	-	0	0	-	0.230	0.220	0.230	-	-	0	-	0.00%
2024-09-12	0	0.230	0.220	0.230	-	-	0	0	-	0.230	0.220	0.230	-	-	0	-	0.00%
2024-09-11	0	0.230	0.220	0.230	-	-	0	0	-	0.230	0.220	0.230	-	-	0	-	0.00%
2024-09-10	0	0.230	0.220	0.265	-	-	0	0	-	0.230	0.220	0.265	-	-	0	-	0.00%
2024-09-09	0	0.230	0.220	0.265	-	-	0	0	-	0.230	0.220	0.265	-	-	0	-	0.00%
2024-09-05	0	0.230	0.220	0.250	-	-	0	0	-	0.230	0.220	0.250	-	-	0	-	0.00%
2024-09-04	0	0.230	0.220	0.250	-	-	0	0	-	0.230	0.220	0.250	-	-	0	-	0.00%
2024-09-03	0	0.230	0.220	0.250	-	-	0	0	-	0.230	0.220	0.250	-	-	0	-	0.00%
2024-09-02	0	0.230	0.220	0.250	-	-	0	0	-	0.230	0.220	0.250	-	-	0	-	0.00%
2024-08-30	0	0.230	0.220	0.260	-	-	0	0	-	0.230	0.220	0.260	-	-	0	-	0.00%
2024-08-29	0	0.230	0.220	0.265	-	-	0	0	-	0.230	0.220	0.265	-	-	0	-	0.00%
2024-08-28	0	0.230	0.220	0.265	-	-	0	0	-	0.230	0.220	0.265	-	-	0	-	0.00%
2024-08-27	0	0.230	0.207	0.265	0.212	0.212	3,800	796	0.2095	0.230	0.207	0.265	0.212	0.212	3,800	0.2095	-1.71%
2024-08-26	0	0.234	0.226	0.270	0.207	0.234	14,000	3,032	0.2166	0.234	0.226	0.270	0.207	0.234	14,000	0.2166	0.43%
2024-08-23	0	0.233	0.214	0.270	0.214	0.214	4,000	856	0.2140	0.233	0.214	0.270	0.214	0.214	4,000	0.2140	-2.92%
2024-08-22	0	0.240	0.214	0.270	0.220	0.265	30,000	6,758	0.2253	0.240	0.214	0.270	0.220	0.265	30,000	0.2253	1.27%
2024-08-21	0	0.237	0.220	0.260	-	-	0	0	-	0.237	0.220	0.260	-	-	0	-	0.00%
2024-08-20	0	0.237	0.220	0.260	0.237	0.237	101,000	23,916	0.2368	0.237	0.220	0.260	0.237	0.237	101,000	0.2368	3.04%
2024-08-19	0	0.230	0.220	0.240	0.223	0.230	78,000	17,814	0.2284	0.230	0.220	0.240	0.223	0.230	78,000	0.2284	-4.17%
2024-08-16	0	0.240	0.223	0.300	-	-	0	0	-	0.240	0.223	0.300	-	-	0	-	0.00%
2024-08-15	0	0.240	0.230	0.280	0.222	0.240	8,000	1,850	0.2313	0.240	0.230	0.280	0.222	0.240	8,000	0.2313	0.00%
2024-08-14	0	0.240	0.223	0.255	-	-	0	0	-	0.240	0.223	0.255	-	-	0	-	0.00%
2024-08-13	0	0.240	0.223	0.255	-	-	0	0	-	0.240	0.223	0.255	-	-	0	-	0.00%
2024-08-12	0	0.240	0.223	0.255	-	-	0	0	-	0.240	0.223	0.255	-	-	0	-	0.00%
2024-08-09	0	0.240	0.223	0.255	-	-	0	0	-	0.240	0.223	0.255	-	-	0	-	0.00%
2024-08-08	0	0.240	0.223	0.250	-	-	0	0	-	0.240	0.223	0.250	-	-	0	-	0.00%
2024-08-07	0	0.240	0.223	0.250	-	-	0	0	-	0.240	0.223	0.250	-	-	0	-	0.00%
2024-08-06	0	0.240	0.223	0.250	-	-	0	0	-	0.240	0.223	0.250	-	-	0	-	0.00%
2024-08-05	0	0.240	0.223	0.250	-	-	0	0	-	0.240	0.223	0.250	-	-	0	-	0.00%
2024-08-02	0	0.240	0.225	0.250	0.230	0.240	7,000	1,600	0.2286	0.240	0.225	0.250	0.230	0.240	7,000	0.2286	-4.00%
2024-08-01	0	0.250	0.232	0.250	-	-	0	0	-	0.250	0.232	0.250	-	-	0	-	0.00%
2024-07-31	0	0.250	0.232	0.260	-	-	0	0	-	0.250	0.232	0.260	-	-	0	-	0.00%
2024-07-30	0	0.250	0.232	0.260	-	-	0	0	-	0.250	0.232	0.260	-	-	0	-	0.00%
2024-07-29	0	0.250	0.232	0.260	-	-	1,000	222	0.2220	0.250	0.232	0.260	-	-	1,000	0.2220	0.00%
2024-07-26	0	0.250	-	0.260	-	-	0	0	-	0.250	-	0.260	-	-	0	-	0.00%
2024-07-25	0	0.250	0.230	0.255	0.249	0.250	10,000	2,496	0.2496	0.250	0.230	0.255	0.249	0.250	10,000	0.2496	5.49%
2024-07-24	0	0.237	0.236	0.255	0.235	0.240	41,000	9,760	0.2380	0.237	0.236	0.255	0.235	0.240	41,000	0.2380	-7.06%
2024-07-23	0	0.255	0.241	0.260	0.245	0.255	18,000	4,440	0.2467	0.255	0.241	0.260	0.245	0.255	18,000	0.2467	-1.92%
2024-07-22	0	0.260	0.250	0.260	-	-	0	0	-	0.260	0.250	0.260	-	-	0	-	-1.89%
2024-07-19	0	0.265	0.250	0.280	-	-	0	0	-	0.265	0.250	0.280	-	-	0	-	0.00%
2024-07-18	0	0.265	0.250	0.270	-	-	0	0	-	0.265	0.250	0.270	-	-	0	-	0.00%
2024-07-17	0	0.265	0.250	0.270	0.250	0.265	4,500	1,140	0.2533	0.265	0.250	0.270	0.250	0.265	4,500	0.2533	-1.85%
2024-07-16	0	0.270	0.250	0.270	0.250	0.270	216,000	54,180	0.2508	0.270	0.250	0.270	0.250	0.270	216,000	0.2508	0.00%
2024-07-15	0	0.270	0.255	0.285	0.250	0.285	78,000	20,180	0.2587	0.270	0.255	0.285	0.250	0.285	78,000	0.2587	-6.90%
2024-07-12	0	0.290	0.285	0.375	0.290	0.290	5,160	1,470	0.2849	0.290	0.285	0.375	0.290	0.290	5,160	0.2849	0.00%
2024-07-11	0	0.290	0.270	0.300	-	-	1,000	260	0.2600	0.290	0.270	0.300	-	-	1,000	0.2600	0.00%
2024-07-10	0	0.290	0.265	0.340	-	-	0	0	-	0.290	0.265	0.340	-	-	0	-	0.00%
2024-07-09	0	0.290	0.275	0.340	0.270	0.290	5,000	1,375	0.2750	0.290	0.275	0.340	0.270	0.290	5,000	0.2750	-3.33%
2024-07-08	0	0.300	0.275	0.340	-	-	0	0	-	0.300	0.275	0.340	-	-	0	-	0.00%
2024-07-05	0	0.300	0.270	0.300	-	-	0	0	-	0.300	0.270	0.300	-	-	0	-	0.00%
2024-07-04	0	0.300	0.270	0.300	-	-	80,000	22,400	0.2800	0.300	0.270	0.300	-	-	80,000	0.2800	0.00%
2024-07-03	0	0.300	0.270	0.320	-	-	0	0	-	0.300	0.270	0.320	-	-	0	-	0.00%
2024-07-02	0	0.300	0.260	0.375	-	-	0	0	-	0.300	0.260	0.375	-	-	0	-	0.00%
2024-06-28	0	0.300	0.265	0.320	-	-	0	0	-	0.300	0.265	0.320	-	-	0	-	0.00%
2024-06-27	0	0.300	0.275	0.350	-	-	0	0	-	0.300	0.275	0.350	-	-	0	-	0.00%
2024-06-26	0	0.300	0.300	0.315	0.250	0.255	18,000	4,510	0.2506	0.300	0.300	0.315	0.250	0.255	18,000	0.2506	0.00%
2024-06-25	0	0.300	0.280	0.350	-	-	0	0	-	0.300	0.280	0.350	-	-	0	-	0.00%
2024-06-24	0	0.300	0.280	0.315	0.270	0.300	12,000	3,300	0.2750	0.300	0.280	0.315	0.270	0.300	12,000	0.2750	0.00%
2024-06-21	0	0.300	0.250	0.350	-	-	0	0	-	0.300	0.250	0.350	-	-	0	-	0.00%
2024-06-20	0	0.300	0.275	0.350	0.275	0.300	12,000	3,370	0.2808	0.300	0.275	0.350	0.275	0.300	12,000	0.2808	-4.76%
2024-06-19	0	0.315	0.280	0.330	-	-	0	0	-	0.315	0.280	0.330	-	-	0	-	0.00%
2024-06-18	0	0.315	0.275	0.330	-	-	0	0	-	0.315	0.275	0.330	-	-	0	-	0.00%
2024-06-17	0	0.315	0.265	0.350	-	-	0	0	-	0.315	0.265	0.350	-	-	0	-	0.00%
2024-06-14	0	0.315	0.300	0.330	-	-	0	0	-	0.315	0.300	0.330	-	-	0	-	0.00%
2024-06-13	0	0.315	0.310	0.350	0.270	0.325	60,000	17,390	0.2898	0.315	0.310	0.350	0.270	0.325	60,000	0.2898	-20.25%
2024-06-12	0	0.395	0.320	0.395	0.315	0.395	32,000	10,240	0.3200	0.395	0.320	0.395	0.315	0.395	32,000	0.3200	12.86%
2024-06-11	0	0.350	0.270	0.350	-	-	0	0	-	0.350	0.270	0.350	-	-	0	-	-2.78%
2024-06-07	0	0.360	0.350	0.380	0.330	0.370	134,000	45,840	0.3421	0.360	0.350	0.380	0.330	0.370	134,000	0.3421	10.77%
2024-06-06	0	0.325	0.280	0.325	-	-	0	0	-	0.325	0.280	0.325	-	-	0	-	-1.52%
2024-06-05	0	0.330	0.295	0.345	0.330	0.330	2,000	660	0.3300	0.330	0.295	0.345	0.330	0.330	2,000	0.3300	1.54%
2024-06-04	0	0.325	0.290	0.325	-	-	0	0	-	0.325	0.290	0.325	-	-	0	-	-1.52%
2024-06-03	0	0.330	0.300	0.345	-	-	0	0	-	0.330	0.300	0.345	-	-	0	-	0.00%
2024-05-31	0	0.330	0.290	0.330	0.285	0.340	24,000	6,950	0.2896	0.330	0.290	0.330	0.285	0.340	24,000	0.2896	6.45%
2024-05-30	0	0.310	0.280	0.340	-	-	0	0	-	0.310	0.280	0.340	-	-	0	-	0.00%
2024-05-29	0	0.310	0.285	0.330	0.310	0.310	8,000	2,480	0.3100	0.310	0.285	0.330	0.310	0.310	8,000	0.3100	-7.46%
2024-05-28	0	0.335	0.310	0.340	0.305	0.380	235,275	81,631	0.3470	0.335	0.310	0.340	0.305	0.380	235,275	0.3470	1.52%
2024-05-27	0	0.330	0.330	0.370	0.330	0.495	1,201,000	463,350	0.3858	0.330	0.330	0.370	0.330	0.495	1,201,000	0.3858	-13.16%
2024-05-24	0	0.380	0.335	0.380	0.290	0.380	3,082,000	1,069,600	0.3470	0.380	0.335	0.380	0.290	0.380	3,082,000	0.3470	28.81%
2024-05-23	0	0.295	0.275	0.290	0.228	0.300	238,000	59,948	0.2519	0.295	0.275	0.290	0.228	0.300	238,000	0.2519	15.69%
2024-05-22	0	0.255	0.226	0.255	0.186	0.280	895,500	209,058	0.2335	0.255	0.226	0.255	0.186	0.280	895,500	0.2335	38.59%
2024-05-21	0	0.184	0.184	0.200	0.184	0.184	24,000	4,416	0.1840	0.184	0.184	0.200	0.184	0.184	24,000	0.1840	-5.64%
2024-05-20	0	0.195	0.182	0.190	0.192	0.200	48,000	9,340	0.1946	0.195	0.182	0.190	0.192	0.200	48,000	0.1946	10.80%
2024-05-17	0	0.176	0.155	0.180	0.170	0.180	42,000	7,280	0.1733	0.176	0.155	0.180	0.170	0.180	42,000	0.1733	6.02%
2024-05-16	0	0.166	0.166	0.180	0.155	0.167	25,000	4,100	0.1640	0.166	0.166	0.180	0.155	0.167	25,000	0.1640	-2.35%
2024-05-14	0	0.170	0.148	-	-	-	0	0	-	0.170	0.148	-	-	-	0	-	0.00%
2024-05-13	0	0.170	0.155	0.170	-	-	0	0	-	0.170	0.155	0.170	-	-	0	-	0.00%
2024-05-10	0	0.170	0.155	-	0.155	0.170	27,850	4,550	0.1634	0.170	0.155	-	0.155	0.170	27,850	0.1634	8.28%
2024-05-09	0	0.157	0.155	0.157	0.155	0.158	54,000	8,410	0.1557	0.157	0.155	0.157	0.155	0.158	54,000	0.1557	1.29%
2024-05-08	0	0.155	0.155	0.170	0.155	0.155	24,000	3,720	0.1550	0.155	0.155	0.170	0.155	0.155	24,000	0.1550	0.00%
2024-05-07	0	0.155	0.141	0.170	0.140	0.155	66,000	9,940	0.1506	0.155	0.141	0.170	0.140	0.155	66,000	0.1506	1.97%
2024-05-06	0	0.152	0.140	0.145	0.141	0.152	49,000	7,006	0.1430	0.152	0.140	0.145	0.141	0.152	49,000	0.1430	0.00%
2024-05-03	0	0.152	0.145	0.152	0.152	0.152	2,000	304	0.1520	0.152	0.145	0.152	0.152	0.152	2,000	0.1520	0.00%
2024-05-02	0	0.152	0.144	0.160	-	-	0	0	-	0.152	0.144	0.160	-	-	0	-	0.00%
2024-04-30	0	0.152	0.144	0.160	-	-	0	0	-	0.152	0.144	0.160	-	-	0	-	0.00%
2024-04-29	0	0.152	0.144	0.169	-	-	0	0	-	0.152	0.144	0.169	-	-	0	-	0.00%
2024-04-26	0	0.152	0.144	-	-	-	0	0	-	0.152	0.144	-	-	-	0	-	0.00%
2024-04-25	0	0.152	0.152	-	-	-	0	0	-	0.152	0.152	-	-	-	0	-	1.33%
2024-04-24	0	0.150	0.144	-	-	-	0	0	-	0.150	0.144	-	-	-	0	-	0.00%
2024-04-23	0	0.150	0.144	0.160	-	-	0	0	-	0.150	0.144	0.160	-	-	0	-	0.00%
2024-04-22	0	0.150	0.144	0.154	-	-	0	0	-	0.150	0.144	0.154	-	-	0	-	-2.60%
2024-04-19	0	0.154	0.142	0.154	-	-	0	0	-	0.154	0.142	0.154	-	-	0	-	0.00%
2024-04-18	0	0.154	0.142	-	-	-	0	0	-	0.154	0.142	-	-	-	0	-	0.00%
2024-04-17	0	0.154	0.154	-	0.150	0.150	2,000	300	0.1500	0.154	0.154	-	0.150	0.150	2,000	0.1500	0.00%
2024-04-16	0	0.154	0.154	-	-	-	0	0	-	0.154	0.154	-	-	-	0	-	0.00%
2024-04-15	0	0.154	0.148	0.154	0.151	0.154	10,000	1,522	0.1522	0.154	0.148	0.154	0.151	0.154	10,000	0.1522	0.00%
2024-04-12	0	0.154	0.154	-	0.138	0.154	12,000	1,784	0.1487	0.154	0.154	-	0.138	0.154	12,000	0.1487	0.00%
2024-04-11	0	0.154	0.138	0.154	0.154	0.154	8,000	1,232	0.1540	0.154	0.138	0.154	0.154	0.154	8,000	0.1540	0.00%
2024-04-10	0	0.154	0.154	-	0.154	0.154	112,000	17,248	0.1540	0.154	0.154	-	0.154	0.154	112,000	0.1540	0.00%
2024-04-09	0	0.154	0.154	0.165	0.150	0.150	2,000	300	0.1500	0.154	0.154	0.165	0.150	0.150	2,000	0.1500	0.00%
2024-04-08	0	0.154	0.150	0.158	-	-	0	0	-	0.154	0.150	0.158	-	-	0	-	0.00%
2024-04-05	0	0.154	0.154	0.160	0.152	0.155	8,000	1,232	0.1540	0.154	0.154	0.160	0.152	0.155	8,000	0.1540	-3.75%
2024-04-03	0	0.160	0.160	0.162	0.152	0.160	16,000	2,486	0.1554	0.160	0.160	0.162	0.152	0.160	16,000	0.1554	0.00%
2024-04-02	0	0.160	0.160	0.166	0.154	0.155	12,000	1,854	0.1545	0.160	0.160	0.166	0.154	0.155	12,000	0.1545	3.23%
2024-03-28	0	0.155	0.136	0.160	0.155	0.155	7,000	1,059	0.1513	0.155	0.136	0.160	0.155	0.155	7,000	0.1513	3.33%
2024-03-27	0	0.150	0.141	0.150	0.140	0.150	23,003	3,344	0.1454	0.150	0.141	0.150	0.140	0.150	23,003	0.1454	0.67%
2024-03-26	0	0.149	0.133	0.150	0.139	0.150	40,000	5,674	0.1419	0.149	0.133	0.150	0.139	0.150	40,000	0.1419	-2.61%
2024-03-25	0	0.153	0.150	0.152	-	-	0	0	-	0.153	0.150	0.152	-	-	0	-	0.00%
2024-03-22	0	0.153	0.150	0.153	-	-	0	0	-	0.153	0.150	0.153	-	-	0	-	0.00%
2024-03-21	0	0.153	0.153	0.154	0.146	0.146	4,000	584	0.1460	0.153	0.153	0.154	0.146	0.146	4,000	0.1460	-3.77%
2024-03-20	0	0.159	0.146	0.159	-	-	0	0	-	0.159	0.146	0.159	-	-	0	-	-0.63%
2024-03-19	0	0.160	0.160	0.163	0.144	0.144	3,000	414	0.1380	0.160	0.160	0.163	0.144	0.144	3,000	0.1380	-2.44%
2024-03-18	0	0.164	0.136	0.164	0.168	0.168	22,000	3,016	0.1371	0.164	0.136	0.164	0.168	0.168	22,000	0.1371	4.46%
2024-03-15	0	0.157	0.152	0.157	-	-	1,000	146	0.1460	0.157	0.152	0.157	-	-	1,000	0.1460	-0.63%
2024-03-14	0	0.158	0.150	0.158	0.121	0.159	4,000	560	0.1400	0.158	0.150	0.158	0.121	0.159	4,000	0.1400	-1.25%
2024-03-13	0	0.160	0.160	0.169	-	-	0	0	-	0.160	0.160	0.169	-	-	0	-	1.91%
2024-03-12	0	0.157	0.150	0.157	-	-	0	0	-	0.157	0.150	0.157	-	-	0	-	-4.85%
2024-03-11	0	0.165	0.132	0.172	-	-	0	0	-	0.165	0.132	0.172	-	-	0	-	0.00%
2024-03-08	0	0.165	0.150	0.180	0.119	0.165	16,000	2,216	0.1385	0.165	0.150	0.180	0.119	0.165	16,000	0.1385	4.43%
2024-03-07	0	0.158	0.158	0.159	0.142	0.150	248,000	35,980	0.1451	0.158	0.158	0.159	0.142	0.150	248,000	0.1451	-1.25%
2024-03-06	0	0.160	0.150	0.160	-	-	0	0	-	0.160	0.150	0.160	-	-	0	-	0.00%
2024-03-05	0	0.160	0.152	0.160	0.152	0.160	56,000	8,528	0.1523	0.160	0.152	0.160	0.152	0.160	56,000	0.1523	0.00%
2024-03-04	0	0.160	0.153	0.160	-	-	0	0	-	0.160	0.153	0.160	-	-	0	-	0.00%
2024-03-01	0	0.160	0.160	-	0.152	0.153	80,000	12,164	0.1521	0.160	0.160	-	0.152	0.153	80,000	0.1521	0.00%
2024-02-29	0	0.160	0.151	0.160	-	-	0	0	-	0.160	0.151	0.160	-	-	0	-	0.00%
2024-02-28	0	0.160	0.152	0.160	0.160	0.160	2,000	320	0.1600	0.160	0.152	0.160	0.160	0.160	2,000	0.1600	0.00%
2024-02-27	0	0.160	0.160	-	0.150	0.160	142,000	22,550	0.1588	0.160	0.160	-	0.150	0.160	142,000	0.1588	-0.62%
2024-02-26	0	0.161	0.161	-	-	-	0	0	-	0.161	0.161	-	-	-	0	-	0.00%
2024-02-23	0	0.161	0.160	0.161	-	-	0	0	-	0.161	0.160	0.161	-	-	0	-	-0.62%
2024-02-22	0	0.162	0.160	-	-	-	0	0	-	0.162	0.160	-	-	-	0	-	0.00%
2024-02-21	0	0.162	0.160	0.162	-	-	0	0	-	0.162	0.160	0.162	-	-	0	-	0.00%
2024-02-20	0	0.162	0.160	0.163	-	-	0	0	-	0.162	0.160	0.163	-	-	0	-	0.00%
2024-02-19	0	0.162	0.157	-	0.150	0.162	12,250	1,874	0.1530	0.162	0.157	-	0.150	0.162	12,250	0.1530	-4.14%
2024-02-16	0	0.169	0.159	-	-	-	0	0	-	0.169	0.159	-	-	-	0	-	0.00%
2024-02-15	0	0.169	0.142	-	-	-	0	0	-	0.169	0.142	-	-	-	0	-	0.00%
2024-02-14	0	0.169	0.150	-	-	-	0	0	-	0.169	0.150	-	-	-	0	-	0.00%
2024-02-09	0	0.169	0.166	-	-	-	0	0	-	0.169	0.166	-	-	-	0	-	0.00%
2024-02-08	0	0.169	-	0.169	-	-	0	0	-	0.169	-	0.169	-	-	0	-	-0.59%
2024-02-07	0	0.170	0.166	0.170	0.168	0.170	25,000	4,198	0.1679	0.170	0.166	0.170	0.168	0.170	25,000	0.1679	0.00%
2024-02-06	0	0.170	0.170	-	0.169	0.169	10,000	1,690	0.1690	0.170	0.170	-	0.169	0.169	10,000	0.1690	0.00%
2024-02-05	0	0.170	0.168	0.170	0.170	0.172	14,000	2,384	0.1703	0.170	0.168	0.170	0.170	0.172	14,000	0.1703	-5.56%
2024-02-02	0	0.180	0.180	0.200	0.178	0.178	2,500	440	0.1760	0.180	0.180	0.200	0.178	0.178	2,500	0.1760	0.00%
2024-02-01	0	0.180	0.172	-	-	-	0	0	-	0.180	0.172	-	-	-	0	-	0.00%
2024-01-31	0	0.180	0.178	0.180	0.177	0.181	14,000	2,494	0.1781	0.180	0.178	0.180	0.177	0.181	14,000	0.1781	-6.25%
2024-01-30	0	0.192	0.192	-	0.190	0.190	2,000	380	0.1900	0.192	0.192	-	0.190	0.190	2,000	0.1900	-4.00%
2024-01-29	0	0.200	0.190	0.200	0.200	0.200	4,000	800	0.2000	0.200	0.190	0.200	0.200	0.200	4,000	0.2000	1.01%
2024-01-26	0	0.198	0.190	0.198	0.198	0.198	90,000	17,820	0.1980	0.198	0.190	0.198	0.198	0.198	90,000	0.1980	0.00%
2024-01-25	0	0.198	0.190	0.198	-	-	0	0	-	0.198	0.190	0.198	-	-	0	-	0.00%
2024-01-24	0	0.198	0.190	0.198	-	-	0	0	-	0.198	0.190	0.198	-	-	0	-	-0.50%
2024-01-23	0	0.199	0.190	-	-	-	0	0	-	0.199	0.190	-	-	-	0	-	0.00%
2024-01-22	0	0.199	0.199	0.210	0.180	0.190	10,000	1,860	0.1860	0.199	0.199	0.210	0.180	0.190	10,000	0.1860	-0.50%
2024-01-19	0	0.200	0.196	0.210	-	-	0	0	-	0.200	0.196	0.210	-	-	0	-	0.00%
2024-01-18	0	0.200	-	-	-	-	0	0	-	0.200	-	-	-	-	0	-	0.00%
2024-01-17	0	0.200	0.200	0.209	0.198	0.200	100,000	19,848	0.1985	0.200	0.200	0.209	0.198	0.200	100,000	0.1985	-4.76%
2024-01-16	0	0.210	0.200	0.210	-	-	0	0	-	0.210	0.200	0.210	-	-	0	-	-2.78%
2024-01-15	0	0.216	0.200	0.220	-	-	0	0	-	0.216	0.200	0.220	-	-	0	-	0.00%
2024-01-12	0	0.216	0.200	0.233	0.216	0.216	4,000	864	0.2160	0.216	0.200	0.233	0.216	0.216	4,000	0.2160	0.47%
2024-01-11	0	0.215	0.198	0.233	-	-	0	0	-	0.215	0.198	0.233	-	-	0	-	0.00%
2024-01-10	0	0.215	0.215	0.236	0.200	0.200	3,500	680	0.1943	0.215	0.215	0.236	0.200	0.200	3,500	0.1943	1.42%
2024-01-09	0	0.212	0.195	0.236	-	-	0	0	-	0.212	0.195	0.236	-	-	0	-	0.00%
2024-01-08	0	0.212	0.201	0.236	0.212	0.212	4,000	848	0.2120	0.212	0.201	0.236	0.212	0.212	4,000	0.2120	0.00%
2024-01-05	0	0.212	0.212	0.236	-	-	1,150	236	0.2052	0.212	0.212	0.236	-	-	1,150	0.2052	0.00%
2024-01-04	0	0.212	0.205	0.236	-	-	0	0	-	0.212	0.205	0.236	-	-	0	-	0.00%
2024-01-03	0	0.212	0.206	0.228	0.211	0.212	110,000	23,274	0.2116	0.212	0.206	0.228	0.211	0.212	110,000	0.2116	-8.23%
2024-01-02	0	0.231	0.223	0.231	0.234	0.234	2,000	468	0.2340	0.231	0.223	0.231	0.234	0.234	2,000	0.2340	5.00%
2023-12-29	0	0.220	0.196	0.235	-	-	0	0	-	0.220	0.196	0.235	-	-	0	-	0.00%
2023-12-28	0	0.220	0.200	0.240	-	-	0	0	-	0.220	0.200	0.240	-	-	0	-	0.00%
2023-12-27	0	0.220	0.220	0.240	0.220	0.220	4,000	880	0.2200	0.220	0.220	0.240	0.220	0.220	4,000	0.2200	1.85%
2023-12-22	0	0.216	0.216	0.237	0.216	0.216	4,000	852	0.2130	0.216	0.216	0.237	0.216	0.216	4,000	0.2130	-9.24%
2023-12-21	0	0.238	0.228	0.239	0.234	0.238	6,000	1,414	0.2357	0.238	0.228	0.239	0.234	0.238	6,000	0.2357	3.48%
2023-12-20	0	0.230	0.220	0.245	-	-	0	0	-	0.230	0.220	0.245	-	-	0	-	0.00%
2023-12-19	0	0.230	0.222	0.245	-	-	0	0	-	0.230	0.222	0.245	-	-	0	-	0.00%
2023-12-18	0	0.230	0.230	0.250	-	-	0	0	-	0.230	0.230	0.250	-	-	0	-	1.77%
2023-12-15	0	0.226	0.218	0.226	0.218	0.230	398,000	87,164	0.2190	0.226	0.218	0.226	0.218	0.230	398,000	0.2190	-0.44%
2023-12-14	0	0.227	0.227	0.240	0.223	0.224	20,000	4,468	0.2234	0.227	0.227	0.240	0.223	0.224	20,000	0.2234	-0.87%
2023-12-13	0	0.229	0.226	0.229	0.219	0.243	539,000	119,609	0.2219	0.229	0.226	0.229	0.219	0.243	539,000	0.2219	-13.58%
2023-12-12	0	0.265	0.243	0.275	-	-	0	0	-	0.265	0.243	0.275	-	-	0	-	0.00%
2023-12-11	0	0.265	0.250	0.265	0.250	0.265	5,004	1,260	0.2518	0.265	0.250	0.265	0.250	0.265	5,004	0.2518	0.00%
2023-12-08	0	0.265	0.250	0.265	-	-	0	0	-	0.265	0.250	0.265	-	-	0	-	0.00%
2023-12-07	0	0.265	0.250	0.275	-	-	0	0	-	0.265	0.250	0.275	-	-	0	-	0.00%
2023-12-06	0	0.265	0.250	0.265	0.250	0.265	8,000	2,030	0.2538	0.265	0.250	0.265	0.250	0.265	8,000	0.2538	0.00%
2023-12-05	0	0.265	0.250	0.265	0.250	0.265	5,500	1,375	0.2500	0.265	0.250	0.265	0.250	0.265	5,500	0.2500	0.00%
2023-12-04	0	0.265	0.250	0.275	-	-	0	0	-	0.265	0.250	0.275	-	-	0	-	0.00%
2023-12-01	0	0.265	0.250	0.275	-	-	0	0	-	0.265	0.250	0.275	-	-	0	-	0.00%
2023-11-30	0	0.265	0.250	0.275	-	-	0	0	-	0.265	0.250	0.275	-	-	0	-	0.00%
2023-11-29	0	0.265	0.250	0.275	0.250	0.265	101,000	25,610	0.2536	0.265	0.250	0.275	0.250	0.265	101,000	0.2536	-3.64%
2023-11-28	0	0.275	0.255	0.275	-	-	0	0	-	0.275	0.255	0.275	-	-	0	-	0.00%
2023-11-27	0	0.275	0.275	0.285	0.250	0.280	92,000	24,360	0.2648	0.275	0.275	0.285	0.250	0.280	92,000	0.2648	-12.70%
2023-11-24	0	0.315	0.285	0.315	0.255	0.320	94,000	24,940	0.2653	0.315	0.285	0.315	0.255	0.320	94,000	0.2653	6.78%
2023-11-23	0	0.295	0.255	0.300	-	-	0	0	-	0.295	0.255	0.300	-	-	0	-	0.00%
2023-11-22	0	0.295	0.275	0.300	-	-	0	0	-	0.295	0.275	0.300	-	-	0	-	0.00%
2023-11-21	0	0.295	0.270	0.295	-	-	0	0	-	0.295	0.270	0.295	-	-	0	-	0.00%
2023-11-20	0	0.295	0.270	0.300	-	-	0	0	-	0.295	0.270	0.300	-	-	0	-	0.00%
2023-11-17	0	0.295	0.280	0.300	0.295	0.295	18,000	5,310	0.2950	0.295	0.280	0.300	0.295	0.295	18,000	0.2950	3.51%
2023-11-16	0	0.285	0.260	0.310	-	-	0	0	-	0.285	0.260	0.310	-	-	0	-	0.00%
2023-11-15	0	0.285	0.285	0.305	0.260	0.290	34,000	9,540	0.2806	0.285	0.285	0.305	0.260	0.290	34,000	0.2806	1.79%
2023-11-14	0	0.280	0.280	0.315	0.280	0.340	93,000	26,610	0.2861	0.280	0.280	0.315	0.280	0.340	93,000	0.2861	-6.67%
2023-11-13	0	0.300	0.290	0.295	0.285	0.310	9,000	2,600	0.2889	0.300	0.290	0.295	0.285	0.310	9,000	0.2889	-3.23%
2023-11-10	0	0.310	0.300	0.310	0.320	0.335	6,000	1,950	0.3250	0.310	0.300	0.310	0.320	0.335	6,000	0.3250	3.33%
2023-11-09	0	0.300	0.300	0.320	0.275	0.355	492,000	151,250	0.3074	0.300	0.300	0.320	0.275	0.355	492,000	0.3074	-23.08%
2023-11-08	0	0.390	0.340	0.390	0.335	0.400	4,000	1,470	0.3675	0.390	0.340	0.390	0.335	0.400	4,000	0.3675	11.43%
2023-11-07	0	0.350	0.335	0.405	-	-	0	0	-	0.350	0.335	0.405	-	-	0	-	0.00%
2023-11-06	0	0.350	0.340	0.405	0.350	0.350	2,000	700	0.3500	0.350	0.340	0.405	0.350	0.350	2,000	0.3500	-1.41%
2023-11-03	0	0.355	0.350	0.415	0.355	0.360	11,000	3,915	0.3559	0.355	0.350	0.415	0.355	0.360	11,000	0.3559	-6.58%
2023-11-02	0	0.380	0.340	0.380	-	-	0	0	-	0.380	0.340	0.380	-	-	0	-	0.00%
2023-11-01	0	0.380	0.340	0.405	-	-	0	0	-	0.380	0.340	0.405	-	-	0	-	0.00%
2023-10-31	0	0.380	0.350	0.390	0.380	0.390	24,000	9,140	0.3808	0.380	0.350	0.390	0.380	0.390	24,000	0.3808	-1.30%
2023-10-30	0	0.385	0.380	0.385	0.380	0.385	6,000	2,290	0.3817	0.385	0.380	0.385	0.380	0.385	6,000	0.3817	-10.47%
2023-10-27	0	0.430	0.390	0.430	0.400	0.430	118,000	48,770	0.4133	0.430	0.390	0.430	0.400	0.430	118,000	0.4133	6.17%
2023-10-26	0	0.405	0.385	0.410	-	-	0	0	-	0.405	0.385	0.410	-	-	0	-	0.00%
2023-10-25	0	0.405	0.385	0.405	0.385	0.420	36,000	14,740	0.4094	0.405	0.385	0.405	0.385	0.420	36,000	0.4094	-1.22%
2023-10-24	0	0.410	0.370	0.410	0.350	0.410	256,000	97,560	0.3811	0.410	0.370	0.410	0.350	0.410	256,000	0.3811	6.49%
2023-10-20	0	0.385	0.385	0.400	0.350	0.410	197,750	74,040	0.3744	0.385	0.385	0.400	0.350	0.410	197,750	0.3744	2.67%
2023-10-19	0	0.375	0.350	0.380	0.340	0.380	12,000	4,370	0.3642	0.375	0.350	0.380	0.340	0.380	12,000	0.3642	7.14%
2023-10-18	0	0.350	0.335	0.380	0.320	0.355	22,000	7,470	0.3395	0.350	0.335	0.380	0.320	0.355	22,000	0.3395	6.06%
2023-10-17	0	0.330	0.320	0.350	0.330	0.340	10,200	3,416	0.3349	0.330	0.320	0.350	0.330	0.340	10,200	0.3349	-8.33%
2023-10-16	0	0.360	0.335	0.365	-	-	0	0	-	0.360	0.335	0.365	-	-	0	-	0.00%
2023-10-13	0	0.360	0.330	0.370	-	-	0	0	-	0.360	0.330	0.370	-	-	0	-	0.00%
2023-10-12	0	0.360	0.340	0.360	-	-	0	0	-	0.360	0.340	0.360	-	-	0	-	0.00%
2023-10-11	0	0.360	0.340	0.360	-	-	814	260	0.3194	0.360	0.340	0.360	-	-	814	0.3194	0.00%
2023-10-10	0	0.360	0.340	0.375	-	-	0	0	-	0.360	0.340	0.375	-	-	0	-	0.00%
2023-10-09	0	0.360	0.335	0.380	0.330	0.360	10,000	3,440	0.3440	0.360	0.335	0.380	0.330	0.360	10,000	0.3440	0.00%
2023-10-06	0	0.360	0.330	0.380	-	-	0	0	-	0.360	0.330	0.380	-	-	0	-	0.00%
2023-10-05	0	0.360	0.335	0.360	-	-	0	0	-	0.360	0.335	0.360	-	-	0	-	0.00%
2023-10-04	0	0.360	0.330	0.370	-	-	0	0	-	0.360	0.330	0.370	-	-	0	-	0.00%
2023-10-03	0	0.360	0.330	0.365	-	-	0	0	-	0.360	0.330	0.365	-	-	0	-	0.00%
2023-09-29	0	0.360	0.360	0.380	0.330	0.345	10,000	3,330	0.3330	0.360	0.360	0.380	0.330	0.345	10,000	0.3330	0.00%
2023-09-28	0	0.360	0.330	0.370	0.325	0.370	20,000	6,990	0.3495	0.360	0.330	0.370	0.325	0.370	20,000	0.3495	-2.70%
2023-09-27	0	0.370	0.335	0.370	-	-	0	0	-	0.370	0.335	0.370	-	-	0	-	0.00%
2023-09-26	0	0.370	0.330	0.370	0.280	0.370	164,000	52,230	0.3185	0.370	0.330	0.370	0.280	0.370	164,000	0.3185	0.00%
2023-09-25	0	0.370	0.330	0.370	0.370	0.370	10,000	3,700	0.3700	0.370	0.330	0.370	0.370	0.370	10,000	0.3700	2.78%
2023-09-22	0	0.360	0.340	0.360	0.340	0.360	16,000	5,540	0.3463	0.360	0.340	0.360	0.340	0.360	16,000	0.3463	1.41%
2023-09-21	0	0.355	0.330	0.365	-	-	0	0	-	0.355	0.330	0.365	-	-	0	-	0.00%
2023-09-20	0	0.355	0.325	0.355	0.310	0.370	146,000	51,740	0.3544	0.355	0.325	0.355	0.310	0.370	146,000	0.3544	1.43%
2023-09-19	0	0.350	0.340	0.350	0.355	0.370	64,000	23,620	0.3691	0.350	0.340	0.350	0.355	0.370	64,000	0.3691	-1.41%
2023-09-18	0	0.355	0.320	0.355	0.320	0.365	38,001	12,710	0.3345	0.355	0.320	0.355	0.320	0.365	38,001	0.3345	-4.05%
2023-09-15	0	0.370	0.340	0.385	0.340	0.370	72,880	26,801	0.3677	0.370	0.340	0.385	0.340	0.370	72,880	0.3677	0.00%
2023-09-14	0	0.370	0.340	0.390	-	-	0	0	-	0.370	0.340	0.390	-	-	0	-	0.00%
2023-09-13	0	0.370	0.335	0.390	-	-	0	0	-	0.370	0.335	0.390	-	-	0	-	0.00%
2023-09-12	0	0.370	0.335	0.390	-	-	0	0	-	0.370	0.335	0.390	-	-	0	-	0.00%
2023-09-11	0	0.370	0.345	0.375	0.345	0.370	100,800	36,960	0.3667	0.370	0.345	0.375	0.345	0.370	100,800	0.3667	0.00%
2023-09-07	0	0.370	0.345	0.385	-	-	0	0	-	0.370	0.345	0.385	-	-	0	-	0.00%
2023-09-06	0	0.370	0.345	0.370	-	-	0	0	-	0.370	0.345	0.370	-	-	0	-	0.00%
2023-09-05	0	0.370	0.345	0.370	-	-	0	0	-	0.370	0.345	0.370	-	-	0	-	0.00%
2023-09-04	0	0.370	0.350	0.370	0.370	0.370	170,000	62,900	0.3700	0.370	0.350	0.370	0.370	0.370	170,000	0.3700	2.78%
2023-08-31	0	0.360	0.345	0.360	-	-	0	0	-	0.360	0.345	0.360	-	-	0	-	-2.70%
2023-08-30	0	0.370	0.365	0.400	0.345	0.400	26,000	9,470	0.3642	0.370	0.365	0.400	0.345	0.400	26,000	0.3642	-7.50%
2023-08-29	0	0.400	0.340	0.400	-	-	1,000	330	0.3300	0.400	0.340	0.400	-	-	1,000	0.3300	-2.44%
2023-08-28	0	0.410	0.365	0.410	0.415	0.415	4,000	1,660	0.4150	0.410	0.365	0.410	0.415	0.415	4,000	0.4150	-1.20%
2023-08-25	0	0.415	0.380	0.415	0.400	0.415	60,000	24,470	0.4078	0.415	0.380	0.415	0.400	0.415	60,000	0.4078	-2.35%
2023-08-24	0	0.425	0.385	0.425	0.395	0.425	116,000	46,300	0.3991	0.425	0.385	0.425	0.395	0.425	116,000	0.3991	7.59%
2023-08-23	0	0.395	0.375	0.395	0.370	0.415	96,000	36,790	0.3832	0.395	0.375	0.395	0.370	0.415	96,000	0.3832	6.76%
2023-08-22	0	0.370	0.385	0.390	0.320	0.370	197,000	70,740	0.3591	0.370	0.385	0.390	0.320	0.370	197,000	0.3591	2.78%
2023-08-21	0	0.360	0.325	0.360	0.310	0.360	28,001	9,250	0.3303	0.360	0.325	0.360	0.310	0.360	28,001	0.3303	9.09%
2023-08-18	0	0.330	0.320	0.345	0.330	0.340	10,000	3,360	0.3360	0.330	0.320	0.345	0.330	0.340	10,000	0.3360	1.54%
2023-08-17	0	0.325	0.320	0.325	0.325	0.380	48,000	16,090	0.3352	0.325	0.320	0.325	0.325	0.380	48,000	0.3352	-9.72%
2023-08-16	0	0.360	0.320	0.360	0.350	0.360	6,000	2,120	0.3533	0.360	0.320	0.360	0.350	0.360	6,000	0.3533	-1.37%
2023-08-15	0	0.365	0.315	0.365	0.365	0.365	2,000	730	0.3650	0.365	0.315	0.365	0.365	0.365	2,000	0.3650	4.29%
2023-08-14	0	0.350	0.320	0.350	-	-	0	0	-	0.350	0.320	0.350	-	-	0	-	-1.41%
2023-08-11	0	0.355	0.325	0.355	-	-	0	0	-	0.355	0.325	0.355	-	-	0	-	0.00%
2023-08-10	0	0.355	0.315	0.365	-	-	0	0	-	0.355	0.315	0.365	-	-	0	-	0.00%
2023-08-09	0	0.355	0.325	0.355	-	-	0	0	-	0.355	0.325	0.355	-	-	0	-	0.00%
2023-08-08	0	0.355	0.330	0.355	-	-	0	0	-	0.355	0.330	0.355	-	-	0	-	-1.39%
2023-08-07	0	0.360	0.320	0.365	-	-	0	0	-	0.360	0.320	0.365	-	-	0	-	0.00%
2023-08-04	0	0.360	0.315	0.365	-	-	0	0	-	0.360	0.315	0.365	-	-	0	-	0.00%
2023-08-03	0	0.360	0.320	0.360	0.315	0.370	76,020	25,667	0.3376	0.360	0.320	0.360	0.315	0.370	76,020	0.3376	-7.69%
2023-08-02	0	0.390	0.340	0.410	-	-	0	0	-	0.390	0.340	0.410	-	-	0	-	0.00%
2023-08-01	0	0.390	0.340	0.415	-	-	0	0	-	0.390	0.340	0.415	-	-	0	-	0.00%
2023-07-31	0	0.390	0.340	0.390	-	-	0	0	-	0.390	0.340	0.390	-	-	0	-	0.00%
2023-07-28	0	0.390	0.385	0.390	0.345	0.415	60,000	22,280	0.3713	0.390	0.385	0.390	0.345	0.415	60,000	0.3713	0.00%
2023-07-27	0	0.390	0.360	0.390	0.395	0.400	14,000	5,550	0.3964	0.390	0.360	0.390	0.395	0.400	14,000	0.3964	4.00%
2023-07-26	0	0.375	0.335	0.375	0.320	0.375	114,000	41,770	0.3664	0.375	0.335	0.375	0.320	0.375	114,000	0.3664	13.64%
2023-07-25	0	0.330	0.330	0.340	0.320	0.320	8,000	2,560	0.3200	0.330	0.330	0.340	0.320	0.320	8,000	0.3200	3.13%
2023-07-24	0	0.320	0.300	0.320	0.280	0.320	40,001	11,840	0.2960	0.320	0.300	0.320	0.280	0.320	40,001	0.2960	-1.54%
2023-07-21	0	0.325	0.320	0.380	-	-	0	0	-	0.325	0.320	0.380	-	-	0	-	0.00%
2023-07-20	0	0.325	0.325	0.395	0.305	0.325	12,000	3,810	0.3175	0.325	0.325	0.395	0.305	0.325	12,000	0.3175	-2.99%
2023-07-19	0	0.335	0.330	0.345	0.320	0.365	101,000	34,510	0.3417	0.335	0.330	0.345	0.320	0.365	101,000	0.3417	-8.22%
2023-07-18	0	0.365	0.335	0.390	0.365	0.365	2,000	730	0.3650	0.365	0.335	0.390	0.365	0.365	2,000	0.3650	-1.35%
2023-07-14	0	0.370	0.370	0.420	-	-	0	0	-	0.370	0.370	0.420	-	-	0	-	1.37%
2023-07-13	0	0.365	0.365	0.395	0.320	0.320	10,000	3,200	0.3200	0.365	0.365	0.395	0.320	0.320	10,000	0.3200	0.00%
2023-07-12	0	0.365	0.330	0.395	-	-	0	0	-	0.365	0.330	0.395	-	-	0	-	0.00%
2023-07-11	0	0.365	0.360	0.415	0.365	0.365	4,000	1,460	0.3650	0.365	0.360	0.415	0.365	0.365	4,000	0.3650	0.00%
2023-07-10	0	0.365	0.365	0.400	0.360	0.360	4,000	1,440	0.3600	0.365	0.365	0.400	0.360	0.360	4,000	0.3600	0.00%
2023-07-07	0	0.365	0.365	0.420	0.365	0.365	3,480	1,240	0.3563	0.365	0.365	0.420	0.365	0.365	3,480	0.3563	1.39%
2023-07-06	0	0.360	0.360	0.420	-	-	0	0	-	0.360	0.360	0.420	-	-	0	-	1.41%
2023-07-05	0	0.355	0.355	0.400	-	-	0	0	-	0.355	0.355	0.400	-	-	0	-	1.43%
2023-07-04	0	0.350	0.360	0.400	0.330	0.330	4,000	1,320	0.3300	0.350	0.360	0.400	0.330	0.330	4,000	0.3300	-2.78%
2023-07-03	0	0.360	0.360	0.410	-	-	0	0	-	0.360	0.360	0.410	-	-	0	-	2.86%
2023-06-30	0	0.350	0.365	0.415	0.350	0.370	12,001	4,320	0.3600	0.350	0.365	0.415	0.350	0.370	12,001	0.3600	-10.26%
2023-06-29	0	0.390	0.350	0.400	-	-	0	0	-	0.390	0.350	0.400	-	-	0	-	0.00%
2023-06-28	0	0.390	0.350	0.415	-	-	0	0	-	0.390	0.350	0.415	-	-	0	-	0.00%
2023-06-27	0	0.390	0.350	0.420	-	-	0	0	-	0.390	0.350	0.420	-	-	0	-	0.00%
2023-06-26	0	0.390	0.350	0.390	0.350	0.390	6,000	2,180	0.3633	0.390	0.350	0.390	0.350	0.390	6,000	0.3633	0.00%
2023-06-23	0	0.390	0.390	0.415	0.380	0.380	52,000	19,760	0.3800	0.390	0.390	0.415	0.380	0.380	52,000	0.3800	2.63%
2023-06-21	0	0.380	0.330	0.400	-	-	0	0	-	0.380	0.330	0.400	-	-	0	-	0.00%
2023-06-20	0	0.380	0.340	0.415	-	-	0	0	-	0.380	0.340	0.415	-	-	0	-	0.00%
2023-06-19	0	0.380	0.335	0.400	-	-	0	0	-	0.380	0.335	0.400	-	-	0	-	0.00%
2023-06-16	0	0.380	0.330	0.405	-	-	0	0	-	0.380	0.330	0.405	-	-	0	-	0.00%
2023-06-15	0	0.380	0.330	0.410	-	-	0	0	-	0.380	0.330	0.410	-	-	0	-	0.00%
2023-06-14	0	0.380	0.330	0.420	-	-	0	0	-	0.380	0.330	0.420	-	-	0	-	0.00%
2023-06-13	0	0.380	0.330	0.415	-	-	0	0	-	0.380	0.330	0.415	-	-	0	-	0.00%
2023-06-12	0	0.380	0.330	0.380	-	-	0	0	-	0.380	0.330	0.380	-	-	0	-	0.00%
2023-06-09	0	0.380	0.330	0.405	-	-	0	0	-	0.380	0.330	0.405	-	-	0	-	0.00%
2023-06-08	0	0.380	0.330	0.400	-	-	0	0	-	0.380	0.330	0.400	-	-	0	-	0.00%
2023-06-07	0	0.380	0.330	0.400	-	-	0	0	-	0.380	0.330	0.400	-	-	0	-	0.00%
2023-06-06	0	0.380	0.330	0.410	-	-	0	0	-	0.380	0.330	0.410	-	-	0	-	0.00%
2023-06-05	0	0.380	0.330	0.415	-	-	0	0	-	0.380	0.330	0.415	-	-	0	-	0.00%
2023-06-02	0	0.380	0.330	0.400	-	-	0	0	-	0.380	0.330	0.400	-	-	0	-	0.00%
2023-06-01	0	0.380	0.340	0.390	-	-	0	0	-	0.380	0.340	0.390	-	-	0	-	0.00%
2023-05-31	0	0.380	0.360	0.380	0.345	0.395	143,001	50,745	0.3549	0.380	0.360	0.380	0.345	0.395	143,001	0.3549	-5.00%
2023-05-30	0	0.400	0.350	0.405	-	-	0	0	-	0.400	0.350	0.405	-	-	0	-	0.00%
2023-05-29	0	0.400	0.375	0.400	0.360	0.400	11,000	4,020	0.3655	0.400	0.375	0.400	0.360	0.400	11,000	0.3655	-3.61%
2023-05-25	0	0.415	0.320	0.415	0.380	0.415	52,000	20,330	0.3910	0.415	0.320	0.415	0.380	0.415	52,000	0.3910	7.79%
2023-05-24	0	0.385	0.325	0.390	0.345	0.390	6,000	2,240	0.3733	0.385	0.325	0.390	0.345	0.390	6,000	0.3733	0.00%
2023-05-23	0	0.385	0.350	0.385	0.350	0.400	32,000	11,950	0.3734	0.385	0.350	0.385	0.350	0.400	32,000	0.3734	0.00%
2023-05-22	0	0.385	0.355	0.385	0.380	0.390	33,000	12,540	0.3800	0.385	0.355	0.385	0.380	0.390	33,000	0.3800	6.94%
2023-05-19	0	0.360	0.350	0.365	0.310	0.370	72,500	25,275	0.3486	0.360	0.350	0.365	0.310	0.370	72,500	0.3486	4.35%
2023-05-18	0	0.345	0.340	0.400	0.270	0.345	108,999	34,389	0.3155	0.345	0.340	0.400	0.270	0.345	108,999	0.3155	13.11%
2023-05-17	0	0.305	0.270	0.305	-	-	0	0	-	0.305	0.270	0.305	-	-	0	-	-1.61%
2023-05-16	0	0.310	0.280	0.310	-	-	0	0	-	0.310	0.280	0.310	-	-	0	-	0.00%
2023-05-15	0	0.310	0.255	0.335	-	-	0	0	-	0.310	0.255	0.335	-	-	0	-	0.00%
2023-05-12	0	0.310	0.275	0.310	0.310	0.310	10,000	3,100	0.3100	0.310	0.275	0.310	0.310	0.310	10,000	0.3100	-1.59%
2023-05-11	0	0.315	0.310	0.335	-	-	0	0	-	0.315	0.310	0.335	-	-	0	-	0.00%
2023-05-10	0	0.315	0.310	0.335	-	-	0	0	-	0.315	0.310	0.335	-	-	0	-	0.00%
2023-05-09	0	0.315	0.310	0.315	0.315	0.315	4,000	1,260	0.3150	0.315	0.310	0.315	0.315	0.315	4,000	0.3150	-1.56%
2023-05-08	0	0.320	0.310	0.320	-	-	0	0	-	0.320	0.310	0.320	-	-	0	-	0.00%
2023-05-05	0	0.320	0.310	0.320	-	-	0	0	-	0.320	0.310	0.320	-	-	0	-	0.00%
2023-05-04	0	0.320	0.315	0.335	-	-	0	0	-	0.320	0.315	0.335	-	-	0	-	0.00%
2023-05-03	0	0.320	0.320	0.345	-	-	0	0	-	0.320	0.320	0.345	-	-	0	-	3.23%
2023-05-02	0	0.310	0.310	0.330	0.310	0.320	27,005	8,551	0.3166	0.310	0.310	0.330	0.310	0.320	27,005	0.3166	-6.06%
2023-04-28	0	0.330	0.320	0.330	0.320	0.335	6,610	2,163	0.3272	0.330	0.320	0.330	0.320	0.335	6,610	0.3272	-4.35%
2023-04-27	0	0.345	0.340	0.360	0.295	0.345	34,000	10,980	0.3229	0.345	0.340	0.360	0.295	0.345	34,000	0.3229	-8.00%
2023-04-26	0	0.375	0.345	0.375	-	-	0	0	-	0.375	0.345	0.375	-	-	0	-	0.00%
2023-04-25	0	0.375	0.340	0.375	0.320	0.405	18,000	6,440	0.3578	0.375	0.340	0.375	0.320	0.405	18,000	0.3578	1.35%
2023-04-24	0	0.370	0.320	0.380	-	-	0	0	-	0.370	0.320	0.380	-	-	0	-	0.00%
2023-04-21	0	0.370	0.290	0.370	-	-	0	0	-	0.370	0.290	0.370	-	-	0	-	0.00%
2023-04-20	0	0.370	0.350	0.370	0.375	0.380	4,000	1,510	0.3775	0.370	0.350	0.370	0.375	0.380	4,000	0.3775	0.00%
2023-04-19	0	0.370	0.340	0.370	-	-	0	0	-	0.370	0.340	0.370	-	-	0	-	-1.33%
2023-04-18	0	0.375	0.340	0.375	0.375	0.375	4,000	1,500	0.3750	0.375	0.340	0.375	0.375	0.375	4,000	0.3750	10.29%
2023-04-17	0	0.340	0.340	0.355	0.310	0.355	16,000	5,510	0.3444	0.340	0.340	0.355	0.310	0.355	16,000	0.3444	-2.86%
2023-04-14	0	0.350	0.305	0.350	-	-	0	0	-	0.350	0.305	0.350	-	-	0	-	0.00%
2023-04-13	0	0.350	0.345	0.350	0.345	0.350	12,000	4,180	0.3483	0.350	0.345	0.350	0.345	0.350	12,000	0.3483	9.38%
2023-04-12	0	0.320	0.310	0.375	-	-	0	0	-	0.320	0.310	0.375	-	-	0	-	0.00%
2023-04-11	0	0.320	0.320	0.350	0.300	0.340	106,000	33,190	0.3131	0.320	0.320	0.350	0.300	0.340	106,000	0.3131	-8.57%
2023-04-06	0	0.350	0.310	0.385	-	-	0	0	-	0.350	0.310	0.385	-	-	0	-	0.00%
2023-04-04	0	0.350	0.340	0.385	-	-	156,000	54,600	0.3500	0.350	0.340	0.385	-	-	156,000	0.3500	0.00%
2023-04-03	0	0.350	0.340	0.385	0.350	0.350	160,000	60,500	0.3781	0.350	0.340	0.385	0.350	0.350	160,000	0.3781	-7.89%
2023-03-31	0	0.380	0.350	0.390	-	-	200,000	76,000	0.3800	0.380	0.350	0.390	-	-	200,000	0.3800	0.00%
2023-03-30	0	0.380	0.350	0.400	-	-	150,000	57,000	0.3800	0.380	0.350	0.400	-	-	150,000	0.3800	0.00%
2023-03-29	0	0.380	0.375	0.400	0.380	0.390	22,000	8,380	0.3809	0.380	0.375	0.400	0.380	0.390	22,000	0.3809	-5.00%
2023-03-28	0	0.400	0.360	0.400	0.400	0.400	2,000	800	0.4000	0.400	0.360	0.400	0.400	0.400	2,000	0.4000	-2.44%
2023-03-27	0	0.410	0.370	0.410	0.340	0.415	74,000	27,620	0.3732	0.410	0.370	0.410	0.340	0.415	74,000	0.3732	2.50%
2023-03-24	0	0.400	0.365	0.400	-	-	0	0	-	0.400	0.365	0.400	-	-	0	-	-2.44%
2023-03-23	0	0.410	0.365	0.410	0.360	0.415	25,500	9,660	0.3788	0.410	0.365	0.410	0.360	0.415	25,500	0.3788	7.89%
2023-03-22	0	0.380	0.360	0.385	0.350	0.400	189,000	70,780	0.3745	0.380	0.360	0.385	0.350	0.400	189,000	0.3745	-7.32%
2023-03-21	0	0.410	0.350	0.410	-	-	0	0	-	0.410	0.350	0.410	-	-	0	-	0.00%
2023-03-20	0	0.410	0.350	0.410	-	-	0	0	-	0.410	0.350	0.410	-	-	0	-	-1.20%
2023-03-17	0	0.415	0.360	0.415	0.360	0.415	204,000	78,290	0.3838	0.415	0.360	0.415	0.360	0.415	204,000	0.3838	12.16%
2023-03-16	0	0.370	0.335	0.370	-	-	0	0	-	0.370	0.335	0.370	-	-	0	-	-2.63%
2023-03-15	0	0.380	0.335	0.380	-	-	0	0	-	0.380	0.335	0.380	-	-	0	-	0.00%
2023-03-14	0	0.380	0.330	0.385	-	-	0	0	-	0.380	0.330	0.385	-	-	0	-	0.00%
2023-03-13	0	0.380	0.330	0.380	-	-	0	0	-	0.380	0.330	0.380	-	-	0	-	0.00%
2023-03-10	0	0.380	0.340	0.390	-	-	0	0	-	0.380	0.340	0.390	-	-	0	-	0.00%
2023-03-09	0	0.380	0.340	0.380	-	-	0	0	-	0.380	0.340	0.380	-	-	0	-	-1.30%
2023-03-08	0	0.385	0.340	0.385	0.385	0.385	10,000	3,860	0.3860	0.385	0.340	0.385	0.385	0.385	10,000	0.3860	4.05%
2023-03-07	0	0.370	0.340	0.370	-	-	0	0	-	0.370	0.340	0.370	-	-	0	-	0.00%
2023-03-06	0	0.370	0.340	0.370	-	-	0	0	-	0.370	0.340	0.370	-	-	0	-	0.00%
2023-03-03	0	0.370	0.340	0.375	-	-	0	0	-	0.370	0.340	0.375	-	-	0	-	0.00%
2023-03-02	0	0.370	0.340	0.390	-	-	0	0	-	0.370	0.340	0.390	-	-	0	-	0.00%
2023-03-01	0	0.370	0.335	0.385	0.315	0.370	28,000	9,920	0.3543	0.370	0.335	0.385	0.315	0.370	28,000	0.3543	-5.13%
2023-02-28	0	0.390	0.345	0.390	-	-	0	0	-	0.390	0.345	0.390	-	-	0	-	0.00%
2023-02-27	0	0.390	0.365	0.390	0.365	0.395	84,000	31,260	0.3721	0.390	0.365	0.390	0.365	0.395	84,000	0.3721	6.85%
2023-02-24	0	0.365	0.320	0.370	0.320	0.380	126,020	43,456	0.3448	0.365	0.320	0.370	0.320	0.380	126,020	0.3448	2.82%
2023-02-23	0	0.355	0.310	0.360	-	-	0	0	-	0.355	0.310	0.360	-	-	0	-	0.00%
2023-02-22	0	0.355	0.315	0.355	0.315	0.355	22,000	7,430	0.3377	0.355	0.315	0.355	0.315	0.355	22,000	0.3377	7.58%
2023-02-21	0	0.330	0.320	0.350	-	-	0	0	-	0.330	0.320	0.350	-	-	0	-	0.00%
2023-02-20	0	0.330	0.330	0.365	0.320	0.360	15,740	5,413	0.3439	0.330	0.330	0.365	0.320	0.360	15,740	0.3439	-7.04%
2023-02-17	0	0.355	0.315	0.355	0.310	0.355	13,000	4,100	0.3154	0.355	0.315	0.355	0.310	0.355	13,000	0.3154	10.94%
2023-02-16	0	0.320	0.310	0.350	0.310	0.340	97,000	30,250	0.3119	0.320	0.310	0.350	0.310	0.340	97,000	0.3119	-4.48%
2023-02-15	0	0.335	0.315	0.335	0.330	0.335	70,000	23,350	0.3336	0.335	0.315	0.335	0.330	0.335	70,000	0.3336	-4.29%
2023-02-14	0	0.350	0.330	0.350	0.330	0.355	6,000	2,030	0.3383	0.350	0.330	0.350	0.330	0.355	6,000	0.3383	-2.78%
2023-02-13	0	0.360	0.330	0.360	-	-	0	0	-	0.360	0.330	0.360	-	-	0	-	0.00%
2023-02-10	0	0.360	0.330	0.385	-	-	0	0	-	0.360	0.330	0.385	-	-	0	-	0.00%
2023-02-09	0	0.360	0.330	0.365	0.325	0.360	12,000	3,970	0.3308	0.360	0.330	0.365	0.325	0.360	12,000	0.3308	-1.37%
2023-02-08	0	0.365	0.340	0.375	0.330	0.365	37,000	12,885	0.3482	0.365	0.340	0.375	0.330	0.365	37,000	0.3482	-1.35%
2023-02-07	0	0.370	0.345	0.380	-	-	0	0	-	0.370	0.345	0.380	-	-	0	-	0.00%
2023-02-06	0	0.370	0.335	0.380	-	-	0	0	-	0.370	0.335	0.380	-	-	0	-	0.00%
2023-02-03	0	0.370	0.325	0.380	-	-	0	0	-	0.370	0.325	0.380	-	-	0	-	0.00%
2023-02-02	0	0.370	0.325	0.400	-	-	0	0	-	0.370	0.325	0.400	-	-	0	-	0.00%
2023-02-01	0	0.370	0.335	0.370	0.370	0.370	6,000	2,220	0.3700	0.370	0.335	0.370	0.370	0.370	6,000	0.3700	0.00%
2023-01-31	0	0.370	0.340	0.380	0.340	0.370	19,000	6,500	0.3421	0.370	0.340	0.380	0.340	0.370	19,000	0.3421	-2.63%
2023-01-30	0	0.380	0.335	0.380	0.400	0.415	4,000	1,630	0.4075	0.380	0.335	0.380	0.400	0.415	4,000	0.4075	5.56%
2023-01-27	0	0.360	0.320	0.410	-	-	0	0	-	0.360	0.320	0.410	-	-	0	-	0.00%
2023-01-26	0	0.360	0.360	0.380	0.340	0.340	3,200	1,064	0.3325	0.360	0.360	0.380	0.340	0.340	3,200	0.3325	-5.26%
2023-01-20	0	0.380	0.360	0.400	0.350	0.415	112,250	43,063	0.3836	0.380	0.360	0.400	0.350	0.415	112,250	0.3836	8.57%
2023-01-19	0	0.350	0.350	0.390	0.350	0.350	2,000	700	0.3500	0.350	0.350	0.390	0.350	0.350	2,000	0.3500	7.69%
2023-01-18	0	0.325	0.325	0.350	0.310	0.335	8,000	2,590	0.3238	0.325	0.325	0.350	0.310	0.335	8,000	0.3238	-5.80%
2023-01-17	0	0.345	0.340	0.380	0.330	0.380	46,000	15,880	0.3452	0.345	0.340	0.380	0.330	0.380	46,000	0.3452	-9.21%
2023-01-16	0	0.380	0.340	0.380	0.390	0.395	4,000	1,570	0.3925	0.380	0.340	0.380	0.390	0.395	4,000	0.3925	11.76%
2023-01-13	0	0.340	0.340	0.380	0.320	0.340	6,000	1,960	0.3267	0.340	0.340	0.380	0.320	0.340	6,000	0.3267	-2.86%
2023-01-12	0	0.350	0.310	0.350	-	-	0	0	-	0.350	0.310	0.350	-	-	0	-	0.00%
2023-01-11	0	0.350	0.320	0.350	0.320	0.350	13,500	4,590	0.3400	0.350	0.320	0.350	0.320	0.350	13,500	0.3400	0.00%
2023-01-10	0	0.350	0.320	0.350	-	-	1,000	335	0.3350	0.350	0.320	0.350	-	-	1,000	0.3350	-5.41%
2023-01-09	0	0.370	0.320	0.375	-	-	0	0	-	0.370	0.320	0.375	-	-	0	-	0.00%
2023-01-06	0	0.370	0.310	0.370	-	-	0	0	-	0.370	0.310	0.370	-	-	0	-	0.00%
2023-01-05	0	0.370	0.370	0.380	0.365	0.365	34,000	12,410	0.3650	0.370	0.370	0.380	0.365	0.365	34,000	0.3650	7.25%
2023-01-04	0	0.345	0.345	0.395	0.330	0.330	41,000	13,510	0.3295	0.345	0.345	0.395	0.330	0.330	41,000	0.3295	-8.00%
2023-01-03	0	0.375	0.330	0.385	-	-	0	0	-	0.375	0.330	0.385	-	-	0	-	0.00%
2022-12-30	0	0.375	0.330	0.395	-	-	0	0	-	0.375	0.330	0.395	-	-	0	-	0.00%
2022-12-29	0	0.375	0.360	0.380	0.375	0.380	8,000	3,030	0.3788	0.375	0.360	0.380	0.375	0.380	8,000	0.3788	-3.85%
2022-12-28	0	0.390	0.340	0.395	-	-	0	0	-	0.390	0.340	0.395	-	-	0	-	0.00%
2022-12-23	0	0.390	0.340	0.390	-	-	0	0	-	0.390	0.340	0.390	-	-	0	-	-1.27%
2022-12-22	0	0.395	0.340	0.395	-	-	0	0	-	0.395	0.340	0.395	-	-	0	-	0.00%
2022-12-21	0	0.395	0.360	0.390	0.340	0.395	44,000	15,290	0.3475	0.395	0.360	0.390	0.340	0.395	44,000	0.3475	2.60%
2022-12-20	0	0.385	0.350	0.385	-	-	1,000	330	0.3300	0.385	0.350	0.385	-	-	1,000	0.3300	-3.75%
2022-12-19	0	0.400	0.360	0.400	-	-	0	0	-	0.400	0.360	0.400	-	-	0	-	0.00%
2022-12-16	0	0.400	0.355	0.400	0.355	0.415	122,650	48,740	0.3974	0.400	0.355	0.400	0.355	0.415	122,650	0.3974	3.90%
2022-12-15	0	0.385	0.340	0.385	0.300	0.390	392,000	134,320	0.3427	0.385	0.340	0.385	0.300	0.390	392,000	0.3427	10.00%
2022-12-14	0	0.350	0.310	0.350	0.315	0.350	108,000	35,950	0.3329	0.350	0.310	0.350	0.315	0.350	108,000	0.3329	12.90%
2022-12-13	0	0.310	0.290	0.310	0.300	0.330	138,000	42,970	0.3114	0.310	0.290	0.310	0.300	0.330	138,000	0.3114	10.71%
2022-12-12	0	0.280	0.255	0.300	-	-	0	0	-	0.280	0.255	0.300	-	-	0	-	0.00%
2022-12-09	0	0.280	0.260	0.300	-	-	0	0	-	0.280	0.260	0.300	-	-	0	-	0.00%
2022-12-08	0	0.280	0.265	0.300	-	-	0	0	-	0.280	0.265	0.300	-	-	0	-	0.00%
2022-12-07	0	0.280	0.255	0.280	-	-	500	117	0.2340	0.280	0.255	0.280	-	-	500	0.2340	0.00%
2022-12-06	0	0.280	0.275	0.295	0.270	0.280	108,000	29,360	0.2719	0.280	0.275	0.295	0.270	0.280	108,000	0.2719	7.69%
2022-12-05	0	0.260	0.250	0.270	-	-	0	0	-	0.260	0.250	0.270	-	-	0	-	0.00%
2022-12-02	0	0.260	0.260	0.270	0.250	0.250	2,000	500	0.2500	0.260	0.260	0.270	0.250	0.250	2,000	0.2500	-7.14%
2022-12-01	0	0.280	0.250	0.300	-	-	0	0	-	0.280	0.250	0.300	-	-	0	-	0.00%
2022-11-30	0	0.280	0.250	0.280	-	-	0	0	-	0.280	0.250	0.280	-	-	0	-	0.00%
2022-11-29	0	0.280	0.250	0.280	-	-	0	0	-	0.280	0.250	0.280	-	-	0	-	0.00%
2022-11-28	0	0.280	0.250	0.280	-	-	0	0	-	0.280	0.250	0.280	-	-	0	-	0.00%
2022-11-25	0	0.280	0.250	0.280	-	-	0	0	-	0.280	0.250	0.280	-	-	0	-	0.00%
2022-11-24	0	0.280	0.250	0.340	-	-	0	0	-	0.280	0.250	0.340	-	-	0	-	0.00%
2022-11-23	0	0.280	0.250	0.340	-	-	0	0	-	0.280	0.250	0.340	-	-	0	-	0.00%
2022-11-22	0	0.280	0.250	0.280	-	-	0	0	-	0.280	0.250	0.280	-	-	0	-	0.00%
2022-11-21	0	0.280	0.250	0.280	-	-	0	0	-	0.280	0.250	0.280	-	-	0	-	-1.75%
2022-11-18	0	0.285	0.250	0.290	-	-	0	0	-	0.285	0.250	0.290	-	-	0	-	0.00%
2022-11-17	0	0.285	0.250	0.285	-	-	0	0	-	0.285	0.250	0.285	-	-	0	-	0.00%
2022-11-16	0	0.285	0.260	0.290	0.242	0.290	20,000	5,140	0.2570	0.285	0.260	0.290	0.242	0.290	20,000	0.2570	-5.00%
2022-11-15	0	0.300	0.280	0.300	0.290	0.320	142,000	41,650	0.2933	0.300	0.280	0.300	0.290	0.320	142,000	0.2933	1.69%
2022-11-14	0	0.295	0.285	0.300	0.245	0.300	85,000	22,600	0.2659	0.295	0.285	0.300	0.245	0.300	85,000	0.2659	5.36%
2022-11-11	0	0.280	0.260	0.280	-	-	0	0	-	0.280	0.260	0.280	-	-	0	-	0.00%
2022-11-10	0	0.280	0.260	0.280	-	-	0	0	-	0.280	0.260	0.280	-	-	0	-	0.00%
2022-11-09	0	0.280	0.280	0.310	0.247	0.275	60,000	15,162	0.2527	0.280	0.280	0.310	0.247	0.275	60,000	0.2527	14.29%
2022-11-08	0	0.245	0.245	0.250	0.245	0.245	6,000	1,470	0.2450	0.245	0.245	0.250	0.245	0.245	6,000	0.2450	0.00%
2022-11-07	0	0.245	0.245	0.260	0.228	0.228	4,000	912	0.2280	0.245	0.245	0.260	0.228	0.228	4,000	0.2280	2.51%
2022-11-04	0	0.239	0.239	0.249	0.230	0.239	14,000	3,328	0.2377	0.239	0.239	0.249	0.230	0.239	14,000	0.2377	3.91%
2022-11-03	0	0.230	0.200	0.230	-	-	0	0	-	0.230	0.200	0.230	-	-	0	-	0.00%
2022-11-02	0	0.230	0.229	0.249	-	-	0	0	-	0.230	0.229	0.249	-	-	0	-	0.00%
2022-11-01	0	0.230	0.230	0.249	0.228	0.228	6,000	1,368	0.2280	0.230	0.230	0.249	0.228	0.228	6,000	0.2280	0.00%
2022-10-31	0	0.230	0.230	0.235	0.230	0.250	12,000	2,960	0.2467	0.230	0.230	0.235	0.230	0.250	12,000	0.2467	-1.71%
2022-10-28	0	0.234	0.232	0.244	0.233	0.280	28,000	6,910	0.2468	0.234	0.232	0.244	0.233	0.280	28,000	0.2468	-8.24%
2022-10-27	0	0.255	0.240	0.255	-	-	0	0	-	0.255	0.240	0.255	-	-	0	-	-1.92%
2022-10-26	0	0.260	0.235	0.260	0.260	0.265	14,000	3,690	0.2636	0.260	0.235	0.260	0.260	0.265	14,000	0.2636	-5.45%
2022-10-25	0	0.275	0.270	0.275	0.275	0.285	10,000	2,770	0.2770	0.275	0.270	0.275	0.275	0.285	10,000	0.2770	3.77%
2022-10-24	0	0.265	0.265	0.290	0.235	0.255	12,000	2,940	0.2450	0.265	0.265	0.290	0.235	0.255	12,000	0.2450	3.92%
2022-10-21	0	0.255	0.238	0.255	0.255	0.255	4,000	1,020	0.2550	0.255	0.238	0.255	0.255	0.255	4,000	0.2550	13.33%
2022-10-20	0	0.225	0.225	0.255	0.221	0.225	40,000	8,900	0.2225	0.225	0.225	0.255	0.221	0.225	40,000	0.2225	-6.25%
2022-10-19	0	0.240	0.221	0.260	-	-	0	0	-	0.240	0.221	0.260	-	-	0	-	0.00%
2022-10-18	0	0.240	0.220	0.240	-	-	0	0	-	0.240	0.220	0.240	-	-	0	-	0.00%
2022-10-17	0	0.240	0.240	0.255	0.221	0.231	104,000	23,770	0.2286	0.240	0.240	0.255	0.221	0.231	104,000	0.2286	3.45%
2022-10-14	0	0.232	0.232	0.260	0.227	0.232	22,000	5,004	0.2275	0.232	0.232	0.260	0.227	0.232	22,000	0.2275	-5.31%
2022-10-13	0	0.245	0.226	0.245	-	-	0	0	-	0.245	0.226	0.245	-	-	0	-	0.00%
2022-10-12	0	0.245	0.228	0.260	-	-	0	0	-	0.245	0.228	0.260	-	-	0	-	0.00%
2022-10-11	0	0.245	0.221	0.245	-	-	0	0	-	0.245	0.221	0.245	-	-	0	-	0.00%
2022-10-10	0	0.245	0.235	0.245	0.245	0.246	76,000	18,664	0.2456	0.245	0.235	0.245	0.245	0.246	76,000	0.2456	0.00%
2022-10-07	0	0.245	0.245	0.255	0.236	0.270	712,000	170,572	0.2396	0.245	0.245	0.255	0.236	0.270	712,000	0.2396	-12.50%
2022-10-06	0	0.280	-	0.280	-	-	0	0	-	0.280	-	0.280	-	-	0	-	0.00%
2022-10-05	0	0.280	0.224	0.280	0.275	0.280	50,000	13,950	0.2790	0.280	0.224	0.280	0.275	0.280	50,000	0.2790	3.70%
2022-10-03	0	0.270	0.250	0.270	-	-	0	0	-	0.270	0.250	0.270	-	-	0	-	0.00%
2022-09-30	0	0.270	0.280	0.295	0.255	0.295	67,500	18,075	0.2678	0.270	0.280	0.295	0.255	0.295	67,500	0.2678	-10.00%
2022-09-29	0	0.300	0.290	0.300	0.300	0.315	120,000	36,800	0.3067	0.300	0.290	0.300	0.300	0.315	120,000	0.3067	0.00%
2022-09-28	0	0.300	0.249	0.360	-	-	0	0	-	0.300	0.249	0.360	-	-	0	-	0.00%
2022-09-27	0	0.300	0.249	0.355	-	-	0	0	-	0.300	0.249	0.355	-	-	0	-	0.00%
2022-09-26	0	0.300	0.249	0.345	-	-	0	0	-	0.300	0.249	0.345	-	-	0	-	0.00%
2022-09-23	0	0.300	0.249	0.350	-	-	0	0	-	0.300	0.249	0.350	-	-	0	-	0.00%
2022-09-22	0	0.300	0.249	0.345	-	-	0	0	-	0.300	0.249	0.345	-	-	0	-	0.00%
2022-09-21	0	0.300	0.280	0.345	-	-	0	0	-	0.300	0.280	0.345	-	-	0	-	0.00%
2022-09-20	0	0.300	0.295	0.350	0.300	0.300	20,000	6,000	0.3000	0.300	0.295	0.350	0.300	0.300	20,000	0.3000	1.69%
2022-09-19	0	0.295	0.249	0.350	-	-	0	0	-	0.295	0.249	0.350	-	-	0	-	0.00%
2022-09-16	0	0.295	0.270	0.345	0.295	0.300	120,000	35,600	0.2967	0.295	0.270	0.345	0.295	0.300	120,000	0.2967	-7.81%
2022-09-15	0	0.320	0.320	0.340	0.320	0.320	9,201	2,926	0.3180	0.320	0.320	0.340	0.320	0.320	9,201	0.3180	0.00%
2022-09-14	0	0.320	0.320	0.335	0.300	0.335	240,000	74,720	0.3113	0.320	0.320	0.335	0.300	0.335	240,000	0.3113	0.00%
2022-09-13	0	0.320	0.270	0.320	0.300	0.320	120,196	37,994	0.3161	0.320	0.270	0.320	0.300	0.320	120,196	0.3161	1.59%
2022-09-09	0	0.315	0.285	0.320	0.285	0.315	47,000	14,125	0.3005	0.315	0.285	0.320	0.285	0.315	47,000	0.3005	-1.56%
2022-09-08	0	0.320	0.295	0.320	0.295	0.320	26,000	7,920	0.3046	0.320	0.295	0.320	0.295	0.320	26,000	0.3046	1.59%
2022-09-07	0	0.315	0.315	0.320	0.275	0.320	29,600	8,902	0.3007	0.315	0.315	0.320	0.275	0.320	29,600	0.3007	-1.56%
2022-09-06	0	0.320	0.320	0.335	0.270	0.270	1,308,000	418,060	0.3196	0.320	0.320	0.335	0.270	0.270	1,308,000	0.3196	0.00%
2022-09-05	0	0.320	0.270	0.315	0.320	0.320	280,000	88,310	0.3154	0.320	0.270	0.315	0.320	0.320	280,000	0.3154	0.00%
2022-09-02	0	0.320	0.270	0.320	0.255	0.320	60,000	18,000	0.3000	0.320	0.270	0.320	0.255	0.320	60,000	0.3000	-3.03%
2022-09-01	0	0.330	0.280	0.330	-	-	0	0	-	0.330	0.280	0.330	-	-	0	-	-2.94%
2022-08-31	0	0.340	0.290	0.345	-	-	0	0	-	0.340	0.290	0.345	-	-	0	-	0.00%
2022-08-30	0	0.340	0.290	0.340	0.330	0.345	20,000	6,690	0.3345	0.340	0.290	0.340	0.330	0.345	20,000	0.3345	0.00%
2022-08-29	0	0.340	0.300	0.340	0.280	0.350	142,000	45,470	0.3202	0.340	0.300	0.340	0.280	0.350	142,000	0.3202	15.25%
2022-08-26	0	0.295	0.270	0.305	0.270	0.295	43,750	12,620	0.2885	0.295	0.270	0.305	0.270	0.295	43,750	0.2885	9.26%
2022-08-25	0	0.270	0.240	0.320	-	-	0	0	-	0.270	0.240	0.320	-	-	0	-	0.00%
2022-08-24	0	0.270	0.240	0.320	-	-	0	0	-	0.270	0.240	0.320	-	-	0	-	0.00%
2022-08-23	0	0.270	0.240	0.270	0.250	0.270	18,000	4,640	0.2578	0.270	0.240	0.270	0.250	0.270	18,000	0.2578	16.88%
2022-08-22	0	0.231	0.226	0.250	0.231	0.231	8,000	1,848	0.2310	0.231	0.226	0.250	0.231	0.231	8,000	0.2310	-7.60%
2022-08-19	0	0.250	0.231	0.275	-	-	0	0	-	0.250	0.231	0.275	-	-	0	-	0.00%
2022-08-18	0	0.250	0.231	0.250	-	-	0	0	-	0.250	0.231	0.250	-	-	0	-	0.00%
2022-08-17	0	0.250	0.231	0.285	-	-	0	0	-	0.250	0.231	0.285	-	-	0	-	0.00%
2022-08-16	0	0.250	0.250	0.285	0.231	0.250	17,000	4,126	0.2427	0.250	0.250	0.285	0.231	0.250	17,000	0.2427	0.00%
2022-08-15	0	0.250	0.250	0.285	-	-	0	0	-	0.250	0.250	0.285	-	-	0	-	0.00%
2022-08-12	0	0.250	0.231	0.285	-	-	0	0	-	0.250	0.231	0.285	-	-	0	-	0.00%
2022-08-11	0	0.250	0.250	0.280	0.230	0.250	24,000	5,618	0.2341	0.250	0.250	0.280	0.230	0.250	24,000	0.2341	-3.85%
2022-08-10	0	0.260	0.222	0.270	-	-	0	0	-	0.260	0.222	0.270	-	-	0	-	0.00%
2022-08-09	0	0.260	0.232	0.290	0.260	0.260	5,014	1,268	0.2529	0.260	0.232	0.290	0.260	0.260	5,014	0.2529	-1.89%
2022-08-08	0	0.265	-	0.290	-	-	0	0	-	0.265	-	0.290	-	-	0	-	0.00%
2022-08-05	0	0.265	-	0.290	-	-	0	0	-	0.265	-	0.290	-	-	0	-	0.00%
2022-08-04	0	0.265	0.265	0.290	0.260	0.270	40,000	10,600	0.2650	0.265	0.265	0.290	0.260	0.270	40,000	0.2650	-1.85%
2022-08-03	0	0.270	0.260	0.290	-	-	0	0	-	0.270	0.260	0.290	-	-	0	-	0.00%
2022-08-02	0	0.270	0.270	0.285	0.260	0.295	22,000	6,420	0.2918	0.270	0.270	0.285	0.260	0.295	22,000	0.2918	-6.90%
2022-08-01	0	0.290	0.260	0.290	-	-	0	0	-	0.290	0.260	0.290	-	-	0	-	0.00%
2022-07-29	0	0.290	0.290	0.315	0.260	0.300	60,000	17,040	0.2840	0.290	0.290	0.315	0.260	0.300	60,000	0.2840	-1.69%
2022-07-28	0	0.295	0.295	0.310	0.295	0.295	10,000	2,950	0.2950	0.295	0.295	0.310	0.295	0.295	10,000	0.2950	-6.35%
2022-07-27	0	0.315	0.290	0.315	-	-	0	0	-	0.315	0.290	0.315	-	-	0	-	-1.56%
2022-07-26	0	0.320	0.260	0.345	-	-	0	0	-	0.320	0.260	0.345	-	-	0	-	0.00%
2022-07-25	0	0.320	0.260	0.345	-	-	0	0	-	0.320	0.260	0.345	-	-	0	-	0.00%
2022-07-22	0	0.320	0.270	0.320	0.290	0.325	54,002	17,460	0.3233	0.320	0.270	0.320	0.290	0.325	54,002	0.3233	10.34%
2022-07-21	0	0.290	0.270	0.290	-	-	0	0	-	0.290	0.270	0.290	-	-	0	-	0.00%
2022-07-20	0	0.290	0.255	0.290	-	-	0	0	-	0.290	0.255	0.290	-	-	0	-	0.00%
2022-07-19	0	0.290	0.270	0.330	-	-	0	0	-	0.290	0.270	0.330	-	-	0	-	0.00%
2022-07-18	0	0.290	0.280	0.320	0.250	0.290	4,000	1,080	0.2700	0.290	0.280	0.320	0.250	0.290	4,000	0.2700	3.57%
2022-07-15	0	0.280	0.250	0.320	-	-	0	0	-	0.280	0.250	0.320	-	-	0	-	0.00%
2022-07-14	0	0.280	0.285	0.345	0.280	0.310	111,000	32,885	0.2963	0.280	0.285	0.345	0.280	0.310	111,000	0.2963	-8.20%
2022-07-13	0	0.305	0.305	0.325	-	-	0	0	-	0.305	0.305	0.325	-	-	0	-	5.17%
2022-07-12	0	0.290	0.280	0.325	0.290	0.290	4,001	1,160	0.2899	0.290	0.280	0.325	0.290	0.290	4,001	0.2899	0.00%
2022-07-11	0	0.290	0.290	0.325	0.245	0.290	6,000	1,560	0.2600	0.290	0.290	0.325	0.245	0.290	6,000	0.2600	0.00%
2022-07-08	0	0.290	0.280	0.330	-	-	4	1	0.2500	0.290	0.280	0.330	-	-	4	0.2500	0.00%
2022-07-07	0	0.290	0.290	0.310	0.285	0.290	78,000	22,510	0.2886	0.290	0.290	0.310	0.285	0.290	78,000	0.2886	5.45%
2022-07-06	0	0.275	0.270	0.310	-	-	0	0	-	0.275	0.270	0.310	-	-	0	-	0.00%
2022-07-05	0	0.275	0.275	0.290	0.275	0.275	5,708	1,535	0.2689	0.275	0.275	0.290	0.275	0.275	5,708	0.2689	-5.17%
2022-07-04	0	0.290	0.275	0.290	0.290	0.290	18,000	5,220	0.2900	0.290	0.275	0.290	0.290	0.290	18,000	0.2900	-1.69%
2022-06-30	0	0.295	0.295	0.330	0.275	0.295	25,000	6,985	0.2794	0.295	0.295	0.330	0.275	0.295	25,000	0.2794	1.72%
2022-06-29	0	0.290	0.290	0.330	0.290	0.290	2,000	580	0.2900	0.290	0.290	0.330	0.290	0.290	2,000	0.2900	5.45%
2022-06-28	0	0.275	0.275	0.330	0.275	0.300	100,000	28,210	0.2821	0.275	0.275	0.330	0.275	0.300	100,000	0.2821	1.85%
2022-06-27	0	0.270	0.270	0.290	0.265	0.290	18,000	5,130	0.2850	0.270	0.270	0.290	0.265	0.290	18,000	0.2850	13.45%
2022-06-24	0	0.238	0.220	0.285	-	-	0	0	-	0.238	0.220	0.285	-	-	0	-	0.00%
2022-06-23	0	0.238	0.233	0.285	0.238	0.240	138,600	33,239	0.2398	0.238	0.233	0.285	0.238	0.240	138,600	0.2398	-0.83%
2022-06-22	0	0.240	0.240	0.285	0.240	0.240	10,000	2,400	0.2400	0.240	0.240	0.285	0.240	0.240	10,000	0.2400	-3.23%
2022-06-21	0	0.248	0.240	0.285	0.248	0.248	4,000	992	0.2480	0.248	0.240	0.285	0.248	0.248	4,000	0.2480	0.00%
2022-06-20	0	0.248	0.248	0.285	-	-	0	0	-	0.248	0.248	0.285	-	-	0	-	1.22%
2022-06-17	0	0.245	0.245	0.290	0.245	0.245	8,002	1,960	0.2449	0.245	0.245	0.290	0.245	0.245	8,002	0.2449	-2.00%
2022-06-16	0	0.250	0.250	0.290	-	-	0	0	-	0.250	0.250	0.290	-	-	0	-	0.00%
2022-06-15	0	0.250	0.245	0.285	-	-	0	0	-	0.250	0.245	0.285	-	-	0	-	0.00%
2022-06-14	0	0.250	0.250	0.300	0.250	0.260	26,000	6,620	0.2546	0.250	0.250	0.300	0.250	0.260	26,000	0.2546	-3.85%
2022-06-13	0	0.260	0.260	0.280	0.260	0.260	6,000	1,560	0.2600	0.260	0.260	0.280	0.260	0.260	6,000	0.2600	-7.14%
2022-06-10	0	0.280	0.265	0.310	-	-	0	0	-	0.280	0.265	0.310	-	-	0	-	0.00%
2022-06-09	0	0.280	0.260	0.325	-	-	0	0	-	0.280	0.260	0.325	-	-	0	-	0.00%
2022-06-08	0	0.280	0.265	0.285	0.260	0.285	246,000	66,560	0.2706	0.280	0.265	0.285	0.260	0.285	246,000	0.2706	7.69%
2022-06-07	0	0.260	0.260	0.285	0.260	0.265	166,000	43,340	0.2611	0.260	0.260	0.285	0.260	0.265	166,000	0.2611	0.00%
2022-06-06	0	0.260	0.260	0.270	0.260	0.260	2,000	520	0.2600	0.260	0.260	0.270	0.260	0.260	2,000	0.2600	0.00%
2022-06-02	0	0.260	0.230	0.260	0.260	0.260	34,000	8,840	0.2600	0.260	0.230	0.260	0.260	0.260	34,000	0.2600	12.07%
2022-06-01	0	0.232	0.210	0.265	-	-	0	0	-	0.232	0.210	0.265	-	-	0	-	0.00%
2022-05-31	0	0.232	0.232	0.265	0.229	0.232	122,000	27,976	0.2293	0.232	0.232	0.265	0.229	0.232	122,000	0.2293	1.31%
2022-05-30	0	0.229	0.215	0.230	-	-	0	0	-	0.229	0.215	0.230	-	-	0	-	0.00%
2022-05-27	0	0.229	0.220	0.235	-	-	0	0	-	0.229	0.220	0.235	-	-	0	-	0.00%
2022-05-26	0	0.229	0.212	0.230	0.210	0.229	14,022	3,172	0.2262	0.229	0.212	0.230	0.210	0.229	14,022	0.2262	0.00%
2022-05-25	0	0.229	0.210	0.229	-	-	0	0	-	0.229	0.210	0.229	-	-	0	-	-0.43%
2022-05-24	0	0.230	0.210	0.230	0.220	0.230	188,000	42,104	0.2240	0.230	0.210	0.230	0.220	0.230	188,000	0.2240	4.55%
2022-05-23	0	0.220	0.220	0.240	0.220	0.230	36,000	8,088	0.2247	0.220	0.220	0.240	0.220	0.230	36,000	0.2247	-2.65%
2022-05-20	0	0.226	0.226	0.238	0.220	0.221	22,000	4,846	0.2203	0.226	0.226	0.238	0.220	0.221	22,000	0.2203	-1.74%
2022-05-19	0	0.230	0.211	0.240	-	-	0	0	-	0.230	0.211	0.240	-	-	0	-	0.00%
2022-05-18	0	0.230	0.230	0.240	0.230	0.240	80,000	19,052	0.2382	0.230	0.230	0.240	0.230	0.240	80,000	0.2382	-4.17%
2022-05-17	0	0.240	0.234	0.240	0.224	0.240	41,400	9,790	0.2365	0.240	0.234	0.240	0.224	0.240	41,400	0.2365	3.45%
2022-05-16	0	0.232	0.220	0.235	-	-	0	0	-	0.232	0.220	0.235	-	-	0	-	0.00%
2022-05-13	0	0.232	0.225	0.249	0.232	0.232	2,000	464	0.2320	0.232	0.225	0.249	0.232	0.232	2,000	0.2320	-1.69%
2022-05-12	0	0.236	0.212	0.245	-	-	0	0	-	0.236	0.212	0.245	-	-	0	-	0.00%
2022-05-11	0	0.236	0.236	0.249	0.236	0.236	52,000	12,272	0.2360	0.236	0.236	0.249	0.236	0.236	52,000	0.2360	0.00%
2022-05-10	0	0.236	0.233	0.250	0.230	0.236	42,000	9,876	0.2351	0.236	0.233	0.250	0.230	0.236	42,000	0.2351	-5.22%
2022-05-06	0	0.249	0.249	0.280	0.249	0.249	12,000	2,988	0.2490	0.249	0.249	0.280	0.249	0.249	12,000	0.2490	0.00%
2022-05-05	0	0.249	0.249	0.280	-	-	0	0	-	0.249	0.249	0.280	-	-	0	-	0.00%
2022-05-04	0	0.249	0.249	0.285	-	-	0	0	-	0.249	0.249	0.285	-	-	0	-	0.00%
2022-05-03	0	0.249	0.230	0.285	-	-	0	0	-	0.249	0.230	0.285	-	-	0	-	0.00%
2022-04-29	0	0.249	0.249	0.260	0.249	0.249	24,000	5,976	0.2490	0.249	0.249	0.260	0.249	0.249	24,000	0.2490	4.62%
2022-04-28	0	0.238	0.238	0.255	-	-	0	0	-	0.238	0.238	0.255	-	-	0	-	0.00%
2022-04-27	0	0.238	0.238	0.255	-	-	0	0	-	0.238	0.238	0.255	-	-	0	-	0.00%
2022-04-26	0	0.238	0.226	0.255	-	-	0	0	-	0.238	0.226	0.255	-	-	0	-	0.00%
2022-04-25	0	0.238	0.226	0.250	-	-	0	0	-	0.238	0.226	0.250	-	-	0	-	-0.83%
2022-04-22	0	0.240	0.240	0.255	0.240	0.250	9,200	2,219	0.2412	0.240	0.240	0.255	0.240	0.250	9,200	0.2412	-5.88%
2022-04-21	0	0.255	0.246	0.255	0.246	0.255	300,000	74,860	0.2495	0.255	0.246	0.255	0.246	0.255	300,000	0.2495	3.66%
2022-04-20	0	0.246	0.246	0.265	0.246	0.260	710,000	178,432	0.2513	0.246	0.246	0.265	0.246	0.260	710,000	0.2513	-12.14%
2022-04-19	0	0.280	0.275	0.280	0.270	0.290	456,000	126,820	0.2781	0.280	0.275	0.280	0.270	0.290	456,000	0.2781	-13.85%
2022-04-14	0	0.325	0.285	0.350	0.270	0.325	334,000	97,110	0.2907	0.325	0.285	0.350	0.270	0.325	334,000	0.2907	0.00%
2022-04-13	0	0.325	0.280	0.350	-	-	0	0	-	0.325	0.280	0.350	-	-	0	-	0.00%
2022-04-12	0	0.325	0.280	0.350	-	-	0	0	-	0.325	0.280	0.350	-	-	0	-	0.00%
2022-04-11	0	0.325	0.300	0.340	0.255	0.325	134,000	38,490	0.2872	0.325	0.300	0.340	0.255	0.325	134,000	0.2872	0.00%
2022-04-08	0	0.325	0.270	0.335	-	-	0	0	-	0.325	0.270	0.335	-	-	0	-	0.00%
2022-04-07	0	0.325	0.270	0.340	-	-	0	0	-	0.325	0.270	0.340	-	-	0	-	0.00%
2022-04-06	0	0.325	0.270	0.335	-	-	0	0	-	0.325	0.270	0.335	-	-	0	-	0.00%
2022-04-04	0	0.325	0.280	0.340	0.260	0.325	46,005	14,101	0.3065	0.325	0.280	0.340	0.260	0.325	46,005	0.3065	-1.52%
2022-04-01	0	0.330	0.250	0.335	-	-	0	0	-	0.330	0.250	0.335	-	-	0	-	0.00%
2022-03-31	0	0.330	0.270	0.330	-	-	0	0	-	0.330	0.270	0.330	-	-	0	-	-5.71%
2022-03-30	0	0.350	0.280	0.355	0.340	0.350	72,000	24,920	0.3461	0.350	0.280	0.355	0.340	0.350	72,000	0.3461	6.06%
2022-03-29	0	0.330	0.310	0.335	0.280	0.330	61,804	19,531	0.3160	0.330	0.310	0.335	0.280	0.330	61,804	0.3160	3.13%
2022-03-28	0	0.320	0.275	0.335	0.320	0.345	32,000	10,540	0.3294	0.320	0.275	0.335	0.320	0.345	32,000	0.3294	3.23%
2022-03-25	0	0.310	0.280	0.305	0.280	0.320	10,000	3,050	0.3050	0.310	0.280	0.305	0.280	0.320	10,000	0.3050	8.77%
2022-03-24	0	0.285	0.270	0.300	0.275	0.300	116,000	32,070	0.2765	0.285	0.270	0.300	0.275	0.300	116,000	0.2765	17.77%
2022-03-23	0	0.242	0.242	0.250	0.242	0.265	86,000	21,892	0.2546	0.242	0.242	0.250	0.242	0.265	86,000	0.2546	10.00%
2022-03-22	0	0.220	0.214	-	-	-	0	0	-	0.220	0.214	-	-	-	0	-	0.00%
2022-03-21	0	0.220	0.218	0.260	0.220	0.220	7,007	1,517	0.2165	0.220	0.218	0.260	0.220	0.220	7,007	0.2165	-4.76%
2022-03-18	0	0.231	0.221	0.265	-	-	0	0	-	0.231	0.221	0.265	-	-	0	-	0.00%
2022-03-17	0	0.231	0.231	0.260	0.230	0.230	3,200	718	0.2244	0.231	0.231	0.260	0.230	0.230	3,200	0.2244	-0.86%
2022-03-16	0	0.233	0.233	0.265	-	-	0	0	-	0.233	0.233	0.265	-	-	0	-	1.30%
2022-03-15	0	0.230	-	0.255	0.230	0.230	4,000	920	0.2300	0.230	-	0.255	0.230	0.230	4,000	0.2300	0.00%
2022-03-14	0	0.230	-	0.240	0.230	0.240	14,250	3,318	0.2328	0.230	-	0.240	0.230	0.240	14,250	0.2328	-6.50%
2022-03-11	0	0.246	0.240	0.265	0.246	0.246	40,000	9,840	0.2460	0.246	0.240	0.265	0.246	0.246	40,000	0.2460	0.00%
2022-03-10	0	0.246	0.241	0.265	-	-	0	0	-	0.246	0.241	0.265	-	-	0	-	0.00%
2022-03-09	0	0.246	0.240	0.270	0.246	0.250	72,000	17,768	0.2468	0.246	0.240	0.270	0.246	0.250	72,000	0.2468	-3.53%
2022-03-08	0	0.255	0.250	0.270	-	-	0	0	-	0.255	0.250	0.270	-	-	0	-	0.00%
2022-03-07	0	0.255	0.250	0.280	-	-	0	0	-	0.255	0.250	0.280	-	-	0	-	0.00%
2022-03-04	0	0.255	0.255	0.280	0.250	0.255	4,020	1,015	0.2525	0.255	0.255	0.280	0.250	0.255	4,020	0.2525	-3.77%
2022-03-03	0	0.265	0.265	0.280	0.260	0.260	19,075	4,944	0.2592	0.265	0.265	0.280	0.260	0.260	19,075	0.2592	-3.64%
2022-03-02	0	0.275	0.265	0.280	0.280	0.280	40,000	11,200	0.2800	0.275	0.265	0.280	0.280	0.280	40,000	0.2800	1.85%
2022-03-01	0	0.270	0.280	0.290	0.260	0.270	10,500	2,800	0.2667	0.270	0.280	0.290	0.260	0.270	10,500	0.2667	0.00%
2022-02-28	0	0.270	0.270	0.295	0.270	0.280	118,056	32,933	0.2790	0.270	0.270	0.295	0.270	0.280	118,056	0.2790	-10.00%
2022-02-25	0	0.300	0.280	0.300	-	-	0	0	-	0.300	0.280	0.300	-	-	0	-	0.00%
2022-02-24	0	0.300	0.280	0.300	0.300	0.300	36,000	10,800	0.3000	0.300	0.280	0.300	0.300	0.300	36,000	0.3000	1.69%
2022-02-23	0	0.295	0.285	0.300	0.295	0.300	134,000	39,910	0.2978	0.295	0.285	0.300	0.295	0.300	134,000	0.2978	0.00%
2022-02-22	0	0.295	0.295	0.340	0.275	0.295	46,000	13,310	0.2893	0.295	0.295	0.340	0.275	0.295	46,000	0.2893	0.00%
2022-02-21	0	0.295	0.280	0.300	0.295	0.300	119,000	35,435	0.2978	0.295	0.280	0.300	0.295	0.300	119,000	0.2978	0.00%
2022-02-18	0	0.295	0.295	0.310	0.295	0.300	114,000	33,950	0.2978	0.295	0.295	0.310	0.295	0.300	114,000	0.2978	1.72%
2022-02-17	0	0.290	0.280	0.310	-	-	0	0	-	0.290	0.280	0.310	-	-	0	-	-1.69%
2022-02-16	0	0.295	0.295	0.310	-	-	0	0	-	0.295	0.295	0.310	-	-	0	-	1.72%
2022-02-15	0	0.290	0.280	0.305	-	-	0	0	-	0.290	0.280	0.305	-	-	0	-	0.00%
2022-02-14	0	0.290	0.290	0.330	0.270	0.290	8,002	2,240	0.2799	0.290	0.290	0.330	0.270	0.290	8,002	0.2799	-3.33%
2022-02-11	0	0.300	0.300	0.340	0.300	0.300	4,000	1,200	0.3000	0.300	0.300	0.340	0.300	0.300	4,000	0.3000	3.45%
2022-02-10	0	0.290	0.290	0.340	-	-	0	0	-	0.290	0.290	0.340	-	-	0	-	0.00%
2022-02-09	0	0.290	0.290	0.315	0.290	0.290	8,000	2,320	0.2900	0.290	0.290	0.315	0.290	0.290	8,000	0.2900	-3.33%
2022-02-08	0	0.300	0.280	0.320	-	-	0	0	-	0.300	0.280	0.320	-	-	0	-	-1.64%
2022-02-07	0	0.305	0.305	0.330	0.280	0.285	5,000	1,390	0.2780	0.305	0.305	0.330	0.280	0.285	5,000	0.2780	1.67%
2022-02-04	0	0.300	0.300	0.315	0.270	0.285	8,000	2,250	0.2813	0.300	0.300	0.315	0.270	0.285	8,000	0.2813	1.69%
2022-01-31	0	0.295	0.270	0.315	-	-	0	0	-	0.295	0.270	0.315	-	-	0	-	0.00%
2022-01-28	0	0.295	0.270	0.295	-	-	0	0	-	0.295	0.270	0.295	-	-	0	-	0.00%
2022-01-27	0	0.295	0.285	0.295	0.270	0.295	118,000	33,220	0.2815	0.295	0.285	0.295	0.270	0.295	118,000	0.2815	-6.35%
2022-01-26	0	0.315	0.270	0.315	-	-	0	0	-	0.315	0.270	0.315	-	-	0	-	0.00%
2022-01-25	0	0.315	0.275	0.315	0.315	0.315	3,200	942	0.2944	0.315	0.275	0.315	0.315	0.315	3,200	0.2944	0.00%
2022-01-24	0	0.315	0.310	0.315	0.300	0.335	104,000	33,180	0.3190	0.315	0.310	0.315	0.300	0.335	104,000	0.3190	-3.08%
2022-01-21	0	0.325	0.320	0.330	0.310	0.335	57,875	19,083	0.3297	0.325	0.320	0.330	0.310	0.335	57,875	0.3297	6.56%
2022-01-20	0	0.305	0.305	0.350	0.295	0.295	2,500	730	0.2920	0.305	0.305	0.350	0.295	0.295	2,500	0.2920	-8.96%
2022-01-19	0	0.335	0.290	0.350	-	-	0	0	-	0.335	0.290	0.350	-	-	0	-	0.00%
2022-01-18	0	0.335	0.290	0.335	-	-	0	0	-	0.335	0.290	0.335	-	-	0	-	0.00%
2022-01-17	0	0.335	0.295	0.335	-	-	0	0	-	0.335	0.295	0.335	-	-	0	-	0.00%
2022-01-14	0	0.335	0.290	0.335	-	-	0	0	-	0.335	0.290	0.335	-	-	0	-	0.00%
2022-01-13	0	0.335	0.295	0.335	0.335	0.335	40,000	13,400	0.3350	0.335	0.295	0.335	0.335	0.335	40,000	0.3350	0.00%
2022-01-12	0	0.335	0.300	0.340	-	-	0	0	-	0.335	0.300	0.340	-	-	0	-	0.00%
2022-01-11	0	0.335	0.295	0.385	-	-	0	0	-	0.335	0.295	0.385	-	-	0	-	0.00%
2022-01-10	0	0.335	0.300	0.340	-	-	0	0	-	0.335	0.300	0.340	-	-	0	-	0.00%
2022-01-07	0	0.335	0.295	0.335	0.335	0.335	20,000	6,700	0.3350	0.335	0.295	0.335	0.335	0.335	20,000	0.3350	-1.47%
2022-01-06	0	0.340	0.305	0.340	-	-	0	0	-	0.340	0.305	0.340	-	-	0	-	0.00%
2022-01-05	0	0.340	0.315	0.340	0.335	0.340	12,000	4,070	0.3392	0.340	0.315	0.340	0.335	0.340	12,000	0.3392	1.49%
2022-01-04	0	0.335	0.315	0.335	0.290	0.340	1,366,000	435,530	0.3188	0.335	0.315	0.335	0.290	0.340	1,366,000	0.3188	15.52%
2022-01-03	0	0.290	0.275	0.330	-	-	0	0	-	0.290	0.275	0.330	-	-	0	-	0.00%
2021-12-31	0	0.290	0.270	0.330	-	-	0	0	-	0.290	0.270	0.330	-	-	0	-	0.00%
2021-12-30	0	0.290	0.250	0.325	-	-	0	0	-	0.290	0.250	0.325	-	-	0	-	0.00%
2021-12-29	0	0.290	0.255	0.330	-	-	0	0	-	0.290	0.255	0.330	-	-	0	-	0.00%
2021-12-28	0	0.290	0.290	0.330	0.285	0.285	18,000	5,130	0.2850	0.290	0.290	0.330	0.285	0.285	18,000	0.2850	0.00%
2021-12-24	0	0.290	0.280	0.340	-	-	0	0	-	0.290	0.280	0.340	-	-	0	-	0.00%
2021-12-23	0	0.290	0.285	0.345	-	-	0	0	-	0.290	0.285	0.345	-	-	0	-	0.00%
2021-12-22	0	0.290	0.275	0.330	-	-	0	0	-	0.290	0.275	0.330	-	-	0	-	0.00%
2021-12-21	0	0.290	0.270	0.330	0.280	0.290	6,000	1,700	0.2833	0.290	0.270	0.330	0.280	0.290	6,000	0.2833	0.00%
2021-12-20	0	0.290	0.260	0.295	0.265	0.290	14,000	3,970	0.2836	0.290	0.260	0.295	0.265	0.290	14,000	0.2836	-1.69%
2021-12-17	0	0.295	0.295	0.350	-	-	0	0	-	0.295	0.295	0.350	-	-	0	-	0.00%
2021-12-16	0	0.295	0.295	0.350	0.290	0.300	18,000	5,345	0.2969	0.295	0.295	0.350	0.290	0.300	18,000	0.2969	-7.81%
2021-12-15	0	0.320	0.290	0.320	-	-	0	0	-	0.320	0.290	0.320	-	-	0	-	0.00%
2021-12-14	0	0.320	0.290	0.390	-	-	0	0	-	0.320	0.290	0.390	-	-	0	-	0.00%
2021-12-13	0	0.320	0.290	0.320	-	-	0	0	-	0.320	0.290	0.320	-	-	0	-	0.00%
2021-12-10	0	0.320	0.290	0.350	0.290	0.320	10,500	3,097	0.2950	0.320	0.290	0.350	0.290	0.320	10,500	0.2950	0.00%
2021-12-09	0	0.320	0.300	0.340	-	-	0	0	-	0.320	0.300	0.340	-	-	0	-	0.00%
2021-12-08	0	0.320	0.300	0.350	-	-	0	0	-	0.320	0.300	0.350	-	-	0	-	0.00%
2021-12-07	0	0.320	0.295	0.350	-	-	0	0	-	0.320	0.295	0.350	-	-	0	-	0.00%
2021-12-06	0	0.320	0.295	0.350	-	-	0	0	-	0.320	0.295	0.350	-	-	0	-	0.00%
2021-12-03	0	0.320	0.320	0.350	0.315	0.350	192,000	63,090	0.3286	0.320	0.320	0.350	0.315	0.350	192,000	0.3286	3.23%
2021-12-02	0	0.310	0.310	0.350	-	-	0	0	-	0.310	0.310	0.350	-	-	0	-	0.00%
2021-12-01	0	0.310	0.290	0.350	-	-	0	0	-	0.310	0.290	0.350	-	-	0	-	0.00%
2021-11-30	0	0.310	0.310	0.360	-	-	0	0	-	0.310	0.310	0.360	-	-	0	-	1.64%
2021-11-29	0	0.305	0.300	0.350	0.300	0.305	26,000	7,910	0.3042	0.305	0.300	0.350	0.300	0.305	26,000	0.3042	-3.17%
2021-11-26	0	0.315	0.300	0.350	-	-	0	0	-	0.315	0.300	0.350	-	-	0	-	0.00%
2021-11-25	0	0.315	0.315	0.350	-	-	0	0	-	0.315	0.315	0.350	-	-	0	-	0.00%
2021-11-24	0	0.315	0.310	0.340	-	-	0	0	-	0.315	0.310	0.340	-	-	0	-	0.00%
2021-11-23	0	0.315	0.315	0.350	0.310	0.315	280,000	87,830	0.3137	0.315	0.315	0.350	0.310	0.315	280,000	0.3137	-7.35%
2021-11-22	0	0.340	0.335	0.350	-	-	0	0	-	0.340	0.335	0.350	-	-	0	-	0.00%
2021-11-19	0	0.340	0.340	0.355	0.340	0.340	90,000	30,600	0.3400	0.340	0.340	0.355	0.340	0.340	90,000	0.3400	0.00%
2021-11-18	0	0.340	0.340	0.400	0.340	0.340	20,000	6,800	0.3400	0.340	0.340	0.400	0.340	0.340	20,000	0.3400	0.00%
2021-11-17	0	0.340	0.330	0.410	-	-	0	0	-	0.340	0.330	0.410	-	-	0	-	0.00%
2021-11-16	0	0.340	0.310	0.410	-	-	0	0	-	0.340	0.310	0.410	-	-	0	-	0.00%
2021-11-15	0	0.340	0.340	0.395	0.335	0.350	218,000	73,880	0.3389	0.340	0.340	0.395	0.335	0.350	218,000	0.3389	-5.56%
2021-11-12	0	0.360	0.360	0.410	0.350	0.440	665,000	248,545	0.3738	0.360	0.360	0.410	0.350	0.440	665,000	0.3738	0.00%
2021-11-11	0	0.360	0.345	0.410	0.360	0.360	6,000	2,160	0.3600	0.360	0.345	0.410	0.360	0.360	6,000	0.3600	0.00%
2021-11-10	0	0.360	0.345	0.360	0.360	0.380	116,000	43,260	0.3729	0.360	0.345	0.360	0.360	0.380	116,000	0.3729	-4.00%
2021-11-09	0	0.375	0.375	0.450	0.370	0.370	152,000	56,240	0.3700	0.375	0.375	0.450	0.370	0.370	152,000	0.3700	1.35%
2021-11-08	0	0.370	0.370	0.400	0.370	0.370	46,000	17,020	0.3700	0.370	0.370	0.400	0.370	0.370	46,000	0.3700	-1.33%
2021-11-05	0	0.375	0.375	0.390	-	-	0	0	-	0.375	0.375	0.390	-	-	0	-	1.35%
2021-11-04	0	0.370	0.375	0.385	0.370	0.370	14,000	5,180	0.3700	0.370	0.375	0.385	0.370	0.370	14,000	0.3700	-3.90%
2021-11-03	0	0.385	0.375	0.385	0.385	0.385	20,000	7,700	0.3850	0.385	0.375	0.385	0.385	0.385	20,000	0.3850	0.00%
2021-11-02	0	0.385	0.375	0.385	0.370	0.385	198,000	74,280	0.3752	0.385	0.375	0.385	0.370	0.385	198,000	0.3752	4.05%
2021-11-01	0	0.370	0.370	0.410	0.370	0.370	2,000	740	0.3700	0.370	0.370	0.410	0.370	0.370	2,000	0.3700	-2.63%
2021-10-29	0	0.380	0.380	0.410	0.380	0.400	138,000	53,160	0.3852	0.380	0.380	0.410	0.380	0.400	138,000	0.3852	-5.00%
2021-10-28	0	0.400	0.380	0.400	-	-	0	0	-	0.400	0.380	0.400	-	-	0	-	-1.23%
2021-10-27	0	0.405	0.375	0.410	0.375	0.410	34,000	12,890	0.3791	0.405	0.375	0.410	0.375	0.410	34,000	0.3791	9.46%
2021-10-26	0	0.370	0.370	0.410	0.370	0.375	8,000	2,990	0.3738	0.370	0.370	0.410	0.370	0.375	8,000	0.3738	-7.50%
2021-10-25	0	0.400	0.375	0.410	-	-	0	0	-	0.400	0.375	0.410	-	-	0	-	0.00%
2021-10-22	0	0.400	0.385	0.440	0.370	0.400	27,000	10,245	0.3794	0.400	0.385	0.440	0.370	0.400	27,000	0.3794	1.27%
2021-10-21	0	0.395	0.360	0.400	-	-	0	0	-	0.395	0.360	0.400	-	-	0	-	0.00%
2021-10-20	0	0.395	0.370	0.400	-	-	0	0	-	0.395	0.370	0.400	-	-	0	-	-1.25%
2021-10-19	0	0.400	0.360	0.410	0.410	0.410	14,000	5,740	0.4100	0.400	0.360	0.410	0.410	0.410	14,000	0.4100	-2.44%
2021-10-18	0	0.410	0.370	0.435	-	-	0	0	-	0.410	0.370	0.435	-	-	0	-	0.00%
2021-10-15	0	0.410	0.345	0.430	0.410	0.410	2,000	820	0.4100	0.410	0.345	0.430	0.410	0.410	2,000	0.4100	0.00%
2021-10-12	0	0.410	0.380	0.415	0.410	0.410	2,000	820	0.4100	0.410	0.380	0.415	0.410	0.410	2,000	0.4100	1.23%
2021-10-11	0	0.405	0.375	0.410	0.410	0.410	28,000	11,480	0.4100	0.405	0.375	0.410	0.410	0.410	28,000	0.4100	3.85%
2021-10-08	0	0.390	0.385	0.400	0.390	0.400	102,000	39,800	0.3902	0.390	0.385	0.400	0.390	0.400	102,000	0.3902	2.63%
2021-10-07	0	0.380	0.380	0.410	0.380	0.385	46,000	17,500	0.3804	0.380	0.380	0.410	0.380	0.385	46,000	0.3804	-3.80%
2021-10-06	0	0.395	0.370	0.420	-	-	0	0	-	0.395	0.370	0.420	-	-	0	-	0.00%
2021-10-05	0	0.395	0.360	0.420	0.360	0.415	23,000	8,645	0.3759	0.395	0.360	0.420	0.360	0.415	23,000	0.3759	6.76%
2021-10-04	0	0.370	0.360	0.370	0.370	0.375	108,000	40,380	0.3739	0.370	0.360	0.370	0.370	0.375	108,000	0.3739	0.00%
2021-09-30	0	0.370	0.370	0.375	0.360	0.380	86,500	32,252	0.3729	0.370	0.370	0.375	0.360	0.380	86,500	0.3729	0.00%
2021-09-29	0	0.370	0.370	0.425	0.370	0.370	28,000	10,360	0.3700	0.370	0.370	0.425	0.370	0.370	28,000	0.3700	-1.33%
2021-09-28	0	0.375	0.370	0.380	0.375	0.375	6,000	2,250	0.3750	0.375	0.370	0.380	0.375	0.375	6,000	0.3750	0.00%
2021-09-27	0	0.375	0.365	0.380	0.380	0.380	10,000	3,800	0.3800	0.375	0.365	0.380	0.380	0.380	10,000	0.3800	1.35%
2021-09-24	0	0.370	0.360	0.385	-	-	0	0	-	0.370	0.360	0.385	-	-	0	-	0.00%
2021-09-23	0	0.370	0.360	0.400	0.360	0.370	17,800	6,480	0.3640	0.370	0.360	0.400	0.360	0.370	17,800	0.3640	-5.13%
2021-09-21	0	0.390	0.375	0.390	0.385	0.430	132,000	54,885	0.4158	0.390	0.375	0.390	0.385	0.430	132,000	0.4158	9.86%
2021-09-20	0	0.355	0.355	0.440	0.355	0.355	14,000	4,970	0.3550	0.355	0.355	0.440	0.355	0.355	14,000	0.3550	-11.25%
2021-09-17	0	0.400	0.400	0.440	-	-	0	0	-	0.400	0.400	0.440	-	-	0	-	8.11%
2021-09-16	0	0.370	0.365	0.440	0.365	0.370	18,500	6,765	0.3657	0.370	0.365	0.440	0.365	0.370	18,500	0.3657	-6.33%
2021-09-15	0	0.395	0.380	0.395	0.395	0.395	122,000	48,190	0.3950	0.395	0.380	0.395	0.395	0.395	122,000	0.3950	6.76%
2021-09-14	0	0.370	0.370	0.385	0.360	0.380	88,000	32,820	0.3730	0.370	0.370	0.385	0.360	0.380	88,000	0.3730	-1.33%
2021-09-13	0	0.375	0.375	0.400	0.350	0.355	64,000	22,480	0.3513	0.375	0.375	0.400	0.350	0.355	64,000	0.3513	-1.32%
2021-09-10	0	0.380	0.370	0.400	-	-	0	0	-	0.380	0.370	0.400	-	-	0	-	0.00%
2021-09-09	0	0.380	0.365	0.430	-	-	0	0	-	0.380	0.365	0.430	-	-	0	-	0.00%
2021-09-08	0	0.380	0.365	0.430	-	-	0	0	-	0.380	0.365	0.430	-	-	0	-	0.00%
2021-09-07	0	0.380	0.370	0.430	-	-	0	0	-	0.380	0.370	0.430	-	-	0	-	0.00%
2021-09-06	0	0.380	0.370	0.420	-	-	0	0	-	0.380	0.370	0.420	-	-	0	-	0.00%
2021-09-03	0	0.380	0.370	0.440	-	-	0	0	-	0.380	0.370	0.440	-	-	0	-	0.00%
2021-09-02	0	0.380	0.370	0.425	-	-	0	0	-	0.380	0.370	0.425	-	-	0	-	0.00%
2021-09-01	0	0.380	0.380	0.425	-	-	0	0	-	0.380	0.380	0.425	-	-	0	-	2.70%
2021-08-31	0	0.370	0.370	0.425	-	-	0	0	-	0.370	0.370	0.425	-	-	0	-	0.00%
2021-08-30	0	0.370	0.370	0.435	0.365	0.400	90,000	34,880	0.3876	0.370	0.370	0.435	0.365	0.400	90,000	0.3876	-2.63%
2021-08-27	0	0.380	0.375	0.380	0.380	0.385	22,000	8,370	0.3805	0.380	0.375	0.380	0.380	0.385	22,000	0.3805	0.00%
2021-08-26	0	0.380	0.380	0.440	0.380	0.380	54,000	20,520	0.3800	0.380	0.380	0.440	0.380	0.380	54,000	0.3800	-1.30%
2021-08-25	0	0.385	0.380	0.385	0.375	0.400	178,000	68,320	0.3838	0.385	0.380	0.385	0.375	0.400	178,000	0.3838	-2.53%
2021-08-24	0	0.395	0.380	0.395	0.380	0.400	84,000	33,190	0.3951	0.395	0.380	0.395	0.380	0.400	84,000	0.3951	3.95%
2021-08-23	0	0.380	0.380	0.440	0.375	0.400	103,000	39,700	0.3854	0.380	0.380	0.440	0.375	0.400	103,000	0.3854	-1.30%
2021-08-20	0	0.385	0.385	0.415	0.380	0.385	36,000	13,830	0.3842	0.385	0.385	0.415	0.380	0.385	36,000	0.3842	-7.23%
2021-08-19	0	0.415	0.395	0.420	-	-	0	0	-	0.415	0.395	0.420	-	-	0	-	-1.19%
2021-08-18	0	0.420	0.415	0.420	0.395	0.430	208,000	85,400	0.4106	0.420	0.415	0.420	0.395	0.430	208,000	0.4106	2.44%
2021-08-17	0	0.410	0.405	0.420	0.405	0.420	16,751	6,859	0.4095	0.410	0.405	0.420	0.405	0.420	16,751	0.4095	-6.82%
2021-08-16	0	0.440	0.410	0.450	0.450	0.450	4,000	1,800	0.4500	0.440	0.410	0.450	0.450	0.450	4,000	0.4500	-1.12%
2021-08-13	0	0.445	0.405	0.450	0.400	0.445	13,000	5,405	0.4158	0.445	0.405	0.450	0.400	0.445	13,000	0.4158	11.25%
2021-08-12	0	0.400	0.395	0.415	0.400	0.405	62,250	25,125	0.4036	0.400	0.395	0.415	0.400	0.405	62,250	0.4036	-1.23%
2021-08-11	0	0.405	0.400	0.410	0.405	0.415	170,000	70,010	0.4118	0.405	0.400	0.410	0.405	0.415	170,000	0.4118	1.25%
2021-08-10	0	0.400	0.400	0.425	0.400	0.425	88,000	36,160	0.4109	0.400	0.400	0.425	0.400	0.425	88,000	0.4109	-4.76%
2021-08-09	0	0.420	0.380	0.435	-	-	0	0	-	0.420	0.380	0.435	-	-	0	-	0.00%
2021-08-06	0	0.420	0.380	0.430	-	-	0	0	-	0.420	0.380	0.430	-	-	0	-	-2.33%
2021-08-05	0	0.430	0.390	0.430	0.435	0.435	6,000	2,610	0.4350	0.430	0.390	0.430	0.435	0.435	6,000	0.4350	0.00%
2021-08-04	0	0.430	0.435	0.440	-	-	0	0	-	0.430	0.435	0.440	-	-	0	-	-1.15%
2021-08-03	0	0.435	0.435	0.480	0.435	0.435	50,000	21,750	0.4350	0.435	0.435	0.480	0.435	0.435	50,000	0.4350	0.00%
2021-08-02	0	0.435	0.400	0.480	-	-	0	0	-	0.435	0.400	0.480	-	-	0	-	0.00%
2021-07-30	0	0.435	0.435	0.480	0.430	0.430	6,250	2,642	0.4227	0.435	0.435	0.480	0.430	0.430	6,250	0.4227	-1.14%
2021-07-29	0	0.440	0.440	0.470	0.440	0.450	14,000	6,200	0.4429	0.440	0.440	0.470	0.440	0.450	14,000	0.4429	4.76%
2021-07-28	0	0.420	0.415	0.480	0.410	0.410	4,000	1,640	0.4100	0.420	0.415	0.480	0.410	0.410	4,000	0.4100	5.00%
2021-07-27	0	0.400	0.400	0.415	0.390	0.420	272,000	109,590	0.4029	0.400	0.400	0.415	0.390	0.420	272,000	0.4029	-13.04%
2021-07-26	0	0.460	0.460	0.480	0.455	0.460	110,320	50,240	0.4554	0.460	0.460	0.480	0.455	0.460	110,320	0.4554	-8.00%
2021-07-23	0	0.500	0.500	0.550	0.500	0.510	90,000	45,580	0.5064	0.500	0.500	0.550	0.500	0.510	90,000	0.5064	-5.66%
2021-07-22	0	0.530	0.485	0.530	-	-	0	0	-	0.530	0.485	0.530	-	-	0	-	-1.85%
2021-07-21	0	0.540	0.520	0.560	0.540	0.570	112,000	60,920	0.5439	0.540	0.520	0.560	0.540	0.570	112,000	0.5439	-1.82%
2021-07-20	0	0.550	0.480	0.550	0.530	0.550	222,000	118,760	0.5350	0.550	0.480	0.550	0.530	0.550	222,000	0.5350	1.85%
2021-07-19	0	0.540	0.510	0.540	0.530	0.540	12,000	6,380	0.5317	0.540	0.510	0.540	0.530	0.540	12,000	0.5317	1.89%
2021-07-16	0	0.530	0.495	0.530	0.470	0.540	12,000	6,060	0.5050	0.530	0.495	0.530	0.470	0.540	12,000	0.5050	15.22%
2021-07-15	0	0.460	0.460	0.540	0.460	0.460	3,000	1,360	0.4533	0.460	0.460	0.540	0.460	0.460	3,000	0.4533	-3.16%
2021-07-14	0	0.475	0.475	0.540	-	-	0	0	-	0.475	0.475	0.540	-	-	0	-	0.00%
2021-07-13	0	0.475	0.475	0.520	0.475	0.475	6,000	2,850	0.4750	0.475	0.475	0.520	0.475	0.475	6,000	0.4750	3.26%
2021-07-12	0	0.460	0.460	0.560	0.460	0.460	6,000	2,760	0.4600	0.460	0.460	0.560	0.460	0.460	6,000	0.4600	0.00%
2021-07-09	0	0.460	0.460	0.570	0.460	0.465	16,000	7,390	0.4619	0.460	0.460	0.570	0.460	0.465	16,000	0.4619	0.00%
2021-07-08	0	0.460	0.455	0.550	0.460	0.460	26,000	11,960	0.4600	0.460	0.455	0.550	0.460	0.460	26,000	0.4600	-6.12%
2021-07-07	0	0.490	0.490	0.560	0.490	0.490	20,000	9,800	0.4900	0.490	0.490	0.560	0.490	0.490	20,000	0.4900	-1.01%
2021-07-06	0	0.495	0.475	0.530	-	-	0	0	-	0.495	0.475	0.530	-	-	0	-	0.00%
2021-07-05	0	0.495	0.480	0.530	0.475	0.495	74,000	35,860	0.4846	0.495	0.480	0.530	0.475	0.495	74,000	0.4846	-8.33%
2021-07-02	0	0.540	0.500	0.540	0.475	0.560	64,750	34,065	0.5261	0.540	0.500	0.540	0.475	0.560	64,750	0.5261	3.85%
2021-06-30	0	0.520	0.495	0.540	0.500	0.590	314,000	168,460	0.5365	0.520	0.495	0.540	0.500	0.590	314,000	0.5365	-18.75%
2021-06-29	0	0.640	0.580	0.640	0.570	0.640	9,000	5,380	0.5978	0.640	0.580	0.640	0.570	0.640	9,000	0.5978	1.59%
2021-06-28	0	0.630	0.610	0.630	0.600	0.640	60,000	37,700	0.6283	0.630	0.610	0.630	0.600	0.640	60,000	0.6283	-1.56%
2021-06-25	0	0.640	0.610	0.640	0.530	0.650	2,086,000	1,254,830	0.6015	0.640	0.610	0.640	0.530	0.650	2,086,000	0.6015	25.49%
2021-06-24	0	0.510	0.510	0.540	0.470	0.580	1,211,750	660,297	0.5449	0.510	0.510	0.540	0.470	0.580	1,211,750	0.5449	6.25%
2021-06-23	0	0.480	0.480	0.490	0.450	0.600	2,220,000	1,133,110	0.5104	0.480	0.480	0.490	0.450	0.600	2,220,000	0.5104	12.94%
2021-06-22	0	0.425	0.425	0.455	0.390	0.455	349,002	150,948	0.4325	0.425	0.425	0.455	0.390	0.455	349,002	0.4325	11.84%
2021-06-21	0	0.380	0.375	0.410	0.380	0.380	20,000	7,600	0.3800	0.380	0.375	0.410	0.380	0.380	20,000	0.3800	-1.30%
2021-06-18	0	0.385	0.380	0.440	0.385	0.385	2,000	770	0.3850	0.385	0.380	0.440	0.385	0.385	2,000	0.3850	-9.41%
2021-06-17	0	0.425	0.395	0.430	0.375	0.465	138,880	56,755	0.4087	0.425	0.395	0.430	0.375	0.465	138,880	0.4087	-1.16%
2021-06-16	0	0.430	0.430	0.460	0.410	0.435	88,000	37,780	0.4293	0.430	0.430	0.460	0.410	0.435	88,000	0.4293	14.67%
2021-06-15	0	0.375	0.375	0.400	0.375	0.375	20,000	7,500	0.3750	0.375	0.375	0.400	0.375	0.375	20,000	0.3750	2.74%
2021-06-11	0	0.365	0.365	0.395	-	-	849	271	0.3192	0.365	0.365	0.395	-	-	849	0.3192	0.00%
2021-06-10	0	0.365	0.350	0.400	-	-	0	0	-	0.365	0.350	0.400	-	-	0	-	0.00%
2021-06-09	0	0.365	0.365	0.400	-	-	0	0	-	0.365	0.365	0.400	-	-	0	-	0.00%
2021-06-08	0	0.365	0.365	0.430	0.360	0.360	4,000	1,440	0.3600	0.365	0.365	0.430	0.360	0.360	4,000	0.3600	-3.95%
2021-06-07	0	0.380	0.360	0.380	0.390	0.390	31,200	12,096	0.3877	0.380	0.360	0.380	0.390	0.390	31,200	0.3877	-3.80%
2021-06-04	0	0.395	0.395	0.400	0.380	0.400	51,750	20,215	0.3906	0.395	0.395	0.400	0.380	0.400	51,750	0.3906	0.00%
2021-06-03	0	0.395	0.395	0.450	-	-	0	0	-	0.395	0.395	0.450	-	-	0	-	0.00%
2021-06-02	0	0.395	0.395	0.455	-	-	0	0	-	0.395	0.395	0.455	-	-	0	-	1.28%
2021-06-01	0	0.390	0.380	0.480	0.385	0.390	22,500	8,760	0.3893	0.390	0.380	0.480	0.385	0.390	22,500	0.3893	-9.30%
2021-05-31	0	0.430	0.390	0.480	-	-	0	0	-	0.430	0.390	0.480	-	-	0	-	0.00%
2021-05-28	0	0.430	0.430	0.470	0.430	0.430	3,000	1,270	0.4233	0.430	0.430	0.470	0.430	0.430	3,000	0.4233	0.00%
2021-05-27	0	0.430	0.430	0.480	0.430	0.455	53,000	23,985	0.4525	0.430	0.430	0.480	0.430	0.455	53,000	0.4525	-10.42%
2021-05-26	0	0.480	0.430	0.480	0.430	0.480	186,000	83,080	0.4467	0.480	0.430	0.480	0.430	0.480	186,000	0.4467	20.00%
2021-05-25	0	0.400	0.350	0.410	0.385	0.400	80,000	31,760	0.3970	0.400	0.350	0.410	0.385	0.400	80,000	0.3970	3.90%
2021-05-24	0	0.385	0.385	0.420	-	-	0	0	-	0.385	0.385	0.420	-	-	0	-	0.00%
2021-05-21	0	0.385	0.385	0.460	0.385	0.385	22,500	8,650	0.3844	0.385	0.385	0.460	0.385	0.385	22,500	0.3844	2.67%
2021-05-20	0	0.375	0.375	0.420	0.375	0.375	2,500	930	0.3720	0.375	0.375	0.420	0.375	0.375	2,500	0.3720	-7.41%
2021-05-18	0	0.405	0.375	0.430	-	-	0	0	-	0.405	0.375	0.430	-	-	0	-	0.00%
2021-05-17	0	0.405	0.380	0.410	0.395	0.410	54,025	21,568	0.3992	0.405	0.380	0.410	0.395	0.410	54,025	0.3992	8.00%
2021-05-14	0	0.375	0.375	0.390	0.360	0.390	226,000	84,930	0.3758	0.375	0.375	0.390	0.360	0.390	226,000	0.3758	-3.85%
2021-05-13	0	0.390	0.380	0.395	0.380	0.400	124,960	49,510	0.3962	0.390	0.380	0.395	0.380	0.400	124,960	0.3962	0.00%
2021-05-12	0	0.390	0.380	0.440	-	-	0	0	-	0.390	0.380	0.440	-	-	0	-	0.00%
2021-05-11	0	0.390	0.365	0.400	-	-	0	0	-	0.390	0.365	0.400	-	-	0	-	0.00%
2021-05-10	0	0.390	0.380	0.390	0.375	0.400	22,000	8,300	0.3773	0.390	0.380	0.390	0.375	0.400	22,000	0.3773	-3.70%
2021-05-07	0	0.405	0.360	0.405	0.420	0.425	120,000	50,580	0.4215	0.405	0.360	0.405	0.420	0.425	120,000	0.4215	-3.57%
2021-05-06	0	0.420	0.370	0.420	-	-	0	0	-	0.420	0.370	0.420	-	-	0	-	0.00%
2021-05-05	0	0.420	0.375	0.420	-	-	0	0	-	0.420	0.375	0.420	-	-	0	-	0.00%
2021-05-04	0	0.420	0.370	0.420	0.410	0.420	21,600	8,948	0.4143	0.420	0.370	0.420	0.410	0.420	21,600	0.4143	0.00%
2021-05-03	0	0.420	0.380	0.420	0.420	0.420	33,000	13,840	0.4194	0.420	0.380	0.420	0.420	0.420	33,000	0.4194	13.51%
2021-04-30	0	0.370	0.370	0.375	0.370	0.390	130,000	49,150	0.3781	0.370	0.370	0.375	0.370	0.390	130,000	0.3781	0.00%
2021-04-29	0	0.370	0.335	0.380	0.360	0.385	265,000	100,020	0.3774	0.370	0.335	0.380	0.360	0.385	265,000	0.3774	0.00%
2021-04-28	0	0.370	0.370	0.385	0.330	0.385	132,000	48,810	0.3698	0.370	0.370	0.385	0.330	0.385	132,000	0.3698	-1.33%
2021-04-27	0	0.375	0.370	0.380	0.370	0.385	98,000	36,920	0.3767	0.375	0.370	0.380	0.370	0.385	98,000	0.3767	-1.32%
2021-04-26	0	0.380	0.370	0.385	0.370	0.425	136,000	52,450	0.3857	0.380	0.370	0.385	0.370	0.425	136,000	0.3857	0.00%
2021-04-23	0	0.380	0.380	0.430	0.370	0.395	156,000	59,470	0.3812	0.380	0.380	0.430	0.370	0.395	156,000	0.3812	0.00%
2021-04-22	0	0.380	0.380	0.395	0.380	0.380	34,000	12,920	0.3800	0.380	0.380	0.395	0.380	0.380	34,000	0.3800	-2.56%
2021-04-21	0	0.390	0.375	0.390	0.390	0.390	34,000	13,260	0.3900	0.390	0.375	0.390	0.390	0.390	34,000	0.3900	2.63%
2021-04-20	0	0.380	0.380	0.400	0.380	0.380	48,250	18,325	0.3798	0.380	0.380	0.400	0.380	0.380	48,250	0.3798	-2.56%
2021-04-19	0	0.390	0.375	0.420	0.375	0.390	60,000	23,310	0.3885	0.390	0.375	0.420	0.375	0.390	60,000	0.3885	0.00%
2021-04-16	0	0.390	0.385	0.395	0.390	0.400	42,000	16,700	0.3976	0.390	0.385	0.395	0.390	0.400	42,000	0.3976	0.00%
2021-04-15	0	0.390	0.370	0.420	-	-	0	0	-	0.390	0.370	0.420	-	-	0	-	0.00%
2021-04-14	0	0.390	0.380	0.395	0.350	0.415	444,000	168,190	0.3788	0.390	0.380	0.395	0.350	0.415	444,000	0.3788	-2.50%
2021-04-13	0	0.400	0.395	0.400	0.375	0.410	475,000	184,520	0.3885	0.400	0.395	0.400	0.375	0.410	475,000	0.3885	-6.98%
2021-04-12	0	0.430	0.420	0.480	0.430	0.430	3,800	1,598	0.4205	0.430	0.420	0.480	0.430	0.430	3,800	0.4205	-14.00%
2021-04-09	0	0.500	0.435	0.550	-	-	0	0	-	0.500	0.435	0.550	-	-	0	-	0.00%
2021-04-08	0	0.500	0.430	0.540	-	-	0	0	-	0.500	0.430	0.540	-	-	0	-	0.00%
2021-04-07	0	0.500	0.430	0.530	-	-	0	0	-	0.500	0.430	0.530	-	-	0	-	0.00%
2021-04-01	0	0.500	0.480	0.550	-	-	0	0	-	0.500	0.480	0.550	-	-	0	-	0.00%
2021-03-31	0	0.500	0.455	0.550	-	-	0	0	-	0.500	0.455	0.550	-	-	0	-	0.00%
2021-03-30	0	0.500	0.500	0.570	0.500	0.510	46,940	23,711	0.5051	0.500	0.500	0.570	0.500	0.510	46,940	0.5051	-9.09%
2021-03-29	0	0.550	0.500	0.590	0.500	0.550	5,000	2,585	0.5170	0.550	0.500	0.590	0.500	0.550	5,000	0.5170	3.77%
2021-03-26	0	0.530	0.500	0.600	-	-	0	0	-	0.530	0.500	0.600	-	-	0	-	0.00%
2021-03-25	0	0.530	0.520	0.530	0.520	0.530	150,000	79,360	0.5291	0.530	0.520	0.530	0.520	0.530	150,000	0.5291	-5.36%
2021-03-24	0	0.560	0.540	0.580	0.540	0.560	70,000	38,800	0.5543	0.560	0.540	0.580	0.540	0.560	70,000	0.5543	0.00%
2021-03-23	0	0.560	0.520	0.560	-	-	0	0	-	0.560	0.520	0.560	-	-	0	-	0.00%
2021-03-22	0	0.560	0.560	0.600	0.550	0.560	50,000	27,800	0.5560	0.560	0.560	0.600	0.550	0.560	50,000	0.5560	-6.67%
2021-03-19	0	0.600	0.560	0.600	0.560	0.650	883,000	532,440	0.6030	0.600	0.560	0.600	0.560	0.650	883,000	0.6030	7.14%
2021-03-18	0	0.560	0.560	0.590	0.550	0.560	89,000	49,730	0.5588	0.560	0.560	0.590	0.550	0.560	89,000	0.5588	-3.45%
2021-03-17	0	0.580	0.580	0.590	0.520	0.580	262,000	148,880	0.5682	0.580	0.580	0.590	0.520	0.580	262,000	0.5682	11.54%
2021-03-16	0	0.520	0.520	0.570	0.520	0.520	118,000	61,360	0.5200	0.520	0.520	0.570	0.520	0.520	118,000	0.5200	0.00%
2021-03-15	0	0.520	0.520	0.570	0.520	0.520	38,000	19,760	0.5200	0.520	0.520	0.570	0.520	0.520	38,000	0.5200	0.00%
2021-03-12	0	0.520	0.520	0.530	0.510	0.520	172,000	89,340	0.5194	0.520	0.520	0.530	0.510	0.520	172,000	0.5194	-1.89%
2021-03-11	0	0.530	0.520	0.530	0.520	0.560	100,500	53,510	0.5324	0.530	0.520	0.530	0.520	0.560	100,500	0.5324	-7.02%
2021-03-10	0	0.570	0.540	0.580	0.520	0.570	174,400	92,666	0.5313	0.570	0.540	0.580	0.520	0.570	174,400	0.5313	-1.72%
2021-03-09	0	0.580	0.580	0.590	0.580	0.600	538,000	319,760	0.5943	0.580	0.580	0.590	0.580	0.600	538,000	0.5943	5.45%
2021-03-08	0	0.550	0.520	0.530	0.550	0.630	1,281,000	755,050	0.5894	0.550	0.520	0.530	0.550	0.630	1,281,000	0.5894	-12.70%
2021-03-05	0	0.630	0.610	0.630	0.520	0.640	2,573,000	1,575,400	0.6123	0.630	0.610	0.630	0.520	0.640	2,573,000	0.6123	18.87%
2021-03-04	0	0.530	0.530	0.540	0.470	0.550	700,000	363,400	0.5191	0.530	0.530	0.540	0.470	0.550	700,000	0.5191	0.00%
2021-03-03	0	0.530	0.500	0.530	0.410	0.540	1,662,000	807,230	0.4857	0.530	0.500	0.530	0.410	0.540	1,662,000	0.4857	26.19%
2021-03-02	0	0.420	0.420	0.435	0.400	0.500	3,219,000	1,484,080	0.4610	0.420	0.420	0.435	0.400	0.500	3,219,000	0.4610	6.33%
2021-03-01	0	0.395	0.375	0.400	0.335	0.395	110,500	42,457	0.3842	0.395	0.375	0.400	0.335	0.395	110,500	0.3842	6.76%
2021-02-26	0	0.370	0.345	0.370	0.315	0.370	45,000	15,235	0.3386	0.370	0.345	0.370	0.315	0.370	45,000	0.3386	1.37%
2021-02-25	0	0.365	0.340	0.365	0.335	0.375	14,000	4,770	0.3407	0.365	0.340	0.365	0.335	0.375	14,000	0.3407	1.39%
2021-02-24	0	0.360	0.355	0.360	0.355	0.395	205,500	76,652	0.3730	0.360	0.355	0.360	0.355	0.395	205,500	0.3730	-6.49%
2021-02-23	0	0.385	0.380	0.410	0.365	0.460	842,000	360,196	0.4278	0.385	0.380	0.410	0.365	0.460	842,000	0.4278	-8.33%
2021-02-22	0	0.420	0.385	0.420	0.370	0.425	232,000	96,080	0.4141	0.420	0.385	0.420	0.370	0.425	232,000	0.4141	13.51%
2021-02-19	0	0.370	0.355	0.375	0.350	0.370	116,000	42,760	0.3686	0.370	0.355	0.375	0.350	0.370	116,000	0.3686	5.71%
2021-02-18	0	0.350	0.350	0.385	0.335	0.380	504,000	181,710	0.3605	0.350	0.350	0.385	0.335	0.380	504,000	0.3605	-9.09%
2021-02-17	0	0.385	0.350	0.390	0.300	0.395	347,000	119,105	0.3432	0.385	0.350	0.390	0.300	0.395	347,000	0.3432	16.67%
2021-02-16	0	0.330	0.305	0.330	0.305	0.330	18,500	5,950	0.3216	0.330	0.305	0.330	0.305	0.330	18,500	0.3216	-2.94%
2021-02-11	0	0.340	0.305	0.340	0.270	0.350	206,000	65,660	0.3187	0.340	0.305	0.340	0.270	0.350	206,000	0.3187	25.93%
2021-02-10	0	0.270	0.270	0.290	0.260	0.280	369,000	100,655	0.2728	0.270	0.270	0.290	0.260	0.280	369,000	0.2728	1.89%
2021-02-09	0	0.265	0.265	0.280	0.265	0.265	32,000	8,480	0.2650	0.265	0.265	0.280	0.265	0.265	32,000	0.2650	0.00%
2021-02-08	0	0.265	0.255	0.270	0.250	0.265	71,000	18,575	0.2616	0.265	0.255	0.270	0.250	0.265	71,000	0.2616	-1.85%
2021-02-05	0	0.270	0.260	0.300	-	-	0	0	-	0.270	0.260	0.300	-	-	0	-	0.00%
2021-02-04	0	0.270	0.270	0.300	0.260	0.275	40,000	10,770	0.2693	0.270	0.270	0.300	0.260	0.275	40,000	0.2693	-5.26%
2021-02-03	0	0.285	0.270	0.290	0.285	0.290	106,750	30,897	0.2894	0.285	0.270	0.290	0.285	0.290	106,750	0.2894	-3.39%
2021-02-02	0	0.295	0.275	0.300	-	-	0	0	-	0.295	0.275	0.300	-	-	0	-	-1.67%
2021-02-01	0	0.300	0.270	0.320	-	-	2	0	-	0.300	0.270	0.320	-	-	2	-	0.00%
2021-01-29	0	0.300	0.270	0.330	-	-	0	0	-	0.300	0.270	0.330	-	-	0	-	0.00%
2021-01-28	0	0.300	0.275	0.305	-	-	0	0	-	0.300	0.275	0.305	-	-	0	-	-1.64%
2021-01-27	0	0.305	0.270	0.360	-	-	0	0	-	0.305	0.270	0.360	-	-	0	-	0.00%
2021-01-26	0	0.305	0.290	0.310	0.270	0.310	426,000	120,190	0.2821	0.305	0.290	0.310	0.270	0.310	426,000	0.2821	-1.61%
2021-01-25	0	0.310	0.300	0.330	0.290	0.330	279,840	87,496	0.3127	0.310	0.300	0.330	0.290	0.330	279,840	0.3127	-3.12%
2021-01-22	0	0.320	0.320	0.350	0.315	0.355	157,000	51,395	0.3274	0.320	0.320	0.350	0.315	0.355	157,000	0.3274	-8.57%
2021-01-21	0	0.350	0.350	0.370	0.330	0.380	122,000	42,670	0.3498	0.350	0.350	0.370	0.330	0.380	122,000	0.3498	6.06%
2021-01-20	0	0.330	0.315	0.330	0.300	0.330	147,000	44,570	0.3032	0.330	0.315	0.330	0.300	0.330	147,000	0.3032	10.00%
2021-01-19	0	0.300	0.300	0.325	0.255	0.370	554,000	168,525	0.3042	0.300	0.300	0.325	0.255	0.370	554,000	0.3042	13.21%
2021-01-18	0	0.265	0.265	0.285	0.265	0.265	103,000	27,285	0.2649	0.265	0.265	0.285	0.265	0.265	103,000	0.2649	1.92%
2021-01-15	0	0.260	0.260	0.290	0.250	0.260	70,000	18,090	0.2584	0.260	0.260	0.290	0.250	0.260	70,000	0.2584	1.96%
2021-01-14	0	0.255	0.255	0.280	0.255	0.255	50,000	12,750	0.2550	0.255	0.255	0.280	0.255	0.255	50,000	0.2550	-1.92%
2021-01-13	0	0.260	0.260	0.300	0.250	0.255	147,469	37,352	0.2533	0.260	0.260	0.300	0.250	0.255	147,469	0.2533	1.96%
2021-01-12	0	0.255	0.255	0.290	0.250	0.255	151,000	38,490	0.2549	0.255	0.255	0.290	0.250	0.255	151,000	0.2549	0.00%
2021-01-11	0	0.255	0.240	0.270	-	-	1,000	230	0.2300	0.255	0.240	0.270	-	-	1,000	0.2300	0.00%
2021-01-08	0	0.255	0.241	0.260	0.255	0.260	56,000	14,540	0.2596	0.255	0.241	0.260	0.255	0.260	56,000	0.2596	9.44%
2021-01-07	0	0.233	0.231	0.260	0.233	0.233	4,000	932	0.2330	0.233	0.231	0.260	0.233	0.233	4,000	0.2330	0.43%
2021-01-06	0	0.232	0.232	0.250	0.230	0.231	56,000	12,916	0.2306	0.232	0.232	0.250	0.230	0.231	56,000	0.2306	0.43%
2021-01-05	0	0.231	0.231	0.250	0.231	0.235	48,000	11,130	0.2319	0.231	0.231	0.250	0.231	0.235	48,000	0.2319	-4.15%
2021-01-04	0	0.241	0.236	0.255	0.241	0.241	3,000	717	0.2390	0.241	0.236	0.255	0.241	0.241	3,000	0.2390	-5.49%
2020-12-31	0	0.255	0.241	0.255	0.235	0.255	4,000	980	0.2450	0.255	0.241	0.255	0.235	0.255	4,000	0.2450	8.51%
2020-12-30	0	0.235	0.230	0.235	0.235	0.235	2,359	550	0.2331	0.235	0.230	0.235	0.235	0.235	2,359	0.2331	0.86%
2020-12-29	0	0.233	0.233	0.238	0.232	0.238	117,000	27,519	0.2352	0.233	0.233	0.238	0.232	0.238	117,000	0.2352	-2.10%
2020-12-28	0	0.238	0.238	0.241	0.238	0.242	4,000	960	0.2400	0.238	0.238	0.241	0.238	0.242	4,000	0.2400	-1.65%
2020-12-24	0	0.242	0.241	0.265	0.242	0.242	2,240	540	0.2411	0.242	0.241	0.265	0.242	0.242	2,240	0.2411	-6.92%
2020-12-23	0	0.260	0.235	0.300	0.230	0.260	132,000	32,056	0.2428	0.260	0.235	0.300	0.230	0.260	132,000	0.2428	18.72%
2020-12-22	0	0.219	0.219	0.250	0.219	0.234	56,000	12,914	0.2306	0.219	0.219	0.250	0.219	0.234	56,000	0.2306	-6.01%
2020-12-21	0	0.233	0.220	-	-	-	0	0	-	0.233	0.220	-	-	-	0	-	0.00%
2020-12-18	0	0.233	0.230	0.270	-	-	0	0	-	0.233	0.230	0.270	-	-	0	-	0.00%
2020-12-17	0	0.233	0.233	0.240	0.228	0.235	98,000	22,726	0.2319	0.233	0.233	0.240	0.228	0.235	98,000	0.2319	-1.69%
2020-12-16	0	0.237	0.232	0.241	0.230	0.240	11,000	2,601	0.2365	0.237	0.232	0.241	0.230	0.240	11,000	0.2365	-1.25%
2020-12-15	0	0.240	0.230	0.240	-	-	0	0	-	0.240	0.230	0.240	-	-	0	-	-0.83%
2020-12-14	0	0.242	0.241	0.255	0.242	0.242	4,640	1,067	0.2300	0.242	0.241	0.255	0.242	0.242	4,640	0.2300	-1.22%
2020-12-11	0	0.245	0.245	0.290	0.242	0.245	14,464	3,503	0.2422	0.245	0.245	0.290	0.242	0.245	14,464	0.2422	1.24%
2020-12-10	0	0.242	0.242	0.249	0.241	0.260	810,000	200,292	0.2473	0.242	0.242	0.249	0.241	0.260	810,000	0.2473	0.41%
2020-12-09	0	0.241	0.241	0.270	-	-	0	0	-	0.241	0.241	0.270	-	-	0	-	1.26%
2020-12-08	0	0.238	0.238	0.275	0.238	0.238	3,000	710	0.2367	0.238	0.238	0.275	0.238	0.238	3,000	0.2367	-1.24%
2020-12-07	0	0.241	0.241	0.255	0.241	0.241	2,000	482	0.2410	0.241	0.241	0.255	0.241	0.241	2,000	0.2410	0.00%
2020-12-04	0	0.241	0.241	0.300	0.241	0.241	2,000	482	0.2410	0.241	0.241	0.300	0.241	0.241	2,000	0.2410	-3.60%
2020-12-03	0	0.250	0.250	0.270	0.240	0.310	80,000	20,020	0.2503	0.250	0.250	0.270	0.240	0.310	80,000	0.2503	5.49%
2020-12-02	0	0.237	0.237	0.300	0.236	0.237	6,500	1,535	0.2362	0.237	0.237	0.300	0.236	0.237	6,500	0.2362	-1.25%
2020-12-01	0	0.240	0.240	0.295	0.240	0.240	100,000	24,000	0.2400	0.240	0.240	0.295	0.240	0.240	100,000	0.2400	2.13%
2020-11-30	0	0.235	0.235	0.260	0.235	0.239	19,000	4,526	0.2382	0.235	0.235	0.260	0.235	0.239	19,000	0.2382	-1.67%
2020-11-27	0	0.239	0.239	0.260	0.239	0.240	54,000	12,910	0.2391	0.239	0.239	0.260	0.239	0.240	54,000	0.2391	-0.42%
2020-11-26	0	0.240	0.240	0.260	0.239	0.240	15,000	3,580	0.2387	0.240	0.240	0.260	0.239	0.240	15,000	0.2387	0.42%
2020-11-25	0	0.239	0.239	0.250	0.239	0.240	40,000	9,564	0.2391	0.239	0.239	0.250	0.239	0.240	40,000	0.2391	1.70%
2020-11-24	0	0.235	0.235	0.255	0.233	0.233	38,000	8,854	0.2330	0.235	0.235	0.255	0.233	0.233	38,000	0.2330	-3.29%
2020-11-23	0	0.243	0.235	0.243	-	-	0	0	-	0.243	0.235	0.243	-	-	0	-	-0.82%
2020-11-20	0	0.245	0.245	0.250	0.230	0.235	85,000	19,713	0.2319	0.245	0.245	0.250	0.230	0.235	85,000	0.2319	0.00%
2020-11-19	0	0.245	0.242	0.300	-	-	0	0	-	0.245	0.242	0.300	-	-	0	-	0.00%
2020-11-18	0	0.245	0.235	0.320	-	-	0	0	-	0.245	0.235	0.320	-	-	0	-	0.00%
2020-11-17	0	0.245	0.245	0.300	0.245	0.245	13,000	3,181	0.2447	0.245	0.245	0.300	0.245	0.245	13,000	0.2447	5.60%
2020-11-16	0	0.232	0.232	0.250	0.230	0.232	200,000	46,064	0.2303	0.232	0.232	0.250	0.230	0.232	200,000	0.2303	0.43%
2020-11-13	0	0.231	0.231	0.350	0.231	0.231	3,000	669	0.2230	0.231	0.231	0.350	0.231	0.231	3,000	0.2230	-7.60%
2020-11-12	0	0.250	0.250	-	-	-	0	0	-	0.250	0.250	-	-	-	0	-	0.00%
2020-11-11	0	0.250	0.245	0.265	0.237	0.250	47,000	11,657	0.2480	0.250	0.245	0.265	0.237	0.250	47,000	0.2480	5.49%
2020-11-10	0	0.237	0.237	0.248	0.220	0.237	68,341	15,288	0.2237	0.237	0.237	0.248	0.220	0.237	68,341	0.2237	-5.20%
2020-11-09	0	0.250	0.223	-	-	-	0	0	-	0.250	0.223	-	-	-	0	-	0.00%
2020-11-06	0	0.250	0.240	0.295	-	-	4,000	1,000	0.2500	0.250	0.240	0.295	-	-	4,000	0.2500	0.00%
2020-11-05	0	0.250	0.250	0.300	0.240	0.250	102,000	24,640	0.2416	0.250	0.250	0.300	0.240	0.250	102,000	0.2416	0.00%
2020-11-04	0	0.250	0.235	0.260	0.248	0.260	34,000	8,536	0.2511	0.250	0.235	0.260	0.248	0.260	34,000	0.2511	0.81%
2020-11-03	0	0.248	0.214	0.290	-	-	100	20	0.2000	0.248	0.214	0.290	-	-	100	0.2000	0.00%
2020-11-02	0	0.248	0.214	-	-	-	0	0	-	0.248	0.214	-	-	-	0	-	0.00%
2020-10-30	0	0.248	0.248	0.270	0.248	0.248	6,000	1,488	0.2480	0.248	0.248	0.270	0.248	0.248	6,000	0.2480	0.00%
2020-10-29	0	0.248	0.231	0.248	-	-	1,000	220	0.2200	0.248	0.231	0.248	-	-	1,000	0.2200	-4.62%
2020-10-28	0	0.260	0.232	0.260	0.265	0.265	10,000	2,650	0.2650	0.260	0.232	0.260	0.265	0.265	10,000	0.2650	-3.70%
2020-10-27	0	0.270	0.232	0.270	-	-	1,000	250	0.2500	0.270	0.232	0.270	-	-	1,000	0.2500	0.00%
2020-10-23	0	0.270	0.248	0.315	0.265	0.270	40,000	10,770	0.2693	0.270	0.248	0.315	0.265	0.270	40,000	0.2693	-3.57%
2020-10-22	0	0.280	0.280	-	0.275	0.280	181,000	50,340	0.2781	0.280	0.280	-	0.275	0.280	181,000	0.2781	3.70%
2020-10-21	0	0.270	0.255	0.270	0.250	0.270	114,000	29,860	0.2619	0.270	0.255	0.270	0.250	0.270	114,000	0.2619	8.00%
2020-10-20	0	0.250	0.231	0.250	0.248	0.250	7,000	1,697	0.2424	0.250	0.231	0.250	0.248	0.250	7,000	0.2424	-3.85%
2020-10-19	0	0.260	0.230	0.260	-	-	0	0	-	0.260	0.230	0.260	-	-	0	-	0.00%
2020-10-16	0	0.260	0.230	0.295	-	-	0	0	-	0.260	0.230	0.295	-	-	0	-	0.00%
2020-10-15	0	0.260	0.235	0.260	-	-	0	0	-	0.260	0.235	0.260	-	-	0	-	0.00%
2020-10-14	0	0.260	0.260	0.295	-	-	0	0	-	0.260	0.260	0.295	-	-	0	-	0.00%
2020-10-12	0	0.260	0.250	0.275	0.260	0.260	62,000	16,120	0.2600	0.260	0.250	0.275	0.260	0.260	62,000	0.2600	17.12%
2020-10-09	0	0.222	0.222	0.280	0.220	0.270	12,000	3,140	0.2617	0.222	0.222	0.280	0.220	0.270	12,000	0.2617	-9.39%
2020-10-08	0	0.245	0.245	0.270	-	-	0	0	-	0.245	0.245	0.270	-	-	0	-	0.41%
2020-10-07	0	0.244	0.244	0.270	0.230	0.230	2,000	460	0.2300	0.244	0.244	0.270	0.230	0.230	2,000	0.2300	-4.31%
2020-10-06	0	0.255	0.230	0.255	-	-	0	0	-	0.255	0.230	0.255	-	-	0	-	-3.77%
2020-10-05	0	0.265	0.260	0.275	-	-	0	0	-	0.265	0.260	0.275	-	-	0	-	0.00%
2020-09-30	0	0.265	0.225	0.270	-	-	0	0	-	0.265	0.225	0.270	-	-	0	-	0.00%
2020-09-29	0	0.265	0.245	0.270	-	-	0	0	-	0.265	0.245	0.270	-	-	0	-	0.00%
2020-09-28	0	0.265	0.230	0.265	0.270	0.270	40,000	10,800	0.2700	0.265	0.230	0.265	0.270	0.270	40,000	0.2700	-1.85%
2020-09-25	0	0.270	0.235	0.285	-	-	0	0	-	0.270	0.235	0.285	-	-	0	-	0.00%
2020-09-24	0	0.270	0.236	0.270	0.280	0.285	60,000	16,850	0.2808	0.270	0.236	0.270	0.280	0.285	60,000	0.2808	-5.26%
2020-09-23	0	0.285	0.250	0.310	-	-	0	0	-	0.285	0.250	0.310	-	-	0	-	0.00%
2020-09-22	0	0.285	0.275	0.285	-	-	0	0	-	0.285	0.275	0.285	-	-	0	-	0.00%
2020-09-21	0	0.285	0.285	0.320	0.285	0.285	44,000	12,540	0.2850	0.285	0.285	0.320	0.285	0.285	44,000	0.2850	-8.06%
2020-09-18	0	0.310	0.280	0.330	-	-	1,000	270	0.2700	0.310	0.280	0.330	-	-	1,000	0.2700	0.00%
2020-09-17	0	0.310	0.285	0.320	0.310	0.310	20,000	6,200	0.3100	0.310	0.285	0.320	0.310	0.310	20,000	0.3100	6.90%
2020-09-16	0	0.290	0.285	0.320	0.275	0.290	24,500	7,040	0.2873	0.290	0.285	0.320	0.275	0.290	24,500	0.2873	-6.45%
2020-09-15	0	0.310	0.280	0.350	-	-	0	0	-	0.310	0.280	0.350	-	-	0	-	0.00%
2020-09-14	0	0.310	0.270	0.310	0.295	0.310	60,000	18,290	0.3048	0.310	0.270	0.310	0.295	0.310	60,000	0.3048	10.71%
2020-09-11	0	0.280	0.280	0.310	-	-	0	0	-	0.280	0.280	0.310	-	-	0	-	0.00%
2020-09-10	0	0.280	0.255	0.305	0.250	0.280	82,000	21,400	0.2610	0.280	0.255	0.305	0.250	0.280	82,000	0.2610	9.80%
2020-09-09	0	0.255	0.250	0.300	0.255	0.255	2,000	510	0.2550	0.255	0.250	0.300	0.255	0.255	2,000	0.2550	0.00%
2020-09-08	0	0.255	0.260	0.310	0.220	0.285	74,000	20,220	0.2732	0.255	0.260	0.310	0.220	0.285	74,000	0.2732	-8.93%
2020-09-07	0	0.280	0.270	0.310	0.280	0.280	54,000	15,120	0.2800	0.280	0.270	0.310	0.280	0.280	54,000	0.2800	-1.75%
2020-09-04	0	0.285	0.285	0.300	0.280	0.300	224,000	67,075	0.2994	0.285	0.285	0.300	0.280	0.300	224,000	0.2994	-5.00%
2020-09-03	0	0.300	0.280	0.300	0.300	0.300	200,000	60,000	0.3000	0.300	0.280	0.300	0.300	0.300	200,000	0.3000	-1.64%
2020-09-02	0	0.305	0.300	0.315	0.300	0.305	80,000	24,380	0.3048	0.305	0.300	0.315	0.300	0.305	80,000	0.3048	-1.61%
2020-09-01	0	0.310	0.310	0.390	0.310	0.310	2,800	844	0.3014	0.310	0.310	0.390	0.310	0.310	2,800	0.3014	-1.59%
2020-08-31	0	0.315	0.315	0.350	0.300	0.310	16,000	4,900	0.3063	0.315	0.315	0.350	0.300	0.310	16,000	0.3063	5.00%
2020-08-28	0	0.300	0.300	0.320	0.300	0.300	12,000	3,600	0.3000	0.300	0.300	0.320	0.300	0.300	12,000	0.3000	-6.25%
2020-08-27	0	0.320	0.310	0.345	-	-	0	0	-	0.320	0.310	0.345	-	-	0	-	0.00%
2020-08-26	0	0.320	0.315	0.360	0.315	0.345	566,000	182,030	0.3216	0.320	0.315	0.360	0.315	0.345	566,000	0.3216	-13.51%
2020-08-25	0	0.370	0.325	0.370	0.370	0.370	180,000	66,600	0.3700	0.370	0.325	0.370	0.370	0.370	180,000	0.3700	0.00%
2020-08-24	0	0.370	0.365	0.375	0.320	0.370	506,000	169,000	0.3340	0.370	0.365	0.375	0.320	0.370	506,000	0.3340	-13.95%
2020-08-21	0	0.430	0.290	0.630	0.270	0.430	320,000	92,400	0.2888	0.430	0.290	0.630	0.270	0.430	320,000	0.2888	26.47%
2020-08-20	0	0.340	0.340	0.410	0.340	0.340	4,000	1,360	0.3400	0.340	0.340	0.410	0.340	0.340	4,000	0.3400	1.49%
2020-08-19	0	0.335	0.260	0.410	-	-	0	0	-	0.335	0.260	0.410	-	-	0	-	0.00%
2020-08-18	0	0.335	0.335	0.410	0.335	0.335	3,030	999	0.3297	0.335	0.335	0.410	0.335	0.335	3,030	0.3297	-6.94%
2020-08-17	0	0.360	0.330	0.400	0.325	0.360	32,000	11,030	0.3447	0.360	0.330	0.400	0.325	0.360	32,000	0.3447	10.77%
2020-08-14	0	0.325	0.325	0.360	-	-	0	0	-	0.325	0.325	0.360	-	-	0	-	0.00%
2020-08-13	0	0.325	0.325	0.360	0.325	0.335	104,000	34,300	0.3298	0.325	0.325	0.360	0.325	0.335	104,000	0.3298	0.00%
2020-08-12	0	0.325	0.295	0.330	0.280	0.325	61,000	19,450	0.3189	0.325	0.295	0.330	0.280	0.325	61,000	0.3189	20.37%
2020-08-11	0	0.270	0.270	0.330	0.270	0.270	16,000	4,320	0.2700	0.270	0.270	0.330	0.270	0.270	16,000	0.2700	0.00%
2020-08-10	0	0.270	0.249	0.315	-	-	0	0	-	0.270	0.249	0.315	-	-	0	-	0.00%
2020-08-07	0	0.270	0.270	0.330	0.270	0.320	690,000	199,650	0.2893	0.270	0.270	0.330	0.270	0.320	690,000	0.2893	-11.48%
2020-08-06	0	0.305	0.305	0.320	0.295	0.360	227,250	73,633	0.3240	0.305	0.305	0.320	0.295	0.360	227,250	0.3240	-4.69%
2020-08-05	0	0.320	0.320	0.340	-	-	0	0	-	0.320	0.320	0.340	-	-	0	-	0.00%
2020-08-04	0	0.320	0.320	0.335	0.320	0.335	4,000	1,310	0.3275	0.320	0.320	0.335	0.320	0.335	4,000	0.3275	-4.48%
2020-08-03	0	0.335	0.320	0.360	-	-	0	0	-	0.335	0.320	0.360	-	-	0	-	0.00%
2020-07-31	0	0.335	0.320	0.360	-	-	10	3	0.3000	0.335	0.320	0.360	-	-	10	0.3000	0.00%
2020-07-30	0	0.335	0.320	0.360	-	-	0	0	-	0.335	0.320	0.360	-	-	0	-	0.00%
2020-07-29	0	0.335	0.335	0.420	0.330	0.335	11,000	3,640	0.3309	0.335	0.335	0.420	0.330	0.335	11,000	0.3309	-2.90%
2020-07-28	0	0.345	0.345	0.400	0.340	0.340	20,000	6,800	0.3400	0.345	0.345	0.400	0.340	0.340	20,000	0.3400	-1.43%
2020-07-27	0	0.350	0.350	0.385	0.350	0.355	158,000	56,070	0.3549	0.350	0.350	0.385	0.350	0.355	158,000	0.3549	-2.78%
2020-07-24	0	0.360	0.360	0.400	0.360	0.385	138,000	51,560	0.3736	0.360	0.360	0.400	0.360	0.385	138,000	0.3736	-5.26%
2020-07-23	0	0.380	0.380	0.400	0.380	0.380	36,950	13,982	0.3784	0.380	0.380	0.400	0.380	0.380	36,950	0.3784	0.00%
2020-07-22	0	0.380	0.380	0.420	0.380	0.380	14,000	5,320	0.3800	0.380	0.380	0.420	0.380	0.380	14,000	0.3800	-5.00%
2020-07-21	0	0.400	0.380	0.400	0.380	0.400	28,960	11,225	0.3876	0.400	0.380	0.400	0.380	0.400	28,960	0.3876	2.56%
2020-07-20	0	0.390	0.390	0.480	0.390	0.400	74,000	29,100	0.3932	0.390	0.390	0.480	0.390	0.400	74,000	0.3932	-1.27%
2020-07-17	0	0.395	0.380	0.395	-	-	0	0	-	0.395	0.380	0.395	-	-	0	-	0.00%
2020-07-16	0	0.395	0.380	0.440	0.395	0.400	20,000	7,940	0.3970	0.395	0.380	0.440	0.395	0.400	20,000	0.3970	0.00%
2020-07-15	0	0.395	0.395	0.485	0.395	0.400	30,000	11,900	0.3967	0.395	0.395	0.485	0.395	0.400	30,000	0.3967	-10.23%
2020-07-14	0	0.440	0.420	0.490	-	-	0	0	-	0.440	0.420	0.490	-	-	0	-	0.00%
2020-07-13	0	0.440	0.430	0.490	0.440	0.440	22,000	9,780	0.4445	0.440	0.430	0.490	0.440	0.440	22,000	0.4445	-6.38%
2020-07-10	0	0.470	0.440	0.485	-	-	0	0	-	0.470	0.440	0.485	-	-	0	-	0.00%
2020-07-09	0	0.470	0.470	0.480	0.465	0.470	15,000	6,990	0.4660	0.470	0.470	0.480	0.465	0.470	15,000	0.4660	-6.00%
2020-07-08	0	0.500	0.480	0.500	0.435	0.500	200,000	95,180	0.4759	0.500	0.480	0.500	0.435	0.500	200,000	0.4759	6.38%
2020-07-07	0	0.470	0.470	0.480	0.470	0.480	95,940	45,807	0.4775	0.470	0.470	0.480	0.470	0.480	95,940	0.4775	-4.08%
2020-07-06	0	0.490	0.480	0.490	0.390	0.520	473,000	231,925	0.4903	0.490	0.480	0.490	0.390	0.520	473,000	0.4903	25.64%
2020-07-03	0	0.390	0.390	0.400	0.390	0.390	11,000	4,270	0.3882	0.390	0.390	0.400	0.390	0.390	11,000	0.3882	-2.50%
2020-07-02	0	0.400	0.400	0.420	0.380	0.410	93,000	36,910	0.3969	0.400	0.400	0.420	0.380	0.410	93,000	0.3969	-4.76%
2020-06-30	0	0.420	0.420	0.450	0.420	0.420	3,000	1,240	0.4133	0.420	0.420	0.450	0.420	0.420	3,000	0.4133	-2.33%
2020-06-29	0	0.430	0.450	0.460	0.430	0.465	155,000	68,970	0.4450	0.430	0.450	0.460	0.430	0.465	155,000	0.4450	-8.51%
2020-06-26	0	0.470	0.470	0.480	0.465	0.510	736,000	354,920	0.4822	0.470	0.470	0.480	0.465	0.510	736,000	0.4822	-9.62%
2020-06-24	0	0.520	0.510	0.540	0.510	0.550	167,000	89,890	0.5383	0.520	0.510	0.540	0.510	0.550	167,000	0.5383	-5.45%
2020-06-23	0	0.550	0.540	0.550	0.510	0.570	598,000	320,550	0.5360	0.550	0.540	0.550	0.510	0.570	598,000	0.5360	-5.17%
2020-06-22	0	0.580	0.580	0.610	0.580	0.600	167,000	98,400	0.5892	0.580	0.580	0.610	0.580	0.600	167,000	0.5892	-4.92%
2020-06-19	0	0.610	0.600	0.620	0.570	0.650	388,007	237,223	0.6114	0.610	0.600	0.620	0.570	0.650	388,007	0.6114	3.39%
2020-06-18	0	0.590	0.550	0.590	0.500	0.600	1,178,000	642,520	0.5454	0.590	0.550	0.590	0.500	0.600	1,178,000	0.5454	15.69%
2020-06-17	0	0.510	0.510	0.520	0.480	0.520	732,500	368,540	0.5031	0.510	0.510	0.520	0.480	0.520	732,500	0.5031	8.51%
2020-06-16	0	0.470	0.445	0.470	0.410	0.470	984,000	441,690	0.4489	0.470	0.445	0.470	0.410	0.470	984,000	0.4489	9.30%
2020-06-15	0	0.430	0.390	0.440	0.390	0.450	400,000	160,990	0.4025	0.430	0.390	0.440	0.390	0.450	400,000	0.4025	0.00%
2020-06-12	0	0.430	0.430	0.440	0.410	0.460	254,000	110,570	0.4353	0.430	0.430	0.440	0.410	0.460	254,000	0.4353	4.88%
2020-06-11	0	0.410	0.400	0.420	0.385	0.440	2,073,001	881,430	0.4252	0.410	0.400	0.420	0.385	0.440	2,073,001	0.4252	2.50%
2020-06-10	0	0.400	0.380	0.410	0.350	0.410	1,358,000	506,820	0.3732	0.400	0.380	0.410	0.350	0.410	1,358,000	0.3732	17.65%
2020-06-09	0	0.340	0.330	0.365	0.280	0.350	1,378,500	452,945	0.3286	0.340	0.330	0.365	0.280	0.350	1,378,500	0.3286	28.30%
2020-06-08	0	0.265	0.265	0.295	0.245	0.275	504,000	133,766	0.2654	0.265	0.265	0.295	0.245	0.275	504,000	0.2654	12.77%
2020-06-05	0	0.235	0.238	0.255	0.221	0.234	204,005	46,841	0.2296	0.235	0.238	0.255	0.221	0.234	204,005	0.2296	7.80%
2020-06-04	0	0.218	0.218	0.229	0.218	0.219	32,000	7,006	0.2189	0.218	0.218	0.229	0.218	0.219	32,000	0.2189	-1.36%
2020-06-03	0	0.221	0.220	0.238	0.220	0.230	66,500	15,020	0.2259	0.221	0.220	0.238	0.220	0.230	66,500	0.2259	-3.91%
2020-06-02	0	0.230	0.224	0.232	0.220	0.230	233,000	51,539	0.2212	0.230	0.224	0.232	0.220	0.230	233,000	0.2212	5.02%
2020-06-01	0	0.219	0.219	0.229	0.219	0.220	138,000	30,336	0.2198	0.219	0.219	0.229	0.219	0.220	138,000	0.2198	-4.78%
2020-05-29	0	0.230	0.206	0.244	0.204	0.230	377,000	81,341	0.2158	0.230	0.206	0.244	0.204	0.230	377,000	0.2158	12.20%
2020-05-28	0	0.205	0.205	0.210	0.103	0.210	153,000	31,108	0.2033	0.205	0.205	0.210	0.103	0.210	153,000	0.2033	0.00%
2020-05-27	0	0.205	0.205	0.450	0.205	0.205	2,000	410	0.2050	0.205	0.205	0.450	0.205	0.205	2,000	0.2050	0.00%
2020-05-26	0	0.205	0.205	0.315	0.203	0.205	44,500	9,038	0.2031	0.205	0.205	0.315	0.203	0.205	44,500	0.2031	0.00%
2020-05-25	0	0.205	0.205	0.233	0.205	0.209	12,001	2,480	0.2066	0.205	0.205	0.233	0.205	0.209	12,001	0.2066	-1.91%
2020-05-22	0	0.209	0.205	0.239	0.208	0.209	108,000	22,566	0.2089	0.209	0.205	0.239	0.208	0.209	108,000	0.2089	-2.79%
2020-05-21	0	0.215	0.208	0.215	-	-	0	0	-	0.215	0.208	0.215	-	-	0	-	0.00%
2020-05-20	0	0.215	0.209	0.239	-	-	0	0	-	0.215	0.209	0.239	-	-	0	-	0.00%
2020-05-19	0	0.215	0.209	0.215	-	-	1,000	205	0.2050	0.215	0.209	0.215	-	-	1,000	0.2050	0.00%
2020-05-18	0	0.215	0.208	0.215	0.215	0.216	136,000	29,276	0.2153	0.215	0.208	0.215	0.215	0.216	136,000	0.2153	3.37%
2020-05-15	0	0.208	0.208	0.232	0.207	0.208	6,000	1,244	0.2073	0.208	0.208	0.232	0.207	0.208	6,000	0.2073	0.48%
2020-05-14	0	0.207	0.207	0.330	-	-	0	0	-	0.207	0.207	0.330	-	-	0	-	0.00%
2020-05-13	0	0.207	0.207	0.330	0.206	0.207	9,000	1,854	0.2060	0.207	0.207	0.330	0.206	0.207	9,000	0.2060	-1.43%
2020-05-12	0	0.210	0.210	0.330	-	-	1,000	189	0.1890	0.210	0.210	0.330	-	-	1,000	0.1890	0.00%
2020-05-11	0	0.210	0.210	0.230	-	-	0	0	-	0.210	0.210	0.230	-	-	0	-	0.96%
2020-05-08	0	0.208	0.207	0.450	0.208	0.208	7,000	1,448	0.2069	0.208	0.207	0.450	0.208	0.208	7,000	0.2069	0.48%
2020-05-07	0	0.207	0.206	0.227	0.207	0.207	4,000	828	0.2070	0.207	0.206	0.227	0.207	0.207	4,000	0.2070	0.00%
2020-05-06	0	0.207	0.207	0.450	0.201	0.209	18,000	3,706	0.2059	0.207	0.207	0.450	0.201	0.209	18,000	0.2059	-0.48%
2020-05-05	0	0.208	0.208	0.228	-	-	0	0	-	0.208	0.208	0.228	-	-	0	-	0.00%
2020-05-04	0	0.208	0.208	0.233	0.208	0.211	36,000	7,504	0.2084	0.208	0.208	0.233	0.208	0.211	36,000	0.2084	-2.35%
2020-04-29	0	0.213	0.213	0.450	0.209	0.213	140,000	29,444	0.2103	0.213	0.213	0.450	0.209	0.213	140,000	0.2103	0.95%
2020-04-28	0	0.211	0.211	0.229	-	-	0	0	-	0.211	0.211	0.229	-	-	0	-	0.00%
2020-04-27	0	0.211	0.211	0.228	-	-	0	0	-	0.211	0.211	0.228	-	-	0	-	0.00%
2020-04-24	0	0.211	0.211	0.237	0.211	0.211	20,000	4,220	0.2110	0.211	0.211	0.237	0.211	0.211	20,000	0.2110	-0.94%
2020-04-23	0	0.213	0.213	0.237	0.213	0.215	17,000	3,621	0.2130	0.213	0.213	0.237	0.213	0.215	17,000	0.2130	-4.05%
2020-04-22	0	0.222	0.215	0.255	-	-	0	0	-	0.222	0.215	0.255	-	-	0	-	0.00%
2020-04-21	0	0.222	0.215	0.232	-	-	0	0	-	0.222	0.215	0.232	-	-	0	-	0.00%
2020-04-20	0	0.222	0.207	0.226	0.220	0.225	18,000	3,988	0.2216	0.222	0.207	0.226	0.220	0.225	18,000	0.2216	-1.77%
2020-04-17	0	0.226	0.226	0.230	0.215	0.225	64,000	14,064	0.2198	0.226	0.226	0.230	0.215	0.225	64,000	0.2198	0.00%
2020-04-16	0	0.226	0.218	0.227	0.226	0.231	16,250	3,719	0.2289	0.226	0.218	0.227	0.226	0.231	16,250	0.2289	0.00%
2020-04-15	0	0.226	0.226	0.238	0.225	0.240	56,000	13,024	0.2326	0.226	0.226	0.238	0.225	0.240	56,000	0.2326	-1.74%
2020-04-14	0	0.230	0.215	0.241	0.195	0.230	222,000	46,402	0.2090	0.230	0.215	0.241	0.195	0.230	222,000	0.2090	7.98%
2020-04-09	0	0.213	0.213	0.240	0.213	0.213	2,000	426	0.2130	0.213	0.213	0.240	0.213	0.213	2,000	0.2130	-3.18%
2020-04-08	0	0.220	0.220	0.238	0.220	0.220	71,000	15,613	0.2199	0.220	0.220	0.238	0.220	0.220	71,000	0.2199	0.00%
2020-04-07	0	0.220	0.217	0.220	0.210	0.220	214,000	46,878	0.2191	0.220	0.217	0.220	0.210	0.220	214,000	0.2191	3.77%
2020-04-06	0	0.212	0.212	0.320	0.211	0.211	2,000	422	0.2110	0.212	0.212	0.320	0.211	0.211	2,000	0.2110	-1.85%
2020-04-03	0	0.216	0.216	0.255	0.216	0.230	42,000	9,564	0.2277	0.216	0.216	0.255	0.216	0.230	42,000	0.2277	-1.82%
2020-04-02	0	0.220	0.216	0.220	-	-	0	0	-	0.220	0.216	0.220	-	-	0	-	0.00%
2020-04-01	0	0.220	0.220	0.240	0.209	0.220	102,000	21,856	0.2143	0.220	0.220	0.240	0.209	0.220	102,000	0.2143	4.27%
2020-03-31	0	0.211	0.210	0.330	-	-	0	0	-	0.211	0.210	0.330	-	-	0	-	0.00%
2020-03-30	0	0.211	0.211	0.330	0.201	0.209	8,000	1,624	0.2030	0.211	0.211	0.330	0.201	0.209	8,000	0.2030	-15.60%
2020-03-27	0	0.250	0.216	0.300	-	-	0	0	-	0.250	0.216	0.300	-	-	0	-	0.00%
2020-03-26	0	0.250	0.242	0.250	0.221	0.270	66,000	15,790	0.2392	0.250	0.242	0.250	0.221	0.270	66,000	0.2392	-3.85%
2020-03-25	0	0.260	0.220	0.270	-	-	0	0	-	0.260	0.220	0.270	-	-	0	-	0.00%
2020-03-24	0	0.260	0.200	0.260	-	-	0	0	-	0.260	0.200	0.260	-	-	0	-	0.00%
2020-03-23	0	0.260	0.240	0.260	-	-	0	0	-	0.260	0.240	0.260	-	-	0	-	0.00%
2020-03-20	0	0.260	0.260	0.270	0.240	0.240	293,000	70,302	0.2399	0.260	0.260	0.270	0.240	0.240	293,000	0.2399	8.33%
2020-03-19	0	0.240	0.240	0.250	0.240	0.260	116,000	29,340	0.2529	0.240	0.240	0.250	0.240	0.260	116,000	0.2529	-7.69%
2020-03-18	0	0.260	0.228	0.260	-	-	0	0	-	0.260	0.228	0.260	-	-	0	-	0.00%
2020-03-17	0	0.260	0.260	0.285	0.260	0.285	80,500	22,803	0.2833	0.260	0.260	0.285	0.260	0.285	80,500	0.2833	-8.77%
2020-03-16	0	0.285	0.285	0.325	0.275	0.330	126,000	38,650	0.3067	0.285	0.285	0.325	0.275	0.330	126,000	0.3067	-13.64%
2020-03-13	0	0.330	0.310	0.330	0.340	0.340	20,000	6,800	0.3400	0.330	0.310	0.330	0.340	0.340	20,000	0.3400	-2.94%
2020-03-12	0	0.340	0.310	0.350	-	-	0	0	-	0.340	0.310	0.350	-	-	0	-	0.00%
2020-03-11	0	0.340	0.320	0.350	-	-	0	0	-	0.340	0.320	0.350	-	-	0	-	0.00%
2020-03-10	0	0.340	0.330	0.340	0.345	0.350	62,000	21,010	0.3389	0.340	0.330	0.340	0.345	0.350	62,000	0.3389	3.03%
2020-03-09	0	0.330	0.310	0.340	-	-	0	0	-	0.330	0.310	0.340	-	-	0	-	0.00%
2020-03-06	0	0.330	0.330	0.340	0.325	0.325	40,000	13,000	0.3250	0.330	0.330	0.340	0.325	0.325	40,000	0.3250	4.76%
2020-03-05	0	0.315	0.315	0.340	-	-	0	0	-	0.315	0.315	0.340	-	-	0	-	0.00%
2020-03-04	0	0.315	0.315	0.340	0.315	0.325	162,000	51,380	0.3172	0.315	0.315	0.340	0.315	0.325	162,000	0.3172	-3.08%
2020-03-03	0	0.325	0.320	0.340	0.325	0.340	200,028	66,398	0.3319	0.325	0.320	0.340	0.325	0.340	200,028	0.3319	-8.45%
2020-03-02	0	0.355	0.355	0.385	0.330	0.355	60,000	20,450	0.3408	0.355	0.355	0.385	0.330	0.355	60,000	0.3408	2.90%
2020-02-28	0	0.345	0.345	0.360	0.325	0.345	44,000	14,660	0.3332	0.345	0.345	0.360	0.325	0.345	44,000	0.3332	-4.17%
2020-02-27	0	0.360	0.345	0.380	0.345	0.360	156,000	54,670	0.3504	0.360	0.345	0.380	0.345	0.360	156,000	0.3504	5.88%
2020-02-26	0	0.340	0.330	0.340	-	-	0	0	-	0.340	0.330	0.340	-	-	0	-	0.00%
2020-02-25	0	0.340	0.340	0.365	0.340	0.345	8,000	2,750	0.3438	0.340	0.340	0.365	0.340	0.345	8,000	0.3438	-5.56%
2020-02-24	0	0.360	0.345	0.360	0.335	0.370	44,002	15,460	0.3513	0.360	0.345	0.360	0.335	0.370	44,002	0.3513	2.86%
2020-02-21	0	0.350	0.350	0.365	0.340	0.340	104,000	35,520	0.3415	0.350	0.350	0.365	0.340	0.340	104,000	0.3415	2.94%
2020-02-20	0	0.340	0.340	0.375	0.340	0.360	152,000	53,240	0.3503	0.340	0.340	0.375	0.340	0.360	152,000	0.3503	-2.86%
2020-02-19	0	0.350	0.340	0.350	0.345	0.385	178,100	62,634	0.3517	0.350	0.340	0.350	0.345	0.385	178,100	0.3517	0.00%
2020-02-18	0	0.350	0.350	0.390	0.350	0.355	4,000	1,410	0.3525	0.350	0.350	0.390	0.350	0.355	4,000	0.3525	-9.09%
2020-02-17	0	0.385	0.380	0.390	-	-	0	0	-	0.385	0.380	0.390	-	-	0	-	0.00%
2020-02-14	0	0.385	0.380	0.395	0.350	0.385	117,000	44,460	0.3800	0.385	0.380	0.395	0.350	0.385	117,000	0.3800	6.94%
2020-02-13	0	0.360	0.360	0.385	0.360	0.385	10,000	3,750	0.3750	0.360	0.360	0.385	0.360	0.385	10,000	0.3750	0.00%
2020-02-12	0	0.360	0.360	0.380	-	-	0	0	-	0.360	0.360	0.380	-	-	0	-	1.41%
2020-02-11	0	0.355	0.355	0.400	-	-	0	0	-	0.355	0.355	0.400	-	-	0	-	0.00%
2020-02-10	0	0.355	0.350	0.400	0.355	0.355	6,000	2,130	0.3550	0.355	0.350	0.400	0.355	0.355	6,000	0.3550	1.43%
2020-02-07	0	0.350	0.350	0.390	0.350	0.450	50,000	20,320	0.4064	0.350	0.350	0.390	0.350	0.450	50,000	0.4064	-1.41%
2020-02-06	0	0.355	0.350	0.400	0.350	0.380	34,000	12,290	0.3615	0.355	0.350	0.400	0.350	0.380	34,000	0.3615	-6.58%
2020-02-05	0	0.380	0.350	0.400	0.335	0.430	62,000	21,640	0.3490	0.380	0.350	0.400	0.335	0.430	62,000	0.3490	13.43%
2020-02-04	0	0.335	0.330	0.350	-	-	0	0	-	0.335	0.330	0.350	-	-	0	-	0.00%
2020-02-03	0	0.335	0.335	0.360	-	-	0	0	-	0.335	0.335	0.360	-	-	0	-	0.00%
2020-01-31	0	0.335	0.335	0.380	0.330	0.345	173,250	57,537	0.3321	0.335	0.335	0.380	0.330	0.345	173,250	0.3321	-2.90%
2020-01-30	0	0.345	0.325	0.345	0.355	0.360	64,000	22,790	0.3561	0.345	0.325	0.345	0.355	0.360	64,000	0.3561	-4.17%
2020-01-29	0	0.360	0.360	0.380	0.350	0.360	11,000	3,905	0.3550	0.360	0.360	0.380	0.350	0.360	11,000	0.3550	-5.26%
2020-01-24	0	0.380	0.380	0.400	0.380	0.380	30,000	11,400	0.3800	0.380	0.380	0.400	0.380	0.380	30,000	0.3800	0.00%
2020-01-23	0	0.380	0.350	0.445	0.380	0.380	3,000	1,120	0.3733	0.380	0.350	0.445	0.380	0.380	3,000	0.3733	-5.00%
2020-01-22	0	0.400	0.400	0.450	0.400	0.400	3,000	1,180	0.3933	0.400	0.400	0.450	0.400	0.400	3,000	0.3933	-1.23%
2020-01-21	0	0.405	0.390	0.410	0.405	0.405	18,000	7,290	0.4050	0.405	0.390	0.410	0.405	0.405	18,000	0.4050	-1.22%
2020-01-20	0	0.410	0.410	0.420	0.395	0.430	64,000	26,240	0.4100	0.410	0.410	0.420	0.395	0.430	64,000	0.4100	2.50%
2020-01-17	0	0.400	0.400	0.445	0.395	0.395	26,000	10,270	0.3950	0.400	0.400	0.445	0.395	0.395	26,000	0.3950	2.56%
2020-01-16	0	0.390	0.390	0.400	0.390	0.420	122,000	50,410	0.4132	0.390	0.390	0.400	0.390	0.420	122,000	0.4132	2.63%
2020-01-15	0	0.380	0.380	0.410	0.380	0.385	24,000	9,220	0.3842	0.380	0.380	0.410	0.380	0.385	24,000	0.3842	-1.30%
2020-01-14	0	0.385	0.385	0.400	0.385	0.400	71,000	27,615	0.3889	0.385	0.385	0.400	0.385	0.400	71,000	0.3889	0.00%
2020-01-13	0	0.385	0.380	0.415	0.385	0.385	2,000	770	0.3850	0.385	0.380	0.415	0.385	0.385	2,000	0.3850	-1.28%
2020-01-10	0	0.390	0.385	0.390	0.380	0.400	50,500	19,830	0.3927	0.390	0.385	0.390	0.380	0.400	50,500	0.3927	-8.24%
2020-01-09	0	0.425	0.380	0.460	0.390	0.425	20,000	8,010	0.4005	0.425	0.380	0.460	0.390	0.425	20,000	0.4005	8.97%
2020-01-08	0	0.390	0.380	0.390	0.385	0.390	50,000	19,450	0.3890	0.390	0.380	0.390	0.385	0.390	50,000	0.3890	1.30%
2020-01-07	0	0.385	0.375	0.390	0.365	0.385	89,000	33,975	0.3817	0.385	0.375	0.390	0.365	0.385	89,000	0.3817	4.05%
2020-01-06	0	0.370	0.370	0.385	0.360	0.380	70,000	26,450	0.3779	0.370	0.370	0.385	0.360	0.380	70,000	0.3779	-2.63%
2020-01-03	0	0.380	0.380	0.390	0.380	0.390	137,000	52,410	0.3826	0.380	0.380	0.390	0.380	0.390	137,000	0.3826	0.00%
2020-01-02	0	0.380	0.380	0.395	0.380	0.385	32,000	12,300	0.3844	0.380	0.380	0.395	0.380	0.385	32,000	0.3844	0.00%
2019-12-31	0	0.380	0.380	0.390	0.380	0.380	13,000	4,920	0.3785	0.380	0.380	0.390	0.380	0.380	13,000	0.3785	-2.56%
2019-12-30	0	0.390	0.390	0.400	0.380	0.380	26,000	9,880	0.3800	0.390	0.390	0.400	0.380	0.380	26,000	0.3800	0.00%
2019-12-27	0	0.390	0.370	0.400	0.380	0.390	209,000	79,740	0.3815	0.390	0.370	0.400	0.380	0.390	209,000	0.3815	-2.50%
2019-12-24	0	0.400	0.340	0.400	0.400	0.400	19,000	7,525	0.3961	0.400	0.340	0.400	0.400	0.400	19,000	0.3961	0.00%
2019-12-23	0	0.400	0.380	0.400	0.375	0.400	36,000	13,870	0.3853	0.400	0.380	0.400	0.375	0.400	36,000	0.3853	5.26%
2019-12-20	0	0.380	0.325	0.380	-	-	0	0	-	0.380	0.325	0.380	-	-	0	-	0.00%
2019-12-19	0	0.380	0.375	0.400	0.380	0.380	2,000	760	0.3800	0.380	0.375	0.400	0.380	0.380	2,000	0.3800	-5.00%
2019-12-18	0	0.400	0.375	0.400	0.380	0.420	125,000	50,760	0.4061	0.400	0.375	0.400	0.380	0.420	125,000	0.4061	5.26%
2019-12-17	0	0.380	0.375	0.415	0.380	0.380	20,000	7,560	0.3780	0.380	0.375	0.415	0.380	0.380	20,000	0.3780	-3.80%
2019-12-16	0	0.395	0.380	0.415	0.380	0.395	37,000	14,190	0.3835	0.395	0.380	0.415	0.380	0.395	37,000	0.3835	-1.25%
2019-12-13	0	0.400	0.400	0.420	0.365	0.380	87,000	32,460	0.3731	0.400	0.400	0.420	0.365	0.380	87,000	0.3731	3.90%
2019-12-12	0	0.385	0.385	0.400	0.355	0.370	168,000	60,150	0.3580	0.385	0.385	0.400	0.355	0.370	168,000	0.3580	6.94%
2019-12-11	0	0.360	0.335	0.365	-	-	0	0	-	0.360	0.335	0.365	-	-	0	-	0.00%
2019-12-10	0	0.360	0.315	0.365	-	-	0	0	-	0.360	0.315	0.365	-	-	0	-	0.00%
2019-12-09	0	0.360	0.355	0.360	0.325	0.360	16,000	5,550	0.3469	0.360	0.355	0.360	0.325	0.360	16,000	0.3469	1.41%
2019-12-06	0	0.355	0.355	0.360	0.355	0.355	50,000	17,750	0.3550	0.355	0.355	0.360	0.355	0.355	50,000	0.3550	4.41%
2019-12-05	0	0.340	0.340	0.360	0.340	0.340	48,000	16,320	0.3400	0.340	0.340	0.360	0.340	0.340	48,000	0.3400	0.00%
2019-12-04	0	0.340	0.330	0.355	0.340	0.340	3,000	1,000	0.3333	0.340	0.330	0.355	0.340	0.340	3,000	0.3333	-4.23%
2019-12-03	0	0.355	0.345	0.360	0.340	0.355	112,000	39,730	0.3547	0.355	0.345	0.360	0.340	0.355	112,000	0.3547	-1.39%
2019-12-02	0	0.360	0.360	0.450	0.350	0.350	2,000	700	0.3500	0.360	0.360	0.450	0.350	0.350	2,000	0.3500	-5.26%
2019-11-29	0	0.380	0.380	0.450	0.355	0.360	92,000	32,880	0.3574	0.380	0.380	0.450	0.355	0.360	92,000	0.3574	-5.00%
2019-11-28	0	0.400	0.400	0.415	0.310	0.415	11,500	4,215	0.3665	0.400	0.400	0.415	0.310	0.415	11,500	0.3665	0.00%
2019-11-27	0	0.400	0.390	0.400	0.390	0.400	45,270	17,709	0.3912	0.400	0.390	0.400	0.390	0.400	45,270	0.3912	2.56%
2019-11-26	0	0.390	0.390	0.450	0.385	0.385	2,000	770	0.3850	0.390	0.390	0.450	0.385	0.385	2,000	0.3850	-3.70%
2019-11-25	0	0.405	0.395	0.410	-	-	0	0	-	0.405	0.395	0.410	-	-	0	-	0.00%
2019-11-22	0	0.405	0.400	0.410	0.395	0.405	319,000	127,460	0.3996	0.405	0.400	0.410	0.395	0.405	319,000	0.3996	1.25%
2019-11-21	0	0.400	0.390	0.400	-	-	0	0	-	0.400	0.390	0.400	-	-	0	-	0.00%
2019-11-20	0	0.400	0.390	0.420	-	-	0	0	-	0.400	0.390	0.420	-	-	0	-	0.00%
2019-11-19	0	0.400	0.395	0.420	-	-	0	0	-	0.400	0.395	0.420	-	-	0	-	0.00%
2019-11-18	0	0.400	0.400	0.425	0.400	0.400	3,125	1,227	0.3926	0.400	0.400	0.425	0.400	0.400	3,125	0.3926	0.00%
2019-11-15	0	0.400	0.400	0.415	0.400	0.420	22,000	8,960	0.4073	0.400	0.400	0.415	0.400	0.420	22,000	0.4073	-5.88%
2019-11-14	0	0.425	0.420	0.425	0.420	0.430	115,000	48,830	0.4246	0.425	0.420	0.425	0.420	0.430	115,000	0.4246	1.19%
2019-11-13	0	0.420	0.420	0.435	0.420	0.420	7,000	2,920	0.4171	0.420	0.420	0.435	0.420	0.420	7,000	0.4171	0.00%
2019-11-12	0	0.420	0.420	0.435	0.420	0.420	39,028	16,371	0.4195	0.420	0.420	0.435	0.420	0.420	39,028	0.4195	0.00%
2019-11-11	0	0.420	0.330	0.435	0.420	0.420	12,000	5,040	0.4200	0.420	0.330	0.435	0.420	0.420	12,000	0.4200	-1.18%
2019-11-08	0	0.425	0.425	0.450	0.425	0.425	4,000	1,700	0.4250	0.425	0.425	0.450	0.425	0.425	4,000	0.4250	0.00%
2019-11-07	0	0.425	0.425	0.450	-	-	0	0	-	0.425	0.425	0.450	-	-	0	-	0.00%
2019-11-06	0	0.425	0.420	0.450	0.425	0.425	52,000	22,100	0.4250	0.425	0.420	0.450	0.425	0.425	52,000	0.4250	0.00%
2019-11-05	0	0.425	0.420	0.450	0.425	0.425	12,000	5,100	0.4250	0.425	0.420	0.450	0.425	0.425	12,000	0.4250	1.19%
2019-11-04	0	0.420	0.415	0.420	0.420	0.420	7,250	3,020	0.4166	0.420	0.415	0.420	0.420	0.420	7,250	0.4166	-2.33%
2019-11-01	0	0.430	0.420	0.470	0.430	0.430	5,630	2,380	0.4227	0.430	0.420	0.470	0.430	0.430	5,630	0.4227	0.00%
2019-10-31	0	0.430	0.405	0.440	0.410	0.430	226,000	96,520	0.4271	0.430	0.405	0.440	0.410	0.430	226,000	0.4271	3.61%
2019-10-30	0	0.415	0.410	0.425	0.415	0.415	28,018	11,627	0.4150	0.415	0.410	0.425	0.415	0.415	28,018	0.4150	-1.19%
2019-10-29	0	0.420	0.405	0.430	0.420	0.420	102,000	42,840	0.4200	0.420	0.405	0.430	0.420	0.420	102,000	0.4200	-2.33%
2019-10-28	0	0.430	0.430	0.455	0.430	0.430	12,000	5,160	0.4300	0.430	0.430	0.455	0.430	0.430	12,000	0.4300	0.00%
2019-10-25	0	0.430	0.425	0.450	-	-	0	0	-	0.430	0.425	0.450	-	-	0	-	0.00%
2019-10-24	0	0.430	0.425	0.440	0.420	0.430	27,000	11,350	0.4204	0.430	0.425	0.440	0.420	0.430	27,000	0.4204	0.00%
2019-10-23	0	0.430	0.430	0.450	0.430	0.440	24,000	10,440	0.4350	0.430	0.430	0.450	0.430	0.440	24,000	0.4350	-3.37%
2019-10-22	0	0.445	0.430	0.475	0.430	0.450	210,000	92,900	0.4424	0.445	0.430	0.475	0.430	0.450	210,000	0.4424	4.71%
2019-10-21	0	0.425	0.420	0.425	-	-	0	0	-	0.425	0.420	0.425	-	-	0	-	0.00%
2019-10-18	0	0.425	0.420	0.445	0.425	0.430	24,000	10,220	0.4258	0.425	0.420	0.445	0.425	0.430	24,000	0.4258	0.00%
2019-10-17	0	0.425	0.425	0.445	-	-	0	0	-	0.425	0.425	0.445	-	-	0	-	0.00%
2019-10-16	0	0.425	0.425	0.445	0.425	0.425	16,000	6,800	0.4250	0.425	0.425	0.445	0.425	0.425	16,000	0.4250	0.00%
2019-10-15	0	0.425	0.425	0.430	0.425	0.450	112,000	49,170	0.4390	0.425	0.425	0.430	0.425	0.450	112,000	0.4390	2.41%
2019-10-14	0	0.415	0.415	0.435	0.410	0.410	42,000	17,220	0.4100	0.415	0.415	0.435	0.410	0.410	42,000	0.4100	1.22%
2019-10-11	0	0.410	0.410	0.430	0.400	0.405	42,033	16,982	0.4040	0.410	0.410	0.430	0.400	0.405	42,033	0.4040	0.00%
2019-10-10	0	0.410	0.410	0.450	0.400	0.400	25,000	10,290	0.4116	0.410	0.410	0.450	0.400	0.400	25,000	0.4116	0.00%
2019-10-09	0	0.410	0.410	0.425	-	-	0	0	-	0.410	0.410	0.425	-	-	0	-	1.23%
2019-10-08	0	0.405	0.400	0.405	0.400	0.425	96,060	39,233	0.4084	0.405	0.400	0.405	0.400	0.425	96,060	0.4084	-4.71%
2019-10-04	0	0.425	0.425	0.450	0.425	0.425	30,000	12,750	0.4250	0.425	0.425	0.450	0.425	0.425	30,000	0.4250	1.19%
2019-10-03	0	0.420	0.405	0.420	-	-	0	0	-	0.420	0.405	0.420	-	-	0	-	-2.33%
2019-10-02	0	0.430	0.425	0.440	0.425	0.430	168,000	71,740	0.4270	0.430	0.425	0.440	0.425	0.430	168,000	0.4270	2.38%
2019-09-30	0	0.420	0.420	0.445	0.410	0.420	121,000	50,000	0.4132	0.420	0.420	0.445	0.410	0.420	121,000	0.4132	3.70%
2019-09-27	0	0.405	0.405	0.410	0.405	0.415	234,000	96,210	0.4112	0.405	0.405	0.410	0.405	0.415	234,000	0.4112	-4.71%
2019-09-26	0	0.425	0.425	0.450	0.425	0.425	85,000	36,110	0.4248	0.425	0.425	0.450	0.425	0.425	85,000	0.4248	-1.16%
2019-09-25	0	0.430	0.410	0.460	-	-	0	0	-	0.430	0.410	0.460	-	-	0	-	0.00%
2019-09-24	0	0.430	0.430	0.450	0.430	0.430	48,000	20,640	0.4300	0.430	0.430	0.450	0.430	0.430	48,000	0.4300	0.00%
2019-09-23	0	0.430	0.430	0.450	0.430	0.430	4,000	1,720	0.4300	0.430	0.430	0.450	0.430	0.430	4,000	0.4300	-1.15%
2019-09-20	0	0.435	0.435	0.455	0.435	0.440	210,000	91,360	0.4350	0.435	0.435	0.455	0.435	0.440	210,000	0.4350	0.00%
2019-09-19	0	0.435	0.435	0.480	0.415	0.500	509,000	219,315	0.4309	0.435	0.435	0.480	0.415	0.500	509,000	0.4309	4.82%
2019-09-18	0	0.415	0.415	0.425	0.410	0.415	49,000	20,200	0.4122	0.415	0.415	0.425	0.410	0.415	49,000	0.4122	-1.19%
2019-09-17	0	0.420	0.410	0.420	-	-	0	0	-	0.420	0.410	0.420	-	-	0	-	0.00%
2019-09-16	0	0.420	0.420	0.435	0.410	0.420	20,000	8,220	0.4110	0.420	0.420	0.435	0.410	0.420	20,000	0.4110	0.00%
2019-09-13	0	0.420	0.420	0.435	0.410	0.410	2,000	820	0.4100	0.420	0.420	0.435	0.410	0.410	2,000	0.4100	-2.33%
2019-09-12	0	0.430	0.420	0.430	-	-	0	0	-	0.430	0.420	0.430	-	-	0	-	0.00%
2019-09-11	0	0.430	0.420	0.430	0.430	0.430	52,020	22,368	0.4300	0.430	0.420	0.430	0.430	0.430	52,020	0.4300	2.38%
2019-09-10	0	0.420	0.410	0.435	-	-	0	0	-	0.420	0.410	0.435	-	-	0	-	0.00%
2019-09-09	0	0.420	0.420	0.435	-	-	4,000	1,680	0.4200	0.420	0.420	0.435	-	-	4,000	0.4200	2.44%
2019-09-06	0	0.410	0.410	0.435	0.410	0.420	243,000	100,820	0.4149	0.410	0.410	0.435	0.410	0.420	243,000	0.4149	0.00%
2019-09-05	0	0.410	0.410	0.420	0.410	0.420	28,000	11,740	0.4193	0.410	0.410	0.420	0.410	0.420	28,000	0.4193	-3.53%
2019-09-04	0	0.425	0.410	0.425	0.410	0.425	107,925	45,738	0.4238	0.425	0.410	0.425	0.410	0.425	107,925	0.4238	2.41%
2019-09-03	0	0.415	0.405	0.425	0.410	0.420	372,000	155,275	0.4174	0.415	0.405	0.425	0.410	0.420	372,000	0.4174	-2.35%
2019-09-02	0	0.425	0.415	0.435	0.415	0.435	348,000	149,650	0.4300	0.425	0.415	0.435	0.415	0.435	348,000	0.4300	2.41%
2019-08-30	0	0.415	0.415	0.430	0.405	0.450	708,000	299,170	0.4226	0.415	0.415	0.430	0.405	0.450	708,000	0.4226	-2.35%
2019-08-29	0	0.425	0.410	0.425	0.410	0.430	106,500	44,410	0.4170	0.425	0.410	0.425	0.410	0.430	106,500	0.4170	-1.16%
2019-08-28	0	0.430	0.425	0.430	0.420	0.445	311,000	133,425	0.4290	0.430	0.425	0.430	0.420	0.445	311,000	0.4290	0.00%
2019-08-27	0	0.430	0.430	0.440	0.425	0.440	76,000	32,890	0.4328	0.430	0.430	0.440	0.425	0.440	76,000	0.4328	-2.27%
2019-08-26	0	0.440	0.420	0.440	0.420	0.440	723,000	307,770	0.4257	0.440	0.420	0.440	0.420	0.440	723,000	0.4257	1.15%
2019-08-23	0	0.435	0.425	0.435	0.425	0.450	194,000	85,880	0.4427	0.435	0.425	0.435	0.425	0.450	194,000	0.4427	-1.14%
2019-08-22	0	0.440	0.425	0.440	0.425	0.440	146,000	63,080	0.4321	0.440	0.425	0.440	0.425	0.440	146,000	0.4321	0.00%
2019-08-21	0	0.440	0.440	0.460	0.435	0.445	109,500	48,410	0.4421	0.440	0.440	0.460	0.435	0.445	109,500	0.4421	-1.12%
2019-08-20	0	0.445	0.440	0.445	0.430	0.455	279,000	123,620	0.4431	0.445	0.440	0.445	0.430	0.455	279,000	0.4431	-5.32%
2019-08-19	0	0.470	0.455	0.470	0.450	0.485	302,750	136,477	0.4508	0.470	0.455	0.470	0.450	0.485	302,750	0.4508	5.62%
2019-08-16	0	0.445	0.430	0.450	0.445	0.445	11,500	5,070	0.4409	0.445	0.430	0.450	0.445	0.445	11,500	0.4409	0.00%
2019-08-15	0	0.445	0.430	0.450	0.420	0.450	488,000	211,470	0.4333	0.445	0.430	0.450	0.420	0.450	488,000	0.4333	1.14%
2019-08-14	0	0.440	0.425	0.445	0.440	0.450	155,000	68,660	0.4430	0.440	0.425	0.445	0.440	0.450	155,000	0.4430	0.00%
2019-08-13	0	0.440	0.440	0.460	0.440	0.460	213,011	95,524	0.4484	0.440	0.440	0.460	0.440	0.460	213,011	0.4484	-8.33%
2019-08-12	0	0.480	0.450	0.480	0.450	0.480	48,000	21,860	0.4554	0.480	0.450	0.480	0.450	0.480	48,000	0.4554	5.49%
2019-08-09	0	0.455	0.455	0.470	0.455	0.460	52,000	23,690	0.4556	0.455	0.455	0.470	0.455	0.460	52,000	0.4556	-3.19%
2019-08-08	0	0.470	0.455	0.470	0.470	0.500	482,000	238,070	0.4939	0.470	0.455	0.470	0.470	0.500	482,000	0.4939	6.82%
2019-08-07	0	0.440	0.440	0.480	0.440	0.440	196,000	86,240	0.4400	0.440	0.440	0.480	0.440	0.440	196,000	0.4400	0.00%
2019-08-06	0	0.440	0.440	0.480	0.440	0.460	608,000	273,390	0.4497	0.440	0.440	0.480	0.440	0.460	608,000	0.4497	-3.30%
2019-08-05	0	0.455	0.455	0.480	0.455	0.495	220,000	107,000	0.4864	0.455	0.455	0.480	0.455	0.495	220,000	0.4864	-5.21%
2019-08-02	0	0.480	0.455	0.490	0.455	0.480	296,000	137,790	0.4655	0.480	0.455	0.490	0.455	0.480	296,000	0.4655	0.00%
2019-08-01	0	0.480	0.460	0.480	0.480	0.480	146,000	70,080	0.4800	0.480	0.460	0.480	0.480	0.480	146,000	0.4800	-4.00%
2019-07-31	0	0.500	0.480	0.500	0.485	0.500	224,000	111,690	0.4986	0.500	0.480	0.500	0.485	0.500	224,000	0.4986	4.17%
2019-07-30	0	0.480	0.480	0.500	0.470	0.495	136,000	64,790	0.4764	0.480	0.480	0.500	0.470	0.495	136,000	0.4764	2.13%
2019-07-29	0	0.470	0.455	0.500	0.470	0.475	152,000	71,710	0.4718	0.470	0.455	0.500	0.470	0.475	152,000	0.4718	-1.05%
2019-07-26	0	0.475	0.475	0.500	0.475	0.475	7,000	3,310	0.4729	0.475	0.475	0.500	0.475	0.475	7,000	0.4729	-5.00%
2019-07-25	0	0.500	0.480	0.500	0.480	0.500	965,000	475,060	0.4923	0.500	0.480	0.500	0.480	0.500	965,000	0.4923	9.89%
2019-07-24	0	0.455	0.455	0.485	0.455	0.460	54,000	24,820	0.4596	0.455	0.455	0.485	0.455	0.460	54,000	0.4596	1.11%
2019-07-23	0	0.450	0.450	0.480	0.450	0.450	2,000	900	0.4500	0.450	0.450	0.480	0.450	0.450	2,000	0.4500	-2.17%
2019-07-22	0	0.460	0.460	0.470	0.460	0.465	54,000	25,080	0.4644	0.460	0.460	0.470	0.460	0.465	54,000	0.4644	-2.13%
2019-07-19	0	0.470	0.470	0.475	0.465	0.475	207,599	97,938	0.4718	0.470	0.470	0.475	0.465	0.475	207,599	0.4718	-2.08%
2019-07-18	0	0.480	0.480	0.490	0.470	0.490	406,560	197,383	0.4855	0.480	0.480	0.490	0.470	0.490	406,560	0.4855	1.05%
2019-07-17	0	0.475	0.475	0.495	0.475	0.490	222,566	107,270	0.4820	0.475	0.475	0.495	0.475	0.490	222,566	0.4820	0.00%
2019-07-16	0	0.475	0.475	0.490	0.475	0.480	112,000	53,290	0.4758	0.475	0.475	0.490	0.475	0.480	112,000	0.4758	0.00%
2019-07-15	0	0.475	0.475	0.485	0.475	0.485	439,000	211,410	0.4816	0.475	0.475	0.485	0.475	0.485	439,000	0.4816	-2.06%
2019-07-12	0	0.485	0.485	0.500	0.475	0.520	2,228,000	1,127,180	0.5059	0.485	0.485	0.500	0.475	0.520	2,228,000	0.5059	0.00%
2019-07-11	0	0.485	0.475	0.485	0.460	0.500	262,000	127,170	0.4854	0.485	0.475	0.485	0.460	0.500	262,000	0.4854	2.11%
2019-07-10	0	0.475	0.465	0.480	0.450	0.485	297,000	141,220	0.4755	0.475	0.465	0.480	0.450	0.485	297,000	0.4755	-3.06%
2019-07-09	0	0.490	0.470	0.490	0.465	0.490	901,000	430,530	0.4778	0.490	0.470	0.490	0.465	0.490	901,000	0.4778	5.38%
2019-07-08	0	0.465	0.445	0.480	0.440	0.465	1,555,000	713,715	0.4590	0.465	0.445	0.480	0.440	0.465	1,555,000	0.4590	4.49%
2019-07-05	0	0.445	0.440	0.450	0.435	0.455	1,007,000	448,305	0.4452	0.445	0.440	0.450	0.435	0.455	1,007,000	0.4452	2.30%
2019-07-04	0	0.435	0.435	0.440	0.425	0.465	2,595,008	1,125,023	0.4335	0.435	0.435	0.440	0.425	0.465	2,595,008	0.4335	-13.00%
2019-07-03	0	0.500	0.465	0.500	0.495	0.500	72,000	35,840	0.4978	0.500	0.465	0.500	0.495	0.500	72,000	0.4978	0.00%
2019-07-02	0	0.500	0.465	0.500	0.500	0.500	28,000	14,000	0.5000	0.500	0.465	0.500	0.500	0.500	28,000	0.5000	2.04%
2019-06-28	0	0.490	0.485	0.550	-	-	0	0	-	0.490	0.485	0.550	-	-	0	-	0.00%
2019-06-27	0	0.490	0.485	0.540	0.490	0.490	6,000	2,940	0.4900	0.490	0.485	0.540	0.490	0.490	6,000	0.4900	3.16%
2019-06-26	0	0.475	0.470	0.490	0.470	0.475	26,000	12,320	0.4738	0.475	0.470	0.490	0.470	0.475	26,000	0.4738	1.06%
2019-06-25	0	0.470	0.465	0.500	0.470	0.470	120,000	56,400	0.4700	0.470	0.465	0.500	0.470	0.470	120,000	0.4700	-4.08%
2019-06-24	0	0.490	0.480	0.490	0.490	0.510	108,000	54,100	0.5009	0.490	0.480	0.490	0.490	0.510	108,000	0.5009	-3.92%
2019-06-21	0	0.510	0.480	0.510	-	-	0	0	-	0.510	0.480	0.510	-	-	0	-	0.00%
2019-06-20	0	0.510	0.495	0.520	0.485	0.510	122,000	61,280	0.5023	0.510	0.495	0.520	0.485	0.510	122,000	0.5023	4.08%
2019-06-19	0	0.490	0.470	0.510	-	-	0	0	-	0.490	0.470	0.510	-	-	0	-	0.00%
2019-06-18	0	0.490	0.485	0.510	0.490	0.510	154,000	76,660	0.4978	0.490	0.485	0.510	0.490	0.510	154,000	0.4978	2.08%
2019-06-17	0	0.480	0.480	0.500	0.470	0.480	83,000	39,745	0.4789	0.480	0.480	0.500	0.470	0.480	83,000	0.4789	2.13%
2019-06-14	0	0.470	0.465	0.500	0.470	0.470	2,000	940	0.4700	0.470	0.465	0.500	0.470	0.470	2,000	0.4700	-1.05%
2019-06-13	0	0.475	0.460	0.500	-	-	0	0	-	0.475	0.460	0.500	-	-	0	-	0.00%
2019-06-12	0	0.475	0.460	0.475	-	-	0	0	-	0.475	0.460	0.475	-	-	0	-	0.00%
2019-06-11	0	0.475	0.465	0.500	0.475	0.495	186,000	89,270	0.4799	0.475	0.465	0.500	0.475	0.495	186,000	0.4799	-2.06%
2019-06-10	0	0.485	0.465	0.495	-	-	0	0	-	0.485	0.465	0.495	-	-	0	-	0.00%
2019-06-06	0	0.485	0.485	0.490	0.465	0.480	18,000	8,400	0.4667	0.485	0.485	0.490	0.465	0.480	18,000	0.4667	2.11%
2019-06-05	0	0.475	0.470	0.485	0.470	0.485	64,000	30,540	0.4772	0.475	0.470	0.485	0.470	0.485	64,000	0.4772	1.06%
2019-06-04	0	0.470	0.465	0.480	-	-	0	0	-	0.470	0.465	0.480	-	-	0	-	0.00%
2019-06-03	0	0.470	0.465	0.480	0.470	0.480	80,000	38,050	0.4756	0.470	0.465	0.480	0.470	0.480	80,000	0.4756	-2.08%
2019-05-31	0	0.480	0.465	0.490	0.465	0.490	89,000	42,930	0.4824	0.480	0.465	0.490	0.465	0.490	89,000	0.4824	1.05%
2019-05-30	0	0.475	0.470	0.485	0.475	0.475	60,000	28,500	0.4750	0.475	0.470	0.485	0.475	0.475	60,000	0.4750	0.00%
2019-05-29	0	0.475	0.490	0.495	0.465	0.500	1,042,000	491,320	0.4715	0.475	0.490	0.495	0.465	0.500	1,042,000	0.4715	-8.65%
2019-05-28	0	0.520	0.500	0.520	0.500	0.520	325,000	165,720	0.5099	0.520	0.500	0.520	0.500	0.520	325,000	0.5099	0.00%
2019-05-27	0	0.520	0.510	0.530	0.520	0.520	80,000	41,600	0.5200	0.520	0.510	0.530	0.520	0.520	80,000	0.5200	-3.70%
2019-05-24	0	0.540	0.530	0.540	0.520	0.580	546,000	295,500	0.5412	0.540	0.530	0.540	0.520	0.580	546,000	0.5412	-5.26%
2019-05-23	0	0.570	0.580	0.600	0.550	0.570	351,000	197,470	0.5626	0.570	0.580	0.600	0.550	0.570	351,000	0.5626	0.00%
2019-05-22	0	0.570	0.560	0.580	0.550	0.570	451,000	249,030	0.5522	0.570	0.560	0.580	0.550	0.570	451,000	0.5522	0.00%
2019-05-21	0	0.570	0.570	0.600	0.570	0.570	40,000	22,800	0.5700	0.570	0.570	0.600	0.570	0.570	40,000	0.5700	0.00%
2019-05-20	0	0.570	0.550	0.590	0.530	0.570	39,000	21,840	0.5600	0.570	0.550	0.590	0.530	0.570	39,000	0.5600	-1.72%
2019-05-17	0	0.580	0.560	0.590	0.560	0.580	96,000	55,540	0.5785	0.580	0.560	0.590	0.560	0.580	96,000	0.5785	0.00%
2019-05-16	0	0.580	0.570	0.590	0.570	0.580	167,000	95,860	0.5740	0.580	0.570	0.590	0.570	0.580	167,000	0.5740	1.75%
2019-05-15	0	0.570	0.570	0.600	0.570	0.580	28,000	16,140	0.5764	0.570	0.570	0.600	0.570	0.580	28,000	0.5764	-3.39%
2019-05-14	0	0.590	0.580	0.600	0.580	0.620	406,000	241,500	0.5948	0.590	0.580	0.600	0.580	0.620	406,000	0.5948	-4.84%
2019-05-10	0	0.620	0.610	0.620	0.620	0.630	746,000	464,220	0.6223	0.620	0.610	0.620	0.620	0.630	746,000	0.6223	0.00%
2019-05-09	0	0.620	0.620	0.650	0.620	0.630	52,000	32,260	0.6204	0.620	0.620	0.650	0.620	0.630	52,000	0.6204	-4.62%
2019-05-08	0	0.650	0.640	0.670	0.640	0.660	82,000	53,360	0.6507	0.650	0.640	0.670	0.640	0.660	82,000	0.6507	1.56%
2019-05-07	0	0.640	0.640	0.690	0.640	0.640	4,500	2,835	0.6300	0.640	0.640	0.690	0.640	0.640	4,500	0.6300	0.00%
2019-05-06	0	0.640	0.640	0.700	0.630	0.650	109,000	69,840	0.6407	0.640	0.640	0.700	0.630	0.650	109,000	0.6407	-7.25%
2019-05-03	0	0.690	0.690	0.710	0.680	0.690	24,000	16,500	0.6875	0.690	0.690	0.710	0.680	0.690	24,000	0.6875	1.47%
2019-05-02	0	0.680	0.660	0.680	0.660	0.680	28,000	18,500	0.6607	0.680	0.660	0.680	0.660	0.680	28,000	0.6607	0.00%
2019-04-30	0	0.680	0.680	0.710	0.680	0.680	2,000	1,360	0.6800	0.680	0.680	0.710	0.680	0.680	2,000	0.6800	0.00%
2019-04-29	0	0.680	0.680	0.710	0.680	0.680	6,000	4,080	0.6800	0.680	0.680	0.710	0.680	0.680	6,000	0.6800	1.49%
2019-04-26	0	0.670	0.670	0.690	0.650	0.670	116,000	77,320	0.6666	0.670	0.670	0.690	0.650	0.670	116,000	0.6666	-1.47%
2019-04-25	0	0.680	0.660	0.680	0.670	0.700	244,000	168,840	0.6920	0.680	0.660	0.680	0.670	0.700	244,000	0.6920	-4.23%
2019-04-24	0	0.710	0.710	0.750	0.710	0.720	93,000	66,360	0.7135	0.710	0.710	0.750	0.710	0.720	93,000	0.7135	-1.39%
2019-04-23	0	0.720	0.700	0.720	0.720	0.740	180,000	129,900	0.7217	0.720	0.700	0.720	0.720	0.740	180,000	0.7217	-1.37%
2019-04-18	0	0.730	0.720	0.740	0.730	0.750	84,000	62,160	0.7400	0.730	0.720	0.740	0.730	0.750	84,000	0.7400	-1.35%
2019-04-17	0	0.740	0.740	0.770	0.740	0.740	4,000	2,960	0.7400	0.740	0.740	0.770	0.740	0.740	4,000	0.7400	0.00%
2019-04-16	0	0.740	0.720	0.750	0.720	0.740	68,000	49,960	0.7347	0.740	0.720	0.750	0.720	0.740	68,000	0.7347	0.00%
2019-04-15	0	0.740	0.740	0.750	0.740	0.750	78,000	58,180	0.7459	0.740	0.740	0.750	0.740	0.750	78,000	0.7459	1.37%
2019-04-12	0	0.730	0.730	0.750	0.730	0.730	118,000	86,140	0.7300	0.730	0.730	0.750	0.730	0.730	118,000	0.7300	-1.35%
2019-04-11	0	0.740	0.740	0.770	0.730	0.750	38,000	28,060	0.7384	0.740	0.740	0.770	0.730	0.750	38,000	0.7384	-2.63%
2019-04-10	0	0.760	0.750	0.770	0.760	0.780	206,000	157,920	0.7666	0.760	0.750	0.770	0.760	0.780	206,000	0.7666	-2.56%
2019-04-09	0	0.780	0.780	0.800	0.770	0.810	1,086,000	854,820	0.7871	0.780	0.780	0.800	0.770	0.810	1,086,000	0.7871	0.00%
2019-04-08	0	0.780	0.780	0.790	0.750	0.780	651,000	497,810	0.7647	0.780	0.780	0.790	0.750	0.780	651,000	0.7647	8.33%
2019-04-04	0	0.720	0.720	0.740	0.690	0.750	507,480	366,661	0.7225	0.720	0.720	0.740	0.690	0.750	507,480	0.7225	0.00%
2019-04-03	0	0.720	0.700	0.760	0.720	0.770	107,000	80,480	0.7521	0.720	0.700	0.760	0.720	0.770	107,000	0.7521	4.35%
2019-04-02	0	0.690	0.660	0.740	-	-	0	0	-	0.690	0.660	0.740	-	-	0	-	0.00%
2019-04-01	0	0.690	0.690	0.740	0.670	0.690	24,005	16,263	0.6775	0.690	0.690	0.740	0.670	0.690	24,005	0.6775	0.00%
2019-03-29	0	0.690	0.690	0.700	0.680	0.710	361,000	255,010	0.7064	0.690	0.690	0.700	0.680	0.710	361,000	0.7064	2.99%
2019-03-28	0	0.670	0.670	0.710	0.660	0.660	58,000	38,280	0.6600	0.670	0.670	0.710	0.660	0.660	58,000	0.6600	0.00%
2019-03-27	0	0.670	0.660	0.710	0.660	0.670	65,750	43,820	0.6665	0.670	0.660	0.710	0.660	0.670	65,750	0.6665	-1.47%
2019-03-26	0	0.680	0.670	0.720	0.680	0.680	4,000	2,720	0.6800	0.680	0.670	0.720	0.680	0.680	4,000	0.6800	-1.45%
2019-03-25	0	0.690	0.690	0.700	0.690	0.690	27,000	18,600	0.6889	0.690	0.690	0.700	0.690	0.690	27,000	0.6889	-2.82%
2019-03-22	0	0.710	0.700	0.710	0.650	0.730	81,000	57,290	0.7073	0.710	0.700	0.710	0.650	0.730	81,000	0.7073	1.43%
2019-03-21	0	0.700	0.700	0.720	0.700	0.700	50,000	35,000	0.7000	0.700	0.700	0.720	0.700	0.700	50,000	0.7000	0.00%
2019-03-20	0	0.700	0.680	0.700	0.680	0.700	24,000	16,640	0.6933	0.700	0.680	0.700	0.680	0.700	24,000	0.6933	0.00%
2019-03-19	0	0.700	0.700	0.720	0.680	0.730	18,900	13,305	0.7040	0.700	0.700	0.720	0.680	0.730	18,900	0.7040	-4.11%
2019-03-18	0	0.730	0.720	0.730	0.730	0.730	60,000	43,600	0.7267	0.730	0.720	0.730	0.730	0.730	60,000	0.7267	4.29%
2019-03-15	0	0.700	0.690	0.740	0.700	0.710	68,000	47,700	0.7015	0.700	0.690	0.740	0.700	0.710	68,000	0.7015	-2.78%
2019-03-14	0	0.720	0.720	0.740	0.720	0.720	88,000	63,360	0.7200	0.720	0.720	0.740	0.720	0.720	88,000	0.7200	-1.37%
2019-03-13	0	0.730	0.700	0.730	0.730	0.740	310,000	228,400	0.7368	0.730	0.700	0.730	0.730	0.740	310,000	0.7368	-5.19%
2019-03-12	0	0.770	0.730	0.770	0.680	0.770	187,903	134,335	0.7149	0.770	0.730	0.770	0.680	0.770	187,903	0.7149	10.00%
2019-03-11	0	0.700	0.700	0.750	0.690	0.720	80,000	56,740	0.7093	0.700	0.700	0.750	0.690	0.720	80,000	0.7093	0.00%
2019-03-08	0	0.700	0.690	0.730	0.700	0.750	394,000	285,280	0.7241	0.700	0.690	0.730	0.700	0.750	394,000	0.7241	-9.09%
2019-03-07	0	0.770	0.750	0.770	0.780	0.790	153,000	119,830	0.7832	0.770	0.750	0.770	0.780	0.790	153,000	0.7832	-3.75%
2019-03-06	0	0.800	0.800	0.850	0.780	0.820	248,000	195,200	0.7871	0.800	0.800	0.850	0.780	0.820	248,000	0.7871	1.27%
2019-03-05	0	0.790	0.780	0.800	0.780	0.860	186,000	149,660	0.8046	0.790	0.780	0.800	0.780	0.860	186,000	0.8046	-7.06%
2019-03-04	0	0.850	0.850	0.860	0.840	0.880	373,000	318,470	0.8538	0.850	0.850	0.860	0.840	0.880	373,000	0.8538	2.41%
2019-03-01	0	0.830	0.830	0.900	0.830	0.870	471,892	401,339	0.8505	0.830	0.830	0.900	0.830	0.870	471,892	0.8505	-3.49%
2019-02-28	0	0.860	0.860	0.880	0.780	0.950	2,664,506	2,332,509	0.8754	0.860	0.860	0.880	0.780	0.950	2,664,506	0.8754	10.26%
2019-02-27	0	0.780	0.780	0.790	0.700	0.850	3,554,000	2,806,650	0.7897	0.780	0.780	0.790	0.700	0.850	3,554,000	0.7897	6.85%
2019-02-26	0	0.730	0.730	0.740	0.700	0.750	893,000	648,320	0.7260	0.730	0.730	0.740	0.700	0.750	893,000	0.7260	0.00%
2019-02-25	0	0.730	0.690	0.720	0.640	0.740	2,736,000	1,902,670	0.6954	0.730	0.690	0.720	0.640	0.740	2,736,000	0.6954	10.61%
2019-02-22	0	0.660	0.630	0.660	0.610	0.660	494,000	317,480	0.6427	0.660	0.630	0.660	0.610	0.660	494,000	0.6427	8.20%
2019-02-21	0	0.610	0.600	0.610	0.600	0.610	170,000	102,660	0.6039	0.610	0.600	0.610	0.600	0.610	170,000	0.6039	0.00%
2019-02-20	0	0.610	0.610	0.620	0.610	0.630	215,000	131,780	0.6129	0.610	0.610	0.620	0.610	0.630	215,000	0.6129	0.00%
2019-02-19	0	0.610	0.610	0.620	0.600	0.620	71,000	43,790	0.6168	0.610	0.610	0.620	0.600	0.620	71,000	0.6168	0.00%
2019-02-18	0	0.610	0.600	0.620	0.610	0.610	24,000	14,640	0.6100	0.610	0.600	0.620	0.610	0.610	24,000	0.6100	1.67%
2019-02-15	0	0.600	0.600	0.620	0.590	0.610	72,000	42,620	0.5919	0.600	0.600	0.620	0.590	0.610	72,000	0.5919	-1.64%
2019-02-14	0	0.610	0.610	0.620	0.600	0.630	66,000	40,580	0.6148	0.610	0.610	0.620	0.600	0.630	66,000	0.6148	-3.17%
2019-02-13	0	0.630	0.630	0.640	0.590	0.650	931,000	592,500	0.6364	0.630	0.630	0.640	0.590	0.650	931,000	0.6364	3.28%
2019-02-12	0	0.610	0.590	0.620	0.590	0.610	142,000	85,480	0.6020	0.610	0.590	0.620	0.590	0.610	142,000	0.6020	3.39%
2019-02-11	0	0.590	0.590	0.600	0.580	0.600	178,000	105,040	0.5901	0.590	0.590	0.600	0.580	0.600	178,000	0.5901	0.00%
2019-02-08	0	0.590	0.580	0.600	0.590	0.590	36,000	21,240	0.5900	0.590	0.580	0.600	0.590	0.590	36,000	0.5900	1.72%
2019-02-04	0	0.580	0.580	0.600	0.570	0.570	10,000	5,700	0.5700	0.580	0.580	0.600	0.570	0.570	10,000	0.5700	1.75%
2019-02-01	0	0.570	0.570	0.590	0.570	0.580	84,200	48,708	0.5785	0.570	0.570	0.590	0.570	0.580	84,200	0.5785	-1.72%
2019-01-31	0	0.580	0.580	0.600	0.570	0.600	283,000	164,140	0.5800	0.580	0.580	0.600	0.570	0.600	283,000	0.5800	0.00%
2019-01-30	0	0.580	0.570	0.600	0.580	0.580	154,000	89,320	0.5800	0.580	0.570	0.600	0.580	0.580	154,000	0.5800	0.00%
2019-01-29	0	0.580	0.580	0.590	0.570	0.580	211,250	120,987	0.5727	0.580	0.580	0.590	0.570	0.580	211,250	0.5727	-1.69%
2019-01-28	0	0.590	0.580	0.600	0.570	0.590	209,000	119,140	0.5700	0.590	0.580	0.600	0.570	0.590	209,000	0.5700	-1.67%
2019-01-25	0	0.600	0.570	0.600	0.600	0.600	34,000	20,400	0.6000	0.600	0.570	0.600	0.600	0.600	34,000	0.6000	3.45%
2019-01-24	0	0.580	0.580	0.590	0.570	0.600	116,296	67,219	0.5780	0.580	0.580	0.590	0.570	0.600	116,296	0.5780	0.00%
2019-01-23	0	0.580	0.570	0.600	0.580	0.600	152,000	89,240	0.5871	0.580	0.570	0.600	0.580	0.600	152,000	0.5871	0.00%
2019-01-22	0	0.580	0.570	0.610	0.580	0.580	22,000	12,760	0.5800	0.580	0.570	0.610	0.580	0.580	22,000	0.5800	-3.33%
2019-01-21	0	0.600	0.580	0.610	0.600	0.600	76,000	45,600	0.6000	0.600	0.580	0.610	0.600	0.600	76,000	0.6000	5.26%
2019-01-18	0	0.570	0.570	0.600	0.570	0.580	85,000	48,950	0.5759	0.570	0.570	0.600	0.570	0.580	85,000	0.5759	-1.72%
2019-01-17	0	0.580	0.570	0.610	0.580	0.610	57,000	33,550	0.5886	0.580	0.570	0.610	0.580	0.610	57,000	0.5886	0.00%
2019-01-16	0	0.580	0.580	0.610	0.560	0.610	129,000	75,520	0.5854	0.580	0.580	0.610	0.560	0.610	129,000	0.5854	0.00%
2019-01-15	0	0.580	0.580	0.610	0.570	0.600	145,000	84,830	0.5850	0.580	0.580	0.610	0.570	0.600	145,000	0.5850	-1.69%
2019-01-14	0	0.590	0.590	0.630	0.590	0.600	67,502	40,421	0.5988	0.590	0.590	0.630	0.590	0.600	67,502	0.5988	-1.67%
2019-01-11	0	0.600	0.580	0.610	0.590	0.600	92,000	54,400	0.5913	0.600	0.580	0.610	0.590	0.600	92,000	0.5913	0.00%
2019-01-10	0	0.600	0.590	0.600	0.590	0.600	234,000	139,560	0.5964	0.600	0.590	0.600	0.590	0.600	234,000	0.5964	-1.64%
2019-01-09	0	0.610	0.590	0.620	0.590	0.610	124,000	73,980	0.5966	0.610	0.590	0.620	0.590	0.610	124,000	0.5966	3.39%
2019-01-08	0	0.590	0.580	0.600	0.570	0.590	33,600	19,664	0.5852	0.590	0.580	0.600	0.570	0.590	33,600	0.5852	-1.67%
2019-01-07	0	0.600	0.600	0.620	0.600	0.610	250,000	150,860	0.6034	0.600	0.600	0.620	0.600	0.610	250,000	0.6034	-3.23%
2019-01-04	0	0.620	0.610	0.630	0.620	0.630	86,000	53,740	0.6249	0.620	0.610	0.630	0.620	0.630	86,000	0.6249	1.64%
2019-01-03	0	0.610	0.600	0.610	0.610	0.610	100,000	61,000	0.6100	0.610	0.600	0.610	0.610	0.610	100,000	0.6100	-6.15%
2019-01-02	0	0.650	0.600	0.650	-	-	0	0	-	0.650	0.600	0.650	-	-	0	-	0.00%
2018-12-31	0	0.650	0.630	0.660	0.650	0.650	34,000	22,100	0.6500	0.650	0.630	0.660	0.650	0.650	34,000	0.6500	3.17%
2018-12-28	0	0.630	0.630	0.660	0.620	0.630	36,000	22,660	0.6294	0.630	0.630	0.660	0.620	0.630	36,000	0.6294	1.61%
2018-12-27	0	0.620	0.620	0.660	0.610	0.620	14,000	8,660	0.6186	0.620	0.620	0.660	0.610	0.620	14,000	0.6186	-1.59%
2018-12-24	0	0.630	0.620	0.650	-	-	0	0	-	0.630	0.620	0.650	-	-	0	-	0.00%
2018-12-21	0	0.630	0.620	0.650	0.610	0.640	186,529	118,132	0.6333	0.630	0.620	0.650	0.610	0.640	186,529	0.6333	-1.56%
2018-12-20	0	0.640	0.640	0.670	0.630	0.650	315,000	202,780	0.6437	0.640	0.640	0.670	0.630	0.650	315,000	0.6437	1.59%
2018-12-19	0	0.630	0.630	0.680	0.630	0.650	214,001	138,520	0.6473	0.630	0.630	0.680	0.630	0.650	214,001	0.6473	-5.97%
2018-12-18	0	0.670	0.650	0.680	0.650	0.670	26,000	17,200	0.6615	0.670	0.650	0.680	0.650	0.670	26,000	0.6615	-1.47%
2018-12-17	0	0.680	0.660	0.680	0.650	0.690	119,500	78,070	0.6533	0.680	0.660	0.680	0.650	0.690	119,500	0.6533	1.49%
2018-12-14	0	0.670	0.650	0.690	0.650	0.670	60,000	39,480	0.6580	0.670	0.650	0.690	0.650	0.670	60,000	0.6580	0.00%
2018-12-13	0	0.670	0.660	0.710	0.650	0.690	119,840	81,962	0.6839	0.670	0.660	0.710	0.650	0.690	119,840	0.6839	-2.90%
2018-12-12	0	0.690	0.650	0.690	0.690	0.690	4,000	2,760	0.6900	0.690	0.650	0.690	0.690	0.690	4,000	0.6900	0.00%
2018-12-11	0	0.690	0.660	0.690	0.660	0.690	287,250	191,635	0.6671	0.690	0.660	0.690	0.660	0.690	287,250	0.6671	4.55%
2018-12-10	0	0.660	0.660	0.680	0.660	0.690	376,000	254,640	0.6772	0.660	0.660	0.680	0.660	0.690	376,000	0.6772	-5.71%
2018-12-07	0	0.700	0.680	0.700	0.680	0.700	157,000	107,900	0.6873	0.700	0.680	0.700	0.680	0.700	157,000	0.6873	0.00%
2018-12-06	0	0.700	0.690	0.700	0.660	0.740	1,124,250	800,060	0.7116	0.700	0.690	0.700	0.660	0.740	1,124,250	0.7116	-5.41%
2018-12-05	0	0.740	0.740	0.750	0.740	0.760	358,000	266,660	0.7449	0.740	0.740	0.750	0.740	0.760	358,000	0.7449	-2.63%
2018-12-04	0	0.760	0.760	0.780	0.740	0.770	276,000	208,660	0.7560	0.760	0.760	0.780	0.740	0.770	276,000	0.7560	1.33%
2018-12-03	0	0.750	0.740	0.750	0.700	0.800	2,624,000	2,021,940	0.7706	0.750	0.740	0.750	0.700	0.800	2,624,000	0.7706	4.17%
2018-11-30	0	0.720	0.720	0.730	0.650	0.740	4,283,000	3,084,000	0.7201	0.720	0.720	0.730	0.650	0.740	4,283,000	0.7201	14.29%
2018-11-29	0	0.630	0.630	0.650	0.620	0.680	1,567,000	1,022,430	0.6525	0.630	0.630	0.650	0.620	0.680	1,567,000	0.6525	3.28%
2018-11-28	0	0.610	0.600	0.620	0.590	0.620	289,002	174,141	0.6026	0.610	0.600	0.620	0.590	0.620	289,002	0.6026	3.39%
2018-11-27	0	0.590	0.580	0.590	0.580	0.600	115,000	68,110	0.5923	0.590	0.580	0.590	0.580	0.600	115,000	0.5923	5.36%
2018-11-26	0	0.560	0.560	0.580	0.560	0.580	155,000	87,480	0.5644	0.560	0.560	0.580	0.560	0.580	155,000	0.5644	-1.75%
2018-11-23	0	0.570	0.570	0.580	0.540	0.620	204,000	115,080	0.5641	0.570	0.570	0.580	0.540	0.620	204,000	0.5641	1.79%
2018-11-22	0	0.560	0.560	0.580	0.540	0.540	7,000	3,770	0.5386	0.560	0.560	0.580	0.540	0.540	7,000	0.5386	0.00%
2018-11-21	0	0.560	0.560	0.570	0.540	0.560	87,000	47,860	0.5501	0.560	0.560	0.570	0.540	0.560	87,000	0.5501	-3.45%
2018-11-20	0	0.580	0.570	0.580	0.550	0.580	415,000	235,290	0.5670	0.580	0.570	0.580	0.550	0.580	415,000	0.5670	1.75%
2018-11-19	0	0.570	0.560	0.570	0.560	0.600	542,500	309,225	0.5700	0.570	0.560	0.570	0.560	0.600	542,500	0.5700	-1.72%
2018-11-16	0	0.580	0.570	0.580	0.560	0.600	198,750	112,607	0.5666	0.580	0.570	0.580	0.560	0.600	198,750	0.5666	0.00%
2018-11-15	0	0.580	0.570	0.580	0.560	0.580	155,000	87,660	0.5655	0.580	0.570	0.580	0.560	0.580	155,000	0.5655	0.00%
2018-11-14	0	0.580	0.570	0.580	0.570	0.590	40,000	22,850	0.5713	0.580	0.570	0.580	0.570	0.590	40,000	0.5713	1.75%
2018-11-13	0	0.570	0.560	0.580	0.530	0.580	307,000	170,240	0.5545	0.570	0.560	0.580	0.530	0.580	307,000	0.5545	1.79%
2018-11-12	0	0.560	0.540	0.560	0.540	0.570	630,000	346,310	0.5497	0.560	0.540	0.560	0.540	0.570	630,000	0.5497	-3.45%
2018-11-09	0	0.580	0.560	0.590	0.550	0.590	88,000	49,940	0.5675	0.580	0.560	0.590	0.550	0.590	88,000	0.5675	-3.33%
2018-11-08	0	0.600	0.600	0.610	0.560	0.620	509,000	295,230	0.5800	0.600	0.600	0.610	0.560	0.620	509,000	0.5800	0.00%
2018-11-07	0	0.012	0.012	0.013	0.012	0.013	12,446,027	155,010	0.0125	0.600	0.600	0.650	0.600	0.650	248,921	0.6227	0.00%
2018-11-06	0	0.012	0.012	0.013	0.012	0.013	10,100,000	124,350	0.0123	0.600	0.600	0.650	0.600	0.650	202,000	0.6156	-7.69%
2018-11-05	0	0.013	0.013	0.014	0.013	0.014	17,075,000	222,275	0.0130	0.650	0.650	0.700	0.650	0.700	341,500	0.6509	-7.14%
2018-11-02	0	0.014	0.013	0.014	0.013	0.015	33,625,000	469,000	0.0139	0.700	0.650	0.700	0.650	0.750	672,500	0.6974	0.00%
2018-11-01	0	0.014	0.013	0.014	0.012	0.014	37,800,000	503,900	0.0133	0.700	0.650	0.700	0.600	0.700	756,000	0.6665	16.67%
2018-10-31	0	0.012	0.012	0.013	0.012	0.013	3,500,000	43,000	0.0123	0.600	0.600	0.650	0.600	0.650	70,000	0.6143	0.00%
2018-10-30	0	0.012	0.012	0.013	0.011	0.013	7,550,000	90,650	0.0120	0.600	0.600	0.650	0.550	0.650	151,000	0.6003	9.09%
2018-10-29	0	0.011	0.011	0.012	0.011	0.013	31,350,000	375,450	0.0120	0.550	0.550	0.600	0.550	0.650	627,000	0.5988	-15.38%
2018-10-26	0	0.013	0.012	0.013	0.012	0.013	6,100,000	75,300	0.0123	0.650	0.600	0.650	0.600	0.650	122,000	0.6172	8.33%
2018-10-25	0	0.012	0.012	0.013	0.011	0.012	41,001,995	490,032	0.0120	0.600	0.600	0.650	0.550	0.600	820,040	0.5976	-7.69%
2018-10-24	0	0.013	0.012	0.013	0.012	0.013	10,700,000	133,800	0.0125	0.650	0.600	0.650	0.600	0.650	214,000	0.6252	-7.14%
2018-10-23	0	0.014	0.012	0.014	0.012	0.014	25,600,000	330,600	0.0129	0.700	0.600	0.700	0.600	0.700	512,000	0.6457	0.00%
2018-10-22	0	0.014	0.013	0.014	0.013	0.014	31,150,000	413,150	0.0133	0.700	0.650	0.700	0.650	0.700	623,000	0.6632	0.00%
2018-10-19	0	0.014	0.013	0.014	0.013	0.014	49,200,000	641,000	0.0130	0.700	0.650	0.700	0.650	0.700	984,000	0.6514	7.69%
2018-10-18	0	0.013	0.013	0.014	0.013	0.014	18,000,000	242,074	0.0134	0.650	0.650	0.700	0.650	0.700	360,000	0.6724	0.00%
2018-10-16	0	0.013	0.013	0.015	0.013	0.015	32,100,000	451,150	0.0141	0.650	0.650	0.750	0.650	0.750	642,000	0.7027	-7.14%
2018-10-15	0	0.014	0.014	0.015	0.014	0.015	14,250,354	212,203	0.0149	0.700	0.700	0.750	0.700	0.750	285,007	0.7446	-12.50%
2018-10-12	0	0.016	0.015	0.017	0.012	0.017	177,250,000	2,627,250	0.0148	0.800	0.750	0.850	0.600	0.850	3,545,000	0.7411	33.33%
2018-10-11	0	0.012	0.012	0.013	0.012	0.014	64,501,000	825,914	0.0128	0.600	0.600	0.650	0.600	0.700	1,290,020	0.6402	-14.29%
2018-10-10	0	0.014	0.014	0.015	0.013	0.017	232,900,000	3,414,650	0.0147	0.700	0.700	0.750	0.650	0.850	4,658,000	0.7331	-22.22%
2018-10-09	0	0.018	0.017	0.018	0.017	0.020	175,533,496	3,044,601	0.0173	0.900	0.850	0.900	0.850	1.000	3,510,670	0.8672	-14.29%
2018-10-08	0	0.021	0.020	0.021	0.021	0.021	16,750,000	351,750	0.0210	1.050	1.000	1.050	1.050	1.050	335,000	1.0500	-4.55%
2018-10-05	0	0.022	0.021	0.023	0.021	0.022	22,650,000	493,300	0.0218	1.100	1.050	1.150	1.050	1.100	453,000	1.0890	-4.35%
2018-10-04	0	0.023	0.023	0.024	0.023	0.023	6,300,000	144,900	0.0230	1.150	1.150	1.200	1.150	1.150	126,000	1.1500	0.00%
2018-10-03	0	0.023	0.023	0.025	0.023	0.024	300,000	7,100	0.0237	1.150	1.150	1.250	1.150	1.200	6,000	1.1833	-4.17%
2018-10-02	0	0.024	0.023	0.025	0.023	0.025	4,300,000	104,450	0.0243	1.200	1.150	1.250	1.150	1.250	86,000	1.2145	-4.00%
2018-09-28	0	0.025	0.024	0.025	0.025	0.025	600,000	15,000	0.0250	1.250	1.200	1.250	1.250	1.250	12,000	1.2500	4.17%
2018-09-27	0	0.024	0.024	0.025	0.024	0.024	400,071	9,601	0.0240	1.200	1.200	1.250	1.200	1.200	8,001	1.1999	0.00%
2018-09-26	0	0.024	0.023	0.024	0.024	0.024	1,650,000	39,600	0.0240	1.200	1.150	1.200	1.200	1.200	33,000	1.2000	4.35%
2018-09-24	0	0.023	0.023	0.024	0.023	0.024	10,050,000	235,100	0.0234	1.150	1.150	1.200	1.150	1.200	201,000	1.1697	-8.00%
2018-09-21	0	0.025	0.024	0.026	-	-	0	0	-	1.250	1.200	1.300	-	-	0	-	0.00%
2018-09-20	0	0.025	0.024	0.026	0.025	0.025	1,800,000	45,000	0.0250	1.250	1.200	1.300	1.250	1.250	36,000	1.2500	4.17%
2018-09-19	0	0.024	0.023	0.025	0.023	0.025	2,300,000	55,150	0.0240	1.200	1.150	1.250	1.150	1.250	46,000	1.1989	0.00%
2018-09-18	0	0.024	0.023	0.024	0.024	0.024	1,700,000	40,800	0.0240	1.200	1.150	1.200	1.200	1.200	34,000	1.2000	0.00%
2018-09-17	0	0.024	0.024	0.025	0.024	0.024	350,000	8,400	0.0240	1.200	1.200	1.250	1.200	1.200	7,000	1.2000	0.00%
2018-09-14	0	0.024	0.024	0.026	-	-	50,000	1,250	0.0250	1.200	1.200	1.300	-	-	1,000	1.2500	0.00%
2018-09-13	0	0.024	0.024	0.025	0.023	0.024	4,750,000	112,400	0.0237	1.200	1.200	1.250	1.150	1.200	95,000	1.1832	4.35%
2018-09-12	0	0.023	0.023	0.024	0.023	0.024	5,500,000	126,700	0.0230	1.150	1.150	1.200	1.150	1.200	110,000	1.1518	-4.17%
2018-09-11	0	0.024	0.024	0.025	0.023	0.024	1,100,000	26,150	0.0238	1.200	1.200	1.250	1.150	1.200	22,000	1.1886	0.00%
2018-09-10	0	0.024	0.024	0.025	0.024	0.024	2,750,000	66,000	0.0240	1.200	1.200	1.250	1.200	1.200	55,000	1.2000	0.00%
2018-09-07	0	0.024	0.024	0.025	0.024	0.026	3,862,500	94,125	0.0244	1.200	1.200	1.250	1.200	1.300	77,250	1.2184	-4.00%
2018-09-06	0	0.025	0.024	0.026	0.024	0.025	3,350,000	82,550	0.0246	1.250	1.200	1.300	1.200	1.250	67,000	1.2321	0.00%
2018-09-05	0	0.025	0.025	0.026	0.025	0.025	1,200,000	30,000	0.0250	1.250	1.250	1.300	1.250	1.250	24,000	1.2500	0.00%
2018-09-04	0	0.025	0.025	0.026	0.024	0.025	13,950,000	343,150	0.0246	1.250	1.250	1.300	1.200	1.250	279,000	1.2299	0.00%
2018-09-03	0	0.025	0.024	0.025	0.024	0.025	12,701,416	314,425	0.0248	1.250	1.200	1.250	1.200	1.250	254,028	1.2378	0.00%
2018-08-31	0	0.025	0.025	0.026	0.025	0.026	9,950,000	251,450	0.0253	1.250	1.250	1.300	1.250	1.300	199,000	1.2636	-3.85%
2018-08-30	0	0.026	0.026	0.027	0.026	0.027	4,950,000	129,150	0.0261	1.300	1.300	1.350	1.300	1.350	99,000	1.3045	-3.70%
2018-08-29	0	0.027	0.027	0.028	0.026	0.027	6,050,000	162,500	0.0269	1.350	1.350	1.400	1.300	1.350	121,000	1.3430	0.00%
2018-08-28	0	0.027	0.026	0.027	0.027	0.027	6,100,000	164,700	0.0270	1.350	1.300	1.350	1.350	1.350	122,000	1.3500	3.85%
2018-08-27	0	0.026	0.026	0.027	0.026	0.027	3,750,000	97,900	0.0261	1.300	1.300	1.350	1.300	1.350	75,000	1.3053	-3.70%
2018-08-24	0	0.027	0.026	0.027	0.027	0.028	1,300,000	35,300	0.0272	1.350	1.300	1.350	1.350	1.400	26,000	1.3577	0.00%
2018-08-23	0	0.027	0.026	0.027	0.026	0.027	7,000,000	187,000	0.0267	1.350	1.300	1.350	1.300	1.350	140,000	1.3357	3.85%
2018-08-22	0	0.026	0.026	0.027	0.026	0.026	100,000	2,600	0.0260	1.300	1.300	1.350	1.300	1.300	2,000	1.3000	-3.70%
2018-08-21	0	0.027	0.026	0.027	0.026	0.027	5,080,000	131,950	0.0260	1.350	1.300	1.350	1.300	1.350	101,600	1.2987	0.00%
2018-08-20	0	0.027	0.026	0.028	0.026	0.028	46,250,000	1,248,450	0.0270	1.350	1.300	1.400	1.300	1.400	925,000	1.3497	3.85%
2018-08-17	0	0.026	0.026	0.027	0.026	0.026	3,100,000	80,600	0.0260	1.300	1.300	1.350	1.300	1.300	62,000	1.3000	0.00%
2018-08-16	0	0.026	0.025	0.026	0.026	0.027	12,850,000	336,150	0.0262	1.300	1.250	1.300	1.300	1.350	257,000	1.3080	-3.70%
2018-08-15	0	0.027	0.026	0.027	0.026	0.027	8,000,142	215,102	0.0269	1.350	1.300	1.350	1.300	1.350	160,003	1.3444	-3.57%
2018-08-14	0	0.028	0.027	0.028	0.027	0.028	750,000	20,850	0.0278	1.400	1.350	1.400	1.350	1.400	15,000	1.3900	0.00%
2018-08-13	0	0.028	0.027	0.029	0.027	0.028	9,975,071	278,651	0.0279	1.400	1.350	1.450	1.350	1.400	199,501	1.3967	0.00%
2018-08-10	0	0.028	0.028	0.029	0.028	0.029	600,000	17,100	0.0285	1.400	1.400	1.450	1.400	1.450	12,000	1.4250	0.00%
2018-08-09	0	0.028	0.028	0.029	0.028	0.029	4,900,000	140,700	0.0287	1.400	1.400	1.450	1.400	1.450	98,000	1.4357	-3.45%
2018-08-08	0	0.029	0.028	0.029	0.028	0.029	1,600,000	45,800	0.0286	1.450	1.400	1.450	1.400	1.450	32,000	1.4313	0.00%
2018-08-07	0	0.029	0.028	0.029	0.028	0.029	700,000	19,700	0.0281	1.450	1.400	1.450	1.400	1.450	14,000	1.4071	0.00%
2018-08-06	0	0.029	0.028	0.029	0.029	0.030	8,900,000	258,200	0.0290	1.450	1.400	1.450	1.450	1.500	178,000	1.4506	-6.45%
2018-08-03	0	0.031	0.030	0.031	0.028	0.031	10,950,000	329,550	0.0301	1.550	1.500	1.550	1.400	1.550	219,000	1.5048	6.90%
2018-08-02	0	0.029	0.028	0.030	0.029	0.029	3,850,000	111,650	0.0290	1.450	1.400	1.500	1.450	1.450	77,000	1.4500	-3.33%
2018-08-01	0	0.030	0.029	0.030	0.029	0.030	6,400,283	185,657	0.0290	1.500	1.450	1.500	1.450	1.500	128,006	1.4504	0.00%
2018-07-31	0	0.030	0.029	0.030	0.028	0.030	5,700,000	165,250	0.0290	1.500	1.450	1.500	1.400	1.500	114,000	1.4496	3.45%
2018-07-30	0	0.029	0.029	0.030	0.028	0.030	3,300,000	95,850	0.0290	1.450	1.450	1.500	1.400	1.500	66,000	1.4523	-6.45%
2018-07-27	0	0.031	0.030	0.031	0.029	0.031	2,410,283	72,355	0.0300	1.550	1.500	1.550	1.450	1.550	48,206	1.5010	3.33%
2018-07-26	0	0.030	0.029	0.030	0.028	0.030	6,700,000	194,400	0.0290	1.500	1.450	1.500	1.400	1.500	134,000	1.4507	0.00%
2018-07-25	0	0.030	0.029	0.030	0.029	0.030	16,950,000	492,100	0.0290	1.500	1.450	1.500	1.450	1.500	339,000	1.4516	0.00%
2018-07-24	0	0.030	0.029	0.030	0.028	0.031	45,800,000	1,347,750	0.0294	1.500	1.450	1.500	1.400	1.550	916,000	1.4713	3.45%
2018-07-23	0	0.029	0.028	0.029	0.028	0.029	4,000,000	112,450	0.0281	1.450	1.400	1.450	1.400	1.450	80,000	1.4056	0.00%
2018-07-20	0	0.029	0.029	0.030	0.028	0.029	26,750,000	765,950	0.0286	1.450	1.450	1.500	1.400	1.450	535,000	1.4317	3.57%
2018-07-19	0	0.028	0.028	0.029	0.028	0.029	27,150,000	770,350	0.0284	1.400	1.400	1.450	1.400	1.450	543,000	1.4187	-3.45%
2018-07-18	0	0.029	0.028	0.029	0.029	0.029	3,900,000	113,100	0.0290	1.450	1.400	1.450	1.450	1.450	78,000	1.4500	0.00%
2018-07-17	0	0.029	0.029	0.030	0.028	0.030	6,550,000	189,600	0.0289	1.450	1.450	1.500	1.400	1.500	131,000	1.4473	0.00%
2018-07-16	0	0.029	0.029	0.030	0.029	0.029	5,400,000	156,600	0.0290	1.450	1.450	1.500	1.450	1.450	108,000	1.4500	-3.33%
2018-07-13	0	0.030	0.029	0.030	0.030	0.030	7,100,000	212,600	0.0299	1.500	1.450	1.500	1.500	1.500	142,000	1.4972	-3.23%
2018-07-12	0	0.031	0.030	0.031	0.030	0.031	5,550,000	167,050	0.0301	1.550	1.500	1.550	1.500	1.550	111,000	1.5050	3.33%
2018-07-11	0	0.030	0.030	0.031	0.029	0.030	5,500,000	164,450	0.0299	1.500	1.500	1.550	1.450	1.500	110,000	1.4950	0.00%
2018-07-10	0	0.030	0.030	0.031	0.030	0.031	12,400,000	373,000	0.0301	1.500	1.500	1.550	1.500	1.550	248,000	1.5040	0.00%
2018-07-09	0	0.030	0.029	0.030	0.029	0.030	2,650,000	79,000	0.0298	1.500	1.450	1.500	1.450	1.500	53,000	1.4906	0.00%
2018-07-06	0	0.030	0.029	0.030	0.029	0.030	3,150,000	93,400	0.0297	1.500	1.450	1.500	1.450	1.500	63,000	1.4825	0.00%
2018-07-05	0	0.030	0.029	0.030	0.029	0.032	9,700,000	292,600	0.0302	1.500	1.450	1.500	1.450	1.600	194,000	1.5082	3.45%
2018-07-04	0	0.029	0.029	0.030	0.029	0.031	9,700,000	288,150	0.0297	1.450	1.450	1.500	1.450	1.550	194,000	1.4853	0.00%
2018-07-03	0	0.029	0.029	0.030	0.029	0.030	8,315,600	245,924	0.0296	1.450	1.450	1.500	1.450	1.500	166,312	1.4787	-3.33%
2018-06-29	0	0.030	0.030	0.031	0.030	0.031	5,800,000	179,450	0.0309	1.500	1.500	1.550	1.500	1.550	116,000	1.5470	0.00%
2018-06-28	0	0.030	0.030	0.031	0.030	0.032	20,450,000	631,200	0.0309	1.500	1.500	1.550	1.500	1.600	409,000	1.5433	-6.25%
2018-06-27	0	0.032	0.032	0.033	0.032	0.034	13,700,000	452,250	0.0330	1.600	1.600	1.650	1.600	1.700	274,000	1.6505	-8.57%
2018-06-26	0	0.035	0.034	0.035	0.033	0.035	3,975,000	134,525	0.0338	1.750	1.700	1.750	1.650	1.750	79,500	1.6921	2.94%
2018-06-25	0	0.034	0.034	0.035	0.034	0.035	5,900,000	205,050	0.0348	1.700	1.700	1.750	1.700	1.750	118,000	1.7377	-2.86%
2018-06-22	0	0.035	0.034	0.035	0.034	0.035	7,900,000	274,400	0.0347	1.750	1.700	1.750	1.700	1.750	158,000	1.7367	2.94%
2018-06-21	0	0.034	0.034	0.035	0.034	0.036	41,200,035	1,444,350	0.0351	1.700	1.700	1.750	1.700	1.800	824,001	1.7529	-5.56%
2018-06-20	0	0.036	0.035	0.036	0.035	0.037	7,100,000	254,400	0.0358	1.800	1.750	1.800	1.750	1.850	142,000	1.7915	0.00%
2018-06-19	0	0.036	0.035	0.036	0.035	0.037	46,700,000	1,692,950	0.0363	1.800	1.750	1.800	1.750	1.850	934,000	1.8126	-5.26%
2018-06-15	0	0.038	0.037	0.038	0.037	0.038	8,000,000	302,250	0.0378	1.900	1.850	1.900	1.850	1.900	160,000	1.8891	0.00%
2018-06-14	0	0.038	0.038	0.039	0.038	0.038	14,400,000	547,200	0.0380	1.900	1.900	1.950	1.900	1.900	288,000	1.9000	-2.56%
2018-06-13	0	0.039	0.038	0.039	0.038	0.039	7,750,000	298,900	0.0386	1.950	1.900	1.950	1.900	1.950	155,000	1.9284	0.00%
2018-06-12	0	0.039	0.038	0.039	0.038	0.039	5,800,000	225,000	0.0388	1.950	1.900	1.950	1.900	1.950	116,000	1.9397	0.00%
2018-06-11	0	0.039	0.039	0.040	0.039	0.040	6,550,000	256,850	0.0392	1.950	1.950	2.000	1.950	2.000	131,000	1.9607	0.00%
2018-06-08	0	0.039	0.039	0.040	0.039	0.039	325,000	12,575	0.0387	1.950	1.950	2.000	1.950	1.950	6,500	1.9346	-2.50%
2018-06-07	0	0.040	0.039	0.040	0.039	0.040	3,200,000	127,900	0.0400	2.000	1.950	2.000	1.950	2.000	64,000	1.9984	0.00%
2018-06-06	0	0.040	0.039	0.041	0.039	0.041	28,750,354	1,142,760	0.0397	2.000	1.950	2.050	1.950	2.050	575,007	1.9874	2.56%
2018-06-05	0	0.039	0.039	0.040	0.038	0.040	22,400,000	872,200	0.0389	1.950	1.950	2.000	1.900	2.000	448,000	1.9469	0.00%
2018-06-04	0	0.039	0.038	0.039	0.038	0.039	7,150,000	275,450	0.0385	1.950	1.900	1.950	1.900	1.950	143,000	1.9262	0.00%
2018-06-01	0	0.039	0.038	0.039	0.039	0.039	1,206,002	46,998	0.0390	1.950	1.900	1.950	1.950	1.950	24,120	1.9485	0.00%
2018-05-31	0	0.039	0.038	0.039	0.038	0.039	3,600,000	140,300	0.0390	1.950	1.900	1.950	1.900	1.950	72,000	1.9486	2.63%
2018-05-30	0	0.038	0.038	0.039	0.038	0.038	9,000,000	342,000	0.0380	1.900	1.900	1.950	1.900	1.900	180,000	1.9000	-2.56%
2018-05-29	0	0.039	0.038	0.039	0.038	0.039	10,500,000	399,050	0.0380	1.950	1.900	1.950	1.900	1.950	210,000	1.9002	2.63%
2018-05-28	0	0.038	0.038	0.039	0.038	0.039	22,100,000	849,850	0.0385	1.900	1.900	1.950	1.900	1.950	442,000	1.9227	-2.56%
2018-05-25	0	0.039	0.039	0.040	0.039	0.039	3,700,000	144,300	0.0390	1.950	1.950	2.000	1.950	1.950	74,000	1.9500	0.00%
2018-05-24	0	0.039	0.039	0.040	0.039	0.039	12,450,000	485,550	0.0390	1.950	1.950	2.000	1.950	1.950	249,000	1.9500	0.00%
2018-05-23	0	0.039	0.038	0.039	0.039	0.039	10,050,000	391,950	0.0390	1.950	1.900	1.950	1.950	1.950	201,000	1.9500	0.00%
2018-05-21	0	0.039	0.038	0.039	0.039	0.040	10,550,000	417,700	0.0396	1.950	1.900	1.950	1.950	2.000	211,000	1.9796	-2.50%
2018-05-18	0	0.040	0.040	0.041	0.039	0.040	13,400,005	535,600	0.0400	2.000	2.000	2.050	1.950	2.000	268,000	1.9985	0.00%
2018-05-17	0	0.040	0.039	0.040	0.038	0.040	5,750,000	226,850	0.0395	2.000	1.950	2.000	1.900	2.000	115,000	1.9726	5.26%
2018-05-16	0	0.038	0.038	0.039	0.038	0.039	10,650,000	413,050	0.0388	1.900	1.900	1.950	1.900	1.950	213,000	1.9392	-2.56%
2018-05-15	0	0.039	0.038	0.039	0.038	0.039	26,350,000	1,020,700	0.0387	1.950	1.900	1.950	1.900	1.950	527,000	1.9368	0.00%
2018-05-14	0	0.039	0.039	0.040	0.039	0.039	650,000	25,350	0.0390	1.950	1.950	2.000	1.950	1.950	13,000	1.9500	0.00%
2018-05-11	0	0.039	0.039	0.040	0.039	0.040	1,795,000	69,875	0.0389	1.950	1.950	2.000	1.950	2.000	35,900	1.9464	0.00%
2018-05-10	0	0.039	0.039	0.040	0.039	0.040	2,900,000	113,400	0.0391	1.950	1.950	2.000	1.950	2.000	58,000	1.9552	0.00%
2018-05-09	0	0.039	0.038	0.040	0.038	0.039	7,250,000	282,150	0.0389	1.950	1.900	2.000	1.900	1.950	145,000	1.9459	2.63%
2018-05-08	0	0.038	0.038	0.039	0.038	0.039	5,500,000	214,200	0.0389	1.900	1.900	1.950	1.900	1.950	110,000	1.9473	0.00%
2018-05-07	0	0.038	0.038	0.039	0.038	0.039	12,950,354	504,610	0.0390	1.900	1.900	1.950	1.900	1.950	259,007	1.9482	-2.56%
2018-05-04	0	0.039	0.039	0.040	0.039	0.040	26,850,000	1,058,750	0.0394	1.950	1.950	2.000	1.950	2.000	537,000	1.9716	-2.50%
2018-05-03	0	0.040	0.039	0.040	0.039	0.040	29,100,000	1,140,050	0.0392	2.000	1.950	2.000	1.950	2.000	582,000	1.9588	2.56%
2018-05-02	0	0.039	0.038	0.040	0.039	0.040	22,650,000	894,000	0.0395	1.950	1.900	2.000	1.950	2.000	453,000	1.9735	-2.50%
2018-04-30	0	0.040	0.040	0.041	0.039	0.040	8,540,000	338,920	0.0397	2.000	2.000	2.050	1.950	2.000	170,800	1.9843	0.00%
2018-04-27	0	0.040	0.039	0.040	0.039	0.040	21,000,000	827,150	0.0394	2.000	1.950	2.000	1.950	2.000	420,000	1.9694	2.56%
2018-04-26	0	0.039	0.038	0.039	0.039	0.040	27,650,000	1,081,600	0.0391	1.950	1.900	1.950	1.950	2.000	553,000	1.9559	-2.50%
2018-04-25	0	0.040	0.040	0.041	0.039	0.040	5,600,000	223,950	0.0400	2.000	2.000	2.050	1.950	2.000	112,000	1.9996	-2.44%
2018-04-24	0	0.041	0.041	0.042	0.039	0.041	11,750,000	479,100	0.0408	2.050	2.050	2.100	1.950	2.050	235,000	2.0387	2.50%
2018-04-23	0	0.040	0.039	0.040	0.039	0.040	10,600,000	423,300	0.0399	2.000	1.950	2.000	1.950	2.000	212,000	1.9967	0.00%
2018-04-20	0	0.040	0.039	0.040	0.040	0.041	44,450,000	1,794,300	0.0404	2.000	1.950	2.000	2.000	2.050	889,000	2.0183	-2.44%
2018-04-19	0	0.041	0.040	0.041	0.040	0.041	24,425,000	1,001,225	0.0410	2.050	2.000	2.050	2.000	2.050	488,500	2.0496	0.00%
2018-04-18	0	0.041	0.040	0.042	0.040	0.042	28,424,000	1,165,244	0.0410	2.050	2.000	2.100	2.000	2.100	568,480	2.0498	-2.38%
2018-04-17	0	0.042	0.041	0.042	0.041	0.044	16,600,000	697,800	0.0420	2.100	2.050	2.100	2.050	2.200	332,000	2.1018	-2.33%
2018-04-16	0	0.043	0.043	0.044	0.043	0.044	12,100,000	520,500	0.0430	2.150	2.150	2.200	2.150	2.200	242,000	2.1508	-2.27%
2018-04-13	0	0.044	0.043	0.045	0.043	0.045	18,100,000	797,900	0.0441	2.200	2.150	2.250	2.150	2.250	362,000	2.2041	0.00%
2018-04-12	0	0.044	0.044	0.045	0.044	0.048	113,900,000	5,192,600	0.0456	2.200	2.200	2.250	2.200	2.400	2,278,000	2.2795	-8.33%
2018-04-11	0	0.048	0.047	0.048	0.041	0.048	150,367,500	6,914,962	0.0460	2.400	2.350	2.400	2.050	2.400	3,007,350	2.2994	14.29%
2018-04-10	0	0.042	0.041	0.042	0.041	0.042	3,400,000	140,850	0.0414	2.100	2.050	2.100	2.050	2.100	68,000	2.0713	0.00%
2018-04-09	0	0.042	0.041	0.042	0.041	0.042	1,125,000	46,525	0.0414	2.100	2.050	2.100	2.050	2.100	22,500	2.0678	0.00%
2018-04-06	0	0.042	0.041	0.042	0.041	0.042	6,150,000	255,400	0.0415	2.100	2.050	2.100	2.050	2.100	123,000	2.0764	2.44%
2018-04-04	0	0.041	0.041	0.042	0.041	0.042	1,600,000	66,600	0.0416	2.050	2.050	2.100	2.050	2.100	32,000	2.0813	-2.38%
2018-04-03	0	0.042	0.041	0.042	0.041	0.042	9,500,000	395,000	0.0416	2.100	2.050	2.100	2.050	2.100	190,000	2.0789	0.00%
2018-03-29	0	0.042	0.042	0.043	0.041	0.042	2,400,000	100,050	0.0417	2.100	2.100	2.150	2.050	2.100	48,000	2.0844	-2.33%
2018-03-28	0	0.043	0.042	0.043	0.042	0.043	850,000	35,800	0.0421	2.150	2.100	2.150	2.100	2.150	17,000	2.1059	0.00%
2018-03-27	0	0.043	0.042	0.043	0.042	0.044	5,814,250	249,137	0.0428	2.150	2.100	2.150	2.100	2.200	116,285	2.1425	2.38%
2018-03-26	0	0.042	0.041	0.042	0.040	0.042	18,740,000	776,440	0.0414	2.100	2.050	2.100	2.000	2.100	374,800	2.0716	0.00%
2018-03-23	0	0.042	0.041	0.043	0.042	0.044	20,650,000	876,900	0.0425	2.100	2.050	2.150	2.100	2.200	413,000	2.1232	-4.55%
2018-03-22	0	0.044	0.044	0.045	0.044	0.045	4,350,000	194,100	0.0446	2.200	2.200	2.250	2.200	2.250	87,000	2.2310	0.00%
2018-03-21	0	0.044	0.044	0.045	0.044	0.045	3,850,000	170,650	0.0443	2.200	2.200	2.250	2.200	2.250	77,000	2.2162	-2.22%
2018-03-20	0	0.045	0.045	0.046	0.045	0.046	3,200,000	144,050	0.0450	2.250	2.250	2.300	2.250	2.300	64,000	2.2508	0.00%
2018-03-19	0	0.045	0.045	0.046	0.044	0.045	9,050,000	405,700	0.0448	2.250	2.250	2.300	2.200	2.250	181,000	2.2414	2.27%
2018-03-16	0	0.044	0.044	0.045	0.044	0.046	17,050,000	755,850	0.0443	2.200	2.200	2.250	2.200	2.300	341,000	2.2166	-4.35%
2018-03-15	0	0.046	0.045	0.046	0.045	0.046	10,901,133	498,338	0.0457	2.300	2.250	2.300	2.250	2.300	218,023	2.2857	4.55%
2018-03-14	0	0.044	0.044	0.045	0.044	0.045	5,150,000	226,800	0.0440	2.200	2.200	2.250	2.200	2.250	103,000	2.2019	0.00%
2018-03-13	0	0.044	0.044	0.045	0.044	0.045	6,850,070	303,252	0.0443	2.200	2.200	2.250	2.200	2.250	137,001	2.2135	0.00%
2018-03-12	0	0.044	0.044	0.045	0.044	0.045	1,200,000	53,200	0.0443	2.200	2.200	2.250	2.200	2.250	24,000	2.2167	-2.22%
2018-03-09	0	0.045	0.044	0.045	0.044	0.045	3,550,000	158,250	0.0446	2.250	2.200	2.250	2.200	2.250	71,000	2.2289	0.00%
2018-03-08	0	0.045	0.044	0.045	0.045	0.045	1,000,000	45,000	0.0450	2.250	2.200	2.250	2.250	2.250	20,000	2.2500	2.27%
2018-03-07	0	0.044	0.044	0.045	0.044	0.046	6,800,000	301,500	0.0443	2.200	2.200	2.250	2.200	2.300	136,000	2.2169	-2.22%
2018-03-06	0	0.045	0.044	0.045	0.044	0.046	6,400,000	287,400	0.0449	2.250	2.200	2.250	2.200	2.300	128,000	2.2453	-2.17%
2018-03-05	0	0.046	0.045	0.046	0.045	0.047	43,305,000	2,004,000	0.0463	2.300	2.250	2.300	2.250	2.350	866,100	2.3138	6.98%
2018-03-02	0	0.043	0.043	0.044	0.043	0.044	4,500,000	195,600	0.0435	2.150	2.150	2.200	2.150	2.200	90,000	2.1733	-2.27%
2018-03-01	0	0.044	0.044	0.045	0.044	0.045	1,266,000	56,278	0.0445	2.200	2.200	2.250	2.200	2.250	25,320	2.2227	0.00%
2018-02-28	0	0.044	0.044	0.045	0.044	0.044	2,200,000	96,800	0.0440	2.200	2.200	2.250	2.200	2.200	44,000	2.2000	0.00%
2018-02-27	0	0.044	0.044	0.045	0.044	0.044	4,000,000	176,000	0.0440	2.200	2.200	2.250	2.200	2.200	80,000	2.2000	0.00%
2018-02-26	0	0.044	0.044	0.045	0.044	0.045	4,100,000	184,300	0.0450	2.200	2.200	2.250	2.200	2.250	82,000	2.2476	0.00%
2018-02-23	0	0.044	0.044	0.045	0.044	0.044	5,635,028	247,751	0.0440	2.200	2.200	2.250	2.200	2.200	112,701	2.1983	2.33%
2018-02-22	0	0.043	0.043	0.044	0.043	0.044	2,625,000	113,725	0.0433	2.150	2.150	2.200	2.150	2.200	52,500	2.1662	-2.27%
2018-02-21	0	0.044	0.043	0.044	0.042	0.044	10,650,000	463,750	0.0435	2.200	2.150	2.200	2.100	2.200	213,000	2.1772	4.76%
2018-02-20	0	0.042	0.042	0.043	0.042	0.043	1,725,000	73,650	0.0427	2.100	2.100	2.150	2.100	2.150	34,500	2.1348	-2.33%
2018-02-15	0	0.043	0.042	0.043	0.041	0.043	8,600,000	360,400	0.0419	2.150	2.100	2.150	2.050	2.150	172,000	2.0953	2.38%
2018-02-14	0	0.042	0.042	0.043	0.042	0.042	550,000	23,100	0.0420	2.100	2.100	2.150	2.100	2.100	11,000	2.1000	0.00%
2018-02-13	0	0.042	0.041	0.043	0.042	0.043	8,450,000	359,350	0.0425	2.100	2.050	2.150	2.100	2.150	169,000	2.1263	2.44%
2018-02-12	0	0.041	0.041	0.042	0.041	0.042	19,450,000	801,950	0.0412	2.050	2.050	2.100	2.050	2.100	389,000	2.0616	0.00%
2018-02-09	0	0.041	0.040	0.041	0.040	0.042	41,900,000	1,712,300	0.0409	2.050	2.000	2.050	2.000	2.100	838,000	2.0433	-2.38%
2018-02-08	0	0.042	0.042	0.043	0.042	0.045	20,700,000	888,300	0.0429	2.100	2.100	2.150	2.100	2.250	414,000	2.1457	-4.55%
2018-02-07	0	0.044	0.043	0.044	0.044	0.046	25,000,000	1,113,300	0.0445	2.200	2.150	2.200	2.200	2.300	500,000	2.2266	2.33%
2018-02-06	0	0.043	0.043	0.044	0.043	0.046	37,300,000	1,642,400	0.0440	2.150	2.150	2.200	2.150	2.300	746,000	2.2016	-8.51%
2018-02-05	0	0.047	0.047	0.048	0.046	0.048	7,550,000	353,550	0.0468	2.350	2.350	2.400	2.300	2.400	151,000	2.3414	0.00%
2018-02-02	0	0.047	0.047	0.048	0.046	0.047	2,850,000	132,700	0.0466	2.350	2.350	2.400	2.300	2.350	57,000	2.3281	-2.08%
2018-02-01	0	0.048	0.047	0.048	0.047	0.048	4,450,000	211,250	0.0475	2.400	2.350	2.400	2.350	2.400	89,000	2.3736	2.13%
2018-01-31	0	0.047	0.047	0.048	0.047	0.048	2,900,035	136,751	0.0472	2.350	2.350	2.400	2.350	2.400	58,001	2.3577	-2.08%
2018-01-30	0	0.048	0.047	0.048	0.047	0.049	15,150,000	723,100	0.0477	2.400	2.350	2.400	2.350	2.450	303,000	2.3865	-2.04%
2018-01-29	0	0.049	0.048	0.049	0.048	0.049	4,500,000	217,500	0.0483	2.450	2.400	2.450	2.400	2.450	90,000	2.4167	0.00%
2018-01-26	0	0.049	0.049	0.050	0.049	0.050	15,320,000	751,360	0.0490	2.450	2.450	2.500	2.450	2.500	306,400	2.4522	0.00%
2018-01-25	0	0.049	0.049	0.050	0.049	0.050	13,747,500	674,687	0.0491	2.450	2.450	2.500	2.450	2.500	274,950	2.4539	-2.00%
2018-01-24	0	0.050	0.050	0.052	0.050	0.051	24,300,000	1,236,900	0.0509	2.500	2.500	2.600	2.500	2.550	486,000	2.5451	-1.96%
2018-01-23	0	0.051	0.051	0.052	0.050	0.052	43,300,000	2,198,100	0.0508	2.550	2.550	2.600	2.500	2.600	866,000	2.5382	2.00%
2018-01-22	0	0.050	0.049	0.050	0.046	0.050	54,950,000	2,674,300	0.0487	2.500	2.450	2.500	2.300	2.500	1,099,000	2.4334	6.38%
2018-01-19	0	0.047	0.046	0.047	0.047	0.048	15,000,000	706,350	0.0471	2.350	2.300	2.350	2.350	2.400	300,000	2.3545	-2.08%
2018-01-18	0	0.048	0.047	0.048	0.046	0.048	62,100,000	2,933,450	0.0472	2.400	2.350	2.400	2.300	2.400	1,242,000	2.3619	4.35%
2018-01-17	0	0.046	0.045	0.046	0.045	0.046	14,900,000	673,850	0.0452	2.300	2.250	2.300	2.250	2.300	298,000	2.2612	2.22%
2018-01-16	0	0.045	0.045	0.046	0.045	0.045	6,350,000	285,750	0.0450	2.250	2.250	2.300	2.250	2.250	127,000	2.2500	-2.17%
2018-01-15	0	0.046	0.045	0.046	0.045	0.046	12,580,200	571,659	0.0454	2.300	2.250	2.300	2.250	2.300	251,604	2.2721	0.00%
2018-01-12	0	0.046	0.046	0.047	0.046	0.047	5,100,000	238,350	0.0467	2.300	2.300	2.350	2.300	2.350	102,000	2.3368	0.00%
2018-01-11	0	0.046	0.046	0.047	0.045	0.046	2,400,000	110,200	0.0459	2.300	2.300	2.350	2.250	2.300	48,000	2.2958	0.00%
2018-01-10	0	0.046	0.046	0.047	0.045	0.048	16,100,000	754,450	0.0469	2.300	2.300	2.350	2.250	2.400	322,000	2.3430	-2.13%
2018-01-09	0	0.047	0.046	0.047	0.046	0.047	2,550,000	117,750	0.0462	2.350	2.300	2.350	2.300	2.350	51,000	2.3088	0.00%
2018-01-08	0	0.047	0.046	0.047	0.046	0.047	6,150,000	284,950	0.0463	2.350	2.300	2.350	2.300	2.350	123,000	2.3167	0.00%
2018-01-05	0	0.047	0.045	0.047	0.046	0.047	15,500,000	714,300	0.0461	2.350	2.250	2.350	2.300	2.350	310,000	2.3042	-2.08%
2018-01-04	0	0.048	0.047	0.048	0.047	0.050	87,800,000	4,245,650	0.0484	2.400	2.350	2.400	2.350	2.500	1,756,000	2.4178	-2.04%
2018-01-03	0	0.049	0.048	0.049	0.044	0.050	224,051,416	10,638,159	0.0475	2.450	2.400	2.450	2.200	2.500	4,481,028	2.3740	13.95%
2018-01-02	0	0.043	0.043	0.044	0.043	0.044	400,000	17,250	0.0431	2.150	2.150	2.200	2.150	2.200	8,000	2.1563	0.00%
2017-12-29	0	0.043	0.043	0.044	0.043	0.043	3,100,000	133,300	0.0430	2.150	2.150	2.200	2.150	2.150	62,000	2.1500	-2.27%
2017-12-28	0	0.044	0.043	0.044	0.043	0.044	1,750,000	75,350	0.0431	2.200	2.150	2.200	2.150	2.200	35,000	2.1529	4.76%
2017-12-27	0	0.042	0.042	0.043	0.042	0.043	9,050,000	388,900	0.0430	2.100	2.100	2.150	2.100	2.150	181,000	2.1486	-2.33%
2017-12-22	0	0.043	0.042	0.043	0.042	0.043	9,400,000	403,400	0.0429	2.150	2.100	2.150	2.100	2.150	188,000	2.1457	-2.27%
2017-12-21	0	0.044	0.043	0.044	0.042	0.045	24,375,070	1,058,652	0.0434	2.200	2.150	2.200	2.100	2.250	487,501	2.1716	4.76%
2017-12-20	0	0.042	0.042	0.043	0.041	0.042	2,150,000	90,150	0.0419	2.100	2.100	2.150	2.050	2.100	43,000	2.0965	0.00%
2017-12-19	0	0.042	0.042	0.043	0.042	0.043	7,000,000	300,200	0.0429	2.100	2.100	2.150	2.100	2.150	140,000	2.1443	0.00%
2017-12-18	0	0.042	0.041	0.042	0.041	0.044	16,025,000	670,900	0.0419	2.100	2.050	2.100	2.050	2.200	320,500	2.0933	0.00%
2017-12-15	0	0.042	0.041	0.042	0.041	0.042	31,650,000	1,313,250	0.0415	2.100	2.050	2.100	2.050	2.100	633,000	2.0746	0.00%
2017-12-14	0	0.042	0.042	0.043	0.042	0.043	40,400,000	1,703,100	0.0422	2.100	2.100	2.150	2.100	2.150	808,000	2.1078	-2.33%
2017-12-13	0	0.043	0.042	0.043	0.042	0.044	18,725,035	799,326	0.0427	2.150	2.100	2.150	2.100	2.200	374,501	2.1344	-2.27%
2017-12-12	0	0.044	0.043	0.044	0.043	0.044	3,950,000	171,850	0.0435	2.200	2.150	2.200	2.150	2.200	79,000	2.1753	0.00%
2017-12-11	0	0.044	0.043	0.044	0.043	0.044	9,550,000	412,550	0.0432	2.200	2.150	2.200	2.150	2.200	191,000	2.1599	2.33%
2017-12-08	0	0.043	0.043	0.044	0.043	0.044	7,700,000	333,150	0.0433	2.150	2.150	2.200	2.150	2.200	154,000	2.1633	-2.27%
2017-12-07	0	0.044	0.043	0.044	0.043	0.045	3,450,000	151,100	0.0438	2.200	2.150	2.200	2.150	2.250	69,000	2.1899	0.00%
2017-12-06	0	0.044	0.043	0.045	0.043	0.045	40,600,000	1,782,100	0.0439	2.200	2.150	2.250	2.150	2.250	812,000	2.1947	0.00%
2017-12-05	0	0.044	0.044	0.045	0.043	0.045	9,300,000	407,300	0.0438	2.200	2.200	2.250	2.150	2.250	186,000	2.1898	2.33%
2017-12-04	0	0.043	0.043	0.044	0.043	0.044	7,300,000	319,250	0.0437	2.150	2.150	2.200	2.150	2.200	146,000	2.1866	-2.27%
2017-12-01	0	0.044	0.044	0.045	0.044	0.045	5,900,000	261,000	0.0442	2.200	2.200	2.250	2.200	2.250	118,000	2.2119	-2.22%
2017-11-30	0	0.045	0.044	0.045	0.043	0.046	40,200,000	1,787,200	0.0445	2.250	2.200	2.250	2.150	2.300	804,000	2.2229	-2.17%
2017-11-29	0	0.046	0.045	0.046	0.046	0.047	15,850,000	729,600	0.0460	2.300	2.250	2.300	2.300	2.350	317,000	2.3016	-2.13%
2017-11-28	0	0.047	0.046	0.047	0.046	0.047	3,600,000	166,800	0.0463	2.350	2.300	2.350	2.300	2.350	72,000	2.3167	-2.08%
2017-11-27	0	0.048	0.047	0.048	0.047	0.048	1,100,000	52,050	0.0473	2.400	2.350	2.400	2.350	2.400	22,000	2.3659	0.00%
2017-11-24	0	0.048	0.046	0.048	0.047	0.048	3,850,000	182,300	0.0474	2.400	2.300	2.400	2.350	2.400	77,000	2.3675	2.13%
2017-11-23	0	0.047	0.046	0.047	0.046	0.048	4,950,000	232,350	0.0469	2.350	2.300	2.350	2.300	2.400	99,000	2.3470	0.00%
2017-11-22	0	0.047	0.046	0.047	0.046	0.048	22,950,000	1,073,700	0.0468	2.350	2.300	2.350	2.300	2.400	459,000	2.3392	0.00%
2017-11-21	0	0.047	0.046	0.047	0.046	0.047	11,150,000	520,350	0.0467	2.350	2.300	2.350	2.300	2.350	223,000	2.3334	0.00%
2017-11-20	0	0.047	0.046	0.047	0.046	0.047	42,000,000	1,959,900	0.0467	2.350	2.300	2.350	2.300	2.350	840,000	2.3332	-2.08%
2017-11-17	0	0.048	0.047	0.048	0.047	0.049	38,900,000	1,840,400	0.0473	2.400	2.350	2.400	2.350	2.450	778,000	2.3656	2.13%
2017-11-16	0	0.047	0.047	0.048	0.047	0.048	3,950,000	189,400	0.0479	2.350	2.350	2.400	2.350	2.400	79,000	2.3975	-2.08%
2017-11-15	0	0.048	0.047	0.048	0.047	0.048	4,225,000	201,900	0.0478	2.400	2.350	2.400	2.350	2.400	84,500	2.3893	0.00%
2017-11-14	0	0.048	0.047	0.048	0.047	0.049	17,726,500	850,891	0.0480	2.400	2.350	2.400	2.350	2.450	354,530	2.4001	-2.04%
2017-11-13	0	0.049	0.048	0.049	0.048	0.049	7,600,708	365,179	0.0480	2.450	2.400	2.450	2.400	2.450	152,014	2.4023	0.00%
2017-11-10	0	0.049	0.048	0.049	0.048	0.049	10,200,000	493,350	0.0484	2.450	2.400	2.450	2.400	2.450	204,000	2.4184	2.08%
2017-11-09	0	0.048	0.048	0.050	0.048	0.050	10,249,500	500,481	0.0488	2.400	2.400	2.500	2.400	2.500	204,990	2.4415	-4.00%
2017-11-08	0	0.050	0.049	0.050	0.049	0.050	5,550,000	275,800	0.0497	2.500	2.450	2.500	2.450	2.500	111,000	2.4847	0.00%
2017-11-07	0	0.050	0.049	0.050	0.048	0.050	23,200,000	1,127,200	0.0486	2.500	2.450	2.500	2.400	2.500	464,000	2.4293	4.17%
2017-11-06	0	0.048	0.047	0.048	0.047	0.048	15,450,000	727,900	0.0471	2.400	2.350	2.400	2.350	2.400	309,000	2.3557	0.00%
2017-11-03	0	0.048	0.048	0.049	0.048	0.049	6,595,000	321,265	0.0487	2.400	2.400	2.450	2.400	2.450	131,900	2.4357	-2.04%
2017-11-02	0	0.049	0.048	0.049	0.048	0.049	11,050,000	530,550	0.0480	2.450	2.400	2.450	2.400	2.450	221,000	2.4007	0.00%
2017-11-01	0	0.049	0.048	0.049	0.048	0.049	35,150,000	1,688,400	0.0480	2.450	2.400	2.450	2.400	2.450	703,000	2.4017	0.00%
2017-10-31	0	0.049	0.048	0.049	0.048	0.049	22,300,000	1,086,750	0.0487	2.450	2.400	2.450	2.400	2.450	446,000	2.4367	0.00%
2017-10-30	0	0.049	0.048	0.049	0.048	0.049	5,250,000	255,200	0.0486	2.450	2.400	2.450	2.400	2.450	105,000	2.4305	0.00%
2017-10-27	0	0.049	0.048	0.049	0.048	0.050	36,008,000	1,762,836	0.0490	2.450	2.400	2.450	2.400	2.500	720,160	2.4478	0.00%
2017-10-26	0	0.049	0.048	0.049	0.048	0.051	200,450,000	9,870,800	0.0492	2.450	2.400	2.450	2.400	2.550	4,009,000	2.4622	-2.00%
2017-10-25	0	0.050	0.050	0.051	0.050	0.051	12,050,708	610,478	0.0507	2.500	2.500	2.550	2.500	2.550	241,014	2.5330	0.00%
2017-10-24	0	0.050	0.050	0.051	0.050	0.051	25,650,000	1,290,000	0.0503	2.500	2.500	2.550	2.500	2.550	513,000	2.5146	0.00%
2017-10-23	0	0.050	0.050	0.051	0.050	0.051	11,487,500	581,687	0.0506	2.500	2.500	2.550	2.500	2.550	229,750	2.5318	-1.96%
2017-10-20	0	0.051	0.051	0.052	0.050	0.052	19,850,000	1,008,400	0.0508	2.550	2.550	2.600	2.500	2.600	397,000	2.5401	0.00%
2017-10-19	0	0.051	0.050	0.051	0.050	0.051	38,825,000	1,959,700	0.0505	2.550	2.500	2.550	2.500	2.550	776,500	2.5238	0.00%
2017-10-18	0	0.051	0.051	0.052	0.050	0.052	22,550,000	1,154,950	0.0512	2.550	2.550	2.600	2.500	2.600	451,000	2.5609	2.00%
2017-10-17	0	0.050	0.050	0.051	0.050	0.053	152,750,000	7,698,200	0.0504	2.500	2.500	2.550	2.500	2.650	3,055,000	2.5199	-3.85%
2017-10-16	0	0.052	0.052	0.053	0.051	0.054	73,350,000	3,851,700	0.0525	2.600	2.600	2.650	2.550	2.700	1,467,000	2.6256	1.96%
2017-10-13	0	0.051	0.050	0.051	0.050	0.052	121,850,000	6,168,050	0.0506	2.550	2.500	2.550	2.500	2.600	2,437,000	2.5310	-1.92%
2017-10-12	0	0.052	0.052	0.053	0.051	0.053	21,650,000	1,126,200	0.0520	2.600	2.600	2.650	2.550	2.650	433,000	2.6009	1.96%
2017-10-11	0	0.051	0.051	0.052	0.051	0.053	30,375,035	1,569,551	0.0517	2.550	2.550	2.600	2.550	2.650	607,501	2.5836	0.00%
2017-10-10	0	0.051	0.050	0.051	0.050	0.053	145,500,000	7,404,850	0.0509	2.550	2.500	2.550	2.500	2.650	2,910,000	2.5446	-3.77%
2017-10-09	0	0.053	0.052	0.053	0.052	0.054	16,950,000	892,750	0.0527	2.650	2.600	2.650	2.600	2.700	339,000	2.6335	0.00%
2017-10-06	0	0.053	0.052	0.053	0.052	0.053	33,450,000	1,756,050	0.0525	2.650	2.600	2.650	2.600	2.650	669,000	2.6249	1.92%
2017-10-04	0	0.052	0.051	0.052	0.052	0.053	23,237,500	1,208,662	0.0520	2.600	2.550	2.600	2.600	2.650	464,750	2.6007	0.00%
2017-10-03	0	0.052	0.052	0.053	0.052	0.054	76,250,000	4,010,800	0.0526	2.600	2.600	2.650	2.600	2.700	1,525,000	2.6300	-1.89%
2017-09-29	0	0.053	0.053	0.054	0.053	0.054	17,750,000	941,750	0.0531	2.650	2.650	2.700	2.650	2.700	355,000	2.6528	0.00%
2017-09-28	0	0.053	0.052	0.053	0.052	0.054	38,400,000	2,027,750	0.0528	2.650	2.600	2.650	2.600	2.700	768,000	2.6403	-1.85%
2017-09-27	0	0.054	0.053	0.054	0.053	0.054	14,375,035	774,301	0.0539	2.700	2.650	2.700	2.650	2.700	287,501	2.6932	0.00%
2017-09-26	0	0.054	0.053	0.054	0.053	0.054	12,200,000	649,350	0.0532	2.700	2.650	2.700	2.650	2.700	244,000	2.6613	0.00%
2017-09-25	0	0.054	0.053	0.054	0.053	0.054	13,350,000	713,250	0.0534	2.700	2.650	2.700	2.650	2.700	267,000	2.6713	-1.82%
2017-09-22	0	0.055	0.054	0.055	0.053	0.055	18,700,000	1,008,200	0.0539	2.750	2.700	2.750	2.650	2.750	374,000	2.6957	0.00%
2017-09-21	0	0.055	0.054	0.056	0.054	0.056	5,548,000	305,896	0.0551	2.750	2.700	2.800	2.700	2.800	110,960	2.7568	-1.79%
2017-09-20	0	0.056	0.055	0.056	0.055	0.056	3,000,000	166,000	0.0553	2.800	2.750	2.800	2.750	2.800	60,000	2.7667	0.00%
2017-09-19	0	0.056	0.055	0.056	0.055	0.056	3,750,000	208,200	0.0555	2.800	2.750	2.800	2.750	2.800	75,000	2.7760	0.00%
2017-09-18	0	0.056	0.056	0.057	0.053	0.057	17,650,000	977,350	0.0554	2.800	2.800	2.850	2.650	2.850	353,000	2.7687	3.70%
2017-09-15	0	0.054	0.054	0.055	0.054	0.055	8,350,000	451,450	0.0541	2.700	2.700	2.750	2.700	2.750	167,000	2.7033	-3.57%
2017-09-14	0	0.056	0.054	0.056	0.054	0.056	2,650,000	145,450	0.0549	2.800	2.700	2.800	2.700	2.800	53,000	2.7443	1.82%
2017-09-13	0	0.055	0.054	0.055	0.053	0.057	35,400,425	1,920,770	0.0543	2.750	2.700	2.750	2.650	2.850	708,008	2.7129	-3.51%
2017-09-12	0	0.057	0.056	0.057	0.056	0.058	2,950,000	166,250	0.0564	2.850	2.800	2.850	2.800	2.900	59,000	2.8178	-1.72%
2017-09-11	0	0.058	0.057	0.058	0.055	0.058	8,600,000	488,850	0.0568	2.900	2.850	2.900	2.750	2.900	172,000	2.8422	1.75%
2017-09-08	0	0.057	0.056	0.057	0.055	0.057	6,150,000	342,250	0.0557	2.850	2.800	2.850	2.750	2.850	123,000	2.7825	0.00%
2017-09-07	0	0.057	0.056	0.057	0.055	0.057	8,100,000	449,250	0.0555	2.850	2.800	2.850	2.750	2.850	162,000	2.7731	0.00%
2017-09-06	0	0.057	0.056	0.057	0.055	0.057	5,900,000	328,900	0.0557	2.850	2.800	2.850	2.750	2.850	118,000	2.7873	0.00%
2017-09-05	0	0.057	0.056	0.057	0.055	0.057	15,050,000	832,000	0.0553	2.850	2.800	2.850	2.750	2.850	301,000	2.7641	0.00%
2017-09-04	0	0.057	0.056	0.057	0.055	0.057	6,035,000	337,100	0.0559	2.850	2.800	2.850	2.750	2.850	120,700	2.7929	1.79%
2017-09-01	0	0.056	0.055	0.056	0.055	0.057	16,500,000	919,950	0.0558	2.800	2.750	2.800	2.750	2.850	330,000	2.7877	-1.75%
2017-08-31	0	0.057	0.055	0.057	0.055	0.057	13,075,000	729,000	0.0558	2.850	2.750	2.850	2.750	2.850	261,500	2.7878	1.79%
2017-08-30	0	0.056	0.055	0.056	0.055	0.056	9,350,000	518,900	0.0555	2.800	2.750	2.800	2.750	2.800	187,000	2.7749	-1.75%
2017-08-29	0	0.057	0.056	0.057	0.055	0.057	7,150,000	400,150	0.0560	2.850	2.800	2.850	2.750	2.850	143,000	2.7983	0.00%
2017-08-28	0	0.057	0.056	0.057	0.056	0.057	5,900,000	336,050	0.0570	2.850	2.800	2.850	2.800	2.850	118,000	2.8479	0.00%
2017-08-25	0	0.057	0.056	0.057	0.056	0.058	9,450,500	539,525	0.0571	2.850	2.800	2.850	2.800	2.900	189,010	2.8545	1.79%
2017-08-24	0	0.056	0.056	0.058	0.056	0.058	21,350,000	1,220,100	0.0571	2.800	2.800	2.900	2.800	2.900	427,000	2.8574	-3.45%
2017-08-22	0	0.058	0.057	0.058	0.057	0.059	33,037,500	1,927,525	0.0583	2.900	2.850	2.900	2.850	2.950	660,750	2.9172	-1.69%
2017-08-21	0	0.059	0.058	0.059	0.059	0.061	92,050,000	5,481,400	0.0595	2.950	2.900	2.950	2.950	3.050	1,841,000	2.9774	0.00%
2017-08-18	0	0.059	0.058	0.059	0.056	0.059	107,000,000	6,250,400	0.0584	2.950	2.900	2.950	2.800	2.950	2,140,000	2.9207	0.00%
2017-08-17	0	0.059	0.058	0.059	0.055	0.059	252,075,000	14,412,125	0.0572	2.950	2.900	2.950	2.750	2.950	5,041,500	2.8587	7.27%
2017-08-16	0	0.055	0.054	0.055	0.052	0.056	101,593,750	5,531,106	0.0544	2.750	2.700	2.750	2.600	2.800	2,031,875	2.7222	5.77%
2017-08-15	0	0.052	0.051	0.052	0.051	0.052	20,250,000	1,045,700	0.0516	2.600	2.550	2.600	2.550	2.600	405,000	2.5820	0.00%
2017-08-14	0	0.052	0.051	0.052	0.051	0.052	7,700,000	393,000	0.0510	2.600	2.550	2.600	2.550	2.600	154,000	2.5519	0.00%
2017-08-11	0	0.052	0.051	0.052	0.051	0.052	29,000,000	1,484,450	0.0512	2.600	2.550	2.600	2.550	2.600	580,000	2.5594	-1.89%
2017-08-10	0	0.053	0.052	0.053	0.052	0.053	12,350,000	642,400	0.0520	2.650	2.600	2.650	2.600	2.650	247,000	2.6008	0.00%
2017-08-09	0	0.053	0.053	0.054	0.053	0.054	18,400,000	975,800	0.0530	2.650	2.650	2.700	2.650	2.700	368,000	2.6516	-1.85%
2017-08-08	0	0.054	0.053	0.054	0.052	0.055	40,850,000	2,192,000	0.0537	2.700	2.650	2.700	2.600	2.750	817,000	2.6830	1.89%
2017-08-07	0	0.053	0.053	0.054	0.052	0.054	9,701,416	514,563	0.0530	2.650	2.650	2.700	2.600	2.700	194,028	2.6520	0.00%
2017-08-04	0	0.053	0.052	0.054	0.053	0.054	6,000,000	318,950	0.0532	2.650	2.600	2.700	2.650	2.700	120,000	2.6579	0.00%
2017-08-03	0	0.053	0.054	0.055	0.053	0.057	28,100,000	1,553,800	0.0553	2.650	2.700	2.750	2.650	2.850	562,000	2.7648	-7.02%
2017-08-02	0	0.057	0.056	0.057	0.051	0.058	120,550,071	6,681,953	0.0554	2.850	2.800	2.850	2.550	2.900	2,411,001	2.7714	9.62%
2017-08-01	0	0.052	0.051	0.052	0.051	0.052	16,150,000	829,300	0.0513	2.600	2.550	2.600	2.550	2.600	323,000	2.5675	0.00%
2017-07-31	0	0.052	0.051	0.052	0.051	0.053	42,800,070	2,217,953	0.0518	2.600	2.550	2.600	2.550	2.650	856,001	2.5911	-1.89%
2017-07-28	0	0.053	0.052	0.053	0.052	0.054	18,700,000	990,450	0.0530	2.650	2.600	2.650	2.600	2.700	374,000	2.6483	-1.85%
2017-07-27	0	0.054	0.053	0.054	0.053	0.054	6,450,000	341,950	0.0530	2.700	2.650	2.700	2.650	2.700	129,000	2.6508	0.00%
2017-07-26	0	0.054	0.053	0.054	0.053	0.054	7,050,000	380,600	0.0540	2.700	2.650	2.700	2.650	2.700	141,000	2.6993	0.00%
2017-07-25	0	0.054	0.053	0.054	0.053	0.054	6,600,000	355,800	0.0539	2.700	2.650	2.700	2.650	2.700	132,000	2.6955	0.00%
2017-07-24	0	0.054	0.054	0.055	0.054	0.055	2,850,000	155,100	0.0544	2.700	2.700	2.750	2.700	2.750	57,000	2.7211	0.00%
2017-07-21	0	0.054	0.054	0.055	0.053	0.055	9,350,000	505,050	0.0540	2.700	2.700	2.750	2.650	2.750	187,000	2.7008	-1.82%
2017-07-20	0	0.055	0.053	0.055	0.053	0.055	14,300,000	772,600	0.0540	2.750	2.650	2.750	2.650	2.750	286,000	2.7014	0.00%
2017-07-19	0	0.055	0.054	0.055	0.054	0.055	6,550,000	354,900	0.0542	2.750	2.700	2.750	2.700	2.750	131,000	2.7092	0.00%
2017-07-18	0	0.055	0.054	0.055	0.054	0.055	6,250,000	337,600	0.0540	2.750	2.700	2.750	2.700	2.750	125,000	2.7008	0.00%
2017-07-17	0	0.055	0.054	0.055	0.054	0.055	9,800,000	530,800	0.0542	2.750	2.700	2.750	2.700	2.750	196,000	2.7082	0.00%
2017-07-14	0	0.055	0.054	0.055	0.054	0.056	11,950,000	650,300	0.0544	2.750	2.700	2.750	2.700	2.800	239,000	2.7209	0.00%
2017-07-13	0	0.055	0.055	0.056	0.054	0.056	20,000,000	1,103,500	0.0552	2.750	2.750	2.800	2.700	2.800	400,000	2.7588	0.00%
2017-07-12	0	0.055	0.054	0.055	0.053	0.055	24,450,000	1,319,600	0.0540	2.750	2.700	2.750	2.650	2.750	489,000	2.6986	-1.79%
2017-07-11	0	0.056	0.055	0.056	0.054	0.056	3,850,000	212,900	0.0553	2.800	2.750	2.800	2.700	2.800	77,000	2.7649	1.82%
2017-07-10	0	0.055	0.055	0.056	0.054	0.055	5,350,000	293,550	0.0549	2.750	2.750	2.800	2.700	2.750	107,000	2.7435	0.00%
2017-07-07	0	0.055	0.055	0.056	0.054	0.055	6,250,000	341,600	0.0547	2.750	2.750	2.800	2.700	2.750	125,000	2.7328	0.00%
2017-07-06	0	0.055	0.055	0.056	0.054	0.055	4,200,000	230,800	0.0550	2.750	2.750	2.800	2.700	2.750	84,000	2.7476	0.00%
2017-07-05	0	0.055	0.055	0.056	0.054	0.056	7,500,000	412,350	0.0550	2.750	2.750	2.800	2.700	2.800	150,000	2.7490	-1.79%
2017-07-04	0	0.056	0.055	0.057	0.055	0.057	23,550,000	1,314,450	0.0558	2.800	2.750	2.850	2.750	2.850	471,000	2.7908	-1.75%
2017-07-03	0	0.057	0.056	0.057	0.056	0.057	5,200,000	293,450	0.0564	2.850	2.800	2.850	2.800	2.850	104,000	2.8216	0.00%
2017-06-30	0	0.057	0.056	0.057	0.055	0.057	8,050,000	455,400	0.0566	2.850	2.800	2.850	2.750	2.850	161,000	2.8286	0.00%
2017-06-29	0	0.057	0.056	0.057	0.055	0.057	7,450,000	414,700	0.0557	2.850	2.800	2.850	2.750	2.850	149,000	2.7832	1.79%
2017-06-28	0	0.056	0.055	0.056	0.055	0.057	42,632,080	2,365,818	0.0555	2.800	2.750	2.800	2.750	2.850	852,642	2.7747	-1.75%
2017-06-27	0	0.057	0.057	0.058	0.057	0.060	49,400,000	2,902,150	0.0587	2.850	2.850	2.900	2.850	3.000	988,000	2.9374	-5.00%
2017-06-26	0	0.060	0.059	0.060	0.059	0.060	2,900,000	171,200	0.0590	3.000	2.950	3.000	2.950	3.000	58,000	2.9517	0.00%
2017-06-23	0	0.060	0.059	0.060	0.059	0.060	16,700,000	999,100	0.0598	3.000	2.950	3.000	2.950	3.000	334,000	2.9913	0.00%
2017-06-22	0	0.060	0.059	0.060	0.058	0.060	15,150,000	897,000	0.0592	3.000	2.950	3.000	2.900	3.000	303,000	2.9604	1.69%
2017-06-21	0	0.059	0.058	0.059	0.058	0.059	6,525,000	382,975	0.0587	2.950	2.900	2.950	2.900	2.950	130,500	2.9347	0.00%
2017-06-20	0	0.059	0.058	0.059	0.058	0.059	6,150,000	359,300	0.0584	2.950	2.900	2.950	2.900	2.950	123,000	2.9211	0.00%
2017-06-19	0	0.059	0.059	0.060	0.059	0.059	13,650,000	805,350	0.0590	2.950	2.950	3.000	2.950	2.950	273,000	2.9500	1.72%
2017-06-16	0	0.058	0.058	0.059	0.058	0.059	20,900,000	1,232,250	0.0590	2.900	2.900	2.950	2.900	2.950	418,000	2.9480	-3.33%
2017-06-15	0	0.060	0.059	0.060	0.059	0.060	6,300,000	373,450	0.0593	3.000	2.950	3.000	2.950	3.000	126,000	2.9639	0.00%
2017-06-14	0	0.060	0.060	0.061	0.059	0.060	15,850,000	944,150	0.0596	3.000	3.000	3.050	2.950	3.000	317,000	2.9784	0.00%
2017-06-13	0	0.060	0.060	0.061	0.059	0.061	8,850,000	531,900	0.0601	3.000	3.000	3.050	2.950	3.050	177,000	3.0051	0.00%
2017-06-12	0	0.060	0.060	0.061	0.059	0.063	50,050,000	3,084,200	0.0616	3.000	3.000	3.050	2.950	3.150	1,001,000	3.0811	-3.23%
2017-06-09	0	0.062	0.061	0.062	0.057	0.062	138,150,000	8,243,500	0.0597	3.100	3.050	3.100	2.850	3.100	2,763,000	2.9835	8.77%
2017-06-08	0	0.057	0.057	0.058	0.057	0.058	7,400,000	423,900	0.0573	2.850	2.850	2.900	2.850	2.900	148,000	2.8642	-1.72%
2017-06-07	0	0.058	0.057	0.058	0.056	0.058	56,850,000	3,239,300	0.0570	2.900	2.850	2.900	2.800	2.900	1,137,000	2.8490	1.75%
2017-06-06	0	0.057	0.056	0.057	0.055	0.057	25,800,000	1,448,650	0.0561	2.850	2.800	2.850	2.750	2.850	516,000	2.8075	-1.72%
2017-06-05	0	0.058	0.057	0.058	0.057	0.058	8,300,000	475,950	0.0573	2.900	2.850	2.900	2.850	2.900	166,000	2.8672	0.00%
2017-06-02	0	0.058	0.057	0.058	0.057	0.058	20,158,101	1,157,513	0.0574	2.900	2.850	2.900	2.850	2.900	403,162	2.8711	0.00%
2017-06-01	0	0.058	0.057	0.058	0.057	0.058	16,550,000	948,250	0.0573	2.900	2.850	2.900	2.850	2.900	331,000	2.8648	0.00%
2017-05-31	0	0.058	0.058	0.059	0.058	0.059	16,670,000	968,190	0.0581	2.900	2.900	2.950	2.900	2.950	333,400	2.9040	0.00%
2017-05-29	0	0.058	0.058	0.059	0.057	0.058	40,703,300	2,352,474	0.0578	2.900	2.900	2.950	2.850	2.900	814,066	2.8898	-1.69%
2017-05-26	0	0.059	0.058	0.059	0.058	0.060	16,750,000	984,700	0.0588	2.950	2.900	2.950	2.900	3.000	335,000	2.9394	-1.67%
2017-05-25	0	0.060	0.060	0.061	0.057	0.061	77,000,000	4,517,150	0.0587	3.000	3.000	3.050	2.850	3.050	1,540,000	2.9332	3.45%
2017-05-24	0	0.058	0.057	0.058	0.057	0.058	23,500,000	1,357,000	0.0577	2.900	2.850	2.900	2.850	2.900	470,000	2.8872	0.00%
2017-05-23	0	0.058	0.058	0.059	0.058	0.059	20,750,000	1,210,550	0.0583	2.900	2.900	2.950	2.900	2.950	415,000	2.9170	-1.69%
2017-05-22	0	0.059	0.058	0.059	0.058	0.060	68,700,000	4,025,050	0.0586	2.950	2.900	2.950	2.900	3.000	1,374,000	2.9294	-1.67%
2017-05-19	0	0.060	0.059	0.060	0.059	0.061	9,700,000	579,900	0.0598	3.000	2.950	3.000	2.950	3.050	194,000	2.9892	0.00%
2017-05-18	0	0.060	0.059	0.060	0.059	0.060	6,550,000	391,900	0.0598	3.000	2.950	3.000	2.950	3.000	131,000	2.9916	0.00%
2017-05-17	0	0.060	0.060	0.061	0.058	0.061	60,850,000	3,627,950	0.0596	3.000	3.000	3.050	2.900	3.050	1,217,000	2.9811	1.69%
2017-05-16	0	0.059	0.059	0.060	0.059	0.064	168,800,000	10,243,300	0.0607	2.950	2.950	3.000	2.950	3.200	3,376,000	3.0342	-7.81%
2017-05-15	0	0.064	0.063	0.064	0.063	0.066	69,500,708	4,476,841	0.0644	3.200	3.150	3.200	3.150	3.300	1,390,014	3.2207	-4.48%
2017-05-12	0	0.067	0.066	0.067	0.065	0.067	56,050,000	3,701,150	0.0660	3.350	3.300	3.350	3.250	3.350	1,121,000	3.3017	0.00%
2017-05-11	0	0.067	0.066	0.067	0.066	0.067	14,600,000	971,500	0.0665	3.350	3.300	3.350	3.300	3.350	292,000	3.3271	0.00%
2017-05-10	0	0.067	0.066	0.067	0.066	0.067	25,500,000	1,690,300	0.0663	3.350	3.300	3.350	3.300	3.350	510,000	3.3143	0.00%
2017-05-09	0	0.067	0.066	0.067	0.066	0.067	8,275,035	546,202	0.0660	3.350	3.300	3.350	3.300	3.350	165,501	3.3003	1.52%
2017-05-08	0	0.066	0.066	0.067	0.066	0.066	7,900,000	521,400	0.0660	3.300	3.300	3.350	3.300	3.300	158,000	3.3000	0.00%
2017-05-05	0	0.066	0.066	0.067	0.066	0.067	14,425,000	956,100	0.0663	3.300	3.300	3.350	3.300	3.350	288,500	3.3140	0.00%
2017-05-04	0	0.066	0.066	0.067	0.066	0.067	8,750,000	581,800	0.0665	3.300	3.300	3.350	3.300	3.350	175,000	3.3246	0.00%
2017-05-02	0	0.066	0.066	0.067	0.066	0.067	3,400,000	225,050	0.0662	3.300	3.300	3.350	3.300	3.350	68,000	3.3096	0.00%
2017-04-28	0	0.066	0.066	0.067	0.066	0.067	5,000,000	330,500	0.0661	3.300	3.300	3.350	3.300	3.350	100,000	3.3050	0.00%
2017-04-27	0	0.066	0.066	0.067	0.066	0.067	27,650,000	1,828,450	0.0661	3.300	3.300	3.350	3.300	3.350	553,000	3.3064	0.00%
2017-04-26	0	0.066	0.066	0.067	0.066	0.067	16,612,500	1,101,250	0.0663	3.300	3.300	3.350	3.300	3.350	332,250	3.3145	0.00%
2017-04-25	0	0.066	0.066	0.067	0.066	0.067	8,600,000	568,050	0.0661	3.300	3.300	3.350	3.300	3.350	172,000	3.3026	0.00%
2017-04-24	0	0.066	0.066	0.067	0.066	0.066	13,500,000	891,000	0.0660	3.300	3.300	3.350	3.300	3.300	270,000	3.3000	-1.49%
2017-04-21	0	0.067	0.066	0.067	0.066	0.067	4,850,000	323,000	0.0666	3.350	3.300	3.350	3.300	3.350	97,000	3.3299	0.00%
2017-04-20	0	0.067	0.067	0.068	0.066	0.067	142,850,000	9,531,450	0.0667	3.350	3.350	3.400	3.300	3.350	2,857,000	3.3362	0.00%
2017-04-19	0	0.067	0.067	0.068	0.067	0.068	19,430,000	1,303,910	0.0671	3.350	3.350	3.400	3.350	3.400	388,600	3.3554	0.00%
2017-04-18	0	0.067	0.067	0.068	0.067	0.069	46,250,000	3,144,350	0.0680	3.350	3.350	3.400	3.350	3.450	925,000	3.3993	-1.47%
2017-04-13	0	0.068	0.068	0.069	0.068	0.069	10,700,000	730,400	0.0683	3.400	3.400	3.450	3.400	3.450	214,000	3.4131	0.00%
2017-04-12	0	0.068	0.068	0.069	0.068	0.069	37,650,000	2,566,250	0.0682	3.400	3.400	3.450	3.400	3.450	753,000	3.4080	0.00%
2017-04-11	0	0.068	0.068	0.069	0.068	0.069	29,800,000	2,033,800	0.0682	3.400	3.400	3.450	3.400	3.450	596,000	3.4124	0.00%
2017-04-10	0	0.068	0.068	0.069	0.068	0.069	26,150,000	1,781,450	0.0681	3.400	3.400	3.450	3.400	3.450	523,000	3.4062	-1.45%
2017-04-07	0	0.069	0.068	0.069	0.068	0.069	44,400,000	3,044,300	0.0686	3.450	3.400	3.450	3.400	3.450	888,000	3.4283	0.00%
2017-04-06	0	0.069	0.068	0.069	0.068	0.069	20,625,000	1,420,775	0.0689	3.450	3.400	3.450	3.400	3.450	412,500	3.4443	0.00%
2017-04-05	0	0.069	0.069	0.070	0.069	0.070	33,750,000	2,329,150	0.0690	3.450	3.450	3.500	3.450	3.500	675,000	3.4506	0.00%
2017-04-03	0	0.069	0.069	0.070	0.069	0.070	4,400,000	303,950	0.0691	3.450	3.450	3.500	3.450	3.500	88,000	3.4540	0.00%
2017-03-31	0	0.069	0.069	0.070	0.069	0.070	9,150,000	632,800	0.0692	3.450	3.450	3.500	3.450	3.500	183,000	3.4579	0.00%
2017-03-30	0	0.069	0.069	0.070	0.069	0.070	16,450,000	1,140,200	0.0693	3.450	3.450	3.500	3.450	3.500	329,000	3.4657	0.00%
2017-03-29	0	0.069	0.069	0.070	0.069	0.070	13,750,000	958,600	0.0697	3.450	3.450	3.500	3.450	3.500	275,000	3.4858	0.00%
2017-03-28	0	0.069	0.069	0.070	0.069	0.070	25,300,000	1,745,800	0.0690	3.450	3.450	3.500	3.450	3.500	506,000	3.4502	0.00%
2017-03-27	0	0.069	0.069	0.070	0.069	0.070	13,850,000	958,100	0.0692	3.450	3.450	3.500	3.450	3.500	277,000	3.4588	-1.43%
2017-03-24	0	0.070	0.069	0.070	0.069	0.070	17,850,000	1,236,650	0.0693	3.500	3.450	3.500	3.450	3.500	357,000	3.4640	0.00%
2017-03-23	0	0.070	0.069	0.070	0.069	0.071	18,600,000	1,300,300	0.0699	3.500	3.450	3.500	3.450	3.550	372,000	3.4954	0.00%
2017-03-22	0	0.070	0.070	0.071	0.069	0.071	20,412,500	1,430,225	0.0701	3.500	3.500	3.550	3.450	3.550	408,250	3.5033	0.00%
2017-03-21	0	0.070	0.070	0.071	0.069	0.071	24,853,000	1,738,589	0.0700	3.500	3.500	3.550	3.450	3.550	497,060	3.4977	-1.41%
2017-03-20	0	0.071	0.070	0.071	0.070	0.071	13,700,000	960,250	0.0701	3.550	3.500	3.550	3.500	3.550	274,000	3.5046	0.00%
2017-03-17	0	0.071	0.070	0.071	0.070	0.072	55,650,000	3,949,850	0.0710	3.550	3.500	3.550	3.500	3.600	1,113,000	3.5488	1.43%
2017-03-16	0	0.070	0.069	0.070	0.070	0.071	28,850,000	2,019,700	0.0700	3.500	3.450	3.500	3.500	3.550	577,000	3.5003	0.00%
2017-03-15	0	0.070	0.069	0.070	0.069	0.071	44,725,000	3,109,425	0.0695	3.500	3.450	3.500	3.450	3.550	894,500	3.4762	1.45%
2017-03-14	0	0.069	0.069	0.070	0.069	0.070	14,750,000	1,018,750	0.0691	3.450	3.450	3.500	3.450	3.500	295,000	3.4534	0.00%
2017-03-13	0	0.069	0.069	0.070	0.069	0.070	12,512,500	867,937	0.0694	3.450	3.450	3.500	3.450	3.500	250,250	3.4683	-1.43%
2017-03-10	0	0.070	0.069	0.070	0.069	0.070	23,350,000	1,613,450	0.0691	3.500	3.450	3.500	3.450	3.500	467,000	3.4549	0.00%
2017-03-09	0	0.070	0.070	0.071	0.069	0.071	33,050,000	2,314,300	0.0700	3.500	3.500	3.550	3.450	3.550	661,000	3.5012	-1.41%
2017-03-08	0	0.071	0.070	0.071	0.069	0.071	27,550,000	1,932,200	0.0701	3.550	3.500	3.550	3.450	3.550	551,000	3.5067	1.43%
2017-03-07	0	0.070	0.069	0.070	0.069	0.070	4,070,000	281,030	0.0690	3.500	3.450	3.500	3.450	3.500	81,400	3.4525	0.00%
2017-03-06	0	0.070	0.069	0.070	0.069	0.070	7,100,000	491,450	0.0692	3.500	3.450	3.500	3.450	3.500	142,000	3.4609	1.45%
2017-03-03	0	0.069	0.069	0.070	0.069	0.070	16,150,000	1,115,450	0.0691	3.450	3.450	3.500	3.450	3.500	323,000	3.4534	0.00%
2017-03-02	0	0.069	0.069	0.070	0.069	0.070	21,653,600	1,504,480	0.0695	3.450	3.450	3.500	3.450	3.500	433,072	3.4740	-1.43%
2017-03-01	0	0.070	0.069	0.070	0.069	0.070	44,800,000	3,092,050	0.0690	3.500	3.450	3.500	3.450	3.500	896,000	3.4509	1.45%
2017-02-28	0	0.069	0.069	0.070	0.069	0.070	18,200,000	1,271,500	0.0699	3.450	3.450	3.500	3.450	3.500	364,000	3.4931	-1.43%
2017-02-27	0	0.070	0.070	0.071	0.070	0.071	63,900,000	4,476,450	0.0701	3.500	3.500	3.550	3.500	3.550	1,278,000	3.5027	-1.41%
2017-02-24	0	0.071	0.070	0.071	0.070	0.072	26,075,106	1,850,831	0.0710	3.550	3.500	3.550	3.500	3.600	521,502	3.5490	0.00%
2017-02-23	0	0.071	0.071	0.072	0.071	0.073	28,850,000	2,073,750	0.0719	3.550	3.550	3.600	3.550	3.650	577,000	3.5940	0.00%
2017-02-22	0	0.071	0.071	0.072	0.070	0.072	58,050,000	4,108,100	0.0708	3.550	3.550	3.600	3.500	3.600	1,161,000	3.5384	1.43%
2017-02-21	0	0.070	0.070	0.071	0.070	0.074	147,225,000	10,554,950	0.0717	3.500	3.500	3.550	3.500	3.700	2,944,500	3.5846	-5.41%
2017-02-20	0	0.074	0.074	0.075	0.074	0.075	10,650,000	790,600	0.0742	3.700	3.700	3.750	3.700	3.750	213,000	3.7117	0.00%
2017-02-17	0	0.074	0.074	0.075	0.073	0.077	169,750,000	12,829,350	0.0756	3.700	3.700	3.750	3.650	3.850	3,395,000	3.7789	-1.33%
2017-02-16	0	0.075	0.075	0.076	0.075	0.077	50,250,000	3,785,050	0.0753	3.750	3.750	3.800	3.750	3.850	1,005,000	3.7662	-2.60%
2017-02-15	0	0.077	0.076	0.077	0.076	0.078	86,650,000	6,664,350	0.0769	3.850	3.800	3.850	3.800	3.900	1,733,000	3.8456	1.32%
2017-02-14	0	0.076	0.075	0.076	0.074	0.077	40,450,000	3,039,850	0.0752	3.800	3.750	3.800	3.700	3.850	809,000	3.7575	-1.30%
2017-02-13	0	0.077	0.076	0.077	0.074	0.077	77,050,000	5,835,825	0.0757	3.850	3.800	3.850	3.700	3.850	1,541,000	3.7870	2.67%
2017-02-10	0	0.075	0.074	0.075	0.075	0.076	41,700,567	3,153,036	0.0756	3.750	3.700	3.750	3.750	3.800	834,011	3.7806	0.00%
2017-02-09	0	0.075	0.074	0.075	0.074	0.077	106,800,000	8,120,500	0.0760	3.750	3.700	3.750	3.700	3.850	2,136,000	3.8017	0.00%
2017-02-08	0	0.075	0.075	0.076	0.072	0.076	126,200,000	9,346,300	0.0741	3.750	3.750	3.800	3.600	3.800	2,524,000	3.7030	4.17%
2017-02-07	0	0.072	0.072	0.073	0.072	0.073	20,050,142	1,456,159	0.0726	3.600	3.600	3.650	3.600	3.650	401,003	3.6313	0.00%
2017-02-06	0	0.072	0.072	0.073	0.071	0.072	32,650,000	2,340,800	0.0717	3.600	3.600	3.650	3.550	3.600	653,000	3.5847	0.00%
2017-02-03	0	0.072	0.071	0.072	0.071	0.073	24,450,000	1,762,700	0.0721	3.600	3.550	3.600	3.550	3.650	489,000	3.6047	0.00%
2017-02-02	0	0.072	0.072	0.073	0.072	0.075	17,350,000	1,277,050	0.0736	3.600	3.600	3.650	3.600	3.750	347,000	3.6803	-2.70%
2017-02-01	0	0.074	0.073	0.074	0.073	0.074	11,450,000	840,250	0.0734	3.700	3.650	3.700	3.650	3.700	229,000	3.6692	-1.33%
2017-01-27	0	0.075	0.074	0.075	0.072	0.075	14,700,000	1,078,100	0.0733	3.750	3.700	3.750	3.600	3.750	294,000	3.6670	1.35%
2017-01-26	0	0.074	0.074	0.075	0.070	0.076	186,475,177	13,835,862	0.0742	3.700	3.700	3.750	3.500	3.800	3,729,504	3.7098	4.23%
2017-01-25	0	0.071	0.070	0.071	0.070	0.071	15,200,000	1,065,100	0.0701	3.550	3.500	3.550	3.500	3.550	304,000	3.5036	0.00%
2017-01-24	0	0.071	0.070	0.071	0.069	0.071	16,175,000	1,133,150	0.0701	3.550	3.500	3.550	3.450	3.550	323,500	3.5028	1.43%
2017-01-23	0	0.070	0.069	0.070	0.069	0.070	13,000,283	907,967	0.0698	3.500	3.450	3.500	3.450	3.500	260,006	3.4921	0.00%
2017-01-20	0	0.070	0.069	0.070	0.069	0.070	19,750,000	1,378,150	0.0698	3.500	3.450	3.500	3.450	3.500	395,000	3.4890	0.00%
2017-01-19	0	0.070	0.070	0.071	0.070	0.071	8,050,000	567,500	0.0705	3.500	3.500	3.550	3.500	3.550	161,000	3.5248	0.00%
2017-01-18	0	0.070	0.070	0.071	0.069	0.071	14,700,000	1,027,500	0.0699	3.500	3.500	3.550	3.450	3.550	294,000	3.4949	1.45%
2017-01-17	0	0.069	0.069	0.070	0.069	0.071	23,950,000	1,678,950	0.0701	3.450	3.450	3.500	3.450	3.550	479,000	3.5051	-1.43%
2017-01-16	0	0.070	0.070	0.071	0.070	0.071	13,550,000	950,150	0.0701	3.500	3.500	3.550	3.500	3.550	271,000	3.5061	0.00%
2017-01-13	0	0.070	0.070	0.071	0.069	0.071	17,650,000	1,235,000	0.0700	3.500	3.500	3.550	3.450	3.550	353,000	3.4986	0.00%
2017-01-12	0	0.070	0.069	0.070	0.069	0.070	28,150,000	1,966,050	0.0698	3.500	3.450	3.500	3.450	3.500	563,000	3.4921	0.00%
2017-01-11	0	0.070	0.070	0.071	0.070	0.071	7,800,000	547,400	0.0702	3.500	3.500	3.550	3.500	3.550	156,000	3.5090	0.00%
2017-01-10	0	0.070	0.070	0.071	0.070	0.071	13,650,000	956,400	0.0701	3.500	3.500	3.550	3.500	3.550	273,000	3.5033	0.00%
2017-01-09	0	0.070	0.070	0.071	0.070	0.071	9,850,000	690,400	0.0701	3.500	3.500	3.550	3.500	3.550	197,000	3.5046	-1.41%
2017-01-06	0	0.071	0.070	0.071	0.070	0.071	11,550,000	816,400	0.0707	3.550	3.500	3.550	3.500	3.550	231,000	3.5342	0.00%
2017-01-05	0	0.071	0.070	0.071	0.070	0.072	49,251,200	3,490,490	0.0709	3.550	3.500	3.550	3.500	3.600	985,024	3.5436	1.43%
2017-01-04	0	0.070	0.069	0.070	0.069	0.070	26,700,000	1,853,750	0.0694	3.500	3.450	3.500	3.450	3.500	534,000	3.4714	0.00%
2017-01-03	0	0.070	0.070	0.071	0.069	0.070	16,500,000	1,149,750	0.0697	3.500	3.500	3.550	3.450	3.500	330,000	3.4841	0.00%
2016-12-30	0	0.070	0.069	0.070	0.069	0.071	24,675,000	1,730,075	0.0701	3.500	3.450	3.500	3.450	3.550	493,500	3.5057	-1.41%
2016-12-29	0	0.071	0.070	0.071	0.069	0.071	7,750,000	541,350	0.0699	3.550	3.500	3.550	3.450	3.550	155,000	3.4926	0.00%
2016-12-28	0	0.071	0.070	0.071	0.070	0.071	15,575,000	1,091,175	0.0701	3.550	3.500	3.550	3.500	3.550	311,500	3.5030	1.43%
2016-12-23	0	0.070	0.070	0.071	0.070	0.071	10,950,000	769,000	0.0702	3.500	3.500	3.550	3.500	3.550	219,000	3.5114	-1.41%
2016-12-22	0	0.071	0.070	0.071	0.070	0.071	7,850,000	555,900	0.0708	3.550	3.500	3.550	3.500	3.550	157,000	3.5408	0.00%
2016-12-21	0	0.071	0.070	0.071	0.070	0.072	16,550,000	1,174,300	0.0710	3.550	3.500	3.550	3.500	3.600	331,000	3.5477	-1.39%
2016-12-20	0	0.072	0.071	0.072	0.070	0.072	13,400,000	952,650	0.0711	3.600	3.550	3.600	3.500	3.600	268,000	3.5547	0.00%
2016-12-19	0	0.072	0.071	0.072	0.070	0.072	15,200,000	1,079,800	0.0710	3.600	3.550	3.600	3.500	3.600	304,000	3.5520	0.00%
2016-12-16	0	0.072	0.071	0.072	0.070	0.072	41,250,000	2,928,950	0.0710	3.600	3.550	3.600	3.500	3.600	825,000	3.5502	1.41%
2016-12-15	0	0.071	0.070	0.071	0.070	0.071	23,400,000	1,641,650	0.0702	3.550	3.500	3.550	3.500	3.550	468,000	3.5078	0.00%
2016-12-14	0	0.071	0.071	0.072	0.071	0.073	38,300,000	2,734,000	0.0714	3.550	3.550	3.600	3.550	3.650	766,000	3.5692	-1.39%
2016-12-13	0	0.072	0.071	0.072	0.070	0.074	62,750,000	4,510,150	0.0719	3.600	3.550	3.600	3.500	3.700	1,255,000	3.5937	2.86%
2016-12-12	0	0.070	0.070	0.071	0.070	0.072	52,250,000	3,693,750	0.0707	3.500	3.500	3.550	3.500	3.600	1,045,000	3.5347	-2.78%
2016-12-09	0	0.072	0.072	0.073	0.070	0.075	105,200,000	7,643,200	0.0727	3.600	3.600	3.650	3.500	3.750	2,104,000	3.6327	-2.70%
2016-12-08	0	0.074	0.074	0.075	0.074	0.076	48,400,000	3,608,450	0.0746	3.700	3.700	3.750	3.700	3.800	968,000	3.7277	-2.63%
2016-12-07	0	0.076	0.075	0.076	0.074	0.078	104,550,000	7,873,800	0.0753	3.800	3.750	3.800	3.700	3.900	2,091,000	3.7656	-2.56%
2016-12-06	0	0.078	0.078	0.079	0.077	0.080	66,101,000	5,174,472	0.0783	3.900	3.900	3.950	3.850	4.000	1,322,020	3.9141	-1.27%
2016-12-05	0	0.079	0.079	0.080	0.079	0.083	77,650,000	6,269,950	0.0807	3.950	3.950	4.000	3.950	4.150	1,553,000	4.0373	-2.47%
2016-12-02	0	0.081	0.081	0.082	0.080	0.081	47,100,000	3,802,000	0.0807	4.050	4.050	4.100	4.000	4.050	942,000	4.0361	0.00%
2016-12-01	0	0.081	0.081	0.082	0.079	0.082	86,900,000	7,007,450	0.0806	4.050	4.050	4.100	3.950	4.100	1,738,000	4.0319	2.53%
2016-11-30	0	0.079	0.079	0.080	0.078	0.082	148,200,000	11,753,350	0.0793	3.950	3.950	4.000	3.900	4.100	2,964,000	3.9654	-2.47%
2016-11-29	0	0.081	0.081	0.082	0.080	0.085	134,600,000	11,043,450	0.0820	4.050	4.050	4.100	4.000	4.250	2,692,000	4.1023	-1.22%
2016-11-28	0	0.082	0.081	0.082	0.081	0.088	149,400,000	12,560,050	0.0841	4.100	4.050	4.100	4.050	4.400	2,988,000	4.2035	-4.65%
2016-11-25	0	0.086	0.085	0.086	0.083	0.086	95,600,000	8,109,100	0.0848	4.300	4.250	4.300	4.150	4.300	1,912,000	4.2412	2.38%
2016-11-24	0	0.084	0.084	0.085	0.082	0.090	335,957,091	28,490,467	0.0848	4.200	4.200	4.250	4.100	4.500	6,719,142	4.2402	-6.67%
2016-11-23	0	0.090	0.089	0.090	0.090	0.094	104,750,000	9,591,450	0.0916	4.500	4.450	4.500	4.500	4.700	2,095,000	4.5783	-3.23%
2016-11-22	0	0.093	0.092	0.093	0.091	0.094	94,150,000	8,698,500	0.0924	4.650	4.600	4.650	4.550	4.700	1,883,000	4.6195	2.20%
2016-11-21	0	0.091	0.091	0.092	0.090	0.093	104,375,000	9,527,550	0.0913	4.550	4.550	4.600	4.500	4.650	2,087,500	4.5641	-2.15%
2016-11-18	0	0.093	0.092	0.093	0.092	0.094	133,200,000	12,379,150	0.0929	4.650	4.600	4.650	4.600	4.700	2,664,000	4.6468	0.00%
2016-11-17	0	0.093	0.092	0.093	0.093	0.097	458,150,000	43,685,800	0.0954	4.650	4.600	4.650	4.650	4.850	9,163,000	4.7676	0.00%
2016-11-16	0	0.093	0.092	0.093	0.090	0.095	234,800,000	21,765,700	0.0927	4.650	4.600	4.650	4.500	4.750	4,696,000	4.6349	1.09%
2016-11-15	0	0.092	0.091	0.092	0.089	0.096	321,950,000	29,613,700	0.0920	4.600	4.550	4.600	4.450	4.800	6,439,000	4.5991	-2.13%
2016-11-14	0	0.094	0.093	0.094	0.086	0.094	304,800,000	27,573,100	0.0905	4.700	4.650	4.700	4.300	4.700	6,096,000	4.5231	5.62%
2016-11-11	0	0.089	0.088	0.089	0.083	0.090	329,450,000	28,788,450	0.0874	4.450	4.400	4.450	4.150	4.500	6,589,000	4.3692	3.49%
2016-11-10	0	0.086	0.085	0.086	0.084	0.087	197,700,000	16,908,150	0.0855	4.300	4.250	4.300	4.200	4.350	3,954,000	4.2762	4.88%
2016-11-09	0	0.082	0.082	0.083	0.078	0.086	305,100,000	24,756,300	0.0811	4.100	4.100	4.150	3.900	4.300	6,102,000	4.0571	-4.65%
2016-11-08	0	0.086	0.085	0.086	0.084	0.087	126,300,000	10,716,150	0.0848	4.300	4.250	4.300	4.200	4.350	2,526,000	4.2423	3.61%
2016-11-07	0	0.083	0.083	0.084	0.083	0.087	111,950,000	9,457,000	0.0845	4.150	4.150	4.200	4.150	4.350	2,239,000	4.2238	-3.49%
2016-11-04	0	0.086	0.086	0.087	0.085	0.091	279,200,000	24,377,500	0.0873	4.300	4.300	4.350	4.250	4.550	5,584,000	4.3656	-3.37%
2016-11-03	0	0.089	0.088	0.089	0.084	0.090	527,552,849	46,406,853	0.0880	4.450	4.400	4.450	4.200	4.500	10,551,057	4.3983	5.95%
2016-11-02	0	0.084	0.083	0.084	0.082	0.086	180,425,000	15,081,725	0.0836	4.200	4.150	4.200	4.100	4.300	3,608,500	4.1795	-2.33%
2016-11-01	0	0.086	0.085	0.086	0.080	0.086	227,200,000	18,819,900	0.0828	4.300	4.250	4.300	4.000	4.300	4,544,000	4.1417	7.50%
2016-10-31	0	0.080	0.079	0.080	0.079	0.081	131,875,000	10,537,375	0.0799	4.000	3.950	4.000	3.950	4.050	2,637,500	3.9952	1.27%
2016-10-28	0	0.079	0.078	0.079	0.078	0.086	609,410,000	50,347,890	0.0826	3.950	3.900	3.950	3.900	4.300	12,188,200	4.1309	-1.25%
2016-10-27	0	0.080	0.080	0.081	0.075	0.081	266,325,000	20,823,350	0.0782	4.000	4.000	4.050	3.750	4.050	5,326,500	3.9094	3.90%
2016-10-26	0	0.077	0.076	0.077	0.075	0.078	81,690,000	6,224,950	0.0762	3.850	3.800	3.850	3.750	3.900	1,633,800	3.8101	-1.28%
2016-10-25	0	0.078	0.078	0.079	0.077	0.080	214,900,000	16,880,300	0.0785	3.900	3.900	3.950	3.850	4.000	4,298,000	3.9275	1.30%
2016-10-24	0	0.077	0.076	0.077	0.073	0.078	157,550,000	11,985,900	0.0761	3.850	3.800	3.850	3.650	3.900	3,151,000	3.8038	4.05%
2016-10-20	0	0.074	0.074	0.075	0.074	0.077	101,000,000	7,555,550	0.0748	3.700	3.700	3.750	3.700	3.850	2,020,000	3.7404	-2.63%
2016-10-19	0	0.076	0.075	0.076	0.073	0.077	195,500,000	14,677,350	0.0751	3.800	3.750	3.800	3.650	3.850	3,910,000	3.7538	4.11%
2016-10-18	0	0.073	0.072	0.073	0.071	0.073	49,600,000	3,571,900	0.0720	3.650	3.600	3.650	3.550	3.650	992,000	3.6007	0.00%
2016-10-17	0	0.073	0.072	0.073	0.071	0.073	78,300,000	5,653,550	0.0722	3.650	3.600	3.650	3.550	3.650	1,566,000	3.6102	0.00%
2016-10-14	0	0.073	0.072	0.073	0.071	0.074	111,300,000	8,047,700	0.0723	3.650	3.600	3.650	3.550	3.700	2,226,000	3.6153	0.00%
2016-10-13	0	0.073	0.072	0.073	0.072	0.074	155,458,306	11,323,998	0.0728	3.650	3.600	3.650	3.600	3.700	3,109,166	3.6421	1.39%
2016-10-12	0	0.072	0.072	0.073	0.072	0.074	50,400,000	3,665,500	0.0727	3.600	3.600	3.650	3.600	3.700	1,008,000	3.6364	-4.00%
2016-10-11	0	0.075	0.074	0.075	0.073	0.078	209,510,000	15,657,740	0.0747	3.750	3.700	3.750	3.650	3.900	4,190,200	3.7368	-2.60%
2016-10-07	0	0.077	0.076	0.077	0.076	0.079	184,150,000	14,222,100	0.0772	3.850	3.800	3.850	3.800	3.950	3,683,000	3.8616	-1.28%
2016-10-06	0	0.078	0.078	0.079	0.073	0.080	750,086,400	57,881,070	0.0772	3.900	3.900	3.950	3.650	4.000	15,001,728	3.8583	8.33%
2016-10-05	0	0.072	0.071	0.072	0.071	0.074	56,400,000	4,095,900	0.0726	3.600	3.550	3.600	3.550	3.700	1,128,000	3.6311	-1.37%
2016-10-04	0	0.073	0.072	0.073	0.069	0.073	156,370,000	11,254,850	0.0720	3.650	3.600	3.650	3.450	3.650	3,127,400	3.5988	4.29%
2016-10-03	0	0.070	0.069	0.070	0.069	0.071	43,801,700	3,063,763	0.0699	3.500	3.450	3.500	3.450	3.550	876,034	3.4973	0.00%
2016-09-30	0	0.070	0.069	0.070	0.069	0.071	64,828,352	4,538,049	0.0700	3.500	3.450	3.500	3.450	3.550	1,296,567	3.5000	-2.78%
2016-09-29	0	0.072	0.071	0.072	0.070	0.072	32,225,000	2,287,625	0.0710	3.600	3.550	3.600	3.500	3.600	644,500	3.5495	0.00%
2016-09-28	0	0.072	0.071	0.072	0.070	0.072	93,150,000	6,608,250	0.0709	3.600	3.550	3.600	3.500	3.600	1,863,000	3.5471	1.41%
2016-09-27	0	0.071	0.070	0.071	0.070	0.071	21,845,008	1,539,225	0.0705	3.550	3.500	3.550	3.500	3.550	436,900	3.5231	0.00%
2016-09-26	0	0.071	0.070	0.071	0.070	0.072	91,237,500	6,469,862	0.0709	3.550	3.500	3.550	3.500	3.600	1,824,750	3.5456	-1.39%
2016-09-23	0	0.072	0.072	0.073	0.072	0.073	36,300,000	2,622,150	0.0722	3.600	3.600	3.650	3.600	3.650	726,000	3.6118	0.00%
2016-09-22	0	0.072	0.072	0.073	0.072	0.074	109,500,000	7,965,300	0.0727	3.600	3.600	3.650	3.600	3.700	2,190,000	3.6371	-1.37%
2016-09-21	0	0.073	0.072	0.073	0.072	0.073	63,104,000	4,547,148	0.0721	3.650	3.600	3.650	3.600	3.650	1,262,080	3.6029	0.00%
2016-09-20	0	0.073	0.072	0.073	0.072	0.073	23,804,045	1,721,192	0.0723	3.650	3.600	3.650	3.600	3.650	476,081	3.6153	-1.35%
2016-09-19	0	0.074	0.073	0.074	0.072	0.074	44,550,000	3,256,500	0.0731	3.700	3.650	3.700	3.600	3.700	891,000	3.6549	0.00%
2016-09-15	0	0.074	0.073	0.074	0.073	0.075	139,848,300	10,300,549	0.0737	3.700	3.650	3.700	3.650	3.750	2,796,966	3.6828	0.00%
2016-09-14	0	0.074	0.074	0.075	0.073	0.076	130,200,000	9,727,200	0.0747	3.700	3.700	3.750	3.650	3.800	2,604,000	3.7355	-1.33%
2016-09-13	0	0.075	0.074	0.075	0.074	0.077	137,100,000	10,390,500	0.0758	3.750	3.700	3.750	3.700	3.850	2,742,000	3.7894	0.00%
2016-09-12	0	0.075	0.074	0.075	0.072	0.076	225,270,000	16,667,710	0.0740	3.750	3.700	3.750	3.600	3.800	4,505,400	3.6995	-1.32%
2016-09-09	0	0.076	0.076	0.077	0.072	0.078	556,700,000	42,035,900	0.0755	3.800	3.800	3.850	3.600	3.900	11,134,000	3.7755	5.56%
2016-09-08	0	0.072	0.071	0.072	0.071	0.073	57,250,141	4,120,659	0.0720	3.600	3.550	3.600	3.550	3.650	1,145,003	3.5988	-1.37%
2016-09-07	0	0.073	0.072	0.073	0.070	0.074	387,900,000	28,067,550	0.0724	3.650	3.600	3.650	3.500	3.700	7,758,000	3.6179	2.82%
2016-09-06	0	0.071	0.070	0.071	0.069	0.071	62,950,000	4,404,250	0.0700	3.550	3.500	3.550	3.450	3.550	1,259,000	3.4982	0.00%
2016-09-05	0	0.071	0.070	0.071	0.070	0.071	38,100,000	2,692,100	0.0707	3.550	3.500	3.550	3.500	3.550	762,000	3.5329	1.43%
2016-09-02	0	0.070	0.069	0.070	0.069	0.072	62,650,000	4,393,350	0.0701	3.500	3.450	3.500	3.450	3.600	1,253,000	3.5063	-1.41%
2016-09-01	0	0.071	0.070	0.071	0.069	0.072	170,150,000	12,012,350	0.0706	3.550	3.500	3.550	3.450	3.600	3,403,000	3.5299	2.90%
2016-08-31	0	0.069	0.069	0.070	0.069	0.071	127,875,000	8,923,475	0.0698	3.450	3.450	3.500	3.450	3.550	2,557,500	3.4891	0.00%
2016-08-30	0	0.069	0.069	0.070	0.067	0.070	123,525,000	8,474,550	0.0686	3.450	3.450	3.500	3.350	3.500	2,470,500	3.4303	1.47%
2016-08-29	0	0.068	0.067	0.068	0.067	0.068	38,324,000	2,589,890	0.0676	3.400	3.350	3.400	3.350	3.400	766,480	3.3789	0.00%
2016-08-26	0	0.068	0.067	0.068	0.067	0.069	24,250,000	1,650,350	0.0681	3.400	3.350	3.400	3.350	3.450	485,000	3.4028	0.00%
2016-08-25	0	0.068	0.068	0.069	0.067	0.069	29,020,000	1,968,140	0.0678	3.400	3.400	3.450	3.350	3.450	580,400	3.3910	0.00%
2016-08-24	0	0.068	0.067	0.068	0.067	0.069	26,050,000	1,768,100	0.0679	3.400	3.350	3.400	3.350	3.450	521,000	3.3937	0.00%
2016-08-23	0	0.068	0.067	0.068	0.067	0.070	138,950,000	9,480,800	0.0682	3.400	3.350	3.400	3.350	3.500	2,779,000	3.4116	0.00%
2016-08-22	0	0.068	0.066	0.068	0.066	0.068	68,200,000	4,574,650	0.0671	3.400	3.300	3.400	3.300	3.400	1,364,000	3.3538	1.49%
2016-08-19	0	0.067	0.067	0.068	0.066	0.068	81,000,000	5,445,300	0.0672	3.350	3.350	3.400	3.300	3.400	1,620,000	3.3613	-1.47%
2016-08-18	0	0.068	0.067	0.068	0.067	0.071	197,100,000	13,591,000	0.0690	3.400	3.350	3.400	3.350	3.550	3,942,000	3.4477	-2.86%
2016-08-17	0	0.070	0.069	0.070	0.069	0.072	175,750,002	12,303,000	0.0700	3.500	3.450	3.500	3.450	3.600	3,515,000	3.5001	-2.78%
2016-08-16	0	0.072	0.071	0.072	0.070	0.075	343,600,000	24,882,750	0.0724	3.600	3.550	3.600	3.500	3.750	6,872,000	3.6209	-1.37%
2016-08-15	0	0.073	0.072	0.073	0.068	0.073	627,803,832	44,660,493	0.0711	3.650	3.600	3.650	3.400	3.650	12,556,077	3.5569	5.80%
2016-08-12	0	0.069	0.068	0.069	0.067	0.069	103,006,903	7,012,176	0.0681	3.450	3.400	3.450	3.350	3.450	2,060,138	3.4037	0.00%
2016-08-11	0	0.069	0.067	0.069	0.066	0.070	423,849,670	28,925,080	0.0682	3.450	3.350	3.450	3.300	3.500	8,476,993	3.4122	-1.43%
2016-08-10	0	0.070	0.068	0.070	0.068	0.070	95,675,000	6,634,150	0.0693	3.500	3.400	3.500	3.400	3.500	1,913,500	3.4670	-1.41%
2016-08-09	0	0.071	0.070	0.071	0.070	0.074	59,850,000	4,266,200	0.0713	3.550	3.500	3.550	3.500	3.700	1,197,000	3.5641	-4.05%
2016-08-08	0	0.074	0.072	0.073	0.071	0.074	101,550,000	7,379,550	0.0727	3.700	3.600	3.650	3.550	3.700	2,031,000	3.6335	5.71%
2016-08-05	0	0.070	0.070	0.071	0.070	0.076	141,500,000	10,098,350	0.0714	3.500	3.500	3.550	3.500	3.800	2,830,000	3.5683	-6.67%
2016-08-04	0	0.075	0.074	0.075	0.073	0.078	186,668,800	14,084,186	0.0755	3.750	3.700	3.750	3.650	3.900	3,733,376	3.7725	1.35%
2016-08-03	0	0.074	0.073	0.074	0.067	0.074	226,368,178	15,813,607	0.0699	3.700	3.650	3.700	3.350	3.700	4,527,364	3.4929	8.82%
2016-08-01	0	0.068	0.067	0.068	0.067	0.069	88,625,000	6,019,900	0.0679	3.400	3.350	3.400	3.350	3.450	1,772,500	3.3963	1.49%
2016-07-29	0	0.067	0.066	0.067	0.066	0.068	227,950,000	15,165,000	0.0665	3.350	3.300	3.350	3.300	3.400	4,559,000	3.3264	-1.47%
2016-07-28	0	0.068	0.067	0.069	0.066	0.070	267,975,000	18,137,600	0.0677	3.400	3.350	3.450	3.300	3.500	5,359,500	3.3842	-2.86%
2016-07-27	0	0.070	0.069	0.070	0.069	0.071	149,436,000	10,403,232	0.0696	3.500	3.450	3.500	3.450	3.550	2,988,720	3.4808	1.45%
2016-07-26	0	0.069	0.069	0.070	0.068	0.071	235,825,035	16,234,327	0.0688	3.450	3.450	3.500	3.400	3.550	4,716,501	3.4420	-4.17%
2016-07-25	0	0.072	0.071	0.072	0.071	0.075	26,713,000	1,921,407	0.0719	3.600	3.550	3.600	3.550	3.750	534,260	3.5964	-1.37%
2016-07-22	0	0.073	0.073	0.074	0.069	0.077	170,967,500	12,436,037	0.0727	3.650	3.650	3.700	3.450	3.850	3,419,350	3.6370	-6.41%
2016-07-21	0	0.078	0.077	0.078	0.077	0.081	75,054,000	5,913,492	0.0788	3.900	3.850	3.900	3.850	4.050	1,501,080	3.9395	-2.50%
2016-07-20	0	0.080	0.079	0.080	0.079	0.081	31,374,000	2,504,174	0.0798	4.000	3.950	4.000	3.950	4.050	627,480	3.9908	1.27%
2016-07-19	0	0.079	0.079	0.080	0.079	0.082	40,300,000	3,212,400	0.0797	3.950	3.950	4.000	3.950	4.100	806,000	3.9856	-2.47%
2016-07-18	0	0.081	0.080	0.081	0.078	0.084	139,350,000	11,310,450	0.0812	4.050	4.000	4.050	3.900	4.200	2,787,000	4.0583	2.53%
2016-07-15	0	0.079	0.079	0.080	0.079	0.082	36,050,000	2,893,550	0.0803	3.950	3.950	4.000	3.950	4.100	721,000	4.0132	-3.66%
2016-07-14	0	0.082	0.081	0.082	0.078	0.083	143,150,000	11,508,050	0.0804	4.100	4.050	4.100	3.900	4.150	2,863,000	4.0196	2.50%
2016-07-13	0	0.080	0.080	0.081	0.078	0.091	516,224,700	42,968,705	0.0832	4.000	4.000	4.050	3.900	4.550	10,324,494	4.1618	3.90%
2016-07-12	0	0.077	0.077	0.078	0.071	0.079	52,600,000	3,938,250	0.0749	3.850	3.850	3.900	3.550	3.950	1,052,000	3.7436	5.48%
2016-07-11	0	0.073	0.072	0.073	0.068	0.073	55,450,071	3,937,104	0.0710	3.650	3.600	3.650	3.400	3.650	1,109,001	3.5501	2.82%
2016-07-08	0	0.076	0.075	0.076	0.074	0.078	116,530,000	8,869,830	0.0761	3.550	3.503	3.550	3.457	3.643	2,494,727	3.5554	1.33%
2016-07-07	0	0.075	0.075	0.076	0.075	0.080	87,100,000	6,636,350	0.0762	3.503	3.503	3.550	3.503	3.737	1,864,676	3.5590	-2.60%
2016-07-06	0	0.077	0.075	0.076	0.074	0.078	38,350,000	2,903,100	0.0757	3.597	3.503	3.550	3.457	3.643	821,014	3.5360	-1.28%
2016-07-05	0	0.078	0.077	0.078	0.076	0.085	164,150,000	12,934,450	0.0788	3.643	3.597	3.643	3.550	3.970	3,514,197	3.6806	0.00%
2016-07-04	0	0.078	0.077	0.078	0.075	0.082	36,200,000	2,817,800	0.0778	3.643	3.597	3.643	3.503	3.830	774,986	3.6359	-4.88%
2016-06-30	0	0.082	0.081	0.082	0.078	0.086	116,000,000	9,242,550	0.0797	3.830	3.784	3.830	3.643	4.017	2,483,380	3.7218	3.80%
2016-06-29	0	0.079	0.078	0.079	0.077	0.082	63,801,000	5,021,079	0.0787	3.690	3.643	3.690	3.597	3.830	1,365,881	3.6761	-2.47%
2016-06-28	0	0.081	0.080	0.081	0.079	0.084	67,700,000	5,430,500	0.0802	3.784	3.737	3.784	3.690	3.924	1,449,352	3.7468	-2.41%
2016-06-27	0	0.083	0.083	0.084	0.080	0.089	90,600,000	7,511,600	0.0829	3.877	3.877	3.924	3.737	4.157	1,939,606	3.8727	-5.68%
2016-06-24	0	0.088	0.087	0.089	0.083	0.095	95,100,000	8,292,550	0.0872	4.111	4.064	4.157	3.877	4.437	2,035,944	4.0731	-6.38%
2016-06-23	0	0.094	0.094	0.095	0.094	0.098	43,300,000	4,132,300	0.0954	4.391	4.391	4.437	4.391	4.578	926,986	4.4578	-4.08%
2016-06-22	0	0.098	0.098	0.099	0.097	0.102	132,700,000	13,073,450	0.0985	4.578	4.578	4.624	4.531	4.764	2,840,901	4.6019	-1.01%
2016-06-21	0	0.099	0.099	0.100	0.093	0.112	118,650,000	11,842,150	0.0998	4.624	4.624	4.671	4.344	5.232	2,540,113	4.6621	-3.88%
2016-06-20	0	0.103	0.103	0.104	0.100	0.108	33,400,000	3,460,800	0.1036	4.811	4.811	4.858	4.671	5.045	715,042	4.8400	-7.21%
2016-06-17	0	0.111	0.110	0.111	0.110	0.112	4,750,000	525,100	0.1105	5.185	5.138	5.185	5.138	5.232	101,690	5.1637	2.78%
2016-06-16	0	0.108	0.108	0.109	0.106	0.115	29,501,487	3,232,499	0.1096	5.045	5.045	5.091	4.951	5.372	631,581	5.1181	-7.69%
2016-06-15	0	0.117	0.116	0.117	0.112	0.122	16,300,000	1,859,600	0.1141	5.465	5.418	5.465	5.232	5.699	348,958	5.3290	-0.85%
2016-06-14	0	0.118	0.118	0.120	0.117	0.128	21,950,000	2,640,150	0.1203	5.512	5.512	5.605	5.465	5.979	469,915	5.6184	-6.35%
2016-06-13	0	0.126	0.126	0.127	0.125	0.130	8,800,000	1,105,600	0.1256	5.886	5.886	5.932	5.839	6.072	188,394	5.8685	-1.56%
2016-06-10	0	0.128	0.127	0.128	0.127	0.132	5,300,000	681,800	0.1286	5.979	5.932	5.979	5.932	6.166	113,465	6.0089	-0.78%
2016-06-08	0	0.129	0.129	0.131	0.129	0.132	6,950,000	904,200	0.1301	6.026	6.026	6.119	6.026	6.166	148,789	6.0771	-0.77%
2016-06-07	0	0.130	0.129	0.130	0.128	0.131	15,275,000	1,977,375	0.1295	6.072	6.026	6.072	5.979	6.119	327,014	6.0468	-1.52%
2016-06-06	0	0.132	0.131	0.133	0.129	0.132	7,550,000	982,700	0.1302	6.166	6.119	6.213	6.026	6.166	161,634	6.0798	-0.75%
2016-06-03	0	0.133	0.133	0.135	0.130	0.134	10,750,000	1,415,200	0.1316	6.213	6.213	6.306	6.072	6.259	230,141	6.1493	-1.48%
2016-06-02	0	0.135	0.135	0.136	0.132	0.136	4,500,000	604,250	0.1343	6.306	6.306	6.353	6.166	6.353	96,338	6.2722	0.75%
2016-06-01	0	0.134	0.133	0.134	0.133	0.138	11,050,212	1,495,776	0.1354	6.259	6.213	6.259	6.213	6.446	236,568	6.3228	-0.74%
2016-05-31	0	0.135	0.135	0.136	0.128	0.145	46,210,001	6,377,800	0.1380	6.306	6.306	6.353	5.979	6.773	989,285	6.4469	3.05%
2016-05-30	0	0.131	0.129	0.131	0.129	0.131	5,891,087	761,881	0.1293	6.119	6.026	6.119	6.026	6.119	126,119	6.0410	-0.76%
2016-05-27	0	0.132	0.131	0.133	0.127	0.133	31,175,000	4,028,350	0.1292	6.166	6.119	6.213	5.932	6.213	667,408	6.0358	1.54%
2016-05-26	0	0.130	0.130	0.133	0.129	0.134	15,650,500	2,050,110	0.1310	6.072	6.072	6.213	6.026	6.259	335,053	6.1188	-2.26%
2016-05-25	0	0.133	0.133	0.134	0.132	0.137	8,600,000	1,149,550	0.1337	6.213	6.213	6.259	6.166	6.399	184,113	6.2437	1.53%
2016-05-24	0	0.131	0.131	0.132	0.129	0.134	16,858,123	2,216,172	0.1315	6.119	6.119	6.166	6.026	6.259	360,906	6.1406	-0.76%
2016-05-23	0	0.132	0.130	0.132	0.130	0.147	22,573,522	2,991,419	0.1325	6.166	6.072	6.166	6.072	6.866	483,264	6.1900	-4.35%
2016-05-20	0	0.138	0.137	0.139	0.138	0.140	5,000,000	692,500	0.1385	6.446	6.399	6.493	6.446	6.539	107,042	6.4694	0.73%
2016-05-19	0	0.137	0.137	0.139	0.133	0.143	38,986,020	5,455,990	0.1399	6.399	6.399	6.493	6.213	6.680	834,630	6.5370	-0.72%
2016-05-18	0	0.138	0.137	0.138	0.136	0.143	24,097,085	3,320,555	0.1378	6.446	6.399	6.446	6.353	6.680	515,881	6.4367	-2.82%
2016-05-17	0	0.142	0.141	0.142	0.130	0.155	135,650,708	19,795,220	0.1459	6.633	6.586	6.633	6.072	7.240	2,904,071	6.8164	7.58%
2016-05-16	0	0.132	0.132	0.134	0.128	0.143	38,231,716	5,115,023	0.1338	6.166	6.166	6.259	5.979	6.680	818,482	6.2494	-6.38%
2016-05-13	0	0.141	0.140	0.141	0.140	0.158	85,300,000	12,569,850	0.1474	6.586	6.539	6.586	6.539	7.380	1,826,141	6.8833	-12.42%
2016-05-12	0	0.161	0.159	0.161	0.160	0.169	27,650,010	4,491,151	0.1624	7.520	7.427	7.520	7.474	7.894	591,944	7.5871	-5.85%
2016-05-11	0	0.171	0.170	0.172	0.168	0.178	16,918,760	2,902,401	0.1715	7.988	7.941	8.034	7.847	8.314	362,204	8.0132	-2.29%
2016-05-10	0	0.175	0.174	0.176	0.161	0.178	31,500,000	5,403,700	0.1715	8.174	8.128	8.221	7.520	8.314	674,366	8.0130	6.71%
2016-05-09	0	0.164	0.164	0.166	0.161	0.176	27,225,000	4,597,450	0.1689	7.661	7.661	7.754	7.520	8.221	582,845	7.8879	-1.20%
2016-05-06	0	0.166	0.166	0.168	0.162	0.201	191,755,720	33,920,096	0.1769	7.754	7.754	7.847	7.567	9.389	4,105,193	8.2627	-10.75%
2016-05-05	0	0.186	0.185	0.186	0.179	0.234	550,803,351	118,424,479	0.2150	8.688	8.641	8.688	8.361	10.93	11,791,846	10.043	-14.68%
2016-05-04	0	0.218	0.218	0.219	0.201	0.219	275,986,952	58,608,505	0.2124	10.18	10.18	10.23	9.389	10.23	5,908,453	9.9194	7.92%
2016-05-03	0	0.202	0.202	0.203	0.186	0.206	376,377,125	75,460,573	0.2005	9.436	9.436	9.482	8.688	9.622	8,057,651	9.3651	10.99%
2016-04-29	0	0.182	0.181	0.182	0.159	0.187	249,862,737	45,260,626	0.1811	8.501	8.455	8.501	7.427	8.735	5,349,174	8.4612	11.66%
2016-04-28	0	0.163	0.160	0.163	0.137	0.170	493,751,584	79,465,901	0.1609	7.614	7.474	7.614	6.399	7.941	10,570,456	7.5177	16.43%
2016-04-27	0	0.140	0.139	0.140	0.133	0.140	81,425,177	11,216,198	0.1377	6.539	6.493	6.539	6.213	6.539	1,743,187	6.4343	2.94%
2016-04-26	0	0.136	0.135	0.136	0.134	0.138	47,500,666	6,452,298	0.1358	6.353	6.306	6.353	6.259	6.446	1,016,916	6.3450	2.26%
2016-04-25	0	0.133	0.133	0.134	0.122	0.138	322,258,035	42,900,844	0.1331	6.213	6.213	6.259	5.699	6.446	6,899,045	6.2184	1.53%
2016-04-22	0	0.131	0.131	0.132	0.127	0.137	165,564,702	21,876,348	0.1321	6.119	6.119	6.166	5.932	6.399	3,544,484	6.1719	3.15%
2016-04-21	0	0.127	0.126	0.127	0.103	0.138	695,269,095	87,373,051	0.1257	5.932	5.886	5.932	4.811	6.446	14,884,634	5.8700	-22.09%
2016-04-20	0	0.163	0.160	0.163	0.152	0.166	154,775,000	24,615,500	0.1590	7.614	7.474	7.614	7.100	7.754	3,313,493	7.4289	3.16%
2016-04-19	0	0.158	0.158	0.159	0.148	0.160	186,473,106	28,790,185	0.1544	7.380	7.380	7.427	6.913	7.474	3,992,100	7.2118	4.64%
2016-04-18	0	0.151	0.150	0.151	0.130	0.156	392,375,747	57,407,086	0.1463	7.053	7.007	7.053	6.072	7.287	8,400,157	6.8340	15.27%
2016-04-15	0	0.131	0.131	0.132	0.128	0.135	41,875,354	5,529,419	0.1320	6.119	6.119	6.166	5.979	6.306	896,486	6.1679	1.55%
2016-04-14	0	0.129	0.128	0.129	0.124	0.134	123,413,637	15,979,613	0.1295	6.026	5.979	6.026	5.792	6.259	2,642,095	6.0481	4.03%
2016-04-13	0	0.124	0.124	0.125	0.116	0.125	404,169,538	48,555,566	0.1201	5.792	5.792	5.839	5.418	5.839	8,652,644	5.6116	5.08%
2016-04-12	0	0.118	0.116	0.117	0.113	0.120	117,130,944	13,683,008	0.1168	5.512	5.418	5.465	5.278	5.605	2,507,592	5.4566	4.42%
2016-04-11	0	0.113	0.112	0.113	0.099	0.120	206,175,956	22,672,645	0.1100	5.278	5.232	5.278	4.624	5.605	4,413,908	5.1366	14.14%
2016-04-08	0	0.099	0.098	0.099	0.097	0.100	19,150,000	1,881,600	0.0983	4.624	4.578	4.624	4.531	4.671	409,972	4.5896	-1.98%
2016-04-07	0	0.101	0.100	0.101	0.100	0.103	24,950,000	2,521,600	0.1011	4.718	4.671	4.718	4.671	4.811	534,141	4.7209	0.00%
2016-04-06	0	0.101	0.100	0.101	0.100	0.103	18,275,000	1,854,700	0.1015	4.718	4.671	4.718	4.671	4.811	391,239	4.7406	-0.98%
2016-04-05	0	0.102	0.101	0.102	0.099	0.104	38,000,849	3,856,078	0.1015	4.764	4.718	4.764	4.624	4.858	813,539	4.7399	-2.86%
2016-04-01	0	0.105	0.104	0.105	0.104	0.114	63,214,000	6,763,650	0.1070	4.905	4.858	4.905	4.858	5.325	1,353,314	4.9978	-0.94%
2016-03-31	0	0.106	0.106	0.107	0.101	0.116	188,725,000	20,231,850	0.1072	4.951	4.951	4.998	4.718	5.418	4,040,310	5.0075	3.92%
2016-03-30	0	0.102	0.101	0.103	0.101	0.107	45,149,979	4,692,697	0.1039	4.764	4.718	4.811	4.718	4.998	966,591	4.8549	-0.97%
2016-03-29	0	0.103	0.103	0.104	0.099	0.107	62,451,275	6,395,714	0.1024	4.811	4.811	4.858	4.624	4.998	1,336,985	4.7837	0.00%
2016-03-24	0	0.103	0.102	0.103	0.096	0.114	148,801,345	15,674,384	0.1053	4.811	4.764	4.811	4.484	5.325	3,185,606	4.9204	3.00%
2016-03-23	0	0.100	0.099	0.100	0.098	0.101	26,950,000	2,686,200	0.0997	4.671	4.624	4.671	4.578	4.718	576,958	4.6558	0.00%
2016-03-22	0	0.100	0.100	0.101	0.100	0.106	82,650,000	8,405,650	0.1017	4.671	4.671	4.718	4.671	4.951	1,769,408	4.7505	-4.76%
2016-03-21	0	0.105	0.104	0.105	0.100	0.106	118,800,035	12,284,978	0.1034	4.905	4.858	4.905	4.671	4.951	2,543,325	4.8303	6.06%
2016-03-18	0	0.099	0.099	0.100	0.097	0.102	75,115,155	7,538,324	0.1004	4.624	4.624	4.671	4.531	4.764	1,608,099	4.6877	2.06%
2016-03-17	0	0.097	0.096	0.098	0.095	0.102	79,200,000	7,813,100	0.0987	4.531	4.484	4.578	4.437	4.764	1,695,549	4.6080	1.04%
2016-03-16	0	0.096	0.094	0.096	0.094	0.097	9,850,000	941,300	0.0956	4.484	4.391	4.484	4.391	4.531	210,873	4.4638	-1.03%
2016-03-15	0	0.097	0.097	0.098	0.096	0.099	22,400,071	2,172,806	0.0970	4.531	4.531	4.578	4.484	4.624	479,551	4.5309	-1.02%
2016-03-14	0	0.098	0.097	0.098	0.097	0.101	17,850,000	1,765,350	0.0989	4.578	4.531	4.578	4.531	4.718	382,141	4.6196	-1.01%
2016-03-11	0	0.099	0.099	0.100	0.093	0.103	86,000,628	8,532,610	0.0992	4.624	4.624	4.671	4.344	4.811	1,841,140	4.6344	3.12%
2016-03-10	0	0.096	0.095	0.096	0.095	0.102	87,626,419	8,712,184	0.0994	4.484	4.437	4.484	4.437	4.764	1,875,946	4.6442	-1.03%
2016-03-09	0	0.097	0.096	0.098	0.089	0.099	89,700,000	8,634,050	0.0963	4.531	4.484	4.578	4.157	4.624	1,920,338	4.4961	5.43%
2016-03-08	0	0.092	0.090	0.092	0.089	0.094	34,150,000	3,108,950	0.0910	4.297	4.204	4.297	4.157	4.391	731,099	4.2524	-3.16%
2016-03-07	0	0.095	0.095	0.096	0.094	0.099	28,450,000	2,746,150	0.0965	4.437	4.437	4.484	4.391	4.624	609,070	4.5088	0.00%
2016-03-04	0	0.095	0.095	0.096	0.095	0.103	52,850,283	5,233,026	0.0990	4.437	4.437	4.484	4.437	4.811	1,131,443	4.6251	-5.94%
2016-03-03	0	0.101	0.101	0.102	0.090	0.106	367,301,431	36,599,635	0.0996	4.718	4.718	4.764	4.204	4.951	7,863,355	4.6545	7.45%
2016-03-02	0	0.094	0.093	0.094	0.086	0.097	188,050,000	17,265,300	0.0918	4.391	4.344	4.391	4.017	4.531	4,025,859	4.2886	6.82%
2016-03-01	0	0.088	0.086	0.088	0.082	0.093	89,600,000	7,934,400	0.0886	4.111	4.017	4.111	3.830	4.344	1,918,197	4.1364	4.76%
2016-02-29	0	0.084	0.083	0.085	0.083	0.088	52,775,035	4,478,252	0.0849	3.924	3.877	3.970	3.877	4.111	1,129,832	3.9636	-1.18%
2016-02-26	0	0.085	0.084	0.086	0.081	0.088	74,100,000	6,234,550	0.0841	3.970	3.924	4.017	3.784	4.111	1,586,366	3.9301	1.19%
2016-02-25	0	0.084	0.083	0.084	0.080	0.090	215,575,000	18,491,525	0.0858	3.924	3.877	3.924	3.737	4.204	4,615,127	4.0067	1.20%
2016-02-24	0	0.083	0.083	0.084	0.075	0.086	113,025,035	9,193,902	0.0813	3.877	3.877	3.924	3.503	4.017	2,419,691	3.7996	9.21%
2016-02-23	0	0.076	0.076	0.077	0.069	0.078	66,700,000	4,947,950	0.0742	3.550	3.550	3.597	3.223	3.643	1,427,944	3.4651	2.70%
2016-02-22	0	0.074	0.073	0.074	0.069	0.075	75,125,000	5,418,875	0.0721	3.457	3.410	3.457	3.223	3.503	1,608,310	3.3693	5.71%
2016-02-19	0	0.070	0.069	0.071	0.061	0.071	53,900,000	3,561,150	0.0661	3.270	3.223	3.316	2.849	3.316	1,153,915	3.0861	12.90%
2016-02-18	0	0.062	0.061	0.063	0.060	0.062	12,750,000	780,950	0.0613	2.896	2.849	2.943	2.803	2.896	272,958	2.8611	1.64%
2016-02-17	0	0.061	0.060	0.061	0.060	0.063	15,600,000	952,600	0.0611	2.849	2.803	2.849	2.803	2.943	333,972	2.8523	-1.61%
2016-02-16	0	0.062	0.062	0.063	0.059	0.064	42,114,515	2,602,198	0.0618	2.896	2.896	2.943	2.756	2.989	901,607	2.8862	5.08%
2016-02-15	0	0.059	0.059	0.060	0.058	0.060	17,050,000	1,001,200	0.0587	2.756	2.756	2.803	2.709	2.803	365,014	2.7429	3.51%
2016-02-12	0	0.057	0.057	0.058	0.057	0.058	5,327,549	307,673	0.0578	2.663	2.663	2.709	2.663	2.709	114,055	2.6976	-1.72%
2016-02-11	0	0.058	0.058	0.059	0.057	0.061	6,550,000	381,000	0.0582	2.709	2.709	2.756	2.663	2.849	140,225	2.7171	-4.92%
2016-02-05	0	0.061	0.060	0.062	0.061	0.062	12,850,000	790,950	0.0616	2.849	2.803	2.896	2.849	2.896	275,099	2.8752	0.00%
2016-02-04	0	0.061	0.059	0.060	0.060	0.062	7,750,000	468,350	0.0604	2.849	2.756	2.803	2.803	2.896	165,915	2.8228	1.67%
2016-02-03	0	0.060	0.060	0.061	0.056	0.065	14,400,425	850,569	0.0591	2.803	2.803	2.849	2.616	3.036	308,291	2.7590	1.69%
2016-02-02	0	0.059	0.059	0.060	0.056	0.060	20,250,000	1,183,950	0.0585	2.756	2.756	2.803	2.616	2.803	433,521	2.7310	3.51%
2016-02-01	0	0.057	0.057	0.059	0.057	0.060	11,575,000	670,850	0.0580	2.663	2.663	2.756	2.663	2.803	247,803	2.7072	-5.00%
2016-01-29	0	0.060	0.058	0.060	0.057	0.062	15,000,000	889,700	0.0593	2.803	2.709	2.803	2.663	2.896	321,127	2.7706	1.69%
2016-01-28	0	0.059	0.058	0.059	0.057	0.062	10,200,000	610,450	0.0598	2.756	2.709	2.756	2.663	2.896	218,366	2.7955	-1.67%
2016-01-27	0	0.060	0.059	0.060	0.057	0.060	5,475,000	323,600	0.0591	2.803	2.756	2.803	2.663	2.803	117,211	2.7608	3.45%
2016-01-26	0	0.058	0.056	0.059	0.056	0.062	11,500,000	693,900	0.0603	2.709	2.616	2.756	2.616	2.896	246,197	2.8185	-4.92%
2016-01-25	0	0.061	0.060	0.061	0.059	0.061	8,050,000	483,050	0.0600	2.849	2.803	2.849	2.756	2.849	172,338	2.8029	5.17%
2016-01-22	0	0.058	0.057	0.058	0.055	0.060	38,875,000	2,211,300	0.0569	2.709	2.663	2.709	2.569	2.803	832,254	2.6570	0.00%
2016-01-21	0	0.058	0.057	0.058	0.057	0.064	18,800,743	1,142,138	0.0607	2.709	2.663	2.709	2.663	2.989	402,495	2.8376	-7.94%
2016-01-20	0	0.063	0.062	0.063	0.062	0.066	29,300,000	1,867,950	0.0638	2.943	2.896	2.943	2.896	3.083	627,268	2.9779	-5.97%
2016-01-19	0	0.067	0.067	0.068	0.064	0.067	14,200,000	932,200	0.0656	3.130	3.130	3.176	2.989	3.130	304,000	3.0664	1.52%
2016-01-18	0	0.066	0.064	0.066	0.064	0.066	4,600,000	299,600	0.0651	3.083	2.989	3.083	2.989	3.083	98,479	3.0423	0.00%
2016-01-15	0	0.066	0.066	0.068	0.065	0.068	13,725,000	914,950	0.0667	3.083	3.083	3.176	3.036	3.176	293,831	3.1139	-2.94%
2016-01-14	0	0.068	0.068	0.069	0.064	0.068	20,500,000	1,367,350	0.0667	3.176	3.176	3.223	2.989	3.176	438,873	3.1156	-1.45%
2016-01-13	0	0.069	0.068	0.070	0.069	0.074	12,900,000	923,450	0.0716	3.223	3.176	3.270	3.223	3.457	276,169	3.3438	-1.43%
2016-01-12	0	0.070	0.069	0.070	0.069	0.071	8,550,000	596,150	0.0697	3.270	3.223	3.270	3.223	3.316	183,042	3.2569	1.45%
2016-01-11	0	0.069	0.067	0.069	0.066	0.070	13,675,000	921,075	0.0674	3.223	3.130	3.223	3.083	3.270	292,761	3.1462	-2.82%
2016-01-08	0	0.071	0.071	0.072	0.068	0.073	27,475,000	1,944,775	0.0708	3.316	3.316	3.363	3.176	3.410	588,197	3.3063	4.41%
2016-01-07	0	0.068	0.066	0.067	0.067	0.078	56,975,035	4,096,477	0.0719	3.176	3.083	3.130	3.130	3.643	1,219,747	3.3585	-15.00%
2016-01-06	0	0.080	0.079	0.080	0.077	0.081	13,625,000	1,084,825	0.0796	3.737	3.690	3.737	3.597	3.784	291,690	3.7191	2.56%
2016-01-05	0	0.078	0.077	0.078	0.077	0.080	6,050,000	473,700	0.0783	3.643	3.597	3.643	3.597	3.737	129,521	3.6573	-1.27%
2016-01-04	0	0.079	0.078	0.080	0.077	0.084	23,775,000	1,897,350	0.0798	3.690	3.643	3.737	3.597	3.924	508,986	3.7277	-7.06%
2015-12-31	0	0.085	0.084	0.085	0.084	0.085	5,450,000	463,200	0.0850	3.970	3.924	3.970	3.924	3.970	116,676	3.9700	-1.16%
2015-12-30	0	0.086	0.085	0.086	0.084	0.086	10,750,000	921,250	0.0857	4.017	3.970	4.017	3.924	4.017	230,141	4.0030	0.00%
2015-12-29	0	0.086	0.086	0.087	0.083	0.086	10,450,000	890,300	0.0852	4.017	4.017	4.064	3.877	4.017	223,718	3.9796	2.38%
2015-12-28	0	0.084	0.084	0.085	0.082	0.086	15,883,496	1,347,579	0.0848	3.924	3.924	3.970	3.830	4.017	340,041	3.9630	-1.18%
2015-12-24	0	0.085	0.085	0.086	0.084	0.089	29,625,425	2,531,283	0.0854	3.970	3.970	4.017	3.924	4.157	634,234	3.9911	-3.41%
2015-12-23	0	0.088	0.087	0.088	0.080	0.091	115,700,000	10,052,800	0.0869	4.111	4.064	4.111	3.737	4.251	2,476,958	4.0585	14.29%
2015-12-22	0	0.077	0.077	0.078	0.075	0.078	18,600,000	1,420,000	0.0763	3.597	3.597	3.643	3.503	3.643	398,197	3.5661	2.67%
2015-12-21	0	0.075	0.075	0.076	0.073	0.076	4,950,500	371,585	0.0751	3.503	3.503	3.550	3.410	3.550	105,983	3.5061	0.00%
2015-12-18	0	0.075	0.075	0.076	0.073	0.076	8,950,000	666,950	0.0745	3.503	3.503	3.550	3.410	3.550	191,606	3.4808	0.00%
2015-12-17	0	0.075	0.075	0.076	0.075	0.076	9,325,000	705,900	0.0757	3.503	3.503	3.550	3.503	3.550	199,634	3.5360	0.00%
2015-12-16	0	0.075	0.074	0.075	0.074	0.077	11,000,000	831,750	0.0756	3.503	3.457	3.503	3.457	3.597	235,493	3.5320	1.35%
2015-12-15	0	0.074	0.073	0.074	0.072	0.075	4,800,000	355,850	0.0741	3.457	3.410	3.457	3.363	3.503	102,761	3.4629	1.37%
2015-12-14	0	0.073	0.073	0.074	0.070	0.075	16,250,000	1,198,350	0.0737	3.410	3.410	3.457	3.270	3.503	347,887	3.4446	-3.95%
2015-12-11	0	0.076	0.075	0.077	0.075	0.080	15,630,147	1,197,010	0.0766	3.550	3.503	3.597	3.503	3.737	334,617	3.5773	0.00%
2015-12-10	0	0.076	0.076	0.078	0.076	0.079	15,550,000	1,204,150	0.0774	3.550	3.550	3.643	3.550	3.690	332,901	3.6171	-3.80%
2015-12-09	0	0.079	0.078	0.079	0.078	0.080	22,900,000	1,798,950	0.0786	3.690	3.643	3.690	3.643	3.737	490,254	3.6694	-1.25%
2015-12-08	0	0.080	0.079	0.080	0.079	0.081	15,050,000	1,204,100	0.0800	3.737	3.690	3.737	3.690	3.784	322,197	3.7372	-2.44%
2015-12-07	0	0.082	0.081	0.082	0.081	0.083	11,276,451	922,229	0.0818	3.830	3.784	3.830	3.784	3.877	241,411	3.8202	-1.20%
2015-12-04	0	0.083	0.082	0.083	0.082	0.083	9,550,000	786,400	0.0823	3.877	3.830	3.877	3.830	3.877	204,451	3.8464	0.00%
2015-12-03	0	0.083	0.082	0.083	0.082	0.084	13,646,882	1,133,688	0.0831	3.877	3.830	3.877	3.830	3.924	292,159	3.8804	0.00%
2015-12-02	0	0.083	0.083	0.084	0.082	0.084	13,250,000	1,100,400	0.0830	3.877	3.877	3.924	3.830	3.924	283,662	3.8793	-1.19%
2015-12-01	0	0.084	0.083	0.084	0.082	0.086	73,160,000	6,161,430	0.0842	3.924	3.877	3.924	3.830	4.017	1,566,242	3.9339	1.20%
2015-11-30	0	0.083	0.083	0.084	0.082	0.084	17,150,000	1,421,800	0.0829	3.877	3.877	3.924	3.830	3.924	367,155	3.8725	0.00%
2015-11-27	0	0.083	0.083	0.084	0.083	0.085	49,300,636	4,128,399	0.0837	3.877	3.877	3.924	3.877	3.970	1,055,450	3.9115	-2.35%
2015-11-26	0	0.085	0.085	0.086	0.081	0.086	30,700,000	2,576,500	0.0839	3.970	3.970	4.017	3.784	4.017	657,239	3.9202	1.19%
2015-11-25	0	0.084	0.083	0.085	0.083	0.085	82,731,129	6,921,534	0.0837	3.924	3.877	3.970	3.877	3.970	1,771,145	3.9079	-2.33%
2015-11-24	0	0.086	0.086	0.087	0.084	0.087	60,650,000	5,173,500	0.0853	4.017	4.017	4.064	3.924	4.064	1,298,423	3.9845	-1.15%
2015-11-23	0	0.087	0.087	0.089	0.087	0.089	18,550,000	1,636,700	0.0882	4.064	4.064	4.157	4.064	4.157	397,127	4.1214	-2.25%
2015-11-20	0	0.089	0.088	0.089	0.088	0.090	25,200,106	2,240,608	0.0889	4.157	4.111	4.157	4.111	4.204	539,495	4.1532	-1.11%
2015-11-19	0	0.090	0.089	0.090	0.088	0.091	23,186,329	2,070,601	0.0893	4.204	4.157	4.204	4.111	4.251	496,383	4.1714	0.00%
2015-11-18	0	0.090	0.089	0.090	0.089	0.091	5,900,000	526,650	0.0893	4.204	4.157	4.204	4.157	4.251	126,310	4.1695	1.12%
2015-11-17	0	0.089	0.089	0.090	0.089	0.092	33,937,035	3,064,037	0.0903	4.157	4.157	4.204	4.157	4.297	726,539	4.2173	1.14%
2015-11-16	0	0.088	0.088	0.090	0.087	0.090	38,300,043	3,384,053	0.0884	4.111	4.111	4.204	4.064	4.204	819,945	4.1272	-4.35%
2015-11-13	0	0.092	0.090	0.092	0.090	0.092	23,392,639	2,125,166	0.0908	4.297	4.204	4.297	4.204	4.297	500,800	4.2435	-1.08%
2015-11-12	0	0.093	0.092	0.093	0.090	0.093	70,700,000	6,485,700	0.0917	4.344	4.297	4.344	4.204	4.344	1,513,577	4.2850	1.09%
2015-11-11	0	0.092	0.091	0.092	0.090	0.095	59,092,200	5,442,326	0.0921	4.297	4.251	4.297	4.204	4.437	1,265,072	4.3020	-2.13%
2015-11-10	0	0.094	0.094	0.095	0.094	0.097	64,400,000	6,140,750	0.0954	4.391	4.391	4.437	4.391	4.531	1,378,704	4.4540	-2.08%
2015-11-09	0	0.096	0.096	0.097	0.096	0.100	93,050,639	9,129,109	0.0981	4.484	4.484	4.531	4.484	4.671	1,992,070	4.5827	-1.03%
2015-11-06	0	0.097	0.096	0.097	0.094	0.100	135,050,000	13,043,850	0.0966	4.531	4.484	4.531	4.391	4.671	2,891,211	4.5116	3.19%
2015-11-05	0	0.094	0.094	0.095	0.093	0.097	98,725,283	9,344,999	0.0947	4.391	4.391	4.437	4.344	4.531	2,113,555	4.4215	0.00%
2015-11-04	0	0.094	0.094	0.095	0.090	0.102	186,725,000	17,986,850	0.0963	4.391	4.391	4.437	4.204	4.764	3,997,493	4.4995	3.30%
2015-11-03	0	0.091	0.091	0.092	0.087	0.091	77,250,000	6,872,950	0.0890	4.251	4.251	4.297	4.064	4.251	1,653,803	4.1558	2.25%
2015-11-02	0	0.089	0.089	0.090	0.088	0.091	62,650,000	5,538,100	0.0884	4.157	4.157	4.204	4.111	4.251	1,341,239	4.1291	-1.11%
2015-10-30	0	0.090	0.090	0.091	0.086	0.090	27,366,000	2,401,662	0.0878	4.204	4.204	4.251	4.017	4.204	585,864	4.0994	0.00%
2015-10-29	0	0.090	0.089	0.090	0.089	0.094	29,300,000	2,646,650	0.0903	4.204	4.157	4.204	4.157	4.391	627,268	4.2193	-2.17%
2015-10-28	0	0.092	0.091	0.093	0.090	0.093	31,025,708	2,841,586	0.0916	4.297	4.251	4.344	4.204	4.344	664,212	4.2781	-1.08%
2015-10-27	0	0.093	0.093	0.094	0.092	0.097	50,375,000	4,696,675	0.0932	4.344	4.344	4.391	4.297	4.531	1,078,451	4.3550	-2.11%
2015-10-26	0	0.095	0.095	0.097	0.095	0.100	86,600,000	8,373,950	0.0967	4.437	4.437	4.531	4.437	4.671	1,853,972	4.5168	-1.04%
2015-10-23	0	0.096	0.096	0.097	0.096	0.101	36,750,000	3,579,850	0.0974	4.484	4.484	4.531	4.484	4.718	786,761	4.5501	-2.04%
2015-10-22	0	0.098	0.096	0.098	0.096	0.100	10,550,000	1,024,000	0.0971	4.578	4.484	4.578	4.484	4.671	225,859	4.5338	0.00%
2015-10-20	0	0.098	0.097	0.098	0.097	0.101	24,529,965	2,435,306	0.0993	4.578	4.531	4.578	4.531	4.718	525,149	4.6374	-3.92%
2015-10-19	0	0.102	0.101	0.103	0.100	0.106	25,800,425	2,648,791	0.1027	4.764	4.718	4.811	4.671	4.951	552,347	4.7955	-2.86%
2015-10-16	0	0.105	0.105	0.106	0.104	0.108	10,350,000	1,094,100	0.1057	4.905	4.905	4.951	4.858	5.045	221,577	4.9378	0.00%
2015-10-15	0	0.105	0.104	0.106	0.103	0.107	41,550,000	4,377,250	0.1053	4.905	4.858	4.951	4.811	4.998	889,521	4.9209	0.96%
2015-10-14	0	0.104	0.104	0.105	0.104	0.108	82,800,000	8,697,000	0.1050	4.858	4.858	4.905	4.858	5.045	1,772,620	4.9063	-1.89%
2015-10-13	0	0.106	0.105	0.107	0.104	0.108	144,364,014	15,214,151	0.1054	4.951	4.905	4.998	4.858	5.045	3,090,610	4.9227	-0.93%
2015-10-12	0	0.107	0.107	0.108	0.102	0.111	159,905,679	16,853,867	0.1054	4.998	4.998	5.045	4.764	5.185	3,423,333	4.9232	4.90%
2015-10-09	0	0.102	0.101	0.102	0.101	0.108	42,300,000	4,373,450	0.1034	4.764	4.718	4.764	4.718	5.045	905,577	4.8295	3.03%
2015-10-08	0	0.099	0.099	0.100	0.099	0.103	14,091,128	1,406,623	0.0998	4.624	4.624	4.671	4.624	4.811	301,669	4.6628	-1.98%
2015-10-07	0	0.101	0.100	0.101	0.096	0.102	30,550,000	3,073,625	0.1006	4.718	4.671	4.718	4.484	4.764	654,028	4.6995	5.21%
2015-10-06	0	0.096	0.095	0.096	0.096	0.098	10,575,000	1,022,550	0.0967	4.484	4.437	4.484	4.484	4.578	226,394	4.5167	-1.03%
2015-10-05	0	0.097	0.097	0.098	0.094	0.101	24,900,000	2,435,700	0.0978	4.531	4.531	4.578	4.391	4.718	533,070	4.5692	3.19%
2015-10-02	0	0.094	0.093	0.094	0.092	0.095	26,850,000	2,523,050	0.0940	4.391	4.344	4.391	4.297	4.437	574,817	4.3893	1.08%
2015-09-30	0	0.093	0.093	0.094	0.091	0.095	10,700,000	994,950	0.0930	4.344	4.344	4.391	4.251	4.437	229,070	4.3434	-2.11%
2015-09-29	0	0.095	0.093	0.095	0.092	0.095	8,250,000	771,150	0.0935	4.437	4.344	4.437	4.297	4.437	176,620	4.3662	-3.06%
2015-09-25	0	0.098	0.098	0.099	0.096	0.098	5,250,000	509,500	0.0970	4.578	4.578	4.624	4.484	4.578	112,394	4.5331	2.08%
2015-09-24	0	0.096	0.096	0.097	0.096	0.099	9,900,000	963,000	0.0973	4.484	4.484	4.531	4.484	4.624	211,944	4.5437	-3.03%
2015-09-23	0	0.099	0.099	0.100	0.096	0.100	23,650,000	2,311,450	0.0977	4.624	4.624	4.671	4.484	4.671	506,310	4.5653	-2.94%
2015-09-22	0	0.102	0.101	0.102	0.101	0.103	9,550,000	975,600	0.1022	4.764	4.718	4.764	4.718	4.811	204,451	4.7718	0.99%
2015-09-21	0	0.101	0.101	0.102	0.098	0.103	10,100,000	1,023,550	0.1013	4.718	4.718	4.764	4.578	4.811	216,225	4.7337	-1.94%
2015-09-18	0	0.103	0.103	0.104	0.101	0.104	27,900,854	2,870,130	0.1029	4.811	4.811	4.858	4.718	4.858	597,314	4.8051	0.98%
2015-09-17	0	0.102	0.101	0.102	0.100	0.104	46,600,000	4,748,050	0.1019	4.764	4.718	4.764	4.671	4.858	997,634	4.7593	2.00%
2015-09-16	0	0.100	0.099	0.101	0.098	0.101	22,000,000	2,194,500	0.0998	4.671	4.624	4.718	4.578	4.718	470,986	4.6594	3.09%
2015-09-15	0	0.097	0.097	0.100	0.097	0.101	9,300,000	912,650	0.0981	4.531	4.531	4.671	4.531	4.718	199,099	4.5839	-3.96%
2015-09-14	0	0.101	0.100	0.102	0.098	0.108	28,400,000	2,877,200	0.1013	4.718	4.671	4.764	4.578	5.045	608,000	4.7322	-1.94%
2015-09-11	0	0.103	0.102	0.103	0.092	0.113	117,433,168	12,088,782	0.1029	4.811	4.764	4.811	4.297	5.278	2,514,062	4.8085	13.19%
2015-09-10	0	0.091	0.091	0.092	0.088	0.093	19,800,000	1,786,850	0.0902	4.251	4.251	4.297	4.111	4.344	423,887	4.2154	-4.21%
2015-09-09	0	0.095	0.095	0.096	0.092	0.096	38,150,000	3,590,950	0.0941	4.437	4.437	4.484	4.297	4.484	816,732	4.3967	2.15%
2015-09-08	0	0.093	0.092	0.093	0.085	0.095	47,350,425	4,219,933	0.0891	4.344	4.297	4.344	3.970	4.437	1,013,699	4.1629	6.90%
2015-09-07	0	0.087	0.086	0.087	0.086	0.091	13,700,000	1,203,100	0.0878	4.064	4.017	4.064	4.017	4.251	293,296	4.1020	-3.33%
2015-09-04	0	0.090	0.090	0.092	0.088	0.093	10,525,000	940,100	0.0893	4.204	4.204	4.297	4.111	4.344	225,324	4.1722	-3.23%
2015-09-02	0	0.093	0.091	0.093	0.087	0.094	11,911,329	1,080,196	0.0907	4.344	4.251	4.344	4.064	4.391	255,003	4.2360	2.20%
2015-09-01	0	0.091	0.091	0.092	0.091	0.093	10,300,000	943,600	0.0916	4.251	4.251	4.297	4.251	4.344	220,507	4.2792	-2.15%
2015-08-31	0	0.093	0.093	0.095	0.090	0.095	19,525,000	1,834,825	0.0940	4.344	4.344	4.437	4.204	4.437	418,000	4.3895	-3.12%
2015-08-28	0	0.096	0.095	0.096	0.094	0.099	23,650,283	2,271,575	0.0960	4.484	4.437	4.484	4.391	4.624	506,316	4.4865	1.05%
2015-08-27	0	0.095	0.095	0.096	0.090	0.096	36,600,000	3,404,450	0.0930	4.437	4.437	4.484	4.204	4.484	783,549	4.3449	6.74%
2015-08-26	0	0.089	0.088	0.089	0.086	0.094	41,164,230	3,696,135	0.0898	4.157	4.111	4.157	4.017	4.391	881,262	4.1941	2.30%
2015-08-25	0	0.087	0.085	0.087	0.081	0.094	40,675,000	3,545,350	0.0872	4.064	3.970	4.064	3.784	4.391	870,789	4.0714	-1.14%
2015-08-24	0	0.088	0.087	0.090	0.086	0.100	64,825,000	5,750,350	0.0887	4.111	4.064	4.204	4.017	4.671	1,387,803	4.1435	-12.87%
2015-08-21	0	0.101	0.101	0.102	0.099	0.107	47,150,410	4,817,929	0.1022	4.718	4.718	4.764	4.624	4.998	1,009,417	4.7730	-6.48%
2015-08-20	0	0.108	0.108	0.109	0.104	0.112	29,300,000	3,146,850	0.1074	5.045	5.045	5.091	4.858	5.232	627,268	5.0168	0.00%
2015-08-19	0	0.108	0.108	0.109	0.108	0.112	11,950,000	1,306,050	0.1093	5.045	5.045	5.091	5.045	5.232	255,831	5.1051	-3.57%
2015-08-18	0	0.112	0.111	0.112	0.108	0.118	20,400,000	2,296,500	0.1126	5.232	5.185	5.232	5.045	5.512	436,732	5.2584	-5.88%
2015-08-17	0	0.119	0.118	0.119	0.117	0.121	7,771,645	915,004	0.1177	5.559	5.512	5.559	5.465	5.652	166,379	5.4995	-1.65%
2015-08-14	0	0.121	0.120	0.121	0.117	0.121	10,715,354	1,273,804	0.1189	5.652	5.605	5.652	5.465	5.652	229,399	5.5528	0.83%
2015-08-13	0	0.120	0.119	0.121	0.117	0.122	17,850,000	2,132,850	0.1195	5.605	5.559	5.652	5.465	5.699	382,141	5.5813	0.84%
2015-08-12	0	0.119	0.119	0.120	0.116	0.122	23,429,354	2,785,503	0.1189	5.559	5.559	5.605	5.418	5.699	501,586	5.5534	-4.03%
2015-08-11	0	0.124	0.123	0.124	0.122	0.130	17,001,132	2,156,985	0.1269	5.792	5.745	5.792	5.699	6.072	363,968	5.9263	-1.59%
2015-08-10	0	0.126	0.126	0.127	0.121	0.130	42,701,416	5,382,465	0.1260	5.886	5.886	5.932	5.652	6.072	914,171	5.8878	2.44%
2015-08-07	0	0.123	0.123	0.124	0.121	0.126	19,925,000	2,449,650	0.1229	5.745	5.745	5.792	5.652	5.886	426,563	5.7428	-0.81%
2015-08-06	0	0.124	0.124	0.125	0.116	0.125	28,300,000	3,383,250	0.1195	5.792	5.792	5.839	5.418	5.839	605,859	5.5842	4.20%
2015-08-05	0	0.119	0.119	0.120	0.116	0.120	20,500,000	2,432,850	0.1187	5.559	5.559	5.605	5.418	5.605	438,873	5.5434	-0.83%
2015-08-04	0	0.120	0.119	0.120	0.117	0.121	13,425,106	1,602,861	0.1194	5.605	5.559	5.605	5.465	5.652	287,411	5.5769	0.00%
2015-08-03	0	0.120	0.119	0.120	0.118	0.121	16,350,000	1,955,150	0.1196	5.605	5.559	5.605	5.512	5.652	350,028	5.5857	-1.64%
2015-07-31	0	0.122	0.122	0.124	0.120	0.127	9,800,354	1,200,265	0.1225	5.699	5.699	5.792	5.605	5.932	209,810	5.7207	1.67%
2015-07-30	0	0.120	0.120	0.122	0.120	0.125	16,950,000	2,094,550	0.1236	5.605	5.605	5.699	5.605	5.839	362,873	5.7721	-2.44%
2015-07-29	0	0.123	0.123	0.124	0.119	0.128	26,250,000	3,198,300	0.1218	5.745	5.745	5.792	5.559	5.979	561,972	5.6912	0.82%
2015-07-28	0	0.122	0.122	0.123	0.118	0.129	50,600,000	6,263,050	0.1238	5.699	5.699	5.745	5.512	6.026	1,083,268	5.7816	3.39%
2015-07-27	0	0.118	0.117	0.118	0.116	0.133	71,625,289	8,673,733	0.1211	5.512	5.465	5.512	5.418	6.213	1,533,386	5.6566	-11.28%
2015-07-24	0	0.133	0.133	0.134	0.132	0.136	37,100,000	4,958,600	0.1337	6.213	6.213	6.259	6.166	6.353	794,254	6.2431	-2.21%
2015-07-23	0	0.136	0.135	0.136	0.136	0.139	22,650,000	3,119,150	0.1377	6.353	6.306	6.353	6.353	6.493	484,901	6.4325	-1.45%
2015-07-22	0	0.138	0.138	0.139	0.137	0.144	35,150,000	4,875,650	0.1387	6.446	6.446	6.493	6.399	6.726	752,507	6.4792	-3.50%
2015-07-21	0	0.143	0.144	0.145	0.143	0.152	95,625,283	14,028,312	0.1467	6.680	6.726	6.773	6.680	7.100	2,047,189	6.8525	2.88%
2015-07-20	0	0.139	0.139	0.140	0.136	0.146	36,025,000	5,055,150	0.1403	6.493	6.493	6.539	6.353	6.820	771,239	6.5546	-3.47%
2015-07-17	0	0.144	0.143	0.144	0.142	0.147	33,112,162	4,789,666	0.1446	6.726	6.680	6.726	6.633	6.866	708,880	6.7567	1.41%
2015-07-16	0	0.142	0.140	0.142	0.134	0.145	41,421,460	5,823,100	0.1406	6.633	6.539	6.633	6.259	6.773	886,769	6.5666	1.43%
2015-07-15	0	0.140	0.139	0.140	0.135	0.149	66,204,283	9,325,482	0.1409	6.539	6.493	6.539	6.306	6.960	1,417,331	6.5796	-2.10%
2015-07-14	0	0.143	0.142	0.143	0.138	0.156	149,492,341	21,816,227	0.1459	6.680	6.633	6.680	6.446	7.287	3,200,399	6.8167	-5.30%
2015-07-13	0	0.151	0.151	0.152	0.121	0.152	223,381,870	30,331,697	0.1358	7.053	7.053	7.100	5.652	7.100	4,782,260	6.3425	20.80%
2015-07-10	0	0.125	0.124	0.125	0.117	0.132	287,414,739	36,202,298	0.1260	5.839	5.792	5.839	5.465	6.166	6,153,104	5.8836	13.64%
2015-07-09	0	0.110	0.110	0.111	0.082	0.116	320,923,096	33,066,718	0.1030	5.138	5.138	5.185	3.830	5.418	6,870,466	4.8129	35.80%
2015-07-08	0	0.081	0.080	0.081	0.070	0.100	263,713,260	21,940,159	0.0832	3.784	3.737	3.784	3.270	4.671	5,645,692	3.8862	-25.00%
2015-07-07	0	0.108	0.104	0.105	0.105	0.140	98,564,161	11,402,531	0.1157	5.045	4.858	4.905	4.905	6.539	2,110,106	5.4038	-20.00%
2015-07-06	0	0.135	0.135	0.136	0.110	0.160	183,173,371	23,725,886	0.1295	6.306	6.306	6.353	5.138	7.474	3,921,458	6.0503	-11.76%
2015-07-03	0	0.153	0.149	0.150	0.150	0.182	153,549,412	25,283,365	0.1647	7.147	6.960	7.007	7.007	8.501	3,287,255	7.6913	-15.93%
2015-07-02	0	0.182	0.182	0.184	0.179	0.195	61,556,455	11,429,407	0.1857	8.501	8.501	8.595	8.361	9.109	1,317,828	8.6729	-3.70%
2015-06-30	0	0.189	0.187	0.189	0.174	0.189	106,233,680	19,322,144	0.1819	8.828	8.735	8.828	8.128	8.828	2,274,299	8.4959	2.72%
2015-06-29	0	0.184	0.183	0.184	0.172	0.197	131,543,354	24,430,287	0.1857	8.595	8.548	8.595	8.034	9.202	2,816,139	8.6751	-3.16%
2015-06-26	0	0.190	0.189	0.191	0.188	0.199	79,687,217	15,333,190	0.1924	8.875	8.828	8.922	8.782	9.295	1,705,980	8.9879	-1.04%
2015-06-25	0	0.192	0.190	0.192	0.188	0.199	75,066,567	14,437,598	0.1923	8.968	8.875	8.968	8.782	9.295	1,607,059	8.9839	-1.54%
2015-06-24	0	0.195	0.195	0.196	0.193	0.204	70,390,441	13,856,353	0.1968	9.109	9.109	9.155	9.015	9.529	1,506,950	9.1950	-3.47%
2015-06-23	0	0.202	0.201	0.203	0.181	0.205	207,465,326	39,497,262	0.1904	9.436	9.389	9.482	8.455	9.576	4,441,511	8.8928	5.76%
2015-06-22	0	0.191	0.189	0.190	0.190	0.203	63,548,093	12,271,501	0.1931	8.922	8.828	8.875	8.875	9.482	1,360,466	9.0201	-5.45%
2015-06-19	0	0.202	0.202	0.204	0.198	0.213	49,000,000	10,055,550	0.2052	9.436	9.436	9.529	9.249	9.949	1,049,014	9.5857	-2.42%
2015-06-18	0	0.207	0.207	0.208	0.202	0.217	44,900,000	9,346,100	0.2082	9.669	9.669	9.716	9.436	10.14	961,239	9.7230	-2.36%
2015-06-17	0	0.212	0.212	0.213	0.208	0.221	50,250,000	10,712,900	0.2132	9.903	9.903	9.949	9.716	10.32	1,075,775	9.9583	-1.85%
2015-06-16	0	0.216	0.215	0.216	0.214	0.236	161,750,000	36,163,750	0.2236	10.09	10.04	10.09	9.996	11.02	3,462,817	10.443	-4.42%
2015-06-15	0	0.226	0.225	0.227	0.196	0.243	489,450,450	108,881,735	0.2225	10.56	10.51	10.60	9.155	11.35	10,478,376	10.391	14.72%
2015-06-12	0	0.197	0.196	0.197	0.180	0.197	96,950,000	18,344,300	0.1892	9.202	9.155	9.202	8.408	9.202	2,075,549	8.8383	9.44%
2015-06-11	0	0.180	0.180	0.181	0.179	0.192	28,700,000	5,294,150	0.1845	8.408	8.408	8.455	8.361	8.968	614,423	8.6165	-3.23%
2015-06-10	0	0.186	0.186	0.187	0.185	0.198	44,715,000	8,572,430	0.1917	8.688	8.688	8.735	8.641	9.249	957,279	8.9550	-4.12%
2015-06-09	0	0.194	0.194	0.195	0.190	0.207	94,950,000	18,563,850	0.1955	9.062	9.062	9.109	8.875	9.669	2,032,732	9.1325	-3.00%
2015-06-08	0	0.200	0.199	0.201	0.181	0.203	71,400,000	13,581,300	0.1902	9.342	9.295	9.389	8.455	9.482	1,528,563	8.8850	5.82%
2015-06-05	0	0.189	0.188	0.190	0.187	0.208	94,304,000	18,212,946	0.1931	8.828	8.782	8.875	8.735	9.716	2,018,903	9.0212	-7.35%
2015-06-04	0	0.204	0.203	0.206	0.190	0.213	39,312,500	7,940,887	0.2020	9.529	9.482	9.622	8.875	9.949	841,620	9.4352	-1.45%
2015-06-03	0	0.207	0.208	0.209	0.203	0.211	73,300,000	15,232,200	0.2078	9.669	9.716	9.763	9.482	9.856	1,569,239	9.7067	-0.48%
2015-06-02	0	0.208	0.207	0.208	0.207	0.218	74,047,000	15,577,452	0.2104	9.716	9.669	9.716	9.669	10.18	1,585,232	9.8266	-2.80%
2015-06-01	0	0.214	0.214	0.215	0.210	0.220	98,892,300	21,266,583	0.2150	9.996	9.996	10.04	9.809	10.28	2,117,131	10.045	2.39%
2015-05-29	0	0.209	0.209	0.210	0.204	0.215	105,416,500	22,120,943	0.2098	9.763	9.763	9.809	9.529	10.04	2,256,804	9.8019	2.45%
2015-05-28	0	0.204	0.203	0.207	0.201	0.216	113,289,000	23,534,200	0.2077	9.529	9.482	9.669	9.389	10.09	2,425,342	9.7035	-3.77%
2015-05-27	0	0.212	0.212	0.213	0.207	0.228	175,353,500	37,175,643	0.2120	9.903	9.903	9.949	9.669	10.65	3,754,047	9.9028	-5.78%
2015-05-26	0	0.225	0.225	0.226	0.224	0.240	92,575,000	21,281,950	0.2299	10.51	10.51	10.56	10.46	11.21	1,981,887	10.738	0.00%
2015-05-22	0	0.225	0.224	0.225	0.224	0.242	120,100,000	27,900,200	0.2323	10.51	10.46	10.51	10.46	11.30	2,571,155	10.851	1.35%
2015-05-21	0	0.222	0.221	0.222	0.215	0.226	93,975,000	20,559,000	0.2188	10.37	10.32	10.37	10.04	10.56	2,011,859	10.219	-1.77%
2015-05-20	0	0.226	0.225	0.226	0.224	0.234	108,940,000	24,927,632	0.2288	10.56	10.51	10.56	10.46	10.93	2,332,237	10.688	0.89%
2015-05-19	0	0.224	0.223	0.224	0.215	0.242	218,999,000	49,740,285	0.2271	10.46	10.42	10.46	10.04	11.30	4,688,429	10.609	-8.94%
2015-05-18	0	0.246	0.247	0.248	0.193	0.255	584,209,486	137,973,811	0.2362	11.49	11.54	11.58	9.015	11.91	12,507,020	11.032	26.15%
2015-05-15	0	0.195	0.195	0.196	0.173	0.201	214,884,000	40,834,390	0.1900	9.109	9.109	9.155	8.081	9.389	4,600,334	8.8764	12.72%
2015-05-14	0	0.173	0.173	0.174	0.173	0.188	79,299,200	13,944,444	0.1758	8.081	8.081	8.128	8.081	8.782	1,697,673	8.2139	-5.98%
2015-05-13	0	0.184	0.183	0.184	0.182	0.196	60,745,000	11,296,862	0.1860	8.595	8.548	8.595	8.501	9.155	1,300,456	8.6868	-5.15%
2015-05-12	0	0.194	0.193	0.195	0.191	0.208	129,400,000	25,500,050	0.1971	9.062	9.015	9.109	8.922	9.716	2,770,254	9.2050	2.11%
2015-05-11	0	0.235	0.236	0.237	0.230	0.260	433,099,218	107,942,361	0.2492	8.875	8.913	8.951	8.686	9.819	11,467,979	9.4125	-0.84%
2015-05-08	0	0.237	0.236	0.237	0.216	0.248	493,764,010	115,038,012	0.2330	8.951	8.913	8.951	8.157	9.366	13,074,315	8.7988	9.22%
2015-05-07	0	0.217	0.216	0.217	0.210	0.226	160,834,700	35,217,778	0.2190	8.195	8.157	8.195	7.931	8.535	4,258,722	8.2696	1.88%
2015-05-06	0	0.213	0.213	0.214	0.209	0.229	207,155,630	45,337,292	0.2189	8.044	8.044	8.082	7.893	8.648	5,485,248	8.2653	-5.33%
2015-05-05	0	0.225	0.223	0.224	0.220	0.265	593,808,370	138,614,900	0.2334	8.497	8.422	8.460	8.309	10.01	15,723,377	8.8158	-11.76%
2015-05-04	0	0.255	0.260	0.265	0.201	0.260	1,382,571,960	309,364,459	0.2238	9.630	9.819	10.01	7.591	9.819	36,608,948	8.4505	46.55%
2015-04-30	1	-	-	-	-	-	0	0	-	6.571	-	-	-	-	0	-	0.00%
2015-04-29	1	-	-	-	-	-	0	0	-	6.571	-	-	-	-	0	-	0.00%
2015-04-28	1	-	-	-	-	-	0	0	-	6.571	-	-	-	-	0	-	0.00%
2015-04-27	0	0.174	0.174	0.176	0.168	0.181	140,955,000	24,640,020	0.1748	6.571	6.571	6.647	6.345	6.836	3,732,330	6.6018	4.19%
2015-04-24	0	0.167	0.166	0.167	0.161	0.173	59,400,000	9,890,450	0.1665	6.307	6.269	6.307	6.080	6.534	1,572,845	6.2883	1.21%
2015-04-23	0	0.165	0.165	0.166	0.165	0.172	82,750,000	13,921,900	0.1682	6.231	6.231	6.269	6.231	6.496	2,191,127	6.3538	-1.20%
2015-04-22	0	0.167	0.167	0.168	0.164	0.176	118,800,000	20,001,850	0.1684	6.307	6.307	6.345	6.194	6.647	3,145,690	6.3585	-1.76%
2015-04-21	0	0.170	0.169	0.170	0.154	0.172	117,375,000	19,467,300	0.1659	6.420	6.382	6.420	5.816	6.496	3,107,958	6.2637	11.11%
2015-04-20	0	0.153	0.152	0.153	0.151	0.166	118,300,000	18,539,700	0.1567	5.778	5.740	5.778	5.703	6.269	3,132,451	5.9186	-7.27%
2015-04-17	0	0.165	0.164	0.166	0.161	0.176	130,900,000	22,066,400	0.1686	6.231	6.194	6.269	6.080	6.647	3,466,085	6.3664	-5.17%
2015-04-16	0	0.174	0.173	0.174	0.166	0.174	77,095,000	13,175,025	0.1709	6.571	6.534	6.571	6.269	6.571	2,041,389	6.4540	2.96%
2015-04-15	0	0.169	0.169	0.171	0.168	0.182	130,800,000	22,878,750	0.1749	6.382	6.382	6.458	6.345	6.873	3,463,437	6.6058	-2.87%
2015-04-14	0	0.174	0.174	0.175	0.167	0.195	448,025,000	80,517,587	0.1797	6.571	6.571	6.609	6.307	7.364	11,863,197	6.7872	-4.40%
2015-04-13	0	0.182	0.181	0.182	0.157	0.184	444,267,000	76,942,207	0.1732	6.873	6.836	6.873	5.929	6.949	11,763,690	6.5407	22.15%
2015-04-10	0	0.149	0.148	0.150	0.130	0.151	322,787,500	45,965,475	0.1424	5.627	5.589	5.665	4.910	5.703	8,547,049	5.3779	14.62%
2015-04-09	0	0.130	0.130	0.131	0.120	0.140	147,700,000	19,635,100	0.1329	4.910	4.910	4.947	4.532	5.287	3,910,930	5.0206	1.56%
2015-04-08	0	0.128	0.127	0.129	0.118	0.129	183,680,000	22,995,750	0.1252	4.834	4.796	4.872	4.456	4.872	4,863,639	4.7281	10.34%
2015-04-02	0	0.116	0.116	0.117	0.112	0.119	66,450,000	7,763,650	0.1168	4.381	4.381	4.419	4.230	4.494	1,759,521	4.4124	3.57%
2015-04-01	0	0.112	0.112	0.113	0.110	0.115	26,000,000	2,940,300	0.1131	4.230	4.230	4.268	4.154	4.343	688,451	4.2709	0.90%
2015-03-31	0	0.111	0.111	0.112	0.110	0.114	41,900,000	4,653,800	0.1111	4.192	4.192	4.230	4.154	4.305	1,109,465	4.1946	-0.89%
2015-03-30	0	0.112	0.111	0.114	0.110	0.117	37,850,000	4,276,050	0.1130	4.230	4.192	4.305	4.154	4.419	1,002,225	4.2666	0.90%
2015-03-27	0	0.111	0.110	0.112	0.109	0.114	27,250,000	3,053,250	0.1120	4.192	4.154	4.230	4.116	4.305	721,549	4.2315	-0.89%
2015-03-26	0	0.112	0.111	0.112	0.110	0.114	35,900,000	4,008,100	0.1116	4.230	4.192	4.230	4.154	4.305	950,592	4.2164	-0.88%
2015-03-25	0	0.113	0.112	0.113	0.111	0.119	51,750,000	5,911,200	0.1142	4.268	4.230	4.268	4.192	4.494	1,370,282	4.3139	-4.24%
2015-03-24	0	0.118	0.118	0.119	0.114	0.123	99,650,000	11,832,950	0.1187	4.456	4.456	4.494	4.305	4.645	2,638,620	4.4845	0.85%
2015-03-23	0	0.117	0.117	0.118	0.110	0.119	116,824,000	13,577,496	0.1162	4.419	4.419	4.456	4.154	4.494	3,093,368	4.3892	5.41%
2015-03-20	0	0.111	0.111	0.112	0.108	0.115	70,900,000	7,878,700	0.1111	4.192	4.192	4.230	4.079	4.343	1,877,352	4.1967	0.00%
2015-03-19	0	0.111	0.111	0.112	0.110	0.119	119,000,000	13,589,000	0.1142	4.192	4.192	4.230	4.154	4.494	3,150,986	4.3126	-1.77%
2015-03-18	0	0.113	0.112	0.113	0.104	0.116	156,200,000	17,319,650	0.1109	4.268	4.230	4.268	3.928	4.381	4,136,000	4.1875	4.63%
2015-03-17	0	0.108	0.107	0.108	0.099	0.123	655,300,000	74,459,650	0.1136	4.079	4.041	4.079	3.739	4.645	17,351,606	4.2912	8.00%
2015-03-16	0	0.100	0.100	0.101	0.097	0.104	73,437,500	7,439,137	0.1013	3.777	3.777	3.814	3.663	3.928	1,944,542	3.8256	2.04%
2015-03-13	0	0.098	0.097	0.098	0.096	0.099	14,650,000	1,426,750	0.0974	3.701	3.663	3.701	3.626	3.739	387,915	3.6780	-1.01%
2015-03-12	0	0.099	0.099	0.100	0.095	0.103	60,300,000	6,034,150	0.1001	3.739	3.739	3.777	3.588	3.890	1,596,676	3.7792	3.12%
2015-03-11	0	0.096	0.095	0.097	0.095	0.098	9,350,000	901,950	0.0965	3.626	3.588	3.663	3.588	3.701	247,577	3.6431	-2.04%
2015-03-10	0	0.098	0.097	0.099	0.095	0.099	28,500,000	2,769,400	0.0972	3.701	3.663	3.739	3.588	3.739	754,648	3.6698	3.16%
2015-03-09	0	0.095	0.094	0.095	0.094	0.097	25,537,500	2,429,900	0.0952	3.588	3.550	3.588	3.550	3.663	676,204	3.5934	-3.06%
2015-03-06	0	0.098	0.096	0.098	0.096	0.100	19,575,000	1,917,875	0.0980	3.701	3.626	3.701	3.626	3.777	518,324	3.7001	-1.01%
2015-03-05	0	0.099	0.098	0.099	0.097	0.102	47,600,000	4,711,500	0.0990	3.739	3.701	3.739	3.663	3.852	1,260,394	3.7381	-1.00%
2015-03-04	0	0.100	0.099	0.100	0.092	0.101	72,700,000	7,097,250	0.0976	3.777	3.739	3.777	3.474	3.814	1,925,014	3.6869	8.70%
2015-03-03	0	0.092	0.091	0.092	0.091	0.095	31,350,000	2,918,350	0.0931	3.474	3.437	3.474	3.437	3.588	830,113	3.5156	-3.16%
2015-03-02	0	0.095	0.095	0.096	0.094	0.096	17,400,000	1,651,400	0.0949	3.588	3.588	3.626	3.550	3.626	460,732	3.5843	0.00%
2015-02-27	0	0.095	0.095	0.096	0.094	0.100	30,750,000	2,953,450	0.0960	3.588	3.588	3.626	3.550	3.777	814,225	3.6273	-4.04%
2015-02-26	0	0.099	0.098	0.099	0.096	0.100	21,850,000	2,145,350	0.0982	3.739	3.701	3.739	3.626	3.777	578,563	3.7081	2.06%
2015-02-25	0	0.097	0.096	0.097	0.096	0.101	47,750,000	4,659,000	0.0976	3.663	3.626	3.663	3.626	3.814	1,264,366	3.6849	-3.00%
2015-02-24	0	0.100	0.099	0.100	0.099	0.103	161,950,000	16,365,750	0.1011	3.777	3.739	3.777	3.739	3.890	4,288,254	3.8164	3.09%
2015-02-23	0	0.097	0.097	0.098	0.086	0.100	201,250,000	18,951,650	0.0942	3.663	3.663	3.701	3.248	3.777	5,328,873	3.5564	12.79%
2015-02-18	0	0.086	0.084	0.086	0.083	0.086	6,600,000	555,900	0.0842	3.248	3.172	3.248	3.135	3.248	174,761	3.1809	2.38%
2015-02-17	0	0.084	0.084	0.085	0.082	0.090	67,850,000	5,784,850	0.0853	3.172	3.172	3.210	3.097	3.399	1,796,592	3.2199	0.00%
2015-02-16	0	0.084	0.084	0.085	0.084	0.086	31,050,000	2,629,700	0.0847	3.172	3.172	3.210	3.172	3.248	822,169	3.1985	-1.18%
2015-02-13	0	0.085	0.084	0.086	0.084	0.087	27,000,000	2,299,950	0.0852	3.210	3.172	3.248	3.172	3.286	714,930	3.2170	-2.30%
2015-02-12	0	0.087	0.087	0.088	0.087	0.089	18,700,000	1,643,250	0.0879	3.286	3.286	3.323	3.286	3.361	495,155	3.3187	-1.14%
2015-02-11	0	0.088	0.088	0.089	0.087	0.089	14,100,000	1,241,150	0.0880	3.323	3.323	3.361	3.286	3.361	373,352	3.3243	-1.12%
2015-02-10	0	0.089	0.088	0.089	0.088	0.089	14,950,000	1,322,000	0.0884	3.361	3.323	3.361	3.323	3.361	395,859	3.3396	0.00%
2015-02-09	0	0.089	0.088	0.089	0.088	0.090	8,950,000	793,450	0.0887	3.361	3.323	3.361	3.323	3.399	236,986	3.3481	1.14%
2015-02-06	0	0.088	0.088	0.089	0.088	0.091	6,050,000	542,900	0.0897	3.323	3.323	3.361	3.323	3.437	160,197	3.3889	-1.12%
2015-02-05	0	0.089	0.088	0.089	0.088	0.091	19,850,000	1,771,450	0.0892	3.361	3.323	3.361	3.323	3.437	525,606	3.3703	-2.20%
2015-02-04	0	0.091	0.091	0.092	0.089	0.094	29,150,000	2,652,700	0.0910	3.437	3.437	3.474	3.361	3.550	771,859	3.4368	-1.09%
2015-02-03	0	0.092	0.092	0.093	0.090	0.104	76,850,000	7,451,100	0.0970	3.474	3.474	3.512	3.399	3.928	2,034,901	3.6617	-5.15%
2015-02-02	0	0.097	0.096	0.097	0.088	0.097	38,600,000	3,626,100	0.0939	3.663	3.626	3.663	3.323	3.663	1,022,085	3.5477	6.59%
2015-01-30	0	0.091	0.089	0.091	0.088	0.091	5,450,000	485,500	0.0891	3.437	3.361	3.437	3.323	3.437	144,310	3.3643	2.25%
2015-01-29	0	0.089	0.089	0.090	0.088	0.091	25,650,000	2,278,350	0.0888	3.361	3.361	3.399	3.323	3.437	679,183	3.3545	-3.26%
2015-01-28	0	0.092	0.092	0.093	0.089	0.095	20,900,000	1,940,050	0.0928	3.474	3.474	3.512	3.361	3.588	553,408	3.5056	1.10%
2015-01-27	0	0.091	0.090	0.091	0.088	0.093	11,000,000	988,650	0.0899	3.437	3.399	3.437	3.323	3.512	291,268	3.3943	0.00%
2015-01-26	0	0.091	0.091	0.092	0.087	0.092	10,850,000	971,700	0.0896	3.437	3.437	3.474	3.286	3.474	287,296	3.3822	1.11%
2015-01-23	0	0.090	0.089	0.090	0.089	0.094	8,650,000	775,950	0.0897	3.399	3.361	3.399	3.361	3.550	229,042	3.3878	-1.10%
2015-01-22	0	0.091	0.089	0.091	0.088	0.093	13,550,000	1,221,850	0.0902	3.437	3.361	3.437	3.323	3.512	358,789	3.4055	-1.09%
2015-01-21	0	0.092	0.092	0.093	0.085	0.095	28,950,000	2,663,600	0.0920	3.474	3.474	3.512	3.210	3.588	766,563	3.4747	5.75%
2015-01-20	0	0.087	0.087	0.088	0.082	0.090	32,200,000	2,779,350	0.0863	3.286	3.286	3.323	3.097	3.399	852,620	3.2598	3.57%
2015-01-19	0	0.084	0.084	0.085	0.083	0.092	224,100,000	19,098,650	0.0852	3.172	3.172	3.210	3.135	3.474	5,933,915	3.2186	-9.68%
2015-01-16	0	0.093	0.092	0.093	0.092	0.096	33,350,000	3,117,750	0.0935	3.512	3.474	3.512	3.474	3.626	883,070	3.5306	-3.12%
2015-01-15	0	0.096	0.095	0.096	0.093	0.102	107,500,000	10,222,300	0.0951	3.626	3.588	3.626	3.512	3.852	2,846,479	3.5912	-5.88%
2015-01-14	0	0.102	0.100	0.102	0.100	0.104	82,780,000	8,382,460	0.1013	3.852	3.777	3.852	3.777	3.928	2,191,921	3.8243	-0.97%
2015-01-13	0	0.103	0.103	0.104	0.102	0.112	85,165,000	8,936,000	0.1049	3.890	3.890	3.928	3.852	4.230	2,255,073	3.9626	-0.96%
2015-01-12	0	0.104	0.104	0.105	0.102	0.107	24,514,000	2,551,408	0.1041	3.928	3.928	3.965	3.852	4.041	649,103	3.9307	-2.80%
2015-01-09	0	0.107	0.106	0.107	0.106	0.109	13,750,000	1,468,600	0.1068	4.041	4.003	4.041	4.003	4.116	364,085	4.0337	0.94%
2015-01-08	0	0.106	0.106	0.107	0.105	0.109	16,050,000	1,712,550	0.1067	4.003	4.003	4.041	3.965	4.116	424,986	4.0297	-1.85%
2015-01-07	0	0.108	0.108	0.109	0.105	0.110	33,794,000	3,658,838	0.1083	4.079	4.079	4.116	3.965	4.154	894,827	4.0889	1.89%
2015-01-06	0	0.106	0.106	0.107	0.103	0.108	50,150,000	5,305,900	0.1058	4.003	4.003	4.041	3.890	4.079	1,327,915	3.9957	-0.93%
2015-01-05	0	0.107	0.107	0.108	0.104	0.109	28,000,000	2,980,200	0.1064	4.041	4.041	4.079	3.928	4.116	741,408	4.0196	-0.93%
2015-01-02	0	0.108	0.108	0.109	0.104	0.111	138,300,000	14,714,550	0.1064	4.079	4.079	4.116	3.928	4.192	3,662,028	4.0181	-4.42%
2014-12-31	0	0.113	0.113	0.114	0.110	0.113	4,099,520	456,250	0.1113	4.268	4.268	4.305	4.154	4.268	108,551	4.2031	0.89%
2014-12-30	0	0.112	0.112	0.113	0.112	0.121	7,800,000	889,100	0.1140	4.230	4.230	4.268	4.230	4.570	206,535	4.3048	-3.45%
2014-12-29	0	0.116	0.114	0.116	0.112	0.116	16,450,000	1,879,100	0.1142	4.381	4.305	4.381	4.230	4.381	435,577	4.3140	6.42%
2014-12-24	0	0.109	0.109	0.112	0.108	0.110	4,100,000	445,750	0.1087	4.116	4.116	4.230	4.079	4.154	108,563	4.1059	0.00%
2014-12-23	0	0.109	0.109	0.110	0.109	0.115	10,400,000	1,148,750	0.1105	4.116	4.116	4.154	4.116	4.343	275,380	4.1715	-3.54%
2014-12-22	0	0.113	0.112	0.113	0.106	0.117	13,100,000	1,462,700	0.1117	4.268	4.230	4.268	4.003	4.419	346,873	4.2168	1.80%
2014-12-19	0	0.111	0.111	0.112	0.110	0.115	16,450,000	1,845,000	0.1122	4.192	4.192	4.230	4.154	4.343	435,577	4.2358	0.00%
2014-12-18	0	0.111	0.111	0.112	0.110	0.119	13,950,000	1,594,400	0.1143	4.192	4.192	4.230	4.154	4.494	369,380	4.3164	-3.48%
2014-12-17	0	0.115	0.115	0.116	0.112	0.118	16,550,000	1,889,650	0.1142	4.343	4.343	4.381	4.230	4.456	438,225	4.3121	-1.71%
2014-12-16	0	0.117	0.115	0.118	0.112	0.121	20,050,000	2,360,900	0.1178	4.419	4.343	4.456	4.230	4.570	530,901	4.4470	0.86%
2014-12-15	0	0.116	0.115	0.116	0.108	0.117	30,500,000	3,457,750	0.1134	4.381	4.343	4.381	4.079	4.419	807,606	4.2815	-1.69%
2014-12-12	0	0.118	0.118	0.119	0.116	0.132	84,450,000	10,291,750	0.1219	4.456	4.456	4.494	4.381	4.985	2,236,141	4.6025	-8.53%
2014-12-11	0	0.129	0.129	0.130	0.121	0.132	45,832,500	5,871,065	0.1281	4.872	4.872	4.910	4.570	4.985	1,213,593	4.8378	2.38%
2014-12-10	0	0.126	0.126	0.127	0.125	0.146	160,300,000	21,159,500	0.1320	4.759	4.759	4.796	4.721	5.514	4,244,563	4.9851	-10.00%
2014-12-09	0	0.140	0.139	0.140	0.129	0.159	429,944,000	62,698,862	0.1458	5.287	5.249	5.287	4.872	6.005	11,384,433	5.5074	4.48%
2014-12-08	0	0.134	0.133	0.134	0.126	0.137	209,770,000	27,547,270	0.1313	5.061	5.023	5.061	4.759	5.174	5,554,473	4.9595	4.69%
2014-12-05	0	0.128	0.128	0.129	0.127	0.141	274,975,000	36,595,000	0.1331	4.834	4.834	4.872	4.796	5.325	7,281,028	5.0261	5.79%
2014-12-04	0	0.121	0.122	0.123	0.104	0.122	155,950,000	18,128,150	0.1162	4.570	4.607	4.645	3.928	4.607	4,129,380	4.3900	16.35%
2014-12-03	0	0.104	0.104	0.106	0.104	0.108	6,950,000	737,850	0.1062	3.928	3.928	4.003	3.928	4.079	184,028	4.0094	-1.89%
2014-12-02	0	0.106	0.106	0.107	0.104	0.110	19,764,000	2,127,800	0.1077	4.003	4.003	4.041	3.928	4.154	523,328	4.0659	0.95%
2014-12-01	0	0.105	0.104	0.105	0.104	0.106	7,100,000	743,400	0.1047	3.965	3.928	3.965	3.928	4.003	188,000	3.9543	-1.87%
2014-11-28	0	0.107	0.107	0.108	0.105	0.107	4,250,000	450,700	0.1060	4.041	4.041	4.079	3.965	4.041	112,535	4.0050	0.94%
2014-11-27	0	0.106	0.105	0.107	0.105	0.110	8,400,000	893,250	0.1063	4.003	3.965	4.041	3.965	4.154	222,423	4.0160	-0.93%
2014-11-26	0	0.107	0.108	0.109	0.106	0.109	14,250,000	1,539,800	0.1081	4.041	4.079	4.116	4.003	4.116	377,324	4.0808	0.94%
2014-11-25	0	0.106	0.106	0.107	0.105	0.107	11,900,000	1,259,650	0.1059	4.003	4.003	4.041	3.965	4.041	315,099	3.9976	-1.85%
2014-11-24	0	0.108	0.107	0.108	0.105	0.110	10,750,000	1,152,400	0.1072	4.079	4.041	4.079	3.965	4.154	284,648	4.0485	0.93%
2014-11-21	0	0.107	0.106	0.107	0.105	0.107	5,650,000	600,900	0.1064	4.041	4.003	4.041	3.965	4.041	149,606	4.0166	0.94%
2014-11-20	0	0.106	0.105	0.107	0.104	0.108	16,900,000	1,786,150	0.1057	4.003	3.965	4.041	3.928	4.079	447,493	3.9915	-1.85%
2014-11-19	0	0.108	0.107	0.108	0.106	0.110	13,600,000	1,478,400	0.1087	4.079	4.041	4.079	4.003	4.154	360,113	4.1054	0.00%
2014-11-18	0	0.108	0.108	0.110	0.104	0.111	22,400,000	2,407,500	0.1075	4.079	4.079	4.154	3.928	4.192	593,127	4.0590	-3.57%
2014-11-17	0	0.112	0.111	0.113	0.110	0.114	14,000,000	1,567,100	0.1119	4.230	4.192	4.268	4.154	4.305	370,704	4.2274	-1.75%
2014-11-14	0	0.114	0.114	0.115	0.113	0.116	9,550,000	1,090,300	0.1142	4.305	4.305	4.343	4.268	4.381	252,873	4.3116	0.88%
2014-11-13	0	0.113	0.112	0.114	0.113	0.115	11,350,000	1,290,050	0.1137	4.268	4.230	4.305	4.268	4.343	300,535	4.2925	-2.59%
2014-11-12	0	0.116	0.115	0.116	0.113	0.119	22,421,000	2,606,968	0.1163	4.381	4.343	4.381	4.268	4.494	593,683	4.3912	1.75%
2014-11-11	0	0.114	0.113	0.114	0.112	0.119	21,650,000	2,475,700	0.1144	4.305	4.268	4.305	4.230	4.494	573,268	4.3186	-2.56%
2014-11-10	0	0.117	0.116	0.118	0.116	0.123	31,450,000	3,733,150	0.1187	4.419	4.381	4.456	4.381	4.645	832,761	4.4829	2.63%
2014-11-07	0	0.114	0.114	0.115	0.109	0.121	46,400,000	5,414,800	0.1167	4.305	4.305	4.343	4.116	4.570	1,228,620	4.4072	1.79%
2014-11-06	0	0.112	0.112	0.113	0.110	0.115	14,550,000	1,631,200	0.1121	4.230	4.230	4.268	4.154	4.343	385,268	4.2339	-0.88%
2014-11-05	0	0.113	0.112	0.113	0.107	0.117	59,450,000	6,710,200	0.1129	4.268	4.230	4.268	4.041	4.419	1,574,169	4.2627	3.67%
2014-11-04	0	0.109	0.108	0.109	0.106	0.111	20,630,000	2,235,340	0.1084	4.116	4.079	4.116	4.003	4.192	546,259	4.0921	2.83%
2014-11-03	0	0.106	0.106	0.107	0.105	0.107	11,300,000	1,201,050	0.1063	4.003	4.003	4.041	3.965	4.041	299,211	4.0141	-0.93%
2014-10-31	0	0.107	0.106	0.107	0.104	0.108	34,125,000	3,628,750	0.1063	4.041	4.003	4.041	3.928	4.079	903,592	4.0159	1.90%
2014-10-30	0	0.105	0.104	0.105	0.101	0.111	52,850,000	5,555,500	0.1051	3.965	3.928	3.965	3.814	4.192	1,399,408	3.9699	2.94%
2014-10-29	0	0.102	0.101	0.102	0.100	0.107	67,750,000	6,901,300	0.1019	3.852	3.814	3.852	3.777	4.041	1,793,944	3.8470	-2.86%
2014-10-28	0	0.105	0.104	0.105	0.101	0.106	34,200,000	3,542,500	0.1036	3.965	3.928	3.965	3.814	4.003	905,577	3.9119	0.00%
2014-10-27	0	0.105	0.104	0.106	0.103	0.110	28,000,000	2,946,750	0.1052	3.965	3.928	4.003	3.890	4.154	741,408	3.9745	-6.25%
2014-10-24	0	0.112	0.111	0.112	0.107	0.113	28,350,000	3,126,200	0.1103	4.230	4.192	4.230	4.041	4.268	750,676	4.1645	-0.88%
2014-10-23	0	0.113	0.112	0.113	0.109	0.118	43,800,000	4,907,700	0.1120	4.268	4.230	4.268	4.116	4.456	1,159,775	4.2316	-4.24%
2014-10-22	0	0.118	0.117	0.118	0.114	0.120	18,662,000	2,188,520	0.1173	4.456	4.419	4.456	4.305	4.532	494,149	4.4289	0.00%
2014-10-21	0	0.118	0.117	0.118	0.113	0.120	14,350,000	1,669,350	0.1163	4.456	4.419	4.456	4.268	4.532	379,972	4.3934	1.72%
2014-10-20	0	0.116	0.115	0.117	0.113	0.128	43,300,000	5,026,700	0.1161	4.381	4.343	4.419	4.268	4.834	1,146,535	4.3843	-4.13%
2014-10-17	0	0.121	0.121	0.123	0.119	0.126	31,460,140	3,822,066	0.1215	4.570	4.570	4.645	4.494	4.759	833,029	4.5882	-0.82%
2014-10-16	0	0.122	0.122	0.123	0.120	0.128	77,600,000	9,504,200	0.1225	4.607	4.607	4.645	4.532	4.834	2,054,761	4.6255	-4.69%
2014-10-15	0	0.128	0.128	0.129	0.124	0.138	102,900,000	13,331,300	0.1296	4.834	4.834	4.872	4.683	5.212	2,724,676	4.8928	5.79%
2014-10-14	0	0.121	0.120	0.121	0.120	0.123	7,800,000	947,300	0.1214	4.570	4.532	4.570	4.532	4.645	206,535	4.5866	-1.63%
2014-10-13	0	0.123	0.122	0.124	0.120	0.126	20,975,600	2,574,455	0.1227	4.645	4.607	4.683	4.532	4.759	555,410	4.6352	-3.91%
2014-10-10	0	0.128	0.128	0.130	0.126	0.131	16,900,000	2,168,700	0.1283	4.834	4.834	4.910	4.759	4.947	447,493	4.8463	-4.48%
2014-10-09	0	0.134	0.134	0.135	0.131	0.140	24,650,000	3,337,950	0.1354	5.061	5.061	5.098	4.947	5.287	652,704	5.1140	0.00%
2014-10-08	0	0.134	0.132	0.134	0.126	0.135	23,400,000	3,010,000	0.1286	5.061	4.985	5.061	4.759	5.098	619,606	4.8579	4.69%
2014-10-07	0	0.128	0.128	0.129	0.126	0.129	10,450,000	1,332,000	0.1275	4.834	4.834	4.872	4.759	4.872	276,704	4.8138	3.23%
2014-10-06	0	0.124	0.124	0.125	0.121	0.127	21,450,000	2,667,450	0.1244	4.683	4.683	4.721	4.570	4.796	567,972	4.6964	2.48%
2014-10-03	0	0.121	0.121	0.122	0.111	0.121	25,750,000	2,998,950	0.1165	4.570	4.570	4.607	4.192	4.570	681,831	4.3984	0.00%
2014-09-30	0	0.121	0.120	0.121	0.100	0.139	104,946,000	12,470,790	0.1188	4.570	4.532	4.570	3.777	5.249	2,778,852	4.4877	-12.95%
2014-09-29	0	0.139	0.139	0.141	0.136	0.155	36,400,000	5,166,100	0.1419	5.249	5.249	5.325	5.136	5.854	963,831	5.3600	-11.46%
2014-09-26	0	0.157	0.156	0.158	0.154	0.159	29,000,000	4,530,750	0.1562	5.929	5.891	5.967	5.816	6.005	767,887	5.9003	-3.09%
2014-09-25	0	0.162	0.161	0.163	0.160	0.167	21,250,000	3,446,600	0.1622	6.118	6.080	6.156	6.043	6.307	562,676	6.1254	-2.41%
2014-09-24	0	0.166	0.166	0.167	0.164	0.169	10,600,000	1,756,200	0.1657	6.269	6.269	6.307	6.194	6.382	280,676	6.2570	-1.19%
2014-09-23	0	0.168	0.167	0.168	0.164	0.170	28,367,500	4,743,750	0.1672	6.345	6.307	6.345	6.194	6.420	751,139	6.3154	3.07%
2014-09-22	0	0.163	0.163	0.164	0.159	0.166	22,200,000	3,600,250	0.1622	6.156	6.156	6.194	6.005	6.269	587,831	6.1246	-1.81%
2014-09-19	0	0.166	0.166	0.167	0.163	0.167	16,900,000	2,793,750	0.1653	6.269	6.269	6.307	6.156	6.307	447,493	6.2431	1.22%
2014-09-18	0	0.164	0.163	0.165	0.162	0.171	24,900,000	4,096,150	0.1645	6.194	6.156	6.231	6.118	6.458	659,324	6.2127	-4.09%
2014-09-17	0	0.171	0.170	0.171	0.169	0.172	8,450,000	1,443,450	0.1708	6.458	6.420	6.458	6.382	6.496	223,746	6.4513	1.79%
2014-09-16	0	0.168	0.167	0.168	0.166	0.172	8,465,000	1,431,900	0.1692	6.345	6.307	6.345	6.269	6.496	224,144	6.3883	-0.59%
2014-09-15	0	0.169	0.169	0.171	0.169	0.174	16,450,000	2,820,800	0.1715	6.382	6.382	6.458	6.382	6.571	435,577	6.4760	-1.17%
2014-09-12	0	0.171	0.171	0.173	0.169	0.173	16,750,000	2,855,400	0.1705	6.458	6.458	6.534	6.382	6.534	443,521	6.4380	-1.16%
2014-09-11	0	0.173	0.172	0.174	0.171	0.176	11,050,000	1,913,350	0.1732	6.534	6.496	6.571	6.458	6.647	292,592	6.5393	-0.57%
2014-09-10	0	0.174	0.174	0.175	0.172	0.177	20,750,000	3,608,700	0.1739	6.571	6.571	6.609	6.496	6.685	549,437	6.5680	0.00%
2014-09-08	0	0.174	0.174	0.175	0.173	0.176	17,675,000	3,079,375	0.1742	6.571	6.571	6.609	6.534	6.647	468,014	6.5797	0.58%
2014-09-05	0	0.173	0.173	0.174	0.172	0.177	13,350,000	2,319,700	0.1738	6.534	6.534	6.571	6.496	6.685	353,493	6.5622	-2.26%
2014-09-04	0	0.177	0.176	0.178	0.174	0.180	24,200,000	4,282,350	0.1770	6.685	6.647	6.722	6.571	6.798	640,789	6.6829	1.72%
2014-09-03	0	0.174	0.174	0.175	0.170	0.179	42,900,000	7,505,950	0.1750	6.571	6.571	6.609	6.420	6.760	1,135,944	6.6077	-2.79%
2014-09-02	0	0.179	0.178	0.179	0.165	0.179	96,300,000	16,764,050	0.1741	6.760	6.722	6.760	6.231	6.760	2,549,915	6.5744	7.83%
2014-09-01	0	0.166	0.166	0.167	0.162	0.169	27,712,500	4,615,800	0.1666	6.269	6.269	6.307	6.118	6.382	733,796	6.2903	0.00%
2014-08-29	0	0.166	0.164	0.166	0.161	0.168	23,250,000	3,820,500	0.1643	6.269	6.194	6.269	6.080	6.345	615,634	6.2058	1.22%
2014-08-28	0	0.164	0.163	0.164	0.158	0.175	85,650,000	14,067,200	0.1642	6.194	6.156	6.194	5.967	6.609	2,267,915	6.2027	-4.09%
2014-08-27	0	0.171	0.171	0.172	0.170	0.177	53,000,000	9,186,500	0.1733	6.458	6.458	6.496	6.420	6.685	1,403,380	6.5460	-3.93%
2014-08-26	0	0.178	0.177	0.178	0.177	0.183	45,550,000	8,150,100	0.1789	6.722	6.685	6.722	6.685	6.911	1,206,113	6.7573	-2.73%
2014-08-25	0	0.183	0.182	0.183	0.180	0.190	38,000,000	7,015,500	0.1846	6.911	6.873	6.911	6.798	7.176	1,006,197	6.9723	-1.61%
2014-08-22	0	0.186	0.185	0.186	0.185	0.198	105,000,000	20,119,100	0.1916	7.024	6.987	7.024	6.987	7.478	2,780,282	7.2364	-4.12%
2014-08-21	0	0.194	0.194	0.195	0.184	0.195	123,340,000	23,374,840	0.1895	7.327	7.327	7.364	6.949	7.364	3,265,904	7.1572	1.04%
2014-08-20	0	0.192	0.192	0.193	0.175	0.193	225,114,000	42,045,570	0.1868	7.251	7.251	7.289	6.609	7.289	5,960,765	7.0537	6.67%
2014-08-19	0	0.180	0.179	0.180	0.172	0.180	55,310,000	9,724,980	0.1758	6.798	6.760	6.798	6.496	6.798	1,464,546	6.6403	4.05%
2014-08-18	0	0.173	0.173	0.174	0.171	0.185	139,710,000	24,795,450	0.1775	6.534	6.534	6.571	6.458	6.987	3,699,363	6.7026	1.17%
2014-08-15	0	0.171	0.171	0.172	0.169	0.177	74,440,000	12,757,365	0.1714	6.458	6.458	6.496	6.382	6.685	1,971,087	6.4722	-2.84%
2014-08-14	0	0.176	0.174	0.176	0.171	0.193	181,380,000	32,610,380	0.1798	6.647	6.571	6.647	6.458	7.289	4,802,738	6.7900	-5.88%
2014-08-13	0	0.187	0.187	0.188	0.172	0.202	656,914,000	124,958,916	0.1902	7.062	7.062	7.100	6.496	7.629	17,394,343	7.1839	11.31%
2014-08-12	0	0.168	0.167	0.168	0.159	0.168	96,600,000	15,767,650	0.1632	6.345	6.307	6.345	6.005	6.345	2,557,859	6.1644	4.35%
2014-08-11	0	0.161	0.161	0.162	0.159	0.168	51,000,000	8,241,300	0.1616	6.080	6.080	6.118	6.005	6.345	1,350,423	6.1028	0.00%
2014-08-08	0	0.161	0.161	0.162	0.158	0.163	17,100,000	2,736,900	0.1601	6.080	6.080	6.118	5.967	6.156	452,789	6.0445	0.63%
2014-08-07	0	0.160	0.159	0.161	0.158	0.169	48,000,000	7,812,100	0.1628	6.043	6.005	6.080	5.967	6.382	1,270,986	6.1465	-3.03%
2014-08-06	0	0.165	0.164	0.165	0.161	0.168	49,320,000	8,089,600	0.1640	6.231	6.194	6.231	6.080	6.345	1,305,938	6.1945	1.85%
2014-08-05	0	0.162	0.162	0.163	0.157	0.170	58,212,000	9,373,376	0.1610	6.118	6.118	6.156	5.929	6.420	1,541,388	6.0811	-2.41%
2014-08-04	0	0.166	0.165	0.166	0.162	0.171	41,202,000	6,798,470	0.1650	6.269	6.231	6.269	6.118	6.458	1,090,983	6.2315	0.61%
2014-08-01	0	0.165	0.165	0.167	0.164	0.172	26,800,000	4,476,600	0.1670	6.231	6.231	6.307	6.194	6.496	709,634	6.3083	-2.94%
2014-07-31	0	0.170	0.169	0.170	0.166	0.185	61,600,000	10,669,000	0.1732	6.420	6.382	6.420	6.269	6.987	1,631,099	6.5410	-6.08%
2014-07-30	0	0.181	0.179	0.183	0.179	0.198	84,260,000	15,778,970	0.1873	6.836	6.760	6.911	6.760	7.478	2,231,110	7.0723	-6.70%
2014-07-29	0	0.194	0.195	0.196	0.170	0.203	230,952,500	43,403,355	0.1879	7.327	7.364	7.402	6.420	7.666	6,115,362	7.0974	15.48%
2014-07-28	0	0.168	0.167	0.169	0.158	0.172	47,870,000	7,957,980	0.1662	6.345	6.307	6.382	5.967	6.496	1,267,544	6.2783	5.00%
2014-07-25	0	0.160	0.159	0.162	0.159	0.167	22,200,000	3,571,750	0.1609	6.043	6.005	6.118	6.005	6.307	587,831	6.0762	-1.23%
2014-07-24	0	0.162	0.160	0.164	0.158	0.172	23,100,000	3,782,900	0.1638	6.118	6.043	6.194	5.967	6.496	611,662	6.1846	-1.22%
2014-07-23	0	0.164	0.162	0.165	0.161	0.166	5,650,000	922,250	0.1632	6.194	6.118	6.231	6.080	6.269	149,606	6.1645	-1.20%
2014-07-22	0	0.166	0.165	0.168	0.165	0.171	12,845,000	2,140,770	0.1667	6.269	6.231	6.345	6.231	6.458	340,121	6.2941	-1.78%
2014-07-21	0	0.169	0.168	0.170	0.165	0.175	13,200,000	2,229,950	0.1689	6.382	6.345	6.420	6.231	6.609	349,521	6.3800	-0.59%
2014-07-18	0	0.170	0.170	0.173	0.170	0.173	5,500,000	938,000	0.1705	6.420	6.420	6.534	6.420	6.534	145,634	6.4408	-1.73%
2014-07-17	0	0.173	0.173	0.175	0.172	0.181	12,150,000	2,144,750	0.1765	6.534	6.534	6.609	6.496	6.836	321,718	6.6665	-1.14%
2014-07-16	0	0.175	0.175	0.176	0.175	0.183	11,575,000	2,069,500	0.1788	6.609	6.609	6.647	6.609	6.911	306,493	6.7522	-0.57%
2014-07-15	0	0.176	0.175	0.176	0.170	0.184	21,700,000	3,872,200	0.1784	6.647	6.609	6.647	6.420	6.949	574,592	6.7390	1.15%
2014-07-14	0	0.174	0.170	0.174	0.169	0.174	5,350,000	918,750	0.1717	6.571	6.420	6.571	6.382	6.571	141,662	6.4855	0.58%
2014-07-11	0	0.173	0.171	0.174	0.169	0.173	4,350,000	746,600	0.1716	6.534	6.458	6.571	6.382	6.534	115,183	6.4819	-0.57%
2014-07-10	0	0.174	0.172	0.174	0.171	0.175	3,600,000	622,250	0.1728	6.571	6.496	6.571	6.458	6.609	95,324	6.5277	0.58%
2014-07-09	0	0.173	0.170	0.174	0.170	0.177	11,750,000	2,031,050	0.1729	6.534	6.420	6.571	6.420	6.685	311,127	6.5280	-1.70%
2014-07-08	0	0.176	0.176	0.177	0.171	0.182	20,712,500	3,675,862	0.1775	6.647	6.647	6.685	6.458	6.873	548,444	6.7024	1.15%
2014-07-07	0	0.174	0.173	0.175	0.166	0.175	18,350,000	3,142,250	0.1712	6.571	6.534	6.609	6.269	6.609	485,887	6.4670	4.82%
2014-07-04	0	0.166	0.166	0.169	0.162	0.169	6,100,000	1,019,550	0.1671	6.269	6.269	6.382	6.118	6.382	161,521	6.3122	0.00%
2014-07-03	0	0.166	0.165	0.167	0.165	0.170	9,800,000	1,637,200	0.1671	6.269	6.231	6.307	6.231	6.420	259,493	6.3092	1.22%
2014-07-02	0	0.164	0.164	0.167	0.159	0.167	7,000,000	1,140,000	0.1629	6.194	6.194	6.307	6.005	6.307	185,352	6.1505	-1.20%
2014-06-30	0	0.166	0.163	0.166	0.161	0.166	3,050,000	496,700	0.1629	6.269	6.156	6.269	6.080	6.269	80,761	6.1503	0.61%
2014-06-27	0	0.165	0.164	0.166	0.164	0.174	16,109,000	2,712,522	0.1684	6.231	6.194	6.269	6.194	6.571	426,548	6.3592	0.61%
2014-06-26	0	0.164	0.161	0.164	0.161	0.165	5,450,000	887,000	0.1628	6.194	6.080	6.194	6.080	6.231	144,310	6.1465	0.00%
2014-06-25	0	0.164	0.163	0.165	0.161	0.167	11,706,000	1,924,680	0.1644	6.194	6.156	6.231	6.080	6.307	309,962	6.2094	-2.38%
2014-06-24	0	0.168	0.167	0.168	0.155	0.170	11,900,000	1,944,650	0.1634	6.345	6.307	6.345	5.854	6.420	315,099	6.1716	2.44%
2014-06-23	0	0.164	0.164	0.166	0.162	0.181	29,750,000	5,009,400	0.1684	6.194	6.194	6.269	6.118	6.836	787,746	6.3592	-7.87%
2014-06-20	0	0.178	0.178	0.179	0.175	0.184	9,400,000	1,684,450	0.1792	6.722	6.722	6.760	6.609	6.949	248,901	6.7675	1.71%
2014-06-19	0	0.175	0.174	0.176	0.175	0.185	21,200,000	3,813,050	0.1799	6.609	6.571	6.647	6.609	6.987	561,352	6.7926	-5.41%
2014-06-18	0	0.185	0.183	0.187	0.183	0.194	20,350,000	3,807,750	0.1871	6.987	6.911	7.062	6.911	7.327	538,845	7.0665	-1.60%
2014-06-17	0	0.188	0.187	0.188	0.184	0.193	24,400,000	4,581,700	0.1878	7.100	7.062	7.100	6.949	7.289	646,085	7.0915	-2.59%
2014-06-16	0	0.193	0.192	0.194	0.178	0.202	50,750,000	9,758,550	0.1923	7.289	7.251	7.327	6.722	7.629	1,343,803	7.2619	6.04%
2014-06-13	0	0.182	0.182	0.183	0.177	0.203	70,775,000	13,330,625	0.1884	6.873	6.873	6.911	6.685	7.666	1,874,042	7.1133	-9.45%
2014-06-12	0	0.201	0.201	0.202	0.180	0.213	149,984,000	30,233,102	0.2016	7.591	7.591	7.629	6.798	8.044	3,971,407	7.6127	7.49%
2014-06-11	0	0.187	0.185	0.186	0.173	0.188	59,650,000	10,681,900	0.1791	7.062	6.987	7.024	6.534	7.100	1,579,465	6.7630	3.31%
2014-06-10	0	0.181	0.180	0.181	0.165	0.189	252,100,000	44,858,100	0.1779	6.836	6.798	6.836	6.231	7.138	6,675,324	6.7200	31.16%
2014-06-09	1	-	-	-	-	-	0	0	-	5.212	-	-	-	-	0	-	0.00%
2014-06-06	0	0.138	0.138	0.139	0.130	0.145	63,350,000	8,833,500	0.1394	5.212	5.212	5.249	4.910	5.476	1,677,437	5.2661	8.66%
2014-06-05	0	0.127	0.127	0.128	0.120	0.136	27,300,000	3,560,350	0.1304	4.796	4.796	4.834	4.532	5.136	722,873	4.9253	2.42%
2014-06-04	0	0.124	0.122	0.125	0.121	0.130	9,950,000	1,242,850	0.1249	4.683	4.607	4.721	4.570	4.910	263,465	4.7173	-2.36%
2014-06-03	0	0.127	0.126	0.128	0.125	0.130	12,400,000	1,584,900	0.1278	4.796	4.759	4.834	4.721	4.910	328,338	4.8270	3.25%
2014-05-30	0	0.123	0.123	0.125	0.122	0.130	9,550,000	1,198,500	0.1255	4.645	4.645	4.721	4.607	4.910	252,873	4.7395	-4.65%
2014-05-29	0	0.129	0.128	0.130	0.112	0.135	100,400,000	12,779,400	0.1273	4.872	4.834	4.910	4.230	5.098	2,658,479	4.8070	15.18%
2014-05-28	0	0.112	0.109	0.112	0.107	0.112	8,700,000	952,200	0.1094	4.230	4.116	4.230	4.041	4.230	230,366	4.1334	3.70%
2014-05-27	0	0.108	0.106	0.109	0.106	0.109	5,200,000	554,400	0.1066	4.079	4.003	4.116	4.003	4.116	137,690	4.0264	-2.70%
2014-05-26	0	0.111	0.110	0.112	0.109	0.112	7,200,000	790,700	0.1098	4.192	4.154	4.230	4.116	4.230	190,648	4.1474	0.00%
2014-05-23	0	0.111	0.111	0.113	0.108	0.114	16,100,000	1,783,350	0.1108	4.192	4.192	4.268	4.079	4.305	426,310	4.1832	-0.89%
2014-05-22	0	0.112	0.112	0.113	0.107	0.114	16,400,000	1,829,050	0.1115	4.230	4.230	4.268	4.041	4.305	434,254	4.2119	0.90%
2014-05-21	0	0.111	0.111	0.113	0.111	0.118	22,000,000	2,504,500	0.1138	4.192	4.192	4.268	4.192	4.456	582,535	4.2993	-6.72%
2014-05-20	0	0.119	0.115	0.116	0.103	0.129	116,650,000	13,282,900	0.1139	4.494	4.343	4.381	3.890	4.872	3,088,761	4.3004	-10.53%
2014-05-19	0	0.133	0.132	0.135	0.132	0.137	3,200,000	429,550	0.1342	5.023	4.985	5.098	4.985	5.174	84,732	5.0695	-2.92%
2014-05-16	0	0.137	0.137	0.139	0.136	0.140	4,200,000	581,500	0.1385	5.174	5.174	5.249	5.136	5.287	111,211	5.2288	-2.14%
2014-05-15	0	0.140	0.139	0.141	0.129	0.141	17,600,000	2,359,450	0.1341	5.287	5.249	5.325	4.872	5.325	466,028	5.0629	2.19%
2014-05-14	0	0.137	0.136	0.139	0.133	0.144	7,000,000	957,400	0.1368	5.174	5.136	5.249	5.023	5.438	185,352	5.1653	2.24%
2014-05-13	0	0.134	0.135	0.137	0.134	0.145	17,032,000	2,347,450	0.1378	5.061	5.098	5.174	5.061	5.476	450,988	5.2051	-7.59%
2014-05-12	0	0.145	0.145	0.147	0.144	0.155	14,350,000	2,126,050	0.1482	5.476	5.476	5.552	5.438	5.854	379,972	5.5953	-0.68%
2014-05-09	0	0.146	0.144	0.146	0.143	0.148	2,150,000	312,800	0.1455	5.514	5.438	5.514	5.401	5.589	56,930	5.4945	0.69%
2014-05-08	0	0.145	0.143	0.147	0.140	0.149	16,800,000	2,428,800	0.1446	5.476	5.401	5.552	5.287	5.627	444,845	5.4599	5.07%
2014-05-07	0	0.138	0.135	0.138	0.135	0.149	7,350,000	1,039,400	0.1414	5.212	5.098	5.212	5.098	5.627	194,620	5.3407	-4.83%
2014-05-05	0	0.145	0.145	0.147	0.143	0.151	6,300,000	919,000	0.1459	5.476	5.476	5.552	5.401	5.703	166,817	5.5090	-4.61%
2014-05-02	0	0.152	0.152	0.154	0.136	0.155	20,300,000	3,021,650	0.1488	5.740	5.740	5.816	5.136	5.854	537,521	5.6215	11.76%
2014-04-30	0	0.136	0.136	0.138	0.130	0.145	20,570,000	2,782,190	0.1353	5.136	5.136	5.212	4.910	5.476	544,670	5.1080	-2.86%
2014-04-29	0	0.140	0.140	0.141	0.134	0.160	49,805,994	7,342,049	0.1474	5.287	5.287	5.325	5.061	6.043	1,318,807	5.5672	-7.28%
2014-04-28	0	0.151	0.151	0.152	0.148	0.198	152,700,006	26,395,700	0.1729	5.703	5.703	5.740	5.589	7.478	4,043,324	6.5282	-5.63%
2014-04-25	0	0.160	0.159	0.162	0.157	0.171	13,400,000	2,181,950	0.1628	6.043	6.005	6.118	5.929	6.458	354,817	6.1495	-6.43%
2014-04-24	0	0.171	0.172	0.175	0.170	0.180	5,400,000	946,700	0.1753	6.458	6.496	6.609	6.420	6.798	142,986	6.6209	-0.58%
2014-04-23	0	0.172	0.170	0.174	0.170	0.175	3,400,000	584,750	0.1720	6.496	6.420	6.571	6.420	6.609	90,028	6.4952	-1.71%
2014-04-22	0	0.175	0.173	0.176	0.171	0.179	4,850,000	838,850	0.1730	6.609	6.534	6.647	6.458	6.760	128,423	6.5320	-1.69%
2014-04-17	0	0.178	0.173	0.178	0.172	0.184	13,900,000	2,440,400	0.1756	6.722	6.534	6.722	6.496	6.949	368,056	6.6305	0.56%
2014-04-16	0	0.177	0.177	0.179	0.176	0.193	27,050,000	4,948,850	0.1830	6.685	6.685	6.760	6.647	7.289	716,254	6.9094	-2.75%
2014-04-15	0	0.182	0.181	0.185	0.169	0.199	38,450,000	7,190,950	0.1870	6.873	6.836	6.987	6.382	7.515	1,018,113	7.0630	10.98%
2014-04-14	0	0.164	0.163	0.165	0.162	0.171	8,250,000	1,369,300	0.1660	6.194	6.156	6.231	6.118	6.458	218,451	6.2682	-4.09%
2014-04-11	0	0.171	0.169	0.171	0.168	0.193	45,050,000	7,887,350	0.1751	6.458	6.382	6.458	6.345	7.289	1,192,873	6.6121	-8.06%
2014-04-10	0	0.186	0.186	0.188	0.182	0.218	60,396,000	11,972,232	0.1982	7.024	7.024	7.100	6.873	8.233	1,599,218	7.4863	-6.53%
2014-04-09	0	0.199	0.196	0.202	0.194	0.219	27,150,000	5,512,500	0.2030	7.515	7.402	7.629	7.327	8.271	718,901	7.6679	2.58%
2014-04-08	0	0.194	0.193	0.199	0.191	0.217	15,170,000	3,101,450	0.2044	7.327	7.289	7.515	7.213	8.195	401,685	7.7211	-11.42%
2014-04-07	0	0.219	0.216	0.220	0.215	0.229	19,625,000	4,313,350	0.2198	8.271	8.157	8.309	8.120	8.648	519,648	8.3005	-5.60%
2014-04-04	0	0.232	0.234	0.235	0.228	0.237	5,850,000	1,350,800	0.2309	8.762	8.837	8.875	8.611	8.951	154,901	8.7204	1.75%
2014-04-03	0	0.228	0.227	0.230	0.221	0.231	5,420,000	1,236,280	0.2281	8.611	8.573	8.686	8.346	8.724	143,515	8.6143	2.70%
2014-04-02	0	0.222	0.220	0.223	0.219	0.230	8,800,000	1,969,950	0.2239	8.384	8.309	8.422	8.271	8.686	233,014	8.4542	-3.90%
2014-04-01	0	0.231	0.230	0.235	0.219	0.243	6,925,000	1,622,475	0.2343	8.724	8.686	8.875	8.271	9.177	183,366	8.8483	1.76%
2014-03-31	0	0.227	0.224	0.228	0.219	0.232	7,900,000	1,770,650	0.2241	8.573	8.460	8.611	8.271	8.762	209,183	8.4646	-3.40%
2014-03-28	0	0.235	0.233	0.236	0.233	0.245	13,037,500	3,103,625	0.2381	8.875	8.799	8.913	8.799	9.253	345,218	8.9903	-2.49%
2014-03-27	0	0.241	0.241	0.242	0.235	0.255	44,265,000	10,859,200	0.2453	9.102	9.102	9.139	8.875	9.630	1,172,087	9.2648	-1.63%
2014-03-26	0	0.245	0.245	0.248	0.235	0.265	27,031,000	6,749,498	0.2497	9.253	9.253	9.366	8.875	10.01	715,750	9.4300	-2.00%
2014-03-25	0	0.250	0.248	0.250	0.222	0.265	72,825,000	17,567,200	0.2412	9.441	9.366	9.441	8.384	10.01	1,928,324	9.1101	2.04%
2014-03-24	1	0.245	0.242	0.249	0.215	0.260	97,420,000	23,799,420	0.2443	9.253	9.139	9.404	8.120	9.819	2,579,572	9.2261	15.02%
2014-03-21	0	0.213	0.212	0.216	0.176	0.225	93,925,000	19,506,750	0.2077	8.044	8.006	8.157	6.647	8.497	2,487,028	7.8434	21.02%
2014-03-20	0	0.176	0.172	0.178	0.170	0.188	8,900,000	1,603,750	0.1802	6.647	6.496	6.722	6.420	7.100	235,662	6.8053	-6.38%
2014-03-19	0	0.188	0.185	0.188	0.181	0.193	5,500,000	1,026,850	0.1867	7.100	6.987	7.100	6.836	7.289	145,634	7.0509	-0.53%
2014-03-18	0	0.189	0.189	0.191	0.186	0.195	2,900,000	549,350	0.1894	7.138	7.138	7.213	7.024	7.364	76,789	7.1540	0.53%
2014-03-17	0	0.188	0.183	0.189	0.182	0.191	4,425,000	824,625	0.1864	7.100	6.911	7.138	6.873	7.213	117,169	7.0379	3.30%
2014-03-14	0	0.182	0.181	0.182	0.179	0.190	10,200,000	1,874,900	0.1838	6.873	6.836	6.873	6.760	7.176	270,085	6.9419	-5.21%
2014-03-13	0	0.192	0.191	0.192	0.188	0.207	24,900,000	4,897,900	0.1967	7.251	7.213	7.251	7.100	7.818	659,324	7.4287	-3.52%
2014-03-12	0	0.199	0.200	0.203	0.190	0.225	67,312,500	14,267,425	0.2120	7.515	7.553	7.666	7.176	8.497	1,782,359	8.0048	1.53%
2014-03-11	0	0.196	0.194	0.196	0.185	0.200	16,100,000	3,131,600	0.1945	7.402	7.327	7.402	6.987	7.553	426,310	7.3458	4.81%
2014-03-10	0	0.187	0.186	0.188	0.179	0.202	12,400,000	2,353,350	0.1898	7.062	7.024	7.100	6.760	7.629	328,338	7.1675	-6.50%
2014-03-07	0	0.200	0.197	0.199	0.190	0.215	27,200,000	5,618,200	0.2066	7.553	7.440	7.515	7.176	8.120	720,225	7.8006	5.82%
2014-03-06	0	0.189	0.189	0.194	0.189	0.200	4,450,000	874,950	0.1966	7.138	7.138	7.327	7.138	7.553	117,831	7.4255	-3.08%
2014-03-05	0	0.195	0.190	0.195	0.190	0.212	38,800,000	7,720,450	0.1990	7.364	7.176	7.364	7.176	8.006	1,027,380	7.5147	4.84%
2014-03-04	0	0.186	0.185	0.186	0.177	0.187	5,150,000	941,400	0.1828	7.024	6.987	7.024	6.685	7.062	136,366	6.9035	1.64%
2014-03-03	0	0.183	0.182	0.189	0.182	0.190	5,520,000	1,019,190	0.1846	6.911	6.873	7.138	6.873	7.176	146,163	6.9730	-4.69%
2014-02-28	0	0.192	0.190	0.192	0.190	0.204	10,000,000	1,934,100	0.1934	7.251	7.176	7.251	7.176	7.704	264,789	7.3043	-1.03%
2014-02-27	0	0.194	0.192	0.195	0.188	0.208	13,000,000	2,575,700	0.1981	7.327	7.251	7.364	7.100	7.855	344,225	7.4826	-2.02%
2014-02-26	0	0.198	0.199	0.203	0.168	0.232	127,179,000	26,945,554	0.2119	7.478	7.515	7.666	6.345	8.762	3,367,557	8.0015	17.16%
2014-02-25	0	0.169	0.168	0.169	0.168	0.185	7,950,000	1,381,900	0.1738	6.382	6.345	6.382	6.345	6.987	210,507	6.5646	-6.11%
2014-02-24	0	0.180	0.179	0.184	0.178	0.191	7,912,500	1,446,425	0.1828	6.798	6.760	6.949	6.722	7.213	209,514	6.9037	-5.76%
2014-02-21	0	0.191	0.191	0.192	0.183	0.210	47,018,500	9,133,755	0.1943	7.213	7.213	7.251	6.911	7.931	1,244,997	7.3364	-5.91%
2014-02-20	0	0.203	0.201	0.207	0.128	0.260	213,417,199	44,568,631	0.2088	7.666	7.591	7.818	4.834	9.819	5,651,047	7.8868	58.59%
2014-02-19	0	0.128	0.124	0.128	0.119	0.128	7,250,000	889,950	0.1228	4.834	4.683	4.834	4.494	4.834	191,972	4.6358	5.79%
2014-02-18	0	0.121	0.118	0.122	0.116	0.122	3,500,000	417,000	0.1191	4.570	4.456	4.607	4.381	4.607	92,676	4.4995	2.54%
2014-02-17	0	0.118	0.118	0.119	0.115	0.119	1,545,000	180,950	0.1171	4.456	4.456	4.494	4.343	4.494	40,910	4.4231	-4.07%
2014-02-14	0	0.123	0.116	0.123	0.115	0.124	900,000	109,350	0.1215	4.645	4.381	4.645	4.343	4.683	23,831	4.5886	6.03%
2014-02-13	0	0.116	0.116	0.119	0.113	0.132	8,750,000	1,066,000	0.1218	4.381	4.381	4.494	4.268	4.985	231,690	4.6010	2.65%
2014-02-12	0	0.113	0.111	0.114	0.113	0.115	100,000	11,400	0.1140	4.268	4.192	4.305	4.268	4.343	2,648	4.3053	3.67%
2014-02-11	0	0.109	0.109	0.110	0.106	0.108	400,000	42,600	0.1065	4.116	4.116	4.154	4.003	4.079	10,592	4.0221	1.87%
2014-02-10	0	0.107	0.105	0.111	0.103	0.112	1,550,000	165,350	0.1067	4.041	3.965	4.192	3.890	4.230	41,042	4.0288	-1.83%
2014-02-07	0	0.109	0.109	0.112	0.109	0.109	410,000	44,600	0.1088	4.116	4.116	4.230	4.116	4.116	10,856	4.1082	-0.91%
2014-02-06	0	0.110	0.110	0.111	0.108	0.108	250,000	27,000	0.1080	4.154	4.154	4.192	4.079	4.079	6,620	4.0787	1.85%
2014-02-05	0	0.108	0.108	0.110	0.108	0.112	350,000	38,600	0.1103	4.079	4.079	4.154	4.079	4.230	9,268	4.1650	0.00%
2014-02-04	0	0.108	0.108	0.110	0.106	0.106	150,000	15,900	0.1060	4.079	4.079	4.154	4.003	4.003	3,972	4.0032	-5.26%
2014-01-30	0	0.114	0.110	0.115	0.114	0.114	200,000	22,800	0.1140	4.305	4.154	4.343	4.305	4.305	5,296	4.3053	0.00%
2014-01-29	0	0.114	0.110	0.115	0.114	0.114	1,000,000	114,000	0.1140	4.305	4.154	4.343	4.305	4.305	26,479	4.3053	6.54%
2014-01-28	0	0.107	0.107	0.112	0.106	0.106	300,000	31,800	0.1060	4.041	4.041	4.230	4.003	4.003	7,944	4.0032	-5.31%
2014-01-27	0	0.113	0.110	0.113	-	-	0	0	-	4.268	4.154	4.268	-	-	0	-	-0.88%
2014-01-24	0	0.114	0.114	0.115	0.112	0.115	1,050,000	118,600	0.1130	4.305	4.305	4.343	4.230	4.343	27,803	4.2658	-0.87%
2014-01-23	0	0.115	0.114	0.117	0.110	0.120	1,650,000	188,600	0.1143	4.343	4.305	4.419	4.154	4.532	43,690	4.3168	-5.74%
2014-01-22	0	0.122	0.118	0.122	0.111	0.124	9,500,000	1,129,550	0.1189	4.607	4.456	4.607	4.192	4.683	251,549	4.4904	12.96%
2014-01-21	0	0.108	0.107	0.110	0.107	0.112	800,000	87,300	0.1091	4.079	4.041	4.154	4.041	4.230	21,183	4.1212	0.00%
2014-01-20	0	0.108	0.108	0.110	0.106	0.108	150,000	16,050	0.1070	4.079	4.079	4.154	4.003	4.079	3,972	4.0410	-2.70%
2014-01-17	0	0.111	0.110	0.112	0.108	0.112	2,200,000	241,850	0.1099	4.192	4.154	4.230	4.079	4.230	58,254	4.1517	-1.77%
2014-01-16	0	0.113	0.110	0.113	0.108	0.113	167,500	18,520	0.1106	4.268	4.154	4.268	4.079	4.268	4,435	4.1757	0.89%
2014-01-15	0	0.112	0.109	0.112	0.106	0.113	5,000,000	548,500	0.1097	4.230	4.116	4.230	4.003	4.268	132,394	4.1429	5.66%
2014-01-14	0	0.106	0.106	0.109	0.106	0.109	400,000	42,700	0.1068	4.003	4.003	4.116	4.003	4.116	10,592	4.0315	0.00%
2014-01-13	0	0.106	0.106	0.110	0.106	0.110	662,500	71,450	0.1078	4.003	4.003	4.154	4.003	4.154	17,542	4.0730	-2.75%
2014-01-10	0	0.109	0.109	0.112	0.109	0.114	4,650,000	512,950	0.1103	4.116	4.116	4.230	4.116	4.305	123,127	4.1660	0.93%
2014-01-09	0	0.108	0.108	0.110	0.107	0.107	300,000	32,100	0.1070	4.079	4.079	4.154	4.041	4.041	7,944	4.0410	0.93%
2014-01-08	0	0.107	0.107	0.112	0.107	0.115	2,850,000	316,550	0.1111	4.041	4.041	4.230	4.041	4.343	75,465	4.1947	-4.46%
2014-01-07	0	0.112	0.112	0.113	0.100	0.116	4,150,000	461,400	0.1112	4.230	4.230	4.268	3.777	4.381	109,887	4.1988	8.74%
2014-01-06	0	0.103	0.103	0.106	0.103	0.105	2,700,000	281,400	0.1042	3.890	3.890	4.003	3.890	3.965	71,493	3.9361	-1.90%
2014-01-03	0	0.105	0.102	0.107	0.102	0.105	900,000	92,900	0.1032	3.965	3.852	4.041	3.852	3.965	23,831	3.8983	2.94%
2014-01-02	0	0.102	0.102	0.104	0.102	0.103	800,000	82,100	0.1026	3.852	3.852	3.928	3.852	3.890	21,183	3.8757	-0.97%
2013-12-31	0	0.103	0.103	0.104	0.101	0.101	100,000	10,100	0.1010	3.890	3.890	3.928	3.814	3.814	2,648	3.8144	1.98%
2013-12-30	0	0.101	0.101	0.102	0.100	0.101	1,225,000	122,475	0.1000	3.814	3.814	3.852	3.777	3.814	32,437	3.7758	-2.88%
2013-12-27	0	0.104	0.104	0.105	0.100	0.102	1,400,000	140,600	0.1004	3.928	3.928	3.965	3.777	3.852	37,070	3.7928	1.96%
2013-12-24	0	0.102	0.101	0.102	0.102	0.102	750,000	76,500	0.1020	3.852	3.814	3.852	3.852	3.852	19,859	3.8521	0.99%
2013-12-23	0	0.101	0.101	0.102	0.099	0.101	150,000	15,050	0.1003	3.814	3.814	3.852	3.739	3.814	3,972	3.7892	-0.98%
2013-12-20	0	0.102	0.101	0.102	0.100	0.103	4,600,000	465,950	0.1013	3.852	3.814	3.852	3.777	3.890	121,803	3.8254	-1.92%
2013-12-19	0	0.104	0.104	0.105	0.103	0.104	800,000	82,600	0.1033	3.928	3.928	3.965	3.890	3.928	21,183	3.8993	-2.80%
2013-12-18	0	0.107	0.107	0.110	0.105	0.106	250,000	26,350	0.1054	4.041	4.041	4.154	3.965	4.003	6,620	3.9805	0.00%
2013-12-17	0	0.107	0.105	0.107	0.107	0.107	350,000	37,450	0.1070	4.041	3.965	4.041	4.041	4.041	9,268	4.0410	0.94%
2013-12-16	0	0.106	0.106	0.110	0.106	0.107	250,000	26,550	0.1062	4.003	4.003	4.154	4.003	4.041	6,620	4.0107	-3.64%
2013-12-13	0	0.110	0.108	0.110	0.106	0.110	700,000	76,000	0.1086	4.154	4.079	4.154	4.003	4.154	18,535	4.1003	1.85%
2013-12-12	0	0.108	0.108	0.110	0.105	0.110	3,700,000	399,200	0.1079	4.079	4.079	4.154	3.965	4.154	97,972	4.0746	0.00%
2013-12-11	0	0.108	0.107	0.110	0.108	0.112	1,900,000	209,100	0.1101	4.079	4.041	4.154	4.079	4.230	50,310	4.1562	-4.42%
2013-12-10	0	0.113	0.109	0.114	0.106	0.113	3,150,000	347,750	0.1104	4.268	4.116	4.305	4.003	4.268	83,408	4.1692	3.67%
2013-12-09	0	0.109	0.108	0.110	0.104	0.110	8,250,000	878,250	0.1065	4.116	4.079	4.154	3.928	4.154	218,451	4.0204	0.93%
2013-12-06	0	0.108	0.107	0.112	0.108	0.113	3,200,000	353,500	0.1105	4.079	4.041	4.230	4.079	4.268	84,732	4.1720	-4.42%
2013-12-05	0	0.113	0.113	0.115	0.110	0.114	3,050,000	342,550	0.1123	4.268	4.268	4.343	4.154	4.305	80,761	4.2416	-5.83%
2013-12-04	0	0.120	0.114	0.120	0.107	0.120	17,270,000	1,965,000	0.1138	4.532	4.305	4.532	4.041	4.532	457,290	4.2971	-5.51%
2013-12-03	0	0.127	0.126	0.128	0.126	0.127	1,000,000	126,200	0.1262	4.796	4.759	4.834	4.759	4.796	26,479	4.7661	-0.78%
2013-12-02	0	0.128	0.128	0.130	0.126	0.132	2,050,000	262,200	0.1279	4.834	4.834	4.910	4.759	4.985	54,282	4.8304	0.00%
2013-11-29	0	0.128	0.125	0.129	0.124	0.128	950,000	119,100	0.1254	4.834	4.721	4.872	4.683	4.834	25,155	4.7347	1.59%
2013-11-28	0	0.126	0.124	0.127	0.122	0.126	2,200,000	271,350	0.1233	4.759	4.683	4.796	4.607	4.759	58,254	4.6581	1.61%
2013-11-27	0	0.124	0.124	0.126	0.123	0.130	2,075,000	257,300	0.1240	4.683	4.683	4.759	4.645	4.910	54,944	4.6830	0.81%
2013-11-26	0	0.123	0.123	0.126	0.123	0.125	1,600,000	198,600	0.1241	4.645	4.645	4.759	4.645	4.721	42,366	4.6877	-4.65%
2013-11-25	0	0.129	0.126	0.129	0.126	0.129	675,000	85,050	0.1260	4.872	4.759	4.872	4.759	4.872	17,873	4.7585	0.00%
2013-11-22	0	0.129	0.128	0.129	0.127	0.134	9,500,000	1,238,550	0.1304	4.872	4.834	4.872	4.796	5.061	251,549	4.9237	2.38%
2013-11-21	0	0.126	0.126	0.129	0.123	0.125	2,250,000	279,200	0.1241	4.759	4.759	4.872	4.645	4.721	59,577	4.6863	1.61%
2013-11-20	0	0.124	0.124	0.127	0.124	0.125	1,050,000	130,850	0.1246	4.683	4.683	4.796	4.683	4.721	27,803	4.7064	-3.13%
2013-11-19	0	0.128	0.125	0.128	0.123	0.129	2,150,000	269,800	0.1255	4.834	4.721	4.834	4.645	4.872	56,930	4.7392	1.59%
2013-11-18	0	0.126	0.126	0.129	0.126	0.135	3,070,000	396,700	0.1292	4.759	4.759	4.872	4.759	5.098	81,290	4.8801	-0.79%
2013-11-15	0	0.127	0.125	0.128	0.126	0.135	5,662,500	734,650	0.1297	4.796	4.721	4.834	4.759	5.098	149,937	4.8997	1.60%
2013-11-14	0	0.125	0.124	0.125	0.123	0.125	2,880,000	353,920	0.1229	4.721	4.683	4.721	4.645	4.721	76,259	4.6410	2.46%
2013-11-13	0	0.122	0.122	0.127	0.120	0.130	2,750,000	346,250	0.1259	4.607	4.607	4.796	4.532	4.910	72,817	4.7551	-2.40%
2013-11-12	0	0.125	0.125	0.130	0.125	0.135	3,675,000	476,450	0.1296	4.721	4.721	4.910	4.721	5.098	97,310	4.8962	-6.02%
2013-11-11	0	0.133	0.131	0.134	0.129	0.144	19,675,000	2,705,125	0.1375	5.023	4.947	5.061	4.872	5.438	520,972	5.1925	3.10%
2013-11-08	0	0.129	0.129	0.130	0.120	0.140	23,150,000	3,054,250	0.1319	4.872	4.872	4.910	4.532	5.287	612,986	4.9826	7.50%
2013-11-07	0	0.120	0.120	0.122	0.118	0.122	1,600,000	192,500	0.1203	4.532	4.532	4.607	4.456	4.607	42,366	4.5437	-3.23%
2013-11-06	0	0.124	0.121	0.124	0.116	0.124	2,400,000	282,900	0.1179	4.683	4.570	4.683	4.381	4.683	63,549	4.4517	6.90%
2013-11-05	0	0.116	0.116	0.118	0.116	0.119	2,900,000	337,600	0.1164	4.381	4.381	4.456	4.381	4.494	76,789	4.3965	-2.52%
2013-11-04	0	0.119	0.118	0.121	0.116	0.119	1,200,000	139,800	0.1165	4.494	4.456	4.570	4.381	4.494	31,775	4.3997	1.71%
2013-11-01	0	0.117	0.117	0.118	0.115	0.123	7,350,000	867,900	0.1181	4.419	4.419	4.456	4.343	4.645	194,620	4.4595	-1.68%
2013-10-31	0	0.119	0.118	0.120	0.114	0.148	44,982,500	5,836,175	0.1297	4.494	4.456	4.532	4.305	5.589	1,191,086	4.8999	8.18%
2013-10-30	0	0.110	0.109	0.115	0.109	0.116	3,050,000	344,200	0.1129	4.154	4.116	4.343	4.116	4.381	80,761	4.2620	1.85%
2013-10-29	0	0.108	0.108	0.109	0.104	0.108	2,300,000	245,350	0.1067	4.079	4.079	4.116	3.928	4.079	60,901	4.0286	-0.92%
2013-10-28	0	0.109	0.109	0.110	0.104	0.109	1,950,000	208,950	0.1072	4.116	4.116	4.154	3.928	4.116	51,634	4.0468	0.93%
2013-10-25	0	0.108	0.108	0.110	0.107	0.108	1,500,000	161,150	0.1074	4.079	4.079	4.154	4.041	4.079	39,718	4.0573	0.00%
2013-10-24	0	0.108	0.108	0.110	0.106	0.108	1,500,000	161,300	0.1075	4.079	4.079	4.154	4.003	4.079	39,718	4.0611	0.93%
2013-10-23	0	0.107	0.107	0.110	0.107	0.110	1,650,000	178,450	0.1082	4.041	4.041	4.154	4.041	4.154	43,690	4.0844	0.00%
2013-10-22	0	0.107	0.107	0.110	0.107	0.110	2,650,000	288,400	0.1088	4.041	4.041	4.154	4.041	4.154	70,169	4.1101	-3.60%
2013-10-21	0	0.111	0.111	0.114	0.111	0.112	1,225,000	136,150	0.1111	4.192	4.192	4.305	4.192	4.230	32,437	4.1974	-0.89%
2013-10-18	0	0.112	0.111	0.114	0.110	0.117	7,228,800	827,730	0.1145	4.230	4.192	4.305	4.154	4.419	191,410	4.3244	0.00%
2013-10-17	0	0.112	0.110	0.112	0.102	0.112	5,250,000	566,500	0.1079	4.230	4.154	4.230	3.852	4.230	139,014	4.0751	5.66%
2013-10-16	0	0.106	0.103	0.108	0.103	0.107	558,000	58,210	0.1043	4.003	3.890	4.079	3.890	4.041	14,775	3.9397	0.95%
2013-10-15	0	0.105	0.105	0.108	0.105	0.108	4,150,000	439,350	0.1059	3.965	3.965	4.079	3.965	4.079	109,887	3.9982	-4.55%
2013-10-11	0	0.110	0.109	0.110	0.105	0.116	8,450,000	917,100	0.1085	4.154	4.116	4.154	3.965	4.381	223,746	4.0988	-2.65%
2013-10-10	0	0.113	0.109	0.114	0.107	0.115	5,650,000	623,450	0.1103	4.268	4.116	4.305	4.041	4.343	149,606	4.1673	-1.74%
2013-10-09	0	0.115	0.115	0.117	0.108	0.125	12,100,000	1,414,550	0.1169	4.343	4.343	4.419	4.079	4.721	320,394	4.4150	6.48%
2013-10-08	0	0.108	0.106	0.108	0.102	0.109	6,800,000	715,200	0.1052	4.079	4.003	4.079	3.852	4.116	180,056	3.9721	-1.82%
2013-10-07	0	0.110	0.110	0.112	0.110	0.113	3,125,000	347,700	0.1113	4.154	4.154	4.230	4.154	4.268	82,746	4.2020	-4.35%
2013-10-04	0	0.115	0.115	0.118	0.113	0.117	1,890,888	216,018	0.1142	4.343	4.343	4.456	4.268	4.419	50,069	4.3144	-2.54%
2013-10-03	0	0.118	0.118	0.119	0.105	0.129	29,200,000	3,471,800	0.1189	4.456	4.456	4.494	3.965	4.872	773,183	4.4903	1.72%
2013-10-02	0	0.116	0.115	0.117	0.113	0.123	12,700,000	1,497,700	0.1179	4.381	4.343	4.419	4.268	4.645	336,282	4.4537	2.65%
2013-09-30	0	0.113	0.113	0.114	0.112	0.132	25,500,000	3,060,900	0.1200	4.268	4.268	4.305	4.230	4.985	675,211	4.5332	-8.87%
2013-09-27	0	0.124	0.123	0.125	0.086	0.182	121,432,655	16,584,472	0.1366	4.683	4.645	4.721	3.248	6.873	3,215,400	5.1578	47.62%
2013-09-26	0	0.084	0.084	0.087	0.083	0.085	475,000	39,425	0.0830	3.172	3.172	3.286	3.135	3.210	12,577	3.1346	-3.45%
2013-09-25	0	0.087	0.084	0.087	-	-	0	0	-	3.286	3.172	3.286	-	-	0	-	0.00%
2013-09-24	0	0.087	0.083	0.087	0.083	0.087	1,350,000	113,050	0.0837	3.286	3.135	3.286	3.135	3.286	35,746	3.1625	1.16%
2013-09-23	0	0.086	0.082	0.086	-	-	0	0	-	3.248	3.097	3.248	-	-	0	-	0.00%
2013-09-19	0	0.086	0.084	0.087	0.081	0.086	575,000	48,425	0.0842	3.248	3.172	3.286	3.059	3.248	15,225	3.1806	3.61%
2013-09-18	0	0.083	0.083	0.087	0.080	0.086	950,000	79,350	0.0835	3.135	3.135	3.286	3.021	3.248	25,155	3.1545	0.00%
2013-09-17	0	0.083	0.082	0.083	-	-	0	0	-	3.135	3.097	3.135	-	-	0	-	0.00%
2013-09-16	0	0.083	0.083	0.084	0.082	0.084	1,750,000	145,300	0.0830	3.135	3.135	3.172	3.097	3.172	46,338	3.1357	3.75%
2013-09-13	0	0.080	0.080	0.082	0.080	0.082	1,650,000	133,750	0.0811	3.021	3.021	3.097	3.021	3.097	43,690	3.0613	-3.61%
2013-09-12	0	0.083	0.082	0.084	0.083	0.083	1,900,000	157,700	0.0830	3.135	3.097	3.172	3.135	3.135	50,310	3.1346	0.00%
2013-09-11	0	0.083	0.083	0.085	0.083	0.083	1,700,000	141,100	0.0830	3.135	3.135	3.210	3.135	3.135	45,014	3.1346	-2.35%
2013-09-10	0	0.085	0.083	0.087	0.084	0.085	600,000	50,900	0.0848	3.210	3.135	3.286	3.172	3.210	15,887	3.2038	1.19%
2013-09-09	0	0.084	0.084	0.086	0.084	0.084	2,250,000	189,000	0.0840	3.172	3.172	3.248	3.172	3.172	59,577	3.1723	1.20%
2013-09-06	0	0.083	0.082	0.089	0.082	0.082	112,500	9,137	0.0812	3.135	3.097	3.361	3.097	3.097	2,979	3.0673	0.00%
2013-09-05	0	0.083	0.081	0.086	0.080	0.087	1,800,000	149,200	0.0829	3.135	3.059	3.248	3.021	3.286	47,662	3.1304	-1.19%
2013-09-04	0	0.084	0.081	0.084	0.084	0.084	50,000	4,200	0.0840	3.172	3.059	3.172	3.172	3.172	1,324	3.1723	1.20%
2013-09-03	0	0.083	0.083	0.087	-	-	0	0	-	3.135	3.135	3.286	-	-	0	-	0.00%
2013-09-02	0	0.083	0.083	0.086	0.083	0.083	150,000	12,450	0.0830	3.135	3.135	3.248	3.135	3.135	3,972	3.1346	-1.19%
2013-08-30	0	0.084	0.082	0.087	-	-	0	0	-	3.172	3.097	3.286	-	-	0	-	0.00%
2013-08-29	0	0.084	0.080	0.084	-	-	0	0	-	3.172	3.021	3.172	-	-	0	-	0.00%
2013-08-28	0	0.084	0.081	0.084	0.080	0.084	200,000	16,200	0.0810	3.172	3.059	3.172	3.021	3.172	5,296	3.0590	-3.45%
2013-08-27	0	0.087	0.083	0.087	0.087	0.090	1,000,000	87,750	0.0878	3.286	3.135	3.286	3.286	3.399	26,479	3.3140	7.41%
2013-08-26	0	0.081	0.076	0.084	0.081	0.088	1,100,000	92,050	0.0837	3.059	2.870	3.172	3.059	3.323	29,127	3.1603	5.19%
2013-08-23	0	0.077	0.076	0.082	0.075	0.078	800,000	61,200	0.0765	2.908	2.870	3.097	2.832	2.946	21,183	2.8891	-1.28%
2013-08-22	0	0.078	0.075	0.080	-	-	0	0	-	2.946	2.832	3.021	-	-	0	-	0.00%
2013-08-21	0	0.078	0.070	0.083	-	-	0	0	-	2.946	2.644	3.135	-	-	0	-	0.00%
2013-08-20	0	0.078	0.075	0.083	-	-	25,000	1,750	0.0700	2.946	2.832	3.135	-	-	662	2.6436	0.00%
2013-08-19	0	0.078	0.076	0.082	0.078	0.078	50,000	3,900	0.0780	2.946	2.870	3.097	2.946	2.946	1,324	2.9457	0.00%
2013-08-16	0	0.078	0.078	0.079	0.078	0.078	50,000	3,900	0.0780	2.946	2.946	2.984	2.946	2.946	1,324	2.9457	-8.24%
2013-08-15	0	0.085	0.076	0.085	0.079	0.085	200,000	16,400	0.0820	3.210	2.870	3.210	2.984	3.210	5,296	3.0968	7.59%
2013-08-13	0	0.079	0.078	0.082	0.079	0.079	850,000	66,350	0.0781	2.984	2.946	3.097	2.984	2.984	22,507	2.9480	-1.25%
2013-08-12	0	0.080	0.077	0.080	0.079	0.081	450,000	35,850	0.0797	3.021	2.908	3.021	2.984	3.059	11,915	3.0087	-4.76%
2013-08-09	0	0.084	0.084	0.085	0.081	0.086	3,100,000	255,950	0.0826	3.172	3.172	3.210	3.059	3.248	82,085	3.1181	-2.33%
2013-08-08	0	0.086	0.080	0.086	0.075	0.086	3,450,000	269,000	0.0780	3.248	3.021	3.248	2.832	3.248	91,352	2.9447	10.26%
2013-08-07	0	0.078	0.075	0.080	0.077	0.079	850,000	66,300	0.0780	2.946	2.832	3.021	2.908	2.984	22,507	2.9457	0.00%
2013-08-06	0	0.078	0.078	0.081	0.075	0.078	550,000	42,100	0.0765	2.946	2.946	3.059	2.832	2.946	14,563	2.8908	0.00%
2013-08-05	0	0.078	0.078	0.080	0.077	0.082	3,350,000	262,600	0.0784	2.946	2.946	3.021	2.908	3.097	88,704	2.9604	-2.50%
2013-08-02	0	0.080	0.078	0.080	0.075	0.082	6,200,000	483,350	0.0780	3.021	2.946	3.021	2.832	3.097	164,169	2.9442	12.68%
2013-08-01	0	0.071	0.071	0.076	0.071	0.071	300,000	21,300	0.0710	2.681	2.681	2.870	2.681	2.681	7,944	2.6814	0.00%
2013-07-31	0	0.071	0.071	0.076	0.071	0.071	350,000	24,850	0.0710	2.681	2.681	2.870	2.681	2.681	9,268	2.6814	-1.39%
2013-07-30	0	0.072	0.070	0.074	0.069	0.072	1,320,000	91,490	0.0693	2.719	2.644	2.795	2.606	2.719	34,952	2.6176	1.41%
2013-07-29	0	0.071	0.071	0.073	0.071	0.071	100,000	7,100	0.0710	2.681	2.681	2.757	2.681	2.681	2,648	2.6814	-1.39%
2013-07-26	0	0.072	0.072	0.075	0.071	0.071	150,000	10,650	0.0710	2.719	2.719	2.832	2.681	2.681	3,972	2.6814	-6.49%
2013-07-25	0	0.077	0.072	0.077	-	-	0	0	-	2.908	2.719	2.908	-	-	0	-	-1.28%
2013-07-24	0	0.078	0.072	0.080	0.070	0.078	950,000	70,950	0.0747	2.946	2.719	3.021	2.644	2.946	25,155	2.8205	11.43%
2013-07-23	0	0.070	0.070	0.072	0.070	0.070	450,000	31,500	0.0700	2.644	2.644	2.719	2.644	2.644	11,915	2.6436	-2.78%
2013-07-22	0	0.072	0.068	0.072	-	-	0	0	-	2.719	2.568	2.719	-	-	0	-	0.00%
2013-07-19	0	0.072	0.068	0.074	0.072	0.072	450,000	32,400	0.0720	2.719	2.568	2.795	2.719	2.719	11,915	2.7191	10.77%
2013-07-18	0	0.065	0.065	0.070	-	-	0	0	-	2.455	2.455	2.644	-	-	0	-	0.00%
2013-07-17	0	0.065	0.065	0.073	-	-	0	0	-	2.455	2.455	2.757	-	-	0	-	0.00%
2013-07-16	0	0.065	0.064	0.070	-	-	0	0	-	2.455	2.417	2.644	-	-	0	-	0.00%
2013-07-15	0	0.065	0.063	0.071	-	-	0	0	-	2.455	2.379	2.681	-	-	0	-	0.00%
2013-07-12	0	0.065	0.065	0.072	0.065	0.068	175,000	11,400	0.0651	2.455	2.455	2.719	2.455	2.568	4,634	2.4602	-2.99%
2013-07-11	0	0.067	0.067	0.074	-	-	0	0	-	2.530	2.530	2.795	-	-	0	-	3.08%
2013-07-10	0	0.065	0.065	0.072	-	-	0	0	-	2.455	2.455	2.719	-	-	0	-	0.00%
2013-07-09	0	0.065	0.065	0.071	0.065	0.065	70,000	4,450	0.0636	2.455	2.455	2.681	2.455	2.455	1,854	2.4008	-2.99%
2013-07-08	0	0.067	0.066	0.072	0.067	0.067	200,000	13,400	0.0670	2.530	2.493	2.719	2.530	2.530	5,296	2.5303	0.00%
2013-07-05	0	0.067	0.067	0.072	-	-	0	0	-	2.530	2.530	2.719	-	-	0	-	0.00%
2013-07-04	0	0.067	0.066	0.072	-	-	0	0	-	2.530	2.493	2.719	-	-	0	-	0.00%
2013-07-03	0	0.067	0.067	0.070	0.067	0.068	700,000	47,100	0.0673	2.530	2.530	2.644	2.530	2.568	18,535	2.5411	-2.90%
2013-07-02	0	0.069	0.069	0.073	0.068	0.070	400,000	27,800	0.0695	2.606	2.606	2.757	2.568	2.644	10,592	2.6247	-1.43%
2013-06-28	0	0.070	0.070	0.075	-	-	0	0	-	2.644	2.644	2.832	-	-	0	-	0.00%
2013-06-27	0	0.070	0.067	0.076	-	-	0	0	-	2.644	2.530	2.870	-	-	0	-	0.00%
2013-06-26	0	0.070	0.068	0.076	-	-	0	0	-	2.644	2.568	2.870	-	-	0	-	0.00%
2013-06-25	0	0.070	0.069	0.075	0.070	0.070	550,000	38,500	0.0700	2.644	2.606	2.832	2.644	2.644	14,563	2.6436	0.00%
2013-06-24	0	0.070	0.069	0.074	0.069	0.069	200,000	13,800	0.0690	2.644	2.606	2.795	2.606	2.606	5,296	2.6059	0.00%
2013-06-21	0	0.070	0.069	0.073	0.070	0.071	630,400	44,024	0.0698	2.644	2.606	2.757	2.644	2.681	16,692	2.6374	-5.41%
2013-06-20	0	0.074	0.073	0.074	0.074	0.074	250,000	18,500	0.0740	2.795	2.757	2.795	2.795	2.795	6,620	2.7947	0.00%
2013-06-19	0	0.074	0.073	0.078	-	-	0	0	-	2.795	2.757	2.946	-	-	0	-	0.00%
2013-06-18	0	0.074	0.074	0.076	0.074	0.074	1,000,000	74,000	0.0740	2.795	2.795	2.870	2.795	2.795	26,479	2.7947	-2.63%
2013-06-17	0	0.076	0.074	0.081	-	-	0	0	-	2.870	2.795	3.059	-	-	0	-	0.00%
2013-06-14	0	0.076	0.076	0.080	0.076	0.076	225,000	16,850	0.0749	2.870	2.870	3.021	2.870	2.870	5,958	2.8283	1.33%
2013-06-13	0	0.075	0.075	0.080	0.074	0.074	50,000	3,700	0.0740	2.832	2.832	3.021	2.795	2.795	1,324	2.7947	-8.54%
2013-06-11	0	0.082	0.075	0.082	-	-	0	0	-	3.097	2.832	3.097	-	-	0	-	-1.20%
2013-06-10	0	0.083	0.079	0.083	-	-	0	0	-	3.135	2.984	3.135	-	-	0	-	0.00%
2013-06-07	0	0.083	0.079	0.083	0.075	0.083	176,000	13,392	0.0761	3.135	2.984	3.135	2.832	3.135	4,660	2.8736	0.00%
2013-06-06	0	0.083	0.080	0.085	-	-	0	0	-	3.135	3.021	3.210	-	-	0	-	0.00%
2013-06-05	0	0.083	0.076	0.084	-	-	0	0	-	3.135	2.870	3.172	-	-	0	-	0.00%
2013-06-04	0	0.083	0.076	0.083	-	-	0	0	-	3.135	2.870	3.135	-	-	0	-	0.00%
2013-06-03	0	0.083	0.078	0.083	-	-	0	0	-	3.135	2.946	3.135	-	-	0	-	0.00%
2013-05-31	0	0.083	0.079	0.083	0.083	0.083	50,000	4,150	0.0830	3.135	2.984	3.135	3.135	3.135	1,324	3.1346	1.22%
2013-05-30	0	0.082	0.082	0.085	-	-	0	0	-	3.097	3.097	3.210	-	-	0	-	2.50%
2013-05-29	0	0.080	0.076	0.085	0.080	0.081	400,000	32,200	0.0805	3.021	2.870	3.210	3.021	3.059	10,592	3.0402	-2.44%
2013-05-28	0	0.082	0.082	0.084	0.080	0.080	50,000	4,000	0.0800	3.097	3.097	3.172	3.021	3.021	1,324	3.0213	1.23%
2013-05-27	0	0.081	0.080	0.084	-	-	10,000	700	0.0700	3.059	3.021	3.172	-	-	265	2.6436	0.00%
2013-05-24	0	0.081	0.081	0.084	0.081	0.081	100,000	8,100	0.0810	3.059	3.059	3.172	3.059	3.059	2,648	3.0590	0.00%
2013-05-23	0	0.081	0.081	0.085	0.081	0.081	250,000	20,250	0.0810	3.059	3.059	3.210	3.059	3.059	6,620	3.0590	-2.41%
2013-05-22	0	0.083	0.081	0.087	0.083	0.087	140,000	11,500	0.0821	3.135	3.059	3.286	3.135	3.286	3,707	3.1022	-4.60%
2013-05-21	0	0.087	0.084	0.087	0.086	0.087	4,750,000	409,250	0.0862	3.286	3.172	3.286	3.248	3.286	125,775	3.2538	2.35%
2013-05-20	0	0.085	0.083	0.085	0.082	0.085	1,100,000	92,400	0.0840	3.210	3.135	3.210	3.097	3.210	29,127	3.1723	4.94%
2013-05-16	0	0.081	0.078	0.084	0.081	0.085	300,000	24,700	0.0823	3.059	2.946	3.172	3.059	3.210	7,944	3.1094	-2.41%
2013-05-15	0	0.083	0.083	0.085	0.083	0.085	2,450,000	204,350	0.0834	3.135	3.135	3.210	3.135	3.210	64,873	3.1500	-2.35%
2013-05-14	0	0.085	0.085	0.086	0.085	0.085	1,600,000	135,800	0.0849	3.210	3.210	3.248	3.210	3.210	42,366	3.2054	2.41%
2013-05-13	0	0.083	0.079	0.083	-	-	0	0	-	3.135	2.984	3.135	-	-	0	-	0.00%
2013-05-10	0	0.083	0.082	0.084	0.078	0.084	5,450,000	441,750	0.0811	3.135	3.097	3.172	2.946	3.172	144,310	3.0611	10.67%
2013-05-09	0	0.075	0.075	0.081	0.075	0.075	100,000	7,500	0.0750	2.832	2.832	3.059	2.832	2.832	2,648	2.8324	-6.25%
2013-05-08	0	0.080	0.076	0.082	-	-	0	0	-	3.021	2.870	3.097	-	-	0	-	0.00%
2013-05-07	0	0.080	0.075	0.082	-	-	0	0	-	3.021	2.832	3.097	-	-	0	-	0.00%
2013-05-06	0	0.080	0.078	0.081	0.078	0.080	800,000	63,500	0.0794	3.021	2.946	3.059	2.946	3.021	21,183	2.9977	3.90%
2013-05-03	0	0.077	0.074	0.077	-	-	0	0	-	2.908	2.795	2.908	-	-	0	-	0.00%
2013-05-02	0	0.077	0.071	0.077	-	-	0	0	-	2.908	2.681	2.908	-	-	0	-	0.00%
2013-04-30	0	0.077	0.073	0.077	-	-	0	0	-	2.908	2.757	2.908	-	-	0	-	0.00%
2013-04-29	0	0.077	0.074	0.080	0.077	0.077	200,000	15,400	0.0770	2.908	2.795	3.021	2.908	2.908	5,296	2.9080	0.00%
2013-04-26	0	0.077	0.074	0.077	-	-	0	0	-	2.908	2.795	2.908	-	-	0	-	-1.28%
2013-04-25	0	0.078	0.074	0.080	-	-	0	0	-	2.946	2.795	3.021	-	-	0	-	0.00%
2013-04-24	0	0.078	0.075	0.078	0.078	0.078	500,000	39,000	0.0780	2.946	2.832	2.946	2.946	2.946	13,239	2.9457	0.00%
2013-04-23	0	0.078	0.074	0.079	-	-	0	0	-	2.946	2.795	2.984	-	-	0	-	0.00%
2013-04-22	0	0.078	0.076	0.080	-	-	0	0	-	2.946	2.870	3.021	-	-	0	-	0.00%
2013-04-19	0	0.078	0.076	0.083	0.073	0.078	750,000	55,700	0.0743	2.946	2.870	3.135	2.757	2.946	19,859	2.8048	6.85%
2013-04-18	0	0.073	0.071	0.078	-	-	0	0	-	2.757	2.681	2.946	-	-	0	-	0.00%
2013-04-17	0	0.073	0.072	0.078	-	-	0	0	-	2.757	2.719	2.946	-	-	0	-	0.00%
2013-04-16	0	0.073	0.073	0.076	0.073	0.073	100,000	7,300	0.0730	2.757	2.757	2.870	2.757	2.757	2,648	2.7569	-2.67%
2013-04-15	0	0.075	0.072	0.075	0.069	0.075	1,450,000	105,750	0.0729	2.832	2.719	2.832	2.606	2.832	38,394	2.7543	-3.85%
2013-04-12	0	0.078	0.075	0.078	0.078	0.078	50,000	3,900	0.0780	2.946	2.832	2.946	2.946	2.946	1,324	2.9457	1.30%
2013-04-11	0	0.077	0.075	0.077	0.072	0.079	2,850,000	209,100	0.0734	2.908	2.832	2.908	2.719	2.984	75,465	2.7708	5.48%
2013-04-10	0	0.073	0.073	0.077	-	-	0	0	-	2.757	2.757	2.908	-	-	0	-	0.00%
2013-04-09	0	0.073	0.072	0.078	-	-	0	0	-	2.757	2.719	2.946	-	-	0	-	0.00%
2013-04-08	0	0.073	0.070	0.079	-	-	0	0	-	2.757	2.644	2.984	-	-	0	-	0.00%
2013-04-05	0	0.073	0.073	0.077	0.073	0.073	400,000	29,200	0.0730	2.757	2.757	2.908	2.757	2.757	10,592	2.7569	-5.19%
2013-04-03	0	0.077	0.075	0.078	0.077	0.078	700,000	54,400	0.0777	2.908	2.832	2.946	2.908	2.946	18,535	2.9350	2.67%
2013-04-02	0	0.075	0.075	0.077	0.072	0.075	3,800,000	279,050	0.0734	2.832	2.832	2.908	2.719	2.832	100,620	2.7733	-6.25%
2013-03-28	0	0.080	0.079	0.083	0.080	0.080	200,000	16,000	0.0800	3.021	2.984	3.135	3.021	3.021	5,296	3.0213	0.00%
2013-03-27	0	0.080	0.080	0.085	-	-	0	0	-	3.021	3.021	3.210	-	-	0	-	0.00%
2013-03-26	0	0.080	0.078	0.087	-	-	0	0	-	3.021	2.946	3.286	-	-	0	-	0.00%
2013-03-25	0	0.080	0.080	0.087	-	-	0	0	-	3.021	3.021	3.286	-	-	0	-	1.27%
2013-03-22	0	0.079	0.079	0.084	0.077	0.082	1,150,000	91,000	0.0791	2.984	2.984	3.172	2.908	3.097	30,451	2.9884	-3.66%
2013-03-21	0	0.082	0.077	0.082	0.082	0.082	200,000	16,400	0.0820	3.097	2.908	3.097	3.097	3.097	5,296	3.0968	0.00%
2013-03-20	0	0.082	0.081	0.082	-	-	0	0	-	3.097	3.059	3.097	-	-	0	-	0.00%
2013-03-19	0	0.082	0.082	0.084	0.081	0.084	1,300,000	107,550	0.0827	3.097	3.097	3.172	3.059	3.172	34,423	3.1244	1.23%
2013-03-18	0	0.081	0.081	0.087	0.081	0.081	100,000	8,100	0.0810	3.059	3.059	3.286	3.059	3.059	2,648	3.0590	-5.81%
2013-03-15	0	0.086	0.085	0.086	0.084	0.088	1,250,000	107,550	0.0860	3.248	3.210	3.248	3.172	3.323	33,099	3.2494	1.18%
2013-03-14	0	0.085	0.083	0.085	0.075	0.086	2,200,000	182,650	0.0830	3.210	3.135	3.210	2.832	3.248	58,254	3.1354	16.44%
2013-03-13	0	0.073	0.072	0.076	0.072	0.085	2,350,000	180,100	0.0766	2.757	2.719	2.870	2.719	3.210	62,225	2.8943	-12.05%
2013-03-12	0	0.083	0.083	0.090	0.083	0.083	150,000	12,450	0.0830	3.135	3.135	3.399	3.135	3.135	3,972	3.1346	-2.35%
2013-03-11	0	0.085	0.084	0.088	0.085	0.085	50,000	4,250	0.0850	3.210	3.172	3.323	3.210	3.210	1,324	3.2101	0.00%
2013-03-08	0	0.085	0.085	0.089	0.085	0.086	1,030,000	87,700	0.0851	3.210	3.210	3.361	3.210	3.248	27,273	3.2156	-1.16%
2013-03-07	0	0.086	0.086	0.089	0.085	0.086	450,000	38,500	0.0856	3.248	3.248	3.361	3.210	3.248	11,915	3.2311	0.00%
2013-03-06	0	0.086	0.085	0.091	0.086	0.090	400,000	35,800	0.0895	3.248	3.210	3.437	3.248	3.399	10,592	3.3801	-2.27%
2013-03-05	0	0.088	0.085	0.091	-	-	0	0	-	3.323	3.210	3.437	-	-	0	-	0.00%
2013-03-04	0	0.088	0.085	0.088	-	-	200,000	17,000	0.0850	3.323	3.210	3.323	-	-	5,296	3.2101	0.00%
2013-03-01	0	0.088	0.086	0.090	-	-	0	0	-	3.323	3.248	3.399	-	-	0	-	0.00%
2013-02-28	0	0.088	0.087	0.090	0.085	0.088	2,400,500	207,339	0.0864	3.323	3.286	3.399	3.210	3.323	63,563	3.2620	3.53%
2013-02-27	0	0.085	0.083	0.087	0.083	0.088	550,000	46,850	0.0852	3.210	3.135	3.286	3.135	3.323	14,563	3.2170	2.41%
2013-02-26	0	0.083	0.083	0.085	0.083	0.085	600,000	50,600	0.0843	3.135	3.135	3.210	3.135	3.210	15,887	3.1849	-3.49%
2013-02-25	0	0.086	0.086	0.090	0.083	0.084	200,000	16,750	0.0838	3.248	3.248	3.399	3.135	3.172	5,296	3.1629	0.00%
2013-02-22	0	0.086	0.086	0.087	0.086	0.086	400,000	34,400	0.0860	3.248	3.248	3.286	3.248	3.248	10,592	3.2479	-1.15%
2013-02-21	0	0.087	0.086	0.090	0.085	0.087	2,500,000	215,800	0.0863	3.286	3.248	3.399	3.210	3.286	66,197	3.2600	-1.14%
2013-02-20	0	0.088	0.088	0.091	0.087	0.088	400,000	35,000	0.0875	3.323	3.323	3.437	3.286	3.323	10,592	3.3045	-1.12%
2013-02-19	0	0.089	0.089	0.095	0.088	0.088	100,000	8,800	0.0880	3.361	3.361	3.588	3.323	3.323	2,648	3.3234	-1.11%
2013-02-18	0	0.090	0.090	0.095	0.088	0.088	250,000	22,000	0.0880	3.399	3.399	3.588	3.323	3.323	6,620	3.3234	-1.10%
2013-02-15	0	0.091	0.088	0.095	0.091	0.091	50,000	4,550	0.0910	3.437	3.323	3.588	3.437	3.437	1,324	3.4367	1.11%
2013-02-14	0	0.090	0.088	0.095	0.090	0.090	400,000	36,000	0.0900	3.399	3.323	3.588	3.399	3.399	10,592	3.3989	-4.26%
2013-02-08	0	0.094	0.094	0.097	0.091	0.092	350,000	32,000	0.0914	3.550	3.550	3.663	3.437	3.474	9,268	3.4529	2.17%
2013-02-07	0	0.092	0.089	0.092	-	-	0	0	-	3.474	3.361	3.474	-	-	0	-	0.00%
2013-02-06	0	0.092	0.092	0.096	-	-	0	0	-	3.474	3.474	3.626	-	-	0	-	0.00%
2013-02-05	0	0.092	0.089	0.093	0.089	0.094	1,700,000	154,200	0.0907	3.474	3.361	3.512	3.361	3.550	45,014	3.4256	-2.13%
2013-02-04	0	0.094	0.093	0.098	0.094	0.098	1,050,000	101,500	0.0967	3.550	3.512	3.701	3.550	3.701	27,803	3.6507	-7.84%
2013-02-01	0	0.102	0.098	0.102	0.098	0.108	3,750,000	375,250	0.1001	3.852	3.701	3.852	3.701	4.079	99,296	3.7791	3.03%
2013-01-31	0	0.099	0.099	0.100	0.091	0.105	5,985,000	595,700	0.0995	3.739	3.739	3.777	3.437	3.965	158,476	3.7589	11.24%
2013-01-30	0	0.089	0.089	0.093	0.089	0.097	1,450,000	135,050	0.0931	3.361	3.361	3.512	3.361	3.663	38,394	3.5174	-4.30%
2013-01-29	0	0.093	0.088	0.093	0.088	0.094	550,000	51,150	0.0930	3.512	3.323	3.512	3.323	3.550	14,563	3.5122	8.14%
2013-01-28	0	0.086	0.086	0.087	0.086	0.090	3,090,000	273,500	0.0885	3.248	3.248	3.286	3.248	3.399	81,820	3.3427	-6.52%
2013-01-25	0	0.092	0.092	0.099	0.092	0.092	950,000	87,400	0.0920	3.474	3.474	3.739	3.474	3.474	25,155	3.4745	0.00%
2013-01-24	0	0.092	0.091	0.092	0.092	0.098	3,200,000	297,000	0.0928	3.474	3.437	3.474	3.474	3.701	84,732	3.5052	-6.12%
2013-01-23	0	0.098	0.098	0.103	0.098	0.111	10,075,000	1,052,175	0.1044	3.701	3.701	3.890	3.701	4.192	266,775	3.9441	2.08%
2013-01-22	0	0.096	0.096	0.100	0.092	0.103	12,425,000	1,234,375	0.0993	3.626	3.626	3.777	3.474	3.890	329,000	3.7519	4.35%
2013-01-21	0	0.092	0.092	0.094	0.086	0.096	12,601,000	1,160,282	0.0921	3.474	3.474	3.550	3.248	3.626	333,660	3.4774	10.84%
2013-01-18	0	0.083	0.083	0.085	0.079	0.082	4,650,000	373,900	0.0804	3.135	3.135	3.210	2.984	3.097	123,127	3.0367	1.22%
2013-01-17	0	0.082	0.082	0.084	0.082	0.085	1,250,000	105,650	0.0845	3.097	3.097	3.172	3.097	3.210	33,099	3.1920	0.00%
2013-01-16	0	0.082	0.082	0.085	0.080	0.087	6,350,000	531,350	0.0837	3.097	3.097	3.210	3.021	3.286	168,141	3.1601	-6.82%
2013-01-15	0	0.088	0.086	0.088	0.080	0.095	38,355,000	3,389,400	0.0884	3.323	3.248	3.323	3.021	3.588	1,015,597	3.3373	18.92%
2013-01-14	0	0.074	0.070	0.075	0.069	0.074	3,350,000	240,250	0.0717	2.795	2.644	2.832	2.606	2.795	88,704	2.7084	10.45%
2013-01-11	0	0.067	0.067	0.069	0.067	0.070	1,700,000	117,150	0.0689	2.530	2.530	2.606	2.530	2.644	45,014	2.6025	-4.29%
2013-01-10	0	0.070	0.069	0.070	0.068	0.070	2,300,000	160,150	0.0696	2.644	2.606	2.644	2.568	2.644	60,901	2.6297	-5.41%
2013-01-09	0	0.074	0.075	0.076	0.066	0.076	5,035,619	356,400	0.0708	2.795	2.832	2.870	2.493	2.870	133,338	2.6729	12.12%
2013-01-08	0	0.066	0.064	0.069	0.066	0.066	350,000	23,100	0.0660	2.493	2.417	2.606	2.493	2.493	9,268	2.4926	1.54%
2013-01-07	0	0.065	0.064	0.068	0.065	0.065	200,000	13,000	0.0650	2.455	2.417	2.568	2.455	2.455	5,296	2.4548	1.56%
2013-01-04	0	0.064	0.064	0.067	0.061	0.064	1,350,000	85,250	0.0631	2.417	2.417	2.530	2.304	2.417	35,746	2.3849	-7.25%
2013-01-03	0	0.069	0.066	0.069	0.064	0.070	2,875,000	192,750	0.0670	2.606	2.493	2.606	2.417	2.644	76,127	2.5320	2.99%
2013-01-02	0	0.067	0.063	0.069	0.065	0.067	500,000	32,700	0.0654	2.530	2.379	2.606	2.455	2.530	13,239	2.4699	8.06%
2012-12-31	0	0.062	0.062	0.064	0.062	0.062	175,000	10,675	0.0610	2.341	2.341	2.417	2.341	2.341	4,634	2.3037	-4.62%
2012-12-28	0	0.065	0.062	0.065	0.062	0.065	600,000	37,500	0.0625	2.455	2.341	2.455	2.341	2.455	15,887	2.3604	3.17%
2012-12-27	0	0.063	0.062	0.063	0.064	0.064	200,000	12,800	0.0640	2.379	2.341	2.379	2.417	2.417	5,296	2.4170	1.61%
2012-12-24	0	0.062	0.061	0.062	-	-	0	0	-	2.341	2.304	2.341	-	-	0	-	0.00%
2012-12-21	0	0.062	0.062	0.064	-	-	0	0	-	2.341	2.341	2.417	-	-	0	-	0.00%
2012-12-20	0	0.062	0.062	0.064	0.062	0.063	1,872,000	116,276	0.0621	2.341	2.341	2.417	2.341	2.379	49,568	2.3458	1.64%
2012-12-19	0	0.061	0.061	0.066	0.061	0.062	850,000	51,900	0.0611	2.304	2.304	2.493	2.304	2.341	22,507	2.3059	-1.61%
2012-12-18	0	0.062	0.061	0.067	-	-	0	0	-	2.341	2.304	2.530	-	-	0	-	0.00%
2012-12-17	0	0.062	0.061	0.065	-	-	0	0	-	2.341	2.304	2.455	-	-	0	-	0.00%
2012-12-14	0	0.062	0.060	0.064	-	-	0	0	-	2.341	2.266	2.417	-	-	0	-	0.00%
2012-12-13	0	0.062	0.060	0.065	0.062	0.062	450,000	27,900	0.0620	2.341	2.266	2.455	2.341	2.341	11,915	2.3415	0.00%
2012-12-12	0	0.062	0.062	0.068	0.062	0.062	50,000	3,100	0.0620	2.341	2.341	2.568	2.341	2.341	1,324	2.3415	0.00%
2012-12-11	0	0.062	0.062	0.067	0.062	0.062	200,000	12,400	0.0620	2.341	2.341	2.530	2.341	2.341	5,296	2.3415	-3.13%
2012-12-10	0	0.064	0.064	0.067	0.064	0.065	1,800,000	116,550	0.0648	2.417	2.417	2.530	2.417	2.455	47,662	2.4453	-3.03%
2012-12-07	0	0.066	0.064	0.070	0.062	0.066	1,874,500	122,024	0.0651	2.493	2.417	2.644	2.341	2.493	49,635	2.4584	8.20%
2012-12-06	0	0.061	0.061	0.062	0.061	0.065	2,050,000	127,350	0.0621	2.304	2.304	2.341	2.304	2.455	54,282	2.3461	0.00%
2012-12-05	0	0.061	0.060	0.061	0.060	0.063	725,000	44,975	0.0620	2.304	2.266	2.304	2.266	2.379	19,197	2.3428	3.39%
2012-12-04	0	0.059	0.059	0.063	0.058	0.058	100,000	5,800	0.0580	2.228	2.228	2.379	2.190	2.190	2,648	2.1904	0.00%
2012-12-03	0	0.059	0.059	0.063	0.059	0.060	1,062,500	62,650	0.0590	2.228	2.228	2.379	2.228	2.266	28,134	2.2269	-1.67%
2012-11-30	0	0.060	0.060	0.063	0.060	0.060	200,000	12,000	0.0600	2.266	2.266	2.379	2.266	2.266	5,296	2.2660	-3.23%
2012-11-29	0	0.062	0.062	0.064	0.057	0.063	23,650,000	1,465,550	0.0620	2.341	2.341	2.417	2.153	2.379	626,225	2.3403	5.08%
2012-11-28	0	0.059	0.058	0.060	0.057	0.059	3,400,000	195,600	0.0575	2.228	2.190	2.266	2.153	2.228	90,028	2.1727	0.00%
2012-11-27	0	0.059	0.059	0.060	0.059	0.059	300,000	17,700	0.0590	2.228	2.228	2.266	2.228	2.228	7,944	2.2282	-1.67%
2012-11-26	0	0.060	0.060	0.061	0.060	0.061	3,500,000	211,300	0.0604	2.266	2.266	2.304	2.266	2.304	92,676	2.2800	-4.76%
2012-11-23	0	0.063	0.059	0.064	0.055	0.063	5,798,000	351,898	0.0607	2.379	2.228	2.417	2.077	2.379	153,525	2.2921	18.87%
2012-11-22	0	0.053	0.053	0.057	0.053	0.053	600,000	31,800	0.0530	2.002	2.002	2.153	2.002	2.002	15,887	2.0016	0.00%
2012-11-21	0	0.053	0.053	0.060	0.053	0.053	150,000	7,950	0.0530	2.002	2.002	2.266	2.002	2.002	3,972	2.0016	-1.85%
2012-11-20	0	0.054	0.053	0.056	-	-	0	0	-	2.039	2.002	2.115	-	-	0	-	0.00%
2012-11-19	0	0.054	0.054	0.057	-	-	0	0	-	2.039	2.039	2.153	-	-	0	-	0.00%
2012-11-16	0	0.054	0.053	0.057	0.054	0.055	300,000	16,350	0.0545	2.039	2.002	2.153	2.039	2.077	7,944	2.0582	-1.82%
2012-11-15	0	0.055	0.055	0.057	0.054	0.055	500,000	27,100	0.0542	2.077	2.077	2.153	2.039	2.077	13,239	2.0469	-1.79%
2012-11-14	0	0.056	0.054	0.060	0.056	0.056	162,500	9,025	0.0555	2.115	2.039	2.266	2.115	2.115	4,303	2.0975	-6.67%
2012-11-13	0	0.060	0.057	0.060	0.056	0.060	400,000	22,800	0.0570	2.266	2.153	2.266	2.115	2.266	10,592	2.1527	0.00%
2012-11-12	0	0.060	0.054	0.060	-	-	0	0	-	2.266	2.039	2.266	-	-	0	-	0.00%
2012-11-09	0	0.060	0.057	0.062	0.059	0.060	950,000	56,700	0.0597	2.266	2.153	2.341	2.228	2.266	25,155	2.2540	3.45%
2012-11-08	0	0.058	0.056	0.058	0.056	0.059	1,422,000	79,912	0.0562	2.190	2.115	2.190	2.115	2.228	37,653	2.1223	1.75%
2012-11-07	0	0.057	0.054	0.057	0.054	0.058	600,000	34,150	0.0569	2.153	2.039	2.153	2.039	2.190	15,887	2.1495	3.64%
2012-11-06	0	0.055	0.053	0.055	0.052	0.055	2,725,000	147,350	0.0541	2.077	2.002	2.077	1.964	2.077	72,155	2.0421	5.77%
2012-11-05	0	0.052	0.052	0.054	0.051	0.051	450,000	22,950	0.0510	1.964	1.964	2.039	1.926	1.926	11,915	1.9261	-3.70%
2012-11-02	0	0.054	0.052	0.054	0.053	0.055	720,000	38,600	0.0536	2.039	1.964	2.039	2.002	2.077	19,065	2.0247	1.89%
2012-11-01	0	0.053	0.051	0.053	-	-	0	0	-	2.002	1.926	2.002	-	-	0	-	-3.64%
2012-10-31	0	0.055	0.051	0.055	-	-	0	0	-	2.077	1.926	2.077	-	-	0	-	0.00%
2012-10-30	0	0.055	0.050	0.055	-	-	0	0	-	2.077	1.888	2.077	-	-	0	-	0.00%
2012-10-29	0	0.055	0.051	0.055	0.054	0.057	1,200,000	66,500	0.0554	2.077	1.926	2.077	2.039	2.153	31,775	2.0929	10.00%
2012-10-26	0	0.050	0.050	0.054	0.050	0.051	1,000,000	50,050	0.0501	1.888	1.888	2.039	1.888	1.926	26,479	1.8902	-3.85%
2012-10-25	0	0.052	0.052	0.054	0.050	0.053	2,020,000	104,760	0.0519	1.964	1.964	2.039	1.888	2.002	53,487	1.9586	1.96%
2012-10-24	0	0.051	0.051	0.054	0.051	0.051	1,450,000	73,950	0.0510	1.926	1.926	2.039	1.926	1.926	38,394	1.9261	0.00%
2012-10-22	0	0.051	0.051	0.053	0.051	0.051	400,000	20,400	0.0510	1.926	1.926	2.002	1.926	1.926	10,592	1.9261	0.00%
2012-10-19	0	0.051	0.050	0.054	-	-	0	0	-	1.926	1.888	2.039	-	-	0	-	0.00%
2012-10-18	0	0.051	0.051	0.054	0.051	0.054	200,000	10,500	0.0525	1.926	1.926	2.039	1.926	2.039	5,296	1.9827	2.00%
2012-10-17	0	0.050	0.050	0.055	0.050	0.051	800,000	40,650	0.0508	1.888	1.888	2.077	1.888	1.926	21,183	1.9190	0.00%
2012-10-16	0	0.050	0.050	0.056	0.050	0.050	100,000	5,000	0.0500	1.888	1.888	2.115	1.888	1.888	2,648	1.8883	0.00%
2012-10-15	0	0.050	0.050	0.054	0.050	0.050	200,000	10,000	0.0500	1.888	1.888	2.039	1.888	1.888	5,296	1.8883	-1.96%
2012-10-12	0	0.051	0.050	0.052	0.051	0.051	900,000	45,900	0.0510	1.926	1.888	1.964	1.926	1.926	23,831	1.9261	2.00%
2012-10-11	0	0.050	0.050	0.056	0.050	0.050	50,000	2,500	0.0500	1.888	1.888	2.115	1.888	1.888	1,324	1.8883	0.00%
2012-10-10	0	0.050	0.050	0.052	0.050	0.051	982,000	49,180	0.0501	1.888	1.888	1.964	1.888	1.926	26,002	1.8914	0.00%
2012-10-09	0	0.050	0.050	0.051	0.049	0.049	400,000	19,600	0.0490	1.888	1.888	1.926	1.851	1.851	10,592	1.8505	0.00%
2012-10-08	0	0.050	0.049	0.051	0.049	0.051	1,550,000	77,050	0.0497	1.888	1.851	1.926	1.851	1.926	41,042	1.8773	-1.96%
2012-10-05	0	0.051	0.051	0.053	0.050	0.051	450,000	22,850	0.0508	1.926	1.926	2.002	1.888	1.926	11,915	1.9177	4.08%
2012-10-04	0	0.049	0.048	0.049	-	-	0	0	-	1.851	1.813	1.851	-	-	0	-	0.00%
2012-10-03	0	0.049	0.048	0.049	0.049	0.049	1,100,000	53,900	0.0490	1.851	1.813	1.851	1.851	1.851	29,127	1.8505	-3.92%
2012-09-28	0	0.051	0.049	0.051	0.049	0.051	590,000	29,330	0.0497	1.926	1.851	1.926	1.851	1.926	15,623	1.8774	-3.77%
2012-09-27	0	0.053	0.049	0.054	-	-	0	0	-	2.002	1.851	2.039	-	-	0	-	0.00%
2012-09-26	0	0.053	0.050	0.053	-	-	0	0	-	2.002	1.888	2.002	-	-	0	-	0.00%
2012-09-25	0	0.053	0.051	0.055	0.053	0.055	3,000,000	162,050	0.0540	2.002	1.926	2.077	2.002	2.077	79,437	2.0400	10.42%
2012-09-24	0	0.048	0.048	0.052	0.048	0.048	62,000	2,856	0.0461	1.813	1.813	1.964	1.813	1.813	1,642	1.7397	-4.00%
2012-09-21	0	0.050	0.050	0.053	0.050	0.053	137,500	6,650	0.0484	1.888	1.888	2.002	1.888	2.002	3,641	1.8265	-3.85%
2012-09-20	0	0.052	0.048	0.054	-	-	0	0	-	1.964	1.813	2.039	-	-	0	-	0.00%
2012-09-19	0	0.052	0.051	0.053	0.050	0.053	2,850,000	144,500	0.0507	1.964	1.926	2.002	1.888	2.002	75,465	1.9148	4.00%
2012-09-18	0	0.050	0.048	0.051	0.048	0.050	2,450,000	119,900	0.0489	1.888	1.813	1.926	1.813	1.888	64,873	1.8482	2.04%
2012-09-17	0	0.049	0.048	0.054	0.049	0.049	50,000	2,450	0.0490	1.851	1.813	2.039	1.851	1.851	1,324	1.8505	-3.92%
2012-09-14	0	0.051	0.051	0.055	0.049	0.053	1,350,000	69,250	0.0513	1.926	1.926	2.077	1.851	2.002	35,746	1.9373	6.25%
2012-09-13	0	0.048	0.045	0.053	-	-	0	0	-	1.813	1.699	2.002	-	-	0	-	0.00%
2012-09-12	0	0.048	0.048	0.052	0.048	0.048	100,000	4,800	0.0480	1.813	1.813	1.964	1.813	1.813	2,648	1.8128	0.00%
2012-09-11	0	0.048	0.046	0.049	-	-	0	0	-	1.813	1.737	1.851	-	-	0	-	0.00%
2012-09-10	0	0.048	0.046	0.053	-	-	500	20	0.0400	1.813	1.737	2.002	-	-	13	1.5106	0.00%
2012-09-07	0	0.048	0.047	0.053	0.048	0.048	687,500	32,775	0.0477	1.813	1.775	2.002	1.813	1.813	18,204	1.8004	6.67%
2012-09-06	0	0.045	0.045	0.053	0.045	0.045	80,000	3,450	0.0431	1.699	1.699	2.002	1.699	1.699	2,118	1.6287	-6.25%
2012-09-05	0	0.048	0.045	0.053	-	-	0	0	-	1.813	1.699	2.002	-	-	0	-	0.00%
2012-09-04	0	0.048	0.047	0.052	-	-	0	0	-	1.813	1.775	1.964	-	-	0	-	0.00%
2012-09-03	0	0.048	0.047	0.053	-	-	0	0	-	1.813	1.775	2.002	-	-	0	-	0.00%
2012-08-31	0	0.048	0.048	0.052	0.048	0.048	100,000	4,800	0.0480	1.813	1.813	1.964	1.813	1.813	2,648	1.8128	2.13%
2012-08-30	0	0.047	0.045	0.048	0.047	0.047	200,000	9,400	0.0470	1.775	1.699	1.813	1.775	1.775	5,296	1.7750	2.17%
2012-08-29	0	0.046	0.046	0.048	0.046	0.046	300,000	13,800	0.0460	1.737	1.737	1.813	1.737	1.737	7,944	1.7372	-2.13%
2012-08-28	0	0.047	0.046	0.050	0.047	0.047	200,000	9,400	0.0470	1.775	1.737	1.888	1.775	1.775	5,296	1.7750	6.82%
2012-08-27	0	0.044	0.044	0.047	0.040	0.044	200,000	8,400	0.0420	1.662	1.662	1.775	1.511	1.662	5,296	1.5862	-8.33%
2012-08-24	0	0.048	0.045	0.049	-	-	0	0	-	1.813	1.699	1.851	-	-	0	-	0.00%
2012-08-23	0	0.048	0.046	0.048	0.047	0.048	750,000	35,550	0.0474	1.813	1.737	1.813	1.775	1.813	19,859	1.7901	-2.04%
2012-08-22	0	0.049	0.046	0.049	-	-	0	0	-	1.851	1.737	1.851	-	-	0	-	0.00%
2012-08-21	0	0.049	0.046	0.049	-	-	0	0	-	1.851	1.737	1.851	-	-	0	-	0.00%
2012-08-20	0	0.049	0.048	0.052	-	-	0	0	-	1.851	1.813	1.964	-	-	0	-	0.00%
2012-08-17	0	0.049	0.047	0.049	-	-	0	0	-	1.851	1.775	1.851	-	-	0	-	0.00%
2012-08-16	0	0.049	0.047	0.052	-	-	0	0	-	1.851	1.775	1.964	-	-	0	-	0.00%
2012-08-15	0	0.049	0.047	0.052	-	-	0	0	-	1.851	1.775	1.964	-	-	0	-	0.00%
2012-08-14	0	0.049	0.049	0.052	0.049	0.049	1,000,000	49,000	0.0490	1.851	1.851	1.964	1.851	1.851	26,479	1.8505	-3.92%
2012-08-13	0	0.051	0.047	0.054	-	-	0	0	-	1.926	1.775	2.039	-	-	0	-	0.00%
2012-08-10	0	0.051	0.047	0.053	-	-	0	0	-	1.926	1.775	2.002	-	-	0	-	0.00%
2012-08-09	0	0.051	0.048	0.052	0.047	0.051	220,000	10,650	0.0484	1.926	1.813	1.964	1.775	1.926	5,825	1.8282	6.25%
2012-08-08	0	0.048	0.047	0.052	-	-	0	0	-	1.813	1.775	1.964	-	-	0	-	0.00%
2012-08-07	0	0.048	0.048	0.053	0.048	0.048	400,000	19,200	0.0480	1.813	1.813	2.002	1.813	1.813	10,592	1.8128	0.00%
2012-08-06	0	0.048	0.048	0.053	-	-	0	0	-	1.813	1.813	2.002	-	-	0	-	0.00%
2012-08-03	0	0.048	0.048	0.054	-	-	0	0	-	1.813	1.813	2.039	-	-	0	-	0.00%
2012-08-02	0	0.048	0.048	0.053	0.048	0.048	500,000	24,000	0.0480	1.813	1.813	2.002	1.813	1.813	13,239	1.8128	0.00%
2012-08-01	0	0.048	0.048	0.051	-	-	0	0	-	1.813	1.813	1.926	-	-	0	-	2.13%
2012-07-31	0	0.047	0.047	0.050	-	-	0	0	-	1.775	1.775	1.888	-	-	0	-	0.00%
2012-07-30	0	0.047	0.047	0.052	0.047	0.047	225,000	10,550	0.0469	1.775	1.775	1.964	1.775	1.775	5,958	1.7708	-4.08%
2012-07-27	0	0.049	0.049	0.050	0.046	0.047	300,000	13,900	0.0463	1.851	1.851	1.888	1.737	1.775	7,944	1.7498	2.08%
2012-07-26	0	0.048	0.047	0.049	0.048	0.048	800,000	38,400	0.0480	1.813	1.775	1.851	1.813	1.813	21,183	1.8128	0.00%
2012-07-25	0	0.048	0.046	0.048	-	-	20,000	760	0.0380	1.813	1.737	1.813	-	-	530	1.4351	0.00%
2012-07-24	0	0.048	0.046	0.053	-	-	2,000	60	0.0300	1.813	1.737	2.002	-	-	53	1.1330	0.00%
2012-07-23	0	0.048	0.045	0.048	-	-	0	0	-	1.813	1.699	1.813	-	-	0	-	0.00%
2012-07-20	0	0.048	0.047	0.050	0.048	0.048	100,000	4,800	0.0480	1.813	1.775	1.888	1.813	1.813	2,648	1.8128	-4.00%
2012-07-19	0	0.050	0.050	0.052	0.050	0.050	700,000	35,000	0.0500	1.888	1.888	1.964	1.888	1.888	18,535	1.8883	2.04%
2012-07-18	0	0.049	0.041	0.050	0.049	0.050	1,250,000	61,950	0.0496	1.851	1.548	1.888	1.851	1.888	33,099	1.8717	-5.77%
2012-07-17	0	0.052	0.049	0.052	-	-	0	0	-	1.964	1.851	1.964	-	-	0	-	0.00%
2012-07-16	0	0.052	0.050	0.054	0.049	0.052	875,000	43,075	0.0492	1.964	1.888	2.039	1.851	1.964	23,169	1.8592	4.00%
2012-07-13	0	0.050	0.050	0.053	0.050	0.050	800,000	40,000	0.0500	1.888	1.888	2.002	1.888	1.888	21,183	1.8883	0.00%
2012-07-12	0	0.050	0.050	0.053	0.050	0.050	600,000	30,000	0.0500	1.888	1.888	2.002	1.888	1.888	15,887	1.8883	0.00%
2012-07-11	0	0.050	0.049	0.051	0.050	0.050	1,200,000	60,000	0.0500	1.888	1.851	1.926	1.888	1.888	31,775	1.8883	0.00%
2012-07-10	0	0.050	0.050	0.051	0.049	0.050	675,000	33,250	0.0493	1.888	1.888	1.926	1.851	1.888	17,873	1.8603	-1.96%
2012-07-09	0	0.051	0.049	0.053	-	-	0	0	-	1.926	1.851	2.002	-	-	0	-	0.00%
2012-07-06	0	0.051	0.051	0.055	0.051	0.051	100,000	5,100	0.0510	1.926	1.926	2.077	1.926	1.926	2,648	1.9261	-1.92%
2012-07-05	0	0.052	0.050	0.054	-	-	0	0	-	1.964	1.888	2.039	-	-	0	-	0.00%
2012-07-04	0	0.052	0.050	0.054	-	-	0	0	-	1.964	1.888	2.039	-	-	0	-	0.00%
2012-07-03	0	0.052	0.052	0.053	0.052	0.053	850,000	45,000	0.0529	1.964	1.964	2.002	1.964	2.002	22,507	1.9994	4.00%
2012-06-29	0	0.050	0.048	0.052	0.050	0.050	50,000	2,500	0.0500	1.888	1.813	1.964	1.888	1.888	1,324	1.8883	-1.96%
2012-06-28	0	0.051	0.040	0.053	0.051	0.052	1,346,000	68,916	0.0512	1.926	1.511	2.002	1.926	1.964	35,641	1.9336	0.00%
2012-06-27	0	0.051	0.050	0.053	0.051	0.051	100,000	5,200	0.0520	1.926	1.888	2.002	1.926	1.926	2,648	1.9638	-3.77%
2012-06-26	0	0.053	0.051	0.054	0.053	0.053	2,050,000	108,650	0.0530	2.002	1.926	2.039	2.002	2.002	54,282	2.0016	1.92%
2012-06-25	0	0.052	0.052	0.053	0.050	0.053	1,700,000	88,900	0.0523	1.964	1.964	2.002	1.888	2.002	45,014	1.9749	6.12%
2012-06-22	0	0.049	0.049	0.051	0.049	0.050	325,000	15,900	0.0489	1.851	1.851	1.926	1.851	1.888	8,606	1.8476	-5.77%
2012-06-21	0	0.052	0.050	0.052	0.052	0.052	2,250,000	117,000	0.0520	1.964	1.888	1.964	1.964	1.964	59,577	1.9638	-5.45%
2012-06-20	0	0.055	0.052	0.055	-	-	0	0	-	2.077	1.964	2.077	-	-	0	-	0.00%
2012-06-19	0	0.055	0.052	0.055	0.057	0.060	1,100,000	65,200	0.0593	2.077	1.964	2.077	2.153	2.266	29,127	2.2385	-6.78%
2012-06-18	0	0.059	0.055	0.058	0.053	0.061	6,770,000	381,090	0.0563	2.228	2.077	2.190	2.002	2.304	179,262	2.1259	11.32%
2012-06-15	0	0.053	0.053	0.054	0.050	0.055	3,800,000	195,350	0.0514	2.002	2.002	2.039	1.888	2.077	100,620	1.9415	6.00%
2012-06-14	0	0.050	0.048	0.053	-	-	0	0	-	1.888	1.813	2.002	-	-	0	-	0.00%
2012-06-13	0	0.050	0.049	0.053	-	-	0	0	-	1.888	1.851	2.002	-	-	0	-	0.00%
2012-06-12	0	0.050	0.050	0.053	0.049	0.050	200,000	9,900	0.0495	1.888	1.888	2.002	1.851	1.888	5,296	1.8694	2.04%
2012-06-11	0	0.049	0.049	0.050	0.049	0.050	1,550,000	76,850	0.0496	1.851	1.851	1.888	1.851	1.888	41,042	1.8725	0.00%
2012-06-08	0	0.049	0.049	0.050	0.048	0.048	500,000	24,000	0.0480	1.851	1.851	1.888	1.813	1.813	13,239	1.8128	-2.00%
2012-06-07	0	0.050	0.047	0.051	-	-	0	0	-	1.888	1.775	1.926	-	-	0	-	0.00%
2012-06-06	0	0.050	0.049	0.050	0.050	0.050	3,850,000	192,500	0.0500	1.888	1.851	1.888	1.888	1.888	101,944	1.8883	2.04%
2012-06-05	0	0.049	0.049	0.050	-	-	0	0	-	1.851	1.851	1.888	-	-	0	-	2.08%
2012-06-04	0	0.048	0.045	0.048	-	-	0	0	-	1.813	1.699	1.813	-	-	0	-	0.00%
2012-06-01	0	0.048	0.047	0.050	0.047	0.048	1,360,000	64,900	0.0477	1.813	1.775	1.888	1.775	1.813	36,011	1.8022	-2.04%
2012-05-31	0	0.049	0.046	0.052	-	-	0	0	-	1.851	1.737	1.964	-	-	0	-	0.00%
2012-05-30	0	0.049	0.048	0.050	0.049	0.052	1,000,000	49,500	0.0495	1.851	1.813	1.888	1.851	1.964	26,479	1.8694	-2.00%
2012-05-29	0	0.050	0.049	0.054	0.050	0.050	1,000,000	50,000	0.0500	1.888	1.851	2.039	1.888	1.888	26,479	1.8883	0.00%
2012-05-28	0	0.050	0.050	0.052	-	-	0	0	-	1.888	1.888	1.964	-	-	0	-	0.00%
2012-05-25	0	0.050	0.050	0.054	0.050	0.050	150,000	7,500	0.0500	1.888	1.888	2.039	1.888	1.888	3,972	1.8883	0.00%
2012-05-24	0	0.050	0.050	0.051	0.050	0.051	6,500,000	330,450	0.0508	1.888	1.888	1.926	1.888	1.926	172,113	1.9200	-19.35%
2012-05-23	0	0.062	0.050	0.058	0.050	0.070	850,000	44,300	0.0521	2.341	1.888	2.190	1.888	2.644	22,507	1.9683	16.98%
2012-05-22	0	0.053	0.051	0.053	0.049	0.059	2,900,000	145,250	0.0501	2.002	1.926	2.002	1.851	2.228	76,789	1.8916	1.92%
2012-05-21	0	0.052	0.052	0.055	0.049	0.056	4,350,000	222,900	0.0512	1.964	1.964	2.077	1.851	2.115	115,183	1.9352	4.00%
2012-05-18	0	0.050	0.049	0.051	0.046	0.051	1,350,000	66,900	0.0496	1.888	1.851	1.926	1.737	1.926	35,746	1.8715	-10.71%
2012-05-17	0	0.056	0.052	0.057	0.051	0.056	6,050,000	315,200	0.0521	2.115	1.964	2.153	1.926	2.115	160,197	1.9676	-3.45%
2012-05-16	0	0.058	0.054	0.058	-	-	0	0	-	2.190	2.039	2.190	-	-	0	-	-14.71%
2012-05-15	0	0.068	0.053	0.068	0.054	0.068	450,000	25,750	0.0572	2.568	2.002	2.568	2.039	2.568	11,915	2.1611	23.64%
2012-05-14	0	0.055	0.057	0.059	0.053	0.055	1,300,000	69,400	0.0534	2.077	2.153	2.228	2.002	2.077	34,423	2.0161	-1.79%
2012-05-11	0	0.056	0.056	0.060	0.053	0.072	1,100,000	61,100	0.0555	2.115	2.115	2.266	2.002	2.719	29,127	2.0977	3.70%
2012-05-10	0	0.054	0.054	0.057	0.054	0.054	300,000	16,300	0.0543	2.039	2.039	2.153	2.039	2.039	7,944	2.0520	-5.26%
2012-05-09	0	0.057	0.056	0.057	-	-	0	0	-	2.153	2.115	2.153	-	-	0	-	-1.72%
2012-05-08	0	0.058	0.056	0.060	-	-	0	0	-	2.190	2.115	2.266	-	-	0	-	0.00%
2012-05-07	0	0.058	0.056	0.058	-	-	0	0	-	2.190	2.115	2.190	-	-	0	-	0.00%
2012-05-04	0	0.058	0.056	0.058	0.057	0.069	100,000	6,300	0.0630	2.190	2.115	2.190	2.153	2.606	2,648	2.3793	1.75%
2012-05-03	0	0.057	0.056	0.058	0.056	0.058	2,530,000	143,250	0.0566	2.153	2.115	2.190	2.115	2.190	66,992	2.1383	-3.39%
2012-05-02	0	0.059	0.059	0.060	0.058	0.060	3,200,000	187,050	0.0585	2.228	2.228	2.266	2.190	2.266	84,732	2.2075	-7.81%
2012-04-30	0	0.064	0.058	0.064	0.060	0.076	300,000	19,000	0.0633	2.417	2.190	2.417	2.266	2.870	7,944	2.3918	8.47%
2012-04-27	0	0.059	0.058	0.059	0.059	0.062	700,000	40,900	0.0584	2.228	2.190	2.228	2.228	2.341	18,535	2.2066	1.72%
2012-04-26	0	0.058	0.057	0.058	0.058	0.059	1,050,000	61,100	0.0582	2.190	2.153	2.190	2.190	2.228	27,803	2.1976	-1.69%
2012-04-25	0	0.059	0.054	0.062	-	-	0	0	-	2.228	2.039	2.341	-	-	0	-	0.00%
2012-04-24	0	0.059	0.058	0.061	0.059	0.059	50,000	2,950	0.0590	2.228	2.190	2.304	2.228	2.228	1,324	2.2282	0.00%
2012-04-23	0	0.059	0.059	0.060	0.058	0.058	100,000	5,800	0.0580	2.228	2.228	2.266	2.190	2.190	2,648	2.1904	-3.28%
2012-04-20	0	0.061	0.059	0.062	0.059	0.061	200,000	11,950	0.0598	2.304	2.228	2.341	2.228	2.304	5,296	2.2565	-1.61%
2012-04-19	0	0.062	0.059	0.062	0.060	0.062	300,000	18,100	0.0603	2.341	2.228	2.341	2.266	2.341	7,944	2.2785	-1.59%
2012-04-18	0	0.063	0.063	0.064	0.060	0.061	800,000	48,700	0.0609	2.379	2.379	2.417	2.266	2.304	21,183	2.2990	-3.08%
2012-04-17	0	0.065	0.059	0.065	0.058	0.066	800,000	48,400	0.0605	2.455	2.228	2.455	2.190	2.493	21,183	2.2848	3.17%
2012-04-16	0	0.063	0.060	0.063	0.060	0.063	1,504,000	90,900	0.0604	2.379	2.266	2.379	2.266	2.379	39,824	2.2825	3.28%
2012-04-13	0	0.061	0.060	0.061	0.060	0.062	3,500,000	211,150	0.0603	2.304	2.266	2.304	2.266	2.341	92,676	2.2784	-1.61%
2012-04-12	0	0.062	0.060	0.062	0.062	0.062	300,000	18,600	0.0620	2.341	2.266	2.341	2.341	2.341	7,944	2.3415	1.64%
2012-04-11	0	0.061	0.062	0.063	0.061	0.063	850,000	52,200	0.0614	2.304	2.341	2.379	2.304	2.379	22,507	2.3193	-1.61%
2012-04-10	0	0.062	0.061	0.065	0.061	0.072	17,800,000	1,117,450	0.0628	2.341	2.304	2.455	2.304	2.719	471,324	2.3709	-16.22%
2012-04-05	0	0.074	0.060	0.074	0.060	0.079	400,000	26,550	0.0664	2.795	2.266	2.795	2.266	2.984	10,592	2.5067	19.35%
2012-04-03	0	0.062	0.062	0.063	0.060	0.060	100,000	6,000	0.0600	2.341	2.341	2.379	2.266	2.266	2,648	2.2660	1.64%
2012-04-02	0	0.061	0.060	0.061	0.060	0.061	900,000	54,300	0.0603	2.304	2.266	2.304	2.266	2.304	23,831	2.2785	-6.15%
2012-03-30	0	0.065	0.055	0.066	-	-	0	0	-	2.455	2.077	2.493	-	-	0	-	0.00%
2012-03-29	0	0.065	0.062	0.065	0.061	0.065	3,100,000	191,450	0.0618	2.455	2.341	2.455	2.304	2.455	82,085	2.3324	1.56%
2012-03-28	0	0.064	0.064	0.065	0.058	0.062	1,600,000	96,900	0.0606	2.417	2.417	2.455	2.190	2.341	42,366	2.2872	-1.54%
2012-03-27	0	0.065	0.064	0.067	0.061	0.066	2,200,000	141,750	0.0644	2.455	2.417	2.530	2.304	2.493	58,254	2.4333	-5.80%
2012-03-26	0	0.069	0.059	0.069	0.069	0.069	200,000	13,800	0.0690	2.606	2.228	2.606	2.606	2.606	5,296	2.6059	0.00%
2012-03-23	0	0.069	0.063	0.070	-	-	0	0	-	2.606	2.379	2.644	-	-	0	-	0.00%
2012-03-22	0	0.069	0.064	0.069	-	-	0	0	-	2.606	2.417	2.606	-	-	0	-	0.00%
2012-03-21	0	0.069	0.067	0.069	-	-	0	0	-	2.606	2.530	2.606	-	-	0	-	-5.48%
2012-03-20	0	0.073	0.073	0.074	0.064	0.068	150,000	10,000	0.0667	2.757	2.757	2.795	2.417	2.568	3,972	2.5177	1.39%
2012-03-19	0	0.072	0.069	0.072	0.069	0.081	550,000	38,550	0.0701	2.719	2.606	2.719	2.606	3.059	14,563	2.6471	2.86%
2012-03-16	0	0.070	0.071	0.072	-	-	0	0	-	2.644	2.681	2.719	-	-	0	-	0.00%
2012-03-15	0	0.070	0.069	0.070	-	-	0	0	-	2.644	2.606	2.644	-	-	0	-	0.00%
2012-03-14	0	0.070	0.072	0.073	0.070	0.070	1,100,000	77,000	0.0700	2.644	2.719	2.757	2.644	2.644	29,127	2.6436	-1.41%
2012-03-13	0	0.071	0.069	0.071	0.069	0.071	100,000	7,000	0.0700	2.681	2.606	2.681	2.606	2.681	2,648	2.6436	-2.74%
2012-03-12	0	0.073	0.073	0.074	0.070	0.070	900,000	63,000	0.0700	2.757	2.757	2.795	2.644	2.644	23,831	2.6436	2.82%
2012-03-09	0	0.071	0.071	0.072	0.069	0.069	800,000	55,200	0.0690	2.681	2.681	2.719	2.606	2.606	21,183	2.6059	1.43%
2012-03-08	0	0.070	0.069	0.070	0.067	0.071	700,000	48,850	0.0698	2.644	2.606	2.644	2.530	2.681	18,535	2.6355	-4.11%
2012-03-07	0	0.073	0.073	0.074	0.067	0.076	300,000	21,050	0.0702	2.757	2.757	2.795	2.530	2.870	7,944	2.6499	4.29%
2012-03-06	0	0.070	0.068	0.070	0.070	0.070	250,000	17,500	0.0700	2.644	2.568	2.644	2.644	2.644	6,620	2.6436	-1.41%
2012-03-05	0	0.071	0.070	0.071	0.071	0.071	100,000	7,100	0.0710	2.681	2.644	2.681	2.681	2.681	2,648	2.6814	-4.05%
2012-03-02	0	0.074	0.074	0.075	-	-	0	0	-	2.795	2.795	2.832	-	-	0	-	2.78%
2012-03-01	0	0.072	0.071	0.072	0.071	0.072	650,000	46,700	0.0718	2.719	2.681	2.719	2.681	2.719	17,211	2.7133	-4.00%
2012-02-29	0	0.075	0.071	0.075	0.072	0.076	550,000	39,800	0.0724	2.832	2.681	2.832	2.719	2.870	14,563	2.7329	0.00%
2012-02-28	0	0.075	0.075	0.076	0.072	0.076	1,625,000	117,975	0.0726	2.832	2.832	2.870	2.719	2.870	43,028	2.7418	2.74%
2012-02-27	0	0.073	0.071	0.073	0.070	0.076	6,087,500	433,775	0.0713	2.757	2.681	2.757	2.644	2.870	161,190	2.6911	4.29%
2012-02-24	0	0.070	0.069	0.070	0.073	0.078	3,750,000	281,100	0.0750	2.644	2.606	2.644	2.757	2.946	99,296	2.8309	-5.41%
2012-02-23	0	0.074	0.073	0.075	0.073	0.076	2,550,000	186,750	0.0732	2.795	2.757	2.832	2.757	2.870	67,521	2.7658	0.00%
2012-02-22	0	0.074	0.074	0.075	0.072	0.078	5,300,000	386,700	0.0730	2.795	2.795	2.832	2.719	2.946	140,338	2.7555	2.78%
2012-02-21	0	0.072	0.072	0.074	0.067	0.078	6,650,000	481,150	0.0724	2.719	2.719	2.795	2.530	2.946	176,085	2.7325	5.88%
2012-02-20	0	0.068	0.067	0.068	0.067	0.068	1,964,000	131,778	0.0671	2.568	2.530	2.568	2.530	2.568	52,005	2.5340	1.49%
2012-02-17	0	0.067	0.065	0.068	-	-	0	0	-	2.530	2.455	2.568	-	-	0	-	0.00%
2012-02-16	0	0.067	0.067	0.068	0.067	0.067	1,600,000	107,200	0.0670	2.530	2.530	2.568	2.530	2.530	42,366	2.5303	0.00%
2012-02-15	0	0.067	0.067	0.068	0.067	0.068	250,000	16,950	0.0678	2.530	2.530	2.568	2.530	2.568	6,620	2.5605	1.52%
2012-02-14	0	0.066	0.064	0.068	-	-	0	0	-	2.493	2.417	2.568	-	-	0	-	0.00%
2012-02-13	0	0.066	0.066	0.067	0.064	0.067	1,400,000	93,300	0.0666	2.493	2.493	2.530	2.417	2.530	37,070	2.5168	-2.94%
2012-02-10	0	0.068	0.063	0.065	0.066	0.068	1,800,000	119,500	0.0664	2.568	2.379	2.455	2.493	2.568	47,662	2.5072	1.49%
2012-02-09	0	0.067	0.066	0.068	0.063	0.068	1,650,000	110,500	0.0670	2.530	2.493	2.568	2.379	2.568	43,690	2.5292	0.00%
2012-02-08	0	0.067	0.066	0.067	0.060	0.067	3,550,000	233,350	0.0657	2.530	2.493	2.530	2.266	2.530	94,000	2.4824	3.08%
2012-02-07	0	0.065	0.059	0.066	-	-	0	0	-	2.455	2.228	2.493	-	-	0	-	0.00%
2012-02-06	0	0.065	0.065	0.066	0.059	0.066	3,985,000	258,700	0.0649	2.455	2.455	2.493	2.228	2.493	105,518	2.4517	0.00%
2012-02-03	0	0.065	0.065	0.066	-	-	0	0	-	2.455	2.455	2.493	-	-	0	-	0.00%
2012-02-02	0	0.065	0.058	0.066	0.065	0.065	1,375,500	89,229	0.0649	2.455	2.190	2.493	2.455	2.455	36,422	2.4499	0.00%
2012-02-01	0	0.065	0.065	0.066	0.065	0.065	300,000	19,500	0.0650	2.455	2.455	2.493	2.455	2.455	7,944	2.4548	0.00%
2012-01-31	0	0.065	0.064	0.065	-	-	0	0	-	2.455	2.417	2.455	-	-	0	-	0.00%
2012-01-30	0	0.065	0.064	0.065	0.065	0.065	500,000	32,500	0.0650	2.455	2.417	2.455	2.455	2.455	13,239	2.4548	0.00%
2012-01-27	0	0.065	0.065	0.066	0.064	0.064	200,000	12,800	0.0640	2.455	2.455	2.493	2.417	2.417	5,296	2.4170	3.17%
2012-01-26	0	0.063	0.063	0.065	-	-	0	0	-	2.379	2.379	2.455	-	-	0	-	0.00%
2012-01-20	0	0.063	0.063	0.064	0.062	0.064	350,000	21,900	0.0626	2.379	2.379	2.417	2.341	2.417	9,268	2.3631	1.61%
2012-01-19	0	0.062	0.062	0.063	-	-	0	0	-	2.341	2.341	2.379	-	-	0	-	0.00%
2012-01-18	0	0.062	0.062	0.063	0.062	0.062	100,000	6,200	0.0620	2.341	2.341	2.379	2.341	2.341	2,648	2.3415	5.08%
2012-01-17	0	0.059	0.052	0.059	-	-	0	0	-	2.228	1.964	2.228	-	-	0	-	-4.84%
2012-01-16	0	0.062	0.061	0.062	-	-	0	0	-	2.341	2.304	2.341	-	-	0	-	0.00%
2012-01-13	0	0.062	0.061	0.063	0.062	0.062	100,000	6,200	0.0620	2.341	2.304	2.379	2.341	2.341	2,648	2.3415	1.64%
2012-01-12	0	0.061	0.061	0.063	0.061	0.061	150,000	9,150	0.0610	2.304	2.304	2.379	2.304	2.304	3,972	2.3037	0.00%
2012-01-11	0	0.061	0.061	0.063	-	-	0	0	-	2.304	2.304	2.379	-	-	0	-	3.39%
2012-01-10	0	0.059	0.057	0.059	-	-	0	0	-	2.228	2.153	2.228	-	-	0	-	-3.28%
2012-01-09	0	0.061	0.055	0.062	0.061	0.061	725,000	44,025	0.0607	2.304	2.077	2.341	2.304	2.304	19,197	2.2933	0.00%
2012-01-06	0	0.061	0.061	0.063	-	-	0	0	-	2.304	2.304	2.379	-	-	0	-	0.00%
2012-01-05	0	0.061	0.058	0.063	-	-	0	0	-	2.304	2.190	2.379	-	-	0	-	0.00%
2012-01-04	0	0.061	0.061	0.063	0.061	0.061	100,000	6,100	0.0610	2.304	2.304	2.379	2.304	2.304	2,648	2.3037	0.00%
2012-01-03	0	0.061	0.059	0.063	-	-	0	0	-	2.304	2.228	2.379	-	-	0	-	0.00%
2011-12-30	0	0.061	0.061	0.063	0.061	0.061	950,000	57,950	0.0610	2.304	2.304	2.379	2.304	2.304	25,155	2.3037	0.00%
2011-12-29	0	0.061	0.058	0.064	-	-	0	0	-	2.304	2.190	2.417	-	-	0	-	0.00%
2011-12-28	0	0.061	0.061	0.064	0.061	0.061	500,000	30,500	0.0610	2.304	2.304	2.417	2.304	2.304	13,239	2.3037	0.00%
2011-12-23	0	0.061	0.059	0.065	-	-	0	0	-	2.304	2.228	2.455	-	-	0	-	0.00%
2011-12-22	0	0.061	0.058	0.065	-	-	0	0	-	2.304	2.190	2.455	-	-	0	-	0.00%
2011-12-21	0	0.061	0.059	0.065	0.061	0.061	150,000	9,150	0.0610	2.304	2.228	2.455	2.304	2.304	3,972	2.3037	0.00%
2011-12-20	0	0.061	0.061	0.065	0.061	0.061	150,000	9,150	0.0610	2.304	2.304	2.455	2.304	2.304	3,972	2.3037	0.00%
2011-12-19	0	0.061	0.058	0.065	-	-	0	0	-	2.304	2.190	2.455	-	-	0	-	0.00%
2011-12-16	0	0.061	0.061	0.064	0.056	0.059	1,500,000	86,700	0.0578	2.304	2.304	2.417	2.115	2.228	39,718	2.1829	3.39%
2011-12-15	0	0.059	0.059	0.066	0.059	0.059	50,000	2,950	0.0590	2.228	2.228	2.493	2.228	2.228	1,324	2.2282	-7.81%
2011-12-14	0	0.064	0.059	0.065	-	-	0	0	-	2.417	2.228	2.455	-	-	0	-	0.00%
2011-12-13	0	0.064	0.061	0.065	-	-	0	0	-	2.417	2.304	2.455	-	-	0	-	0.00%
2011-12-12	0	0.064	0.063	0.066	0.063	0.064	300,000	19,100	0.0637	2.417	2.379	2.493	2.379	2.417	7,944	2.4044	3.23%
2011-12-09	0	0.062	0.062	0.067	0.062	0.064	800,000	51,000	0.0638	2.341	2.341	2.530	2.341	2.417	21,183	2.4076	-3.13%
2011-12-08	0	0.064	0.064	0.069	0.064	0.065	1,250,000	81,000	0.0648	2.417	2.417	2.606	2.417	2.455	33,099	2.4472	-7.25%
2011-12-07	0	0.069	0.066	0.072	-	-	0	0	-	2.606	2.493	2.719	-	-	0	-	0.00%
2011-12-06	0	0.069	0.068	0.069	0.070	0.070	220,000	15,200	0.0691	2.606	2.568	2.606	2.644	2.644	5,825	2.6093	-1.43%
2011-12-05	0	0.070	0.066	0.072	0.068	0.070	1,950,000	134,050	0.0687	2.644	2.493	2.719	2.568	2.644	51,634	2.5962	7.69%
2011-12-02	0	0.065	0.064	0.065	0.065	0.065	1,250,000	81,250	0.0650	2.455	2.417	2.455	2.455	2.455	33,099	2.4548	0.00%
2011-12-01	0	0.065	0.063	0.065	0.064	0.065	1,250,000	80,250	0.0642	2.455	2.379	2.455	2.417	2.455	33,099	2.4246	1.56%
2011-11-30	0	0.064	0.060	0.064	-	-	0	0	-	2.417	2.266	2.417	-	-	0	-	0.00%
2011-11-29	0	0.064	0.063	0.065	0.063	0.064	650,000	41,250	0.0635	2.417	2.379	2.455	2.379	2.417	17,211	2.3967	1.59%
2011-11-28	0	0.063	0.059	0.066	-	-	0	0	-	2.379	2.228	2.493	-	-	0	-	0.00%
2011-11-25	0	0.063	0.063	0.066	0.063	0.063	100,000	6,300	0.0630	2.379	2.379	2.493	2.379	2.379	2,648	2.3793	0.00%
2011-11-24	0	0.063	0.062	0.063	0.065	0.066	450,000	29,300	0.0651	2.379	2.341	2.379	2.455	2.493	11,915	2.4590	-1.56%
2011-11-23	0	0.064	0.063	0.066	0.063	0.065	2,350,000	149,750	0.0637	2.417	2.379	2.493	2.379	2.455	62,225	2.4066	0.00%
2011-11-22	0	0.064	0.064	0.067	0.059	0.067	11,450,000	733,150	0.0640	2.417	2.417	2.530	2.228	2.530	303,183	2.4182	-7.25%
2011-11-21	0	0.069	0.062	0.069	0.060	0.086	4,800,000	298,850	0.0623	2.606	2.341	2.606	2.266	3.248	127,099	2.3513	13.11%
2011-11-18	0	0.061	0.060	0.061	0.060	0.061	2,800,000	168,800	0.0603	2.304	2.266	2.304	2.266	2.304	74,141	2.2767	0.00%
2011-11-17	0	0.061	0.060	0.061	-	-	0	0	-	2.304	2.266	2.304	-	-	0	-	0.00%
2011-11-16	0	0.061	0.060	0.062	-	-	0	0	-	2.304	2.266	2.341	-	-	0	-	0.00%
2011-11-15	0	0.061	0.059	0.062	-	-	0	0	-	2.304	2.228	2.341	-	-	0	-	0.00%
2011-11-14	0	0.061	0.061	0.062	0.060	0.061	2,100,000	126,100	0.0600	2.304	2.304	2.341	2.266	2.304	55,606	2.2678	1.67%
2011-11-11	0	0.060	0.060	0.062	0.060	0.061	1,100,000	66,750	0.0607	2.266	2.266	2.341	2.266	2.304	29,127	2.2917	0.00%
2011-11-10	0	0.060	0.060	0.061	0.060	0.060	950,000	57,000	0.0600	2.266	2.266	2.304	2.266	2.266	25,155	2.2660	-1.64%
2011-11-09	0	0.061	0.055	0.062	0.061	0.061	200,000	12,200	0.0610	2.304	2.077	2.341	2.304	2.304	5,296	2.3037	1.67%
2011-11-08	0	0.060	0.060	0.062	0.060	0.060	500,000	30,000	0.0600	2.266	2.266	2.341	2.266	2.266	13,239	2.2660	-1.64%
2011-11-07	0	0.061	0.058	0.063	-	-	0	0	-	2.304	2.190	2.379	-	-	0	-	0.00%
2011-11-04	0	0.061	0.061	0.064	0.061	0.063	1,550,000	95,650	0.0617	2.304	2.304	2.417	2.304	2.379	41,042	2.3305	-3.17%
2011-11-03	0	0.063	0.061	0.063	0.064	0.064	50,000	3,200	0.0640	2.379	2.304	2.379	2.417	2.417	1,324	2.4170	0.00%
2011-11-02	0	0.063	0.063	0.065	0.061	0.062	1,300,000	79,600	0.0612	2.379	2.379	2.455	2.304	2.341	34,423	2.3124	1.61%
2011-11-01	0	0.062	0.062	0.065	0.062	0.062	500,000	31,000	0.0620	2.341	2.341	2.455	2.341	2.341	13,239	2.3415	1.64%
2011-10-31	0	0.061	0.061	0.065	0.061	0.061	250,000	15,250	0.0610	2.304	2.304	2.455	2.304	2.304	6,620	2.3037	-4.69%
2011-10-28	0	0.064	0.063	0.068	0.064	0.065	2,000,000	129,100	0.0646	2.417	2.379	2.568	2.417	2.455	52,958	2.4378	-1.54%
2011-10-27	0	0.065	0.065	0.068	0.061	0.066	7,850,000	504,550	0.0643	2.455	2.455	2.568	2.304	2.493	207,859	2.4274	4.84%
2011-10-26	0	0.062	0.061	0.066	0.061	0.062	2,050,000	125,450	0.0612	2.341	2.304	2.493	2.304	2.341	54,282	2.3111	1.64%
2011-10-25	0	0.061	0.060	0.062	0.060	0.062	550,000	33,800	0.0615	2.304	2.266	2.341	2.266	2.341	14,563	2.3209	1.67%
2011-10-24	0	0.060	0.060	0.061	0.049	0.061	3,300,000	197,500	0.0598	2.266	2.266	2.304	1.851	2.304	87,380	2.2602	3.45%
2011-10-21	0	0.058	0.058	0.059	0.057	0.059	7,350,000	423,600	0.0576	2.190	2.190	2.228	2.153	2.228	194,620	2.1766	5.45%
2011-10-20	0	0.055	0.055	0.059	0.052	0.055	1,600,000	86,950	0.0543	2.077	2.077	2.228	1.964	2.077	42,366	2.0523	-3.51%
2011-10-19	0	0.057	0.057	0.058	0.056	0.058	3,350,000	190,950	0.0570	2.153	2.153	2.190	2.115	2.190	88,704	2.1527	0.00%
2011-10-18	0	0.057	0.057	0.058	0.055	0.056	3,000,000	167,700	0.0559	2.153	2.153	2.190	2.077	2.115	79,437	2.1111	1.79%
2011-10-17	0	0.056	0.056	0.058	0.056	0.056	300,000	16,800	0.0560	2.115	2.115	2.190	2.115	2.115	7,944	2.1149	3.70%
2011-10-14	0	0.054	0.053	0.054	0.053	0.058	2,100,000	120,550	0.0574	2.039	2.002	2.039	2.002	2.190	55,606	2.1679	-6.90%
2011-10-13	0	0.058	0.056	0.059	0.043	0.058	5,000,000	281,350	0.0563	2.190	2.115	2.228	1.624	2.190	132,394	2.1251	1.75%
2011-10-12	0	0.057	0.057	0.058	0.056	0.058	2,500,000	142,100	0.0568	2.153	2.153	2.190	2.115	2.190	66,197	2.1466	0.00%
2011-10-11	0	0.057	0.059	0.060	0.056	0.057	1,750,000	99,700	0.0570	2.153	2.228	2.266	2.115	2.153	46,338	2.1516	1.79%
2011-10-10	0	0.056	0.055	0.056	0.055	0.058	1,000,000	55,550	0.0556	2.115	2.077	2.115	2.077	2.190	26,479	2.0979	-5.08%
2011-10-07	0	0.059	0.059	0.060	0.055	0.056	1,400,000	78,350	0.0560	2.228	2.228	2.266	2.077	2.115	37,070	2.1135	7.27%
2011-10-06	0	0.055	0.053	0.055	0.055	0.055	450,000	24,750	0.0550	2.077	2.002	2.077	2.077	2.077	11,915	2.0771	1.85%
2011-10-04	0	0.054	0.051	0.054	0.050	0.054	250,000	13,300	0.0532	2.039	1.926	2.039	1.888	2.039	6,620	2.0091	0.00%
2011-10-03	0	0.054	0.053	0.054	0.053	0.068	1,475,000	81,525	0.0553	2.039	2.002	2.039	2.002	2.568	39,056	2.0874	-8.47%
2011-09-30	0	0.059	0.058	0.059	0.058	0.059	814,000	47,850	0.0588	2.228	2.190	2.228	2.190	2.228	21,554	2.2200	0.00%
2011-09-28	0	0.059	0.058	0.060	0.057	0.060	1,030,000	59,850	0.0581	2.228	2.190	2.266	2.153	2.266	27,273	2.1945	-1.67%
2011-09-27	0	0.060	0.057	0.060	0.060	0.068	150,000	9,400	0.0627	2.266	2.153	2.266	2.266	2.568	3,972	2.3667	13.21%
2011-09-26	0	0.053	0.053	0.056	0.053	0.058	1,250,000	71,000	0.0568	2.002	2.002	2.115	2.002	2.190	33,099	2.1451	-8.62%
2011-09-23	0	0.058	0.056	0.059	0.058	0.058	1,400,000	81,200	0.0580	2.190	2.115	2.228	2.190	2.190	37,070	2.1904	-9.38%
2011-09-22	0	0.064	0.061	0.064	0.062	0.064	250,000	15,600	0.0624	2.417	2.304	2.417	2.341	2.417	6,620	2.3566	-5.88%
2011-09-21	0	0.068	0.068	0.069	0.064	0.064	300,000	19,200	0.0640	2.568	2.568	2.606	2.417	2.417	7,944	2.4170	9.68%
2011-09-20	0	0.062	0.061	0.064	0.062	0.062	200,000	12,400	0.0620	2.341	2.304	2.417	2.341	2.341	5,296	2.3415	-10.14%
2011-09-19	0	0.069	0.069	0.070	0.062	0.065	1,300,000	82,350	0.0633	2.606	2.606	2.644	2.341	2.455	34,423	2.3923	1.47%
2011-09-16	0	0.068	0.065	0.068	0.068	0.068	200,000	13,600	0.0680	2.568	2.455	2.568	2.568	2.568	5,296	2.5681	-1.45%
2011-09-15	0	0.069	0.069	0.070	0.064	0.065	100,000	6,450	0.0645	2.606	2.606	2.644	2.417	2.455	2,648	2.4359	11.29%
2011-09-14	0	0.062	0.062	0.070	0.061	0.066	400,000	25,600	0.0640	2.341	2.341	2.644	2.304	2.493	10,592	2.4170	-11.43%
2011-09-12	0	0.070	0.065	0.070	-	-	0	0	-	2.644	2.455	2.644	-	-	0	-	0.00%
2011-09-09	0	0.070	0.069	0.070	0.070	0.070	50,000	3,500	0.0700	2.644	2.606	2.644	2.644	2.644	1,324	2.6436	0.00%
2011-09-08	0	0.070	0.065	0.070	-	-	0	0	-	2.644	2.455	2.644	-	-	0	-	0.00%
2011-09-07	0	0.070	0.065	0.070	-	-	0	0	-	2.644	2.455	2.644	-	-	0	-	0.00%
2011-09-06	0	0.070	0.065	0.070	-	-	0	0	-	2.644	2.455	2.644	-	-	0	-	0.00%
2011-09-05	0	0.070	0.068	0.070	0.071	0.071	150,000	10,650	0.0710	2.644	2.568	2.644	2.681	2.681	3,972	2.6814	-1.41%
2011-09-02	0	0.071	0.069	0.071	-	-	0	0	-	2.681	2.606	2.681	-	-	0	-	-4.05%
2011-09-01	0	0.074	0.074	0.075	0.071	0.071	700,000	49,700	0.0710	2.795	2.795	2.832	2.681	2.681	18,535	2.6814	2.78%
2011-08-31	0	0.072	0.070	0.073	0.067	0.072	100,000	6,950	0.0695	2.719	2.644	2.757	2.530	2.719	2,648	2.6247	0.00%
2011-08-30	0	0.072	0.067	0.072	0.072	0.072	50,000	3,600	0.0720	2.719	2.530	2.719	2.719	2.719	1,324	2.7191	4.35%
2011-08-29	0	0.069	0.068	0.069	0.068	0.073	500,000	34,500	0.0690	2.606	2.568	2.606	2.568	2.757	13,239	2.6059	-2.82%
2011-08-26	0	0.071	0.070	0.071	0.068	0.072	875,000	60,650	0.0693	2.681	2.644	2.681	2.568	2.719	23,169	2.6177	-1.39%
2011-08-25	0	0.072	0.072	0.073	0.070	0.070	575,000	40,000	0.0696	2.719	2.719	2.757	2.644	2.644	15,225	2.6272	-2.70%
2011-08-24	0	0.074	0.068	0.074	-	-	0	0	-	2.795	2.568	2.795	-	-	0	-	-1.33%
2011-08-23	0	0.075	0.075	0.076	0.069	0.072	800,000	56,900	0.0711	2.832	2.832	2.870	2.606	2.719	21,183	2.6861	7.14%
2011-08-22	0	0.070	0.067	0.070	0.070	0.070	700,000	49,000	0.0700	2.644	2.530	2.644	2.644	2.644	18,535	2.6436	-4.11%
2011-08-19	0	0.073	0.072	0.076	0.073	0.075	1,500,000	110,300	0.0735	2.757	2.719	2.870	2.757	2.832	39,718	2.7771	-2.67%
2011-08-18	0	0.075	0.073	0.077	0.075	0.077	1,100,000	83,500	0.0759	2.832	2.757	2.908	2.832	2.908	29,127	2.8668	-2.60%
2011-08-17	0	0.077	0.076	0.079	0.070	0.084	3,400,000	266,300	0.0783	2.908	2.870	2.984	2.644	3.172	90,028	2.9580	6.94%
2011-08-16	0	0.072	0.071	0.072	-	-	0	0	-	2.719	2.681	2.719	-	-	0	-	0.00%
2011-08-15	0	0.072	0.071	0.073	0.070	0.073	3,910,000	283,890	0.0726	2.719	2.681	2.757	2.644	2.757	103,532	2.7420	4.35%
2011-08-12	0	0.069	0.069	0.071	0.069	0.070	450,000	31,300	0.0696	2.606	2.606	2.681	2.606	2.644	11,915	2.6268	-2.82%
2011-08-11	0	0.071	0.069	0.071	-	-	0	0	-	2.681	2.606	2.681	-	-	0	-	-5.33%
2011-08-10	0	0.075	0.068	0.075	0.068	0.079	350,000	24,700	0.0706	2.832	2.568	2.832	2.568	2.984	9,268	2.6652	13.64%
2011-08-09	0	0.066	0.066	0.081	0.066	0.070	750,000	51,550	0.0687	2.493	2.493	3.059	2.493	2.644	19,859	2.5958	-8.33%
2011-08-08	0	0.072	0.071	0.073	0.070	0.075	2,900,000	208,250	0.0718	2.719	2.681	2.757	2.644	2.832	76,789	2.7120	-4.00%
2011-08-05	0	0.075	0.075	0.076	0.074	0.079	3,850,000	294,150	0.0764	2.832	2.832	2.870	2.795	2.984	101,944	2.8854	-6.25%
2011-08-04	0	0.080	0.081	0.082	0.079	0.080	350,000	27,950	0.0799	3.021	3.059	3.097	2.984	3.021	9,268	3.0159	-2.44%
2011-08-03	0	0.082	0.082	0.083	0.079	0.079	150,000	11,850	0.0790	3.097	3.097	3.135	2.984	2.984	3,972	2.9835	0.00%
2011-08-02	0	0.082	0.081	0.083	0.082	0.084	2,075,000	171,775	0.0828	3.097	3.059	3.135	3.097	3.172	54,944	3.1264	-6.82%
2011-08-01	0	0.088	0.081	0.088	0.082	0.099	200,000	17,650	0.0883	3.323	3.059	3.323	3.097	3.739	5,296	3.3328	7.32%
2011-07-29	0	0.082	0.081	0.084	0.082	0.082	150,000	12,300	0.0820	3.097	3.059	3.172	3.097	3.097	3,972	3.0968	-3.53%
2011-07-28	0	0.085	0.080	0.085	-	-	0	0	-	3.210	3.021	3.210	-	-	0	-	0.00%
2011-07-27	0	0.085	0.082	0.086	-	-	0	0	-	3.210	3.097	3.248	-	-	0	-	0.00%
2011-07-26	0	0.085	0.081	0.085	0.082	0.085	300,000	24,950	0.0832	3.210	3.059	3.210	3.097	3.210	7,944	3.1409	6.25%
2011-07-25	0	0.080	0.078	0.081	0.078	0.080	250,000	19,650	0.0786	3.021	2.946	3.059	2.946	3.021	6,620	2.9684	-3.61%
2011-07-22	0	0.083	0.083	0.084	0.080	0.080	500,000	40,000	0.0800	3.135	3.135	3.172	3.021	3.021	13,239	3.0213	3.75%
2011-07-21	0	0.080	0.078	0.082	0.080	0.080	600,000	48,000	0.0800	3.021	2.946	3.097	3.021	3.021	15,887	3.0213	0.00%
2011-07-20	0	0.080	0.079	0.084	0.078	0.080	401,000	31,720	0.0791	3.021	2.984	3.172	2.946	3.021	10,618	2.9874	-2.44%
2011-07-19	0	0.082	0.079	0.082	0.078	0.082	850,000	67,950	0.0799	3.097	2.984	3.097	2.946	3.097	22,507	3.0191	0.00%
2011-07-18	0	0.082	0.082	0.087	0.082	0.082	250,000	20,500	0.0820	3.097	3.097	3.286	3.097	3.097	6,620	3.0968	0.00%
2011-07-15	0	0.082	0.082	0.084	0.082	0.092	1,050,000	87,500	0.0833	3.097	3.097	3.172	3.097	3.474	27,803	3.1472	-2.38%
2011-07-14	0	0.084	0.082	0.084	-	-	0	0	-	3.172	3.097	3.172	-	-	0	-	-3.45%
2011-07-13	0	0.087	0.087	0.088	-	-	0	0	-	3.286	3.286	3.323	-	-	0	-	3.57%
2011-07-12	0	0.084	0.084	0.085	0.081	0.082	1,250,000	102,100	0.0817	3.172	3.172	3.210	3.059	3.097	33,099	3.0847	0.00%
2011-07-11	0	0.084	0.082	0.084	0.082	0.089	750,000	63,550	0.0847	3.172	3.097	3.172	3.097	3.361	19,859	3.2000	0.00%
2011-07-08	0	0.084	0.083	0.085	0.084	0.087	1,060,000	89,350	0.0843	3.172	3.135	3.210	3.172	3.286	28,068	3.1834	0.00%
2011-07-07	0	0.084	0.083	0.084	0.084	0.084	100,000	8,300	0.0830	3.172	3.135	3.172	3.172	3.172	2,648	3.1346	1.20%
2011-07-06	0	0.083	0.082	0.084	0.083	0.084	4,450,000	369,400	0.0830	3.135	3.097	3.172	3.135	3.172	117,831	3.1350	0.00%
2011-07-05	0	0.083	0.082	0.083	0.082	0.083	700,000	58,000	0.0829	3.135	3.097	3.135	3.097	3.135	18,535	3.1292	0.00%
2011-07-04	0	0.083	0.082	0.084	0.082	0.084	22,400,000	1,851,000	0.0826	3.135	3.097	3.172	3.097	3.172	593,127	3.1207	0.00%
2011-06-30	0	0.083	0.082	0.083	0.083	0.083	800,000	66,400	0.0830	3.135	3.097	3.135	3.135	3.135	21,183	3.1346	0.00%
2011-06-29	0	0.083	0.082	0.083	0.083	0.083	100,000	8,300	0.0830	3.135	3.097	3.135	3.135	3.135	2,648	3.1346	-2.35%
2011-06-28	0	0.085	0.083	0.085	0.082	0.085	4,000,000	330,050	0.0825	3.210	3.135	3.210	3.097	3.210	105,915	3.1162	2.41%
2011-06-27	0	0.083	0.083	0.084	0.083	0.085	1,500,000	124,900	0.0833	3.135	3.135	3.172	3.135	3.210	39,718	3.1446	0.00%
2011-06-24	0	0.083	0.083	0.085	0.081	0.085	4,000,000	332,450	0.0831	3.135	3.135	3.210	3.059	3.210	105,915	3.1388	-2.35%
2011-06-23	0	0.085	0.082	0.085	0.081	0.086	2,550,000	210,650	0.0826	3.210	3.097	3.210	3.059	3.248	67,521	3.1198	-2.30%
2011-06-22	0	0.087	0.086	0.087	0.086	0.088	2,600,000	227,050	0.0873	3.286	3.248	3.286	3.248	3.323	68,845	3.2980	2.35%
2011-06-21	0	0.085	0.084	0.088	0.080	0.087	115,933,333	9,302,633	0.0802	3.210	3.172	3.323	3.021	3.286	3,069,784	3.0304	3.66%
2011-06-20	0	0.082	0.080	0.082	0.080	0.083	2,550,000	209,300	0.0821	3.097	3.021	3.097	3.021	3.135	67,521	3.0998	-3.53%
2011-06-17	0	0.085	0.085	0.086	0.085	0.086	500,000	42,750	0.0855	3.210	3.210	3.248	3.210	3.248	13,239	3.2290	-3.41%
2011-06-16	0	0.088	0.086	0.089	0.088	0.090	1,350,000	119,500	0.0885	3.323	3.248	3.361	3.323	3.399	35,746	3.3430	-2.22%
2011-06-15	0	0.090	0.090	0.091	0.090	0.090	600,000	54,000	0.0900	3.399	3.399	3.437	3.399	3.399	15,887	3.3989	0.00%
2011-06-14	0	0.090	0.090	0.091	0.090	0.092	4,100,000	372,550	0.0909	3.399	3.399	3.437	3.399	3.474	108,563	3.4316	-3.23%
2011-06-13	0	0.093	0.093	0.095	0.091	0.093	4,250,000	387,800	0.0912	3.512	3.512	3.588	3.437	3.512	112,535	3.4460	2.20%
2011-06-10	0	0.091	0.090	0.093	0.091	0.092	900,000	82,000	0.0911	3.437	3.399	3.512	3.437	3.474	23,831	3.4409	-1.09%
2011-06-09	0	0.092	0.091	0.093	0.092	0.095	2,350,000	217,300	0.0925	3.474	3.437	3.512	3.474	3.588	62,225	3.4921	-3.16%
2011-06-08	0	0.095	0.095	0.100	0.095	0.096	1,500,000	143,400	0.0956	3.588	3.588	3.777	3.588	3.626	39,718	3.6104	-1.04%
2011-06-07	0	0.096	0.092	0.102	0.095	0.096	250,000	23,900	0.0956	3.626	3.474	3.852	3.588	3.626	6,620	3.6104	0.00%
2011-06-03	0	0.096	0.094	0.096	0.096	0.096	850,000	81,600	0.0960	3.626	3.550	3.626	3.626	3.626	22,507	3.6255	1.05%
2011-06-02	0	0.095	0.094	0.098	0.095	0.095	500,000	47,500	0.0950	3.588	3.550	3.701	3.588	3.588	13,239	3.5878	-2.06%
2011-06-01	0	0.097	0.095	0.097	0.097	0.097	50,000	4,850	0.0970	3.663	3.588	3.663	3.663	3.663	1,324	3.6633	-2.02%
2011-05-31	0	0.099	0.095	0.100	0.098	0.099	174,000	16,912	0.0972	3.739	3.588	3.777	3.701	3.739	4,607	3.6707	2.06%
2011-05-30	0	0.097	0.097	0.098	0.095	0.095	550,000	52,650	0.0957	3.663	3.663	3.701	3.588	3.588	14,563	3.6152	1.04%
2011-05-27	0	0.096	0.096	0.099	0.096	0.097	200,000	19,350	0.0968	3.626	3.626	3.739	3.626	3.663	5,296	3.6539	-1.03%
2011-05-26	0	0.097	0.096	0.097	0.097	0.099	1,550,000	150,950	0.0974	3.663	3.626	3.663	3.663	3.739	41,042	3.6779	-3.00%
2011-05-25	0	0.100	0.099	0.103	0.100	0.101	2,650,000	265,650	0.1002	3.777	3.739	3.890	3.777	3.814	70,169	3.7859	0.20%
2011-05-24	0	0.103	0.102	0.103	0.101	0.103	600,000	61,450	0.1024	3.769	3.732	3.769	3.696	3.769	16,397	3.7477	0.00%
2011-05-23	0	0.103	0.103	0.106	0.101	0.103	800,000	82,200	0.1028	3.769	3.769	3.879	3.696	3.769	21,862	3.7599	-1.90%
2011-05-20	0	0.105	0.103	0.105	0.103	0.105	500,000	51,600	0.1032	3.842	3.769	3.842	3.769	3.842	13,664	3.7764	2.94%
2011-05-19	0	0.102	0.102	0.103	0.102	0.105	250,000	25,700	0.1028	3.732	3.732	3.769	3.732	3.842	6,832	3.7617	-1.92%
2011-05-18	0	0.104	0.103	0.106	0.103	0.104	500,000	51,900	0.1038	3.806	3.769	3.879	3.769	3.806	13,664	3.7983	-0.95%
2011-05-17	0	0.105	0.104	0.106	0.102	0.105	650,000	67,550	0.1039	3.842	3.806	3.879	3.732	3.842	17,763	3.8028	-0.94%
2011-05-16	0	0.106	0.102	0.107	0.105	0.106	450,000	47,300	0.1051	3.879	3.732	3.915	3.842	3.879	12,298	3.8463	0.95%
2011-05-13	0	0.105	0.103	0.105	0.107	0.107	1,550,000	165,850	0.1070	3.842	3.769	3.842	3.915	3.915	42,358	3.9154	-1.87%
2011-05-12	0	0.107	0.107	0.108	0.105	0.105	400,000	42,000	0.1050	3.915	3.915	3.952	3.842	3.842	10,931	3.8422	0.00%
2011-05-11	0	0.107	0.103	0.107	0.107	0.107	800,000	85,600	0.1070	3.915	3.769	3.915	3.915	3.915	21,862	3.9154	0.00%
2011-05-09	0	0.107	0.107	0.108	0.107	0.107	100,000	10,700	0.1070	3.915	3.915	3.952	3.915	3.915	2,733	3.9154	1.90%
2011-05-06	0	0.105	0.105	0.108	0.104	0.106	1,700,000	178,600	0.1051	3.842	3.842	3.952	3.806	3.879	46,457	3.8444	0.00%
2011-05-05	0	0.105	0.105	0.108	0.105	0.106	1,550,000	164,050	0.1058	3.842	3.842	3.952	3.842	3.879	42,358	3.8729	-0.94%
2011-05-04	0	0.106	0.105	0.107	0.106	0.107	1,800,000	190,850	0.1060	3.879	3.842	3.915	3.879	3.915	49,190	3.8798	-0.93%
2011-05-03	0	0.107	0.107	0.109	0.107	0.108	1,000,000	107,400	0.1074	3.915	3.915	3.989	3.915	3.952	27,328	3.9301	-0.93%
2011-04-29	0	0.108	0.108	0.109	0.106	0.110	1,900,000	206,500	0.1087	3.952	3.952	3.989	3.879	4.025	51,923	3.9770	0.93%
2011-04-28	0	0.107	0.106	0.107	0.106	0.110	5,800,000	619,400	0.1068	3.915	3.879	3.915	3.879	4.025	158,502	3.9078	-0.93%
2011-04-27	0	0.108	0.108	0.110	0.107	0.116	17,050,000	1,884,100	0.1105	3.952	3.952	4.025	3.915	4.245	465,941	4.0436	1.89%
2011-04-26	0	0.106	0.106	0.107	0.106	0.107	2,420,000	257,840	0.1065	3.879	3.879	3.915	3.879	3.915	66,134	3.8988	-1.85%
2011-04-21	0	0.108	0.106	0.108	0.106	0.108	1,700,000	181,600	0.1068	3.952	3.879	3.952	3.879	3.952	46,457	3.9090	1.89%
2011-04-20	0	0.106	0.105	0.107	0.105	0.110	2,570,000	273,050	0.1062	3.879	3.842	3.915	3.842	4.025	70,233	3.8878	0.00%
2011-04-19	0	0.106	0.106	0.107	0.103	0.105	3,100,000	322,700	0.1041	3.879	3.879	3.915	3.769	3.842	84,716	3.8092	0.95%
2011-04-18	0	0.105	0.105	0.107	0.104	0.106	1,450,000	152,300	0.1050	3.842	3.842	3.915	3.806	3.879	39,625	3.8435	-0.94%
2011-04-15	0	0.106	0.105	0.107	0.105	0.106	910,000	95,900	0.1054	3.879	3.842	3.915	3.842	3.879	24,868	3.8563	0.00%
2011-04-14	0	0.106	0.105	0.107	0.105	0.107	450,000	47,650	0.1059	3.879	3.842	3.915	3.842	3.915	12,298	3.8748	0.00%
2011-04-13	0	0.106	0.104	0.107	0.106	0.106	150,000	15,900	0.1060	3.879	3.806	3.915	3.879	3.879	4,099	3.8788	-0.93%
2011-04-12	0	0.107	0.107	0.108	0.105	0.107	1,850,000	196,100	0.1060	3.915	3.915	3.952	3.842	3.915	50,557	3.8788	-0.93%
2011-04-11	0	0.108	0.107	0.108	0.106	0.108	1,450,000	153,850	0.1061	3.952	3.915	3.952	3.879	3.952	39,625	3.8826	0.00%
2011-04-08	0	0.108	0.107	0.110	0.106	0.108	2,850,000	302,800	0.1062	3.952	3.915	4.025	3.879	3.952	77,885	3.8878	0.00%
2011-04-07	0	0.108	0.107	0.109	0.106	0.108	2,000,000	213,600	0.1068	3.952	3.915	3.989	3.879	3.952	54,656	3.9081	-0.92%
2011-04-06	0	0.109	0.105	0.109	0.109	0.109	50,000	5,450	0.1090	3.989	3.842	3.989	3.989	3.989	1,366	3.9886	0.00%
2011-04-04	0	0.109	0.106	0.110	0.103	0.109	1,300,000	138,800	0.1068	3.989	3.879	4.025	3.769	3.989	35,526	3.9070	2.83%
2011-04-01	0	0.106	0.106	0.107	0.101	0.106	1,600,000	166,500	0.1041	3.879	3.879	3.915	3.696	3.879	43,725	3.8079	-3.64%
2011-03-31	0	0.110	0.106	0.109	0.106	0.110	1,050,000	113,500	0.1081	4.025	3.879	3.989	3.879	4.025	28,694	3.9555	1.85%
2011-03-30	0	0.108	0.106	0.110	0.108	0.108	650,000	70,200	0.1080	3.952	3.879	4.025	3.952	3.952	17,763	3.9520	0.00%
2011-03-29	0	0.108	0.105	0.108	0.108	0.109	450,000	48,950	0.1088	3.952	3.842	3.952	3.952	3.989	12,298	3.9805	-2.70%
2011-03-28	0	0.111	0.108	0.111	0.106	0.112	1,325,000	144,150	0.1088	4.062	3.952	4.062	3.879	4.098	36,209	3.9810	2.78%
2011-03-25	0	0.108	0.106	0.108	0.106	0.108	2,110,000	224,680	0.1065	3.952	3.879	3.952	3.879	3.952	57,662	3.8965	0.00%
2011-03-24	0	0.108	0.106	0.108	0.105	0.108	1,900,000	203,700	0.1072	3.952	3.879	3.952	3.842	3.952	51,923	3.9231	1.89%
2011-03-23	0	0.106	0.105	0.107	0.105	0.106	5,450,000	575,100	0.1055	3.879	3.842	3.915	3.842	3.879	148,937	3.8614	-0.93%
2011-03-22	0	0.107	0.107	0.108	0.106	0.111	12,300,000	1,322,150	0.1075	3.915	3.915	3.952	3.879	4.062	336,133	3.9334	-0.93%
2011-03-21	0	0.108	0.107	0.110	0.107	0.112	4,800,000	519,250	0.1082	3.952	3.915	4.025	3.915	4.098	131,174	3.9585	1.89%
2011-03-18	0	0.106	0.105	0.106	0.106	0.106	1,200,000	127,200	0.1060	3.879	3.842	3.879	3.879	3.879	32,793	3.8788	-0.93%
2011-03-17	0	0.107	0.104	0.110	0.107	0.107	700,000	74,900	0.1070	3.915	3.806	4.025	3.915	3.915	19,130	3.9154	-0.93%
2011-03-16	0	0.108	0.108	0.112	-	-	0	0	-	3.952	3.952	4.098	-	-	0	-	0.00%
2011-03-15	0	0.108	0.104	0.111	0.103	0.108	2,050,000	215,450	0.1051	3.952	3.806	4.062	3.769	3.952	56,022	3.8458	0.00%
2011-03-14	0	0.108	0.108	0.110	0.106	0.108	1,070,000	114,690	0.1072	3.952	3.952	4.025	3.879	3.952	29,241	3.9223	-4.42%
2011-03-11	0	0.113	0.110	0.113	0.110	0.113	400,000	44,550	0.1114	4.135	4.025	4.135	4.025	4.135	10,931	4.0755	2.73%
2011-03-10	0	0.110	0.110	0.112	0.110	0.113	1,912,500	213,100	0.1114	4.025	4.025	4.098	4.025	4.135	52,265	4.0773	-2.65%
2011-03-09	0	0.113	0.111	0.115	0.111	0.113	150,800	16,451	0.1091	4.135	4.062	4.208	4.062	4.135	4,121	3.9919	0.00%
2011-03-08	0	0.113	0.112	0.114	0.110	0.113	2,150,000	238,350	0.1109	4.135	4.098	4.172	4.025	4.135	58,755	4.0567	-1.74%
2011-03-07	0	0.115	0.113	0.116	0.112	0.117	3,650,000	412,750	0.1131	4.208	4.135	4.245	4.098	4.281	99,747	4.1380	-3.36%
2011-03-04	0	0.119	0.117	0.119	0.115	0.119	3,125,000	366,350	0.1172	4.355	4.281	4.355	4.208	4.355	85,400	4.2898	3.48%
2011-03-03	0	0.115	0.110	0.116	0.107	0.115	500,000	56,600	0.1132	4.208	4.025	4.245	3.915	4.208	13,664	4.1423	4.55%
2011-03-02	0	0.110	0.110	0.114	0.110	0.112	1,050,000	115,650	0.1101	4.025	4.025	4.172	4.025	4.098	28,694	4.0304	-3.51%
2011-03-01	0	0.114	0.112	0.116	0.110	0.116	1,475,000	168,275	0.1141	4.172	4.098	4.245	4.025	4.245	40,309	4.1747	3.64%
2011-02-28	0	0.110	0.110	0.112	0.102	0.112	2,100,000	225,300	0.1073	4.025	4.025	4.098	3.732	4.098	57,389	3.9259	-1.79%
2011-02-25	0	0.112	0.112	0.113	0.112	0.113	470,000	52,590	0.1119	4.098	4.098	4.135	4.098	4.135	12,844	4.0945	0.00%
2011-02-24	0	0.112	0.112	0.116	0.112	0.112	1,250,000	140,000	0.1120	4.098	4.098	4.245	4.098	4.098	34,160	4.0984	0.00%
2011-02-23	0	0.112	0.112	0.115	0.111	0.111	300,000	33,300	0.1110	4.098	4.098	4.208	4.062	4.062	8,198	4.0618	-0.88%
2011-02-22	0	0.113	0.113	0.116	0.112	0.113	1,900,000	214,550	0.1129	4.135	4.135	4.245	4.098	4.135	51,923	4.1321	-2.59%
2011-02-21	0	0.116	0.116	0.121	0.115	0.117	587,500	68,038	0.1158	4.245	4.245	4.428	4.208	4.281	16,055	4.2378	-0.85%
2011-02-18	0	0.117	0.117	0.120	0.114	0.119	2,450,000	288,050	0.1176	4.281	4.281	4.391	4.172	4.355	66,953	4.3022	-0.85%
2011-02-17	0	0.118	0.118	0.121	0.118	0.121	872,400	103,614	0.1188	4.318	4.318	4.428	4.318	4.428	23,841	4.3461	-0.84%
2011-02-16	0	0.119	0.118	0.123	0.119	0.124	950,000	114,100	0.1201	4.355	4.318	4.501	4.355	4.537	25,962	4.3950	-1.65%
2011-02-15	0	0.121	0.120	0.122	0.118	0.121	700,000	84,150	0.1202	4.428	4.391	4.464	4.318	4.428	19,130	4.3990	0.83%
2011-02-14	0	0.120	0.120	0.122	0.120	0.129	2,496,000	303,602	0.1216	4.391	4.391	4.464	4.391	4.720	68,210	4.4510	1.69%
2011-02-11	0	0.118	0.118	0.119	0.117	0.122	4,550,000	536,500	0.1179	4.318	4.318	4.355	4.281	4.464	124,342	4.3147	-2.48%
2011-02-10	0	0.121	0.121	0.124	0.121	0.129	4,844,000	606,542	0.1252	4.428	4.428	4.537	4.428	4.720	132,376	4.5820	-1.63%
2011-02-09	0	0.123	0.123	0.129	0.117	0.133	17,100,000	2,112,850	0.1236	4.501	4.501	4.720	4.281	4.867	467,307	4.5213	4.24%
2011-02-08	0	0.118	0.118	0.120	0.117	0.121	600,000	71,200	0.1187	4.318	4.318	4.391	4.281	4.428	16,397	4.3423	-1.67%
2011-02-07	0	0.120	0.118	0.120	-	-	0	0	-	4.391	4.318	4.391	-	-	0	-	-0.83%
2011-02-02	0	0.121	0.118	0.121	0.119	0.121	150,000	18,050	0.1203	4.428	4.318	4.428	4.355	4.428	4,099	4.4033	1.68%
2011-02-01	0	0.119	0.116	0.119	0.116	0.119	500,000	58,300	0.1166	4.355	4.245	4.355	4.245	4.355	13,664	4.2667	2.59%
2011-01-31	0	0.116	0.116	0.120	0.115	0.123	2,150,000	255,400	0.1188	4.245	4.245	4.391	4.208	4.501	58,755	4.3469	-4.13%
2011-01-28	0	0.121	0.118	0.121	0.118	0.124	2,700,000	328,000	0.1215	4.428	4.318	4.428	4.318	4.537	73,785	4.4453	1.68%
2011-01-27	0	0.119	0.115	0.119	0.115	0.119	1,400,000	163,500	0.1168	4.355	4.208	4.355	4.208	4.355	38,259	4.2735	4.39%
2011-01-26	0	0.114	0.114	0.115	0.114	0.116	750,000	85,900	0.1145	4.172	4.172	4.208	4.172	4.245	20,496	4.1911	-3.39%
2011-01-25	0	0.118	0.115	0.120	0.118	0.118	750,000	88,500	0.1180	4.318	4.208	4.391	4.318	4.318	20,496	4.3179	0.00%
2011-01-24	0	0.118	0.115	0.118	0.113	0.120	882,500	103,475	0.1173	4.318	4.208	4.318	4.135	4.391	24,117	4.2906	-0.84%
2011-01-21	0	0.119	0.115	0.121	0.113	0.119	750,000	86,200	0.1149	4.355	4.208	4.428	4.135	4.355	20,496	4.2057	-2.46%
2011-01-20	0	0.122	0.117	0.122	0.119	0.122	250,000	30,000	0.1200	4.464	4.281	4.464	4.355	4.464	6,832	4.3911	0.00%
2011-01-19	0	0.122	0.119	0.123	0.120	0.124	4,600,000	557,300	0.1212	4.464	4.355	4.501	4.391	4.537	125,708	4.4333	3.39%
2011-01-18	0	0.118	0.118	0.120	0.118	0.123	3,850,000	464,800	0.1207	4.318	4.318	4.391	4.318	4.501	105,212	4.4177	2.61%
2011-01-17	0	0.115	0.115	0.118	0.115	0.119	1,050,000	123,150	0.1173	4.208	4.208	4.318	4.208	4.355	28,694	4.2918	-3.36%
2011-01-14	0	0.119	0.118	0.119	0.119	0.123	3,450,000	412,100	0.1194	4.355	4.318	4.355	4.355	4.501	94,281	4.3710	0.00%
2011-01-13	0	0.119	0.119	0.120	0.114	0.125	7,550,000	906,900	0.1201	4.355	4.355	4.391	4.172	4.574	206,326	4.3955	4.39%
2011-01-12	0	0.114	0.114	0.116	0.114	0.114	1,300,000	148,200	0.1140	4.172	4.172	4.245	4.172	4.172	35,526	4.1716	-0.87%
2011-01-11	0	0.115	0.113	0.115	0.108	0.115	1,150,000	129,850	0.1129	4.208	4.135	4.208	3.952	4.208	31,427	4.1318	0.88%
2011-01-10	0	0.114	0.114	0.116	0.113	0.116	2,828,800	321,795	0.1138	4.172	4.172	4.245	4.135	4.245	77,305	4.1627	-1.72%
2011-01-07	0	0.116	0.116	0.122	0.116	0.116	750,000	87,000	0.1160	4.245	4.245	4.464	4.245	4.245	20,496	4.2447	0.00%
2011-01-06	0	0.116	0.115	0.118	0.115	0.116	4,200,000	487,100	0.1160	4.245	4.208	4.318	4.208	4.245	114,777	4.2439	0.00%
2011-01-05	0	0.116	0.114	0.120	0.115	0.116	1,400,000	161,600	0.1154	4.245	4.172	4.391	4.208	4.245	38,259	4.2238	0.00%
2011-01-04	0	0.116	0.114	0.116	0.114	0.117	2,700,000	314,700	0.1166	4.245	4.172	4.245	4.172	4.281	73,785	4.2651	1.75%
2011-01-03	0	0.114	0.112	0.115	0.113	0.116	2,350,000	268,650	0.1143	4.172	4.098	4.208	4.135	4.245	64,221	4.1832	1.79%
2010-12-31	0	0.112	0.112	0.114	0.112	0.113	750,000	84,550	0.1127	4.098	4.098	4.172	4.098	4.135	20,496	4.1252	-2.61%
2010-12-30	0	0.115	0.112	0.115	0.112	0.115	2,400,000	272,950	0.1137	4.208	4.098	4.208	4.098	4.208	65,587	4.1617	0.00%
2010-12-29	0	0.115	0.115	0.120	0.113	0.115	4,950,000	565,900	0.1143	4.208	4.208	4.391	4.135	4.208	135,273	4.1834	0.00%
2010-12-28	0	0.115	0.114	0.118	0.114	0.115	1,350,000	154,600	0.1145	4.208	4.172	4.318	4.172	4.208	36,893	4.1905	-3.36%
2010-12-24	0	0.119	0.118	0.123	0.119	0.119	2,000,000	238,000	0.1190	4.355	4.318	4.501	4.355	4.355	54,656	4.3545	0.00%
2010-12-23	0	0.119	0.119	0.122	0.118	0.122	780,000	92,320	0.1184	4.355	4.355	4.464	4.318	4.464	21,316	4.3311	-2.46%
2010-12-22	0	0.122	0.122	0.123	0.119	0.123	2,550,000	310,000	0.1216	4.464	4.464	4.501	4.355	4.501	69,686	4.4485	0.00%
2010-12-21	0	0.122	0.122	0.123	0.120	0.123	525,000	63,850	0.1216	4.464	4.464	4.501	4.391	4.501	14,347	4.4504	-0.81%
2010-12-20	0	0.123	0.121	0.124	0.116	0.123	5,100,000	611,900	0.1200	4.501	4.428	4.537	4.245	4.501	139,372	4.3904	-1.60%
2010-12-17	0	0.125	0.123	0.125	0.122	0.125	1,650,000	203,800	0.1235	4.574	4.501	4.574	4.464	4.574	45,091	4.5197	-0.79%
2010-12-16	0	0.126	0.122	0.127	0.119	0.129	5,575,000	697,200	0.1251	4.611	4.464	4.647	4.355	4.720	152,353	4.5762	5.88%
2010-12-15	0	0.119	0.118	0.119	0.119	0.125	3,412,500	413,438	0.1212	4.355	4.318	4.355	4.355	4.574	93,256	4.4333	-4.80%
2010-12-14	0	0.125	0.124	0.128	0.125	0.133	14,599,748	1,876,370	0.1285	4.574	4.537	4.684	4.574	4.867	398,980	4.7029	-2.34%
2010-12-13	0	0.128	0.128	0.129	0.113	0.130	15,163,000	1,898,315	0.1252	4.684	4.684	4.720	4.135	4.757	414,373	4.5812	12.28%
2010-12-10	0	0.114	0.114	0.118	0.111	0.120	9,050,000	1,033,500	0.1142	4.172	4.172	4.318	4.062	4.391	247,317	4.1788	-1.72%
2010-12-09	0	0.116	0.116	0.118	0.114	0.126	12,150,000	1,447,800	0.1192	4.245	4.245	4.318	4.172	4.611	332,034	4.3604	-7.94%
2010-12-08	0	0.126	0.125	0.128	0.126	0.134	9,375,000	1,211,625	0.1292	4.611	4.574	4.684	4.611	4.903	256,199	4.7292	-0.79%
2010-12-07	0	0.127	0.127	0.128	0.124	0.132	6,500,000	836,600	0.1287	4.647	4.647	4.684	4.537	4.830	177,631	4.7098	-2.31%
2010-12-06	0	0.130	0.128	0.129	0.121	0.131	17,985,000	2,280,905	0.1268	4.757	4.684	4.720	4.428	4.794	491,492	4.6408	6.56%
2010-12-03	0	0.122	0.124	0.125	0.120	0.151	62,250,000	8,473,950	0.1361	4.464	4.537	4.574	4.391	5.525	1,701,161	4.9813	-10.95%
2010-12-02	0	0.137	0.137	0.138	0.101	0.157	218,806,600	30,652,346	0.1401	5.013	5.013	5.050	3.696	5.745	5,979,524	5.1262	37.00%
2010-12-01	0	0.100	0.099	0.100	0.099	0.100	1,450,000	143,600	0.0990	3.659	3.623	3.659	3.623	3.659	39,625	3.6239	1.01%
2010-11-30	0	0.099	0.099	0.102	0.099	0.102	400,000	39,900	0.0998	3.623	3.623	3.732	3.623	3.732	10,931	3.6501	-1.00%
2010-11-29	0	0.100	0.099	0.101	0.100	0.104	1,150,000	115,900	0.1008	3.659	3.623	3.696	3.659	3.806	31,427	3.6879	1.01%
2010-11-26	0	0.099	0.099	0.100	0.099	0.100	1,400,000	138,900	0.0992	3.623	3.623	3.659	3.623	3.659	38,259	3.6305	0.00%
2010-11-25	0	0.099	0.098	0.101	0.098	0.102	2,050,000	204,200	0.0996	3.623	3.586	3.696	3.586	3.732	56,022	3.6450	0.00%
2010-11-24	0	0.099	0.098	0.101	0.099	0.099	1,400,000	138,600	0.0990	3.623	3.586	3.696	3.623	3.623	38,259	3.6227	0.00%
2010-11-23	0	0.099	0.098	0.101	0.099	0.100	4,100,000	406,600	0.0992	3.623	3.586	3.696	3.623	3.659	112,044	3.6289	-1.00%
2010-11-22	0	0.100	0.100	0.103	0.100	0.101	2,400,000	241,200	0.1005	3.659	3.659	3.769	3.659	3.696	65,587	3.6776	-1.96%
2010-11-19	0	0.102	0.102	0.103	0.100	0.104	3,600,000	364,750	0.1013	3.732	3.732	3.769	3.659	3.806	98,380	3.7075	-2.86%
2010-11-18	0	0.105	0.105	0.107	0.104	0.105	871,600	91,383	0.1048	3.842	3.842	3.915	3.806	3.842	23,819	3.8366	0.96%
2010-11-17	0	0.104	0.104	0.108	0.104	0.105	1,700,000	177,100	0.1042	3.806	3.806	3.952	3.806	3.842	46,457	3.8121	-4.59%
2010-11-16	0	0.109	0.107	0.109	0.108	0.109	2,400,000	261,000	0.1088	3.989	3.915	3.989	3.952	3.989	65,587	3.9795	-0.91%
2010-11-15	0	0.110	0.108	0.110	0.110	0.110	810,000	89,010	0.1099	4.025	3.952	4.025	4.025	4.025	22,136	4.0211	0.92%
2010-11-12	0	0.109	0.112	0.114	0.108	0.116	2,525,000	279,600	0.1107	3.989	4.098	4.172	3.952	4.245	69,003	4.0520	-6.84%
2010-11-11	0	0.117	0.115	0.117	0.114	0.117	5,900,000	684,400	0.1160	4.281	4.208	4.281	4.172	4.281	161,235	4.2447	1.74%
2010-11-10	0	0.115	0.115	0.116	0.113	0.115	2,350,000	267,200	0.1137	4.208	4.208	4.245	4.135	4.208	64,221	4.1607	0.88%
2010-11-09	0	0.114	0.112	0.115	0.113	0.115	2,825,000	321,775	0.1139	4.172	4.098	4.208	4.135	4.208	77,201	4.1680	0.00%
2010-11-08	0	0.114	0.113	0.115	0.111	0.114	4,950,000	556,100	0.1123	4.172	4.135	4.208	4.062	4.172	135,273	4.1109	2.70%
2010-11-05	0	0.111	0.109	0.111	0.111	0.116	2,385,000	267,435	0.1121	4.062	3.989	4.062	4.062	4.245	65,177	4.1032	-0.89%
2010-11-04	0	0.112	0.109	0.112	0.109	0.118	4,550,000	506,000	0.1112	4.098	3.989	4.098	3.989	4.318	124,342	4.0694	0.90%
2010-11-03	0	0.111	0.110	0.112	0.108	0.118	6,882,500	775,013	0.1126	4.062	4.025	4.098	3.952	4.318	188,084	4.1206	3.74%
2010-11-02	0	0.107	0.106	0.108	0.104	0.108	2,012,500	214,238	0.1065	3.915	3.879	3.952	3.806	3.952	54,997	3.8954	0.94%
2010-11-01	0	0.106	0.104	0.106	0.105	0.107	3,000,000	318,250	0.1061	3.879	3.806	3.879	3.842	3.915	81,984	3.8819	2.91%
2010-10-29	0	0.103	0.103	0.104	0.100	0.104	1,235,000	124,300	0.1006	3.769	3.769	3.806	3.659	3.806	33,750	3.6830	0.98%
2010-10-28	0	0.102	0.102	0.105	0.102	0.105	1,150,000	118,450	0.1030	3.732	3.732	3.842	3.732	3.842	31,427	3.7690	-1.92%
2010-10-27	0	0.104	0.103	0.105	0.104	0.105	1,450,000	151,500	0.1045	3.806	3.769	3.842	3.806	3.842	39,625	3.8233	-1.89%
2010-10-26	0	0.106	0.103	0.109	0.106	0.106	600,000	63,600	0.1060	3.879	3.769	3.989	3.879	3.879	16,397	3.8788	-2.75%
2010-10-25	0	0.109	0.106	0.109	0.110	0.110	300,000	33,000	0.1100	3.989	3.879	3.989	4.025	4.025	8,198	4.0252	0.93%
2010-10-22	0	0.108	0.105	0.108	-	-	0	0	-	3.952	3.842	3.952	-	-	0	-	0.00%
2010-10-21	0	0.108	0.107	0.109	0.107	0.112	1,000,000	107,700	0.1077	3.952	3.915	3.989	3.915	4.098	27,328	3.9410	-1.82%
2010-10-20	0	0.110	0.106	0.110	0.103	0.110	1,150,000	124,200	0.1080	4.025	3.879	4.025	3.769	4.025	31,427	3.9520	1.85%
2010-10-19	0	0.108	0.108	0.113	0.107	0.108	470,000	50,400	0.1072	3.952	3.952	4.135	3.915	3.952	12,844	3.9240	-1.82%
2010-10-18	0	0.110	0.107	0.112	0.108	0.115	7,345,000	820,675	0.1117	4.025	3.915	4.098	3.952	4.208	200,723	4.0886	-1.79%
2010-10-15	0	0.112	0.112	0.113	0.106	0.114	13,125,000	1,449,150	0.1104	4.098	4.098	4.135	3.879	4.172	358,679	4.0402	-0.88%
2010-10-14	0	0.113	0.112	0.113	0.103	0.118	35,512,500	3,919,588	0.1104	4.135	4.098	4.135	3.769	4.318	970,482	4.0388	9.71%
2010-10-13	0	0.103	0.103	0.106	0.103	0.103	100,000	10,300	0.1030	3.769	3.769	3.879	3.769	3.769	2,733	3.7690	-2.83%
2010-10-12	0	0.106	0.103	0.107	0.106	0.109	2,500,000	267,350	0.1069	3.879	3.769	3.915	3.879	3.989	68,320	3.9132	-2.75%
2010-10-11	0	0.109	0.108	0.111	0.102	0.114	14,200,000	1,509,688	0.1063	3.989	3.952	4.062	3.732	4.172	388,056	3.8904	5.83%
2010-10-08	0	0.103	0.102	0.103	0.103	0.104	2,140,000	220,250	0.1029	3.769	3.732	3.769	3.769	3.806	58,482	3.7661	-0.96%
2010-10-07	0	0.104	0.104	0.105	0.104	0.105	1,300,000	135,500	0.1042	3.806	3.806	3.842	3.806	3.842	35,526	3.8141	0.00%
2010-10-06	0	0.104	0.104	0.105	0.103	0.104	17,157,500	1,770,305	0.1032	3.806	3.806	3.842	3.769	3.806	468,878	3.7756	2.97%
2010-10-05	0	0.101	0.101	0.102	0.100	0.102	6,125,000	619,075	0.1011	3.696	3.696	3.732	3.659	3.732	167,383	3.6985	-1.94%
2010-10-04	0	0.103	0.100	0.103	0.100	0.103	2,965,000	300,225	0.1013	3.769	3.659	3.769	3.659	3.769	81,027	3.7052	3.52%
2010-09-30	0	0.101	0.099	0.101	-	-	0	0	-	3.641	3.569	3.641	-	-	0	-	-0.98%
2010-09-29	0	0.102	0.100	0.102	0.100	0.105	10,637,500	1,080,700	0.1016	3.677	3.605	3.677	3.605	3.785	295,083	3.6624	0.00%
2010-09-28	0	0.102	0.098	0.103	0.099	0.102	12,500,000	1,242,600	0.0994	3.677	3.533	3.713	3.569	3.677	346,748	3.5836	0.00%
2010-09-27	0	0.102	0.100	0.102	0.097	0.102	3,640,000	360,850	0.0991	3.677	3.605	3.677	3.497	3.677	100,973	3.5737	5.15%
2010-09-24	0	0.097	0.097	0.098	0.096	0.098	1,100,000	106,800	0.0971	3.497	3.497	3.533	3.461	3.533	30,514	3.5000	0.00%
2010-09-22	0	0.097	0.097	0.099	-	-	0	0	-	3.497	3.497	3.569	-	-	0	-	0.00%
2010-09-21	0	0.097	0.097	0.099	0.097	0.098	450,000	44,050	0.0979	3.497	3.497	3.569	3.497	3.533	12,483	3.5288	-1.02%
2010-09-20	0	0.098	0.098	0.101	0.096	0.099	4,900,000	480,100	0.0980	3.533	3.533	3.641	3.461	3.569	135,925	3.5321	2.08%
2010-09-17	0	0.096	0.096	0.099	0.095	0.097	3,438,000	330,018	0.0960	3.461	3.461	3.569	3.425	3.497	95,370	3.4604	1.05%
2010-09-16	0	0.095	0.095	0.096	0.095	0.096	400,000	38,050	0.0951	3.425	3.425	3.461	3.425	3.461	11,096	3.4292	-1.04%
2010-09-15	0	0.096	0.096	0.097	0.096	0.097	1,900,000	183,000	0.0963	3.461	3.461	3.497	3.461	3.497	52,706	3.4721	-1.03%
2010-09-14	0	0.097	0.096	0.098	0.097	0.098	400,000	39,000	0.0975	3.497	3.461	3.533	3.497	3.533	11,096	3.5148	0.00%
2010-09-13	0	0.097	0.097	0.098	0.096	0.098	3,750,000	366,500	0.0977	3.497	3.497	3.533	3.461	3.533	104,025	3.5232	-1.02%
2010-09-10	0	0.098	0.098	0.100	0.096	0.096	2,150,000	206,400	0.0960	3.533	3.533	3.605	3.461	3.461	59,641	3.4607	0.00%
2010-09-09	0	0.098	0.097	0.099	0.097	0.099	5,000,000	490,600	0.0981	3.533	3.497	3.569	3.497	3.569	138,699	3.5371	2.08%
2010-09-08	0	0.096	0.096	0.097	0.096	0.098	6,300,000	615,500	0.0977	3.461	3.461	3.497	3.461	3.533	174,761	3.5219	-2.04%
2010-09-07	0	0.098	0.098	0.099	0.097	0.099	10,300,000	1,008,950	0.0980	3.533	3.533	3.569	3.497	3.569	285,721	3.5312	-2.00%
2010-09-06	0	0.100	0.099	0.100	0.097	0.100	1,525,000	150,950	0.0990	3.605	3.569	3.605	3.497	3.605	42,303	3.5683	5.26%
2010-09-03	0	0.095	0.095	0.097	0.094	0.096	600,000	56,800	0.0947	3.425	3.425	3.497	3.389	3.461	16,644	3.4127	-3.06%
2010-09-02	0	0.098	0.096	0.099	0.098	0.098	100,000	9,800	0.0980	3.533	3.461	3.569	3.533	3.533	2,774	3.5328	-1.01%
2010-09-01	0	0.099	0.095	0.099	-	-	2,000	170	0.0850	3.569	3.425	3.569	-	-	55	3.0642	0.00%
2010-08-31	0	0.099	0.094	0.099	0.094	0.099	470,000	45,250	0.0963	3.569	3.389	3.569	3.389	3.569	13,038	3.4707	0.00%
2010-08-30	0	0.099	0.096	0.100	0.096	0.100	650,000	63,200	0.0972	3.569	3.461	3.605	3.461	3.605	18,031	3.5051	3.12%
2010-08-27	0	0.096	0.096	0.100	0.096	0.096	100,000	9,600	0.0960	3.461	3.461	3.605	3.461	3.461	2,774	3.4607	-2.04%
2010-08-26	0	0.098	0.098	0.100	0.097	0.097	200,000	19,400	0.0970	3.533	3.533	3.605	3.497	3.497	5,548	3.4968	1.03%
2010-08-25	0	0.097	0.097	0.100	0.097	0.098	1,200,000	116,950	0.0975	3.497	3.497	3.605	3.497	3.533	33,288	3.5133	-2.02%
2010-08-24	0	0.099	0.098	0.102	0.099	0.099	2,478,000	245,126	0.0989	3.569	3.533	3.677	3.569	3.569	68,739	3.5660	-2.94%
2010-08-23	0	0.102	0.099	0.102	0.099	0.102	600,000	60,600	0.1010	3.677	3.569	3.677	3.569	3.677	16,644	3.6410	0.00%
2010-08-20	0	0.102	0.102	0.103	0.102	0.103	3,220,000	328,500	0.1020	3.677	3.677	3.713	3.677	3.713	89,322	3.6777	0.99%
2010-08-19	0	0.101	0.098	0.101	0.101	0.101	250,000	25,150	0.1006	3.641	3.533	3.641	3.641	3.641	6,935	3.6265	1.00%
2010-08-18	0	0.100	0.099	0.102	0.100	0.100	200,000	20,000	0.1000	3.605	3.569	3.677	3.605	3.605	5,548	3.6049	0.00%
2010-08-17	0	0.100	0.100	0.101	0.100	0.100	250,000	25,000	0.1000	3.605	3.605	3.641	3.605	3.605	6,935	3.6049	1.01%
2010-08-16	0	0.099	0.098	0.101	0.099	0.101	1,550,000	154,800	0.0999	3.569	3.533	3.641	3.569	3.641	42,997	3.6003	0.00%
2010-08-13	0	0.099	0.099	0.101	0.099	0.099	300,000	29,700	0.0990	3.569	3.569	3.641	3.569	3.569	8,322	3.5689	-1.98%
2010-08-12	0	0.101	0.099	0.101	0.100	0.101	1,025,000	102,400	0.0999	3.641	3.569	3.641	3.605	3.641	28,433	3.6014	3.06%
2010-08-11	0	0.098	0.098	0.099	0.098	0.099	894,000	87,610	0.0980	3.533	3.533	3.569	3.533	3.569	24,799	3.5327	-2.00%
2010-08-10	0	0.100	0.100	0.101	0.100	0.100	900,000	90,000	0.1000	3.605	3.605	3.641	3.605	3.605	24,966	3.6049	-0.99%
2010-08-09	0	0.101	0.100	0.102	0.100	0.102	800,000	80,800	0.1010	3.641	3.605	3.677	3.605	3.677	22,192	3.6410	1.00%
2010-08-06	0	0.100	0.100	0.101	0.100	0.100	1,500,000	150,000	0.1000	3.605	3.605	3.641	3.605	3.605	41,610	3.6049	-0.99%
2010-08-05	0	0.101	0.101	0.103	0.100	0.103	1,934,100	196,712	0.1017	3.641	3.641	3.713	3.605	3.713	53,652	3.6665	0.00%
2010-08-04	0	0.101	0.101	0.102	0.100	0.101	1,200,000	120,600	0.1005	3.641	3.641	3.677	3.605	3.641	33,288	3.6229	-0.98%
2010-08-03	0	0.102	0.101	0.102	0.100	0.103	1,600,000	161,950	0.1012	3.677	3.641	3.677	3.605	3.713	44,384	3.6489	0.00%
2010-08-02	0	0.102	0.100	0.102	0.100	0.103	800,000	80,850	0.1011	3.677	3.605	3.677	3.605	3.713	22,192	3.6432	2.00%
2010-07-30	0	0.100	0.099	0.102	0.100	0.100	50,000	5,000	0.1000	3.605	3.569	3.677	3.605	3.605	1,387	3.6049	1.01%
2010-07-29	0	0.099	0.099	0.102	0.099	0.099	162,500	15,975	0.0983	3.569	3.569	3.677	3.569	3.569	4,508	3.5439	-1.00%
2010-07-28	0	0.100	0.100	0.102	0.100	0.100	350,000	35,000	0.1000	3.605	3.605	3.677	3.605	3.605	9,709	3.6049	0.00%
2010-07-27	0	0.100	0.099	0.100	0.100	0.101	3,600,000	360,300	0.1001	3.605	3.569	3.605	3.605	3.641	99,864	3.6079	-0.99%
2010-07-26	0	0.101	0.101	0.102	0.101	0.101	150,000	15,150	0.1010	3.641	3.641	3.677	3.641	3.641	4,161	3.6410	0.00%
2010-07-23	0	0.101	0.100	0.102	0.100	0.103	2,400,000	240,700	0.1003	3.641	3.605	3.677	3.605	3.713	66,576	3.6154	-0.98%
2010-07-22	0	0.102	0.101	0.103	0.101	0.103	2,000,000	203,000	0.1015	3.677	3.641	3.713	3.641	3.713	55,480	3.6590	-0.97%
2010-07-21	0	0.103	0.105	0.106	0.102	0.109	4,050,000	426,925	0.1054	3.713	3.785	3.821	3.677	3.929	112,346	3.8001	-3.74%
2010-07-20	0	0.107	0.102	0.107	0.094	0.109	2,450,000	257,100	0.1049	3.857	3.677	3.857	3.389	3.929	67,963	3.7830	12.63%
2010-07-19	0	0.095	0.091	0.098	0.093	0.095	100,000	9,400	0.0940	3.425	3.280	3.533	3.353	3.425	2,774	3.3886	0.00%
2010-07-16	0	0.095	0.095	0.098	0.079	0.097	1,250,000	117,100	0.0937	3.425	3.425	3.533	2.848	3.497	34,675	3.3771	-3.06%
2010-07-15	0	0.098	0.098	0.099	0.098	0.098	100,000	9,800	0.0980	3.533	3.533	3.569	3.533	3.533	2,774	3.5328	-2.00%
2010-07-14	0	0.100	0.098	0.101	0.100	0.100	1,600,000	160,000	0.1000	3.605	3.533	3.641	3.605	3.605	44,384	3.6049	-0.99%
2010-07-13	0	0.101	0.101	0.103	0.098	0.101	800,000	79,600	0.0995	3.641	3.641	3.713	3.533	3.641	22,192	3.5869	1.00%
2010-07-12	0	0.100	0.099	0.100	0.100	0.101	1,350,000	135,700	0.1005	3.605	3.569	3.605	3.605	3.641	37,449	3.6236	0.00%
2010-07-09	0	0.100	0.100	0.102	0.100	0.100	100,000	10,000	0.1000	3.605	3.605	3.677	3.605	3.605	2,774	3.6049	0.00%
2010-07-08	0	0.100	0.100	0.103	0.100	0.102	500,000	50,700	0.1014	3.605	3.605	3.713	3.605	3.677	13,870	3.6554	0.00%
2010-07-07	0	0.100	0.100	0.101	0.100	0.100	1,000,000	100,000	0.1000	3.605	3.605	3.641	3.605	3.605	27,740	3.6049	0.00%
2010-07-06	0	0.100	0.098	0.102	0.100	0.100	1,000,000	100,000	0.1000	3.605	3.533	3.677	3.605	3.605	27,740	3.6049	-0.99%
2010-07-05	0	0.101	0.096	0.101	0.101	0.101	50,000	5,050	0.1010	3.641	3.461	3.641	3.641	3.641	1,387	3.6410	1.00%
2010-07-02	0	0.100	0.098	0.100	0.098	0.100	1,200,000	119,600	0.0997	3.605	3.533	3.605	3.533	3.605	33,288	3.5929	2.04%
2010-06-30	0	0.098	0.098	0.101	0.098	0.098	100,000	9,800	0.0980	3.533	3.533	3.641	3.533	3.533	2,774	3.5328	-2.00%
2010-06-29	0	0.100	0.098	0.101	0.100	0.104	700,000	71,000	0.1014	3.605	3.533	3.641	3.605	3.749	19,418	3.6564	-2.91%
2010-06-28	0	0.103	0.100	0.103	0.100	0.105	2,150,000	217,950	0.1014	3.713	3.605	3.713	3.605	3.785	59,641	3.6544	3.00%
2010-06-25	0	0.100	0.100	0.104	0.100	0.101	2,400,000	240,200	0.1001	3.605	3.605	3.749	3.605	3.641	66,576	3.6079	-1.96%
2010-06-24	0	0.102	0.102	0.107	0.102	0.104	150,000	15,400	0.1027	3.677	3.677	3.857	3.677	3.749	4,161	3.7011	-1.92%
2010-06-23	0	0.104	0.104	0.105	0.104	0.104	660,000	68,600	0.1039	3.749	3.749	3.785	3.749	3.749	18,308	3.7469	0.00%
2010-06-22	0	0.104	0.104	0.106	0.104	0.105	850,000	88,900	0.1046	3.749	3.749	3.821	3.749	3.785	23,579	3.7703	0.00%
2010-06-21	0	0.104	0.103	0.108	0.100	0.107	5,800,000	603,200	0.1040	3.749	3.713	3.893	3.605	3.857	160,891	3.7491	4.00%
2010-06-18	0	0.100	0.098	0.104	0.100	0.101	925,000	92,650	0.1002	3.605	3.533	3.749	3.605	3.641	25,659	3.6108	-0.99%
2010-06-17	0	0.101	0.100	0.105	-	-	0	0	-	3.641	3.605	3.785	-	-	0	-	0.00%
2010-06-15	0	0.101	0.101	0.104	0.100	0.100	600,000	60,000	0.1000	3.641	3.641	3.749	3.605	3.605	16,644	3.6049	-0.98%
2010-06-14	0	0.102	0.102	0.107	0.102	0.107	452,000	47,364	0.1048	3.677	3.677	3.857	3.677	3.857	12,538	3.7775	-3.77%
2010-06-11	0	0.106	0.101	0.107	-	-	0	0	-	3.821	3.641	3.857	-	-	0	-	0.00%
2010-06-10	0	0.106	0.101	0.106	0.100	0.107	240,000	24,300	0.1013	3.821	3.641	3.821	3.605	3.857	6,658	3.6500	0.00%
2010-06-09	0	0.106	0.102	0.105	0.099	0.106	925,000	96,225	0.1040	3.821	3.677	3.785	3.569	3.821	25,659	3.7501	7.07%
2010-06-08	0	0.099	0.099	0.101	0.097	0.097	50,000	4,850	0.0970	3.569	3.569	3.641	3.497	3.497	1,387	3.4968	-1.98%
2010-06-07	0	0.101	0.101	0.102	0.099	0.102	650,000	65,300	0.1005	3.641	3.641	3.677	3.569	3.677	18,031	3.6216	-4.72%
2010-06-04	0	0.106	0.106	0.108	0.104	0.115	3,300,000	360,950	0.1094	3.821	3.821	3.893	3.749	4.146	91,542	3.9430	9.28%
2010-06-03	0	0.097	0.097	0.101	0.097	0.097	100,000	9,700	0.0970	3.497	3.497	3.641	3.497	3.497	2,774	3.4968	-4.90%
2010-06-02	0	0.102	0.094	0.102	-	-	0	0	-	3.677	3.389	3.677	-	-	0	-	-2.86%
2010-06-01	0	0.105	0.099	0.105	0.101	0.105	150,000	15,550	0.1037	3.785	3.569	3.785	3.641	3.785	4,161	3.7371	6.06%
2010-05-31	0	0.099	0.099	0.106	0.099	0.100	260,000	25,850	0.0994	3.569	3.569	3.821	3.569	3.605	7,212	3.5841	-6.60%
2010-05-28	0	0.106	0.103	0.106	0.106	0.109	400,000	42,550	0.1064	3.821	3.713	3.821	3.821	3.929	11,096	3.8347	2.91%
2010-05-27	0	0.103	0.097	0.103	0.096	0.103	150,000	15,100	0.1007	3.713	3.497	3.713	3.461	3.713	4,161	3.6290	7.29%
2010-05-26	0	0.096	0.094	0.096	0.091	0.096	1,300,000	120,000	0.0923	3.461	3.389	3.461	3.280	3.461	36,062	3.3276	1.05%
2010-05-25	0	0.095	0.091	0.095	0.090	0.095	370,000	34,080	0.0921	3.425	3.280	3.425	3.244	3.425	10,264	3.3204	-5.00%
2010-05-24	0	0.100	0.094	0.100	0.090	0.100	1,710,000	160,020	0.0936	3.605	3.389	3.605	3.244	3.605	47,435	3.3734	8.70%
2010-05-20	0	0.092	0.088	0.092	0.085	0.098	5,050,000	454,150	0.0899	3.317	3.172	3.317	3.064	3.533	140,086	3.2419	-6.12%
2010-05-19	0	0.098	0.097	0.100	0.098	0.098	100,000	9,800	0.0980	3.533	3.497	3.605	3.533	3.533	2,774	3.5328	-2.97%
2010-05-18	0	0.101	0.101	0.105	0.096	0.102	850,000	82,800	0.0974	3.641	3.641	3.785	3.461	3.677	23,579	3.5116	-0.98%
2010-05-17	0	0.102	0.100	0.108	0.100	0.102	9,350,000	952,750	0.1019	3.677	3.605	3.893	3.605	3.677	259,368	3.6734	-3.77%
2010-05-14	0	0.106	0.106	0.109	0.105	0.108	1,150,000	122,800	0.1068	3.821	3.821	3.929	3.785	3.893	31,901	3.8494	-2.75%
2010-05-13	0	0.109	0.109	0.114	0.109	0.114	550,000	61,000	0.1109	3.929	3.929	4.110	3.929	4.110	15,257	3.9982	0.00%
2010-05-12	0	0.109	0.105	0.111	-	-	0	0	-	3.929	3.785	4.001	-	-	0	-	0.00%
2010-05-11	0	0.109	0.108	0.109	0.108	0.109	362,500	39,250	0.1083	3.929	3.893	3.929	3.893	3.929	10,056	3.9033	-0.00%
2010-05-10	0	0.115	0.115	0.118	0.109	0.115	11,850,000	1,320,850	0.1115	3.929	3.929	4.032	3.724	3.929	346,812	3.8085	0.00%
2010-05-07	0	0.115	0.115	0.119	0.111	0.120	800,000	93,150	0.1164	3.929	3.929	4.066	3.793	4.100	23,413	3.9785	-2.54%
2010-05-06	0	0.118	0.117	0.120	0.117	0.120	2,370,000	281,060	0.1186	4.032	3.998	4.100	3.998	4.100	69,362	4.0521	-3.28%
2010-05-05	0	0.122	0.119	0.123	0.115	0.124	7,525,000	894,100	0.1188	4.169	4.066	4.203	3.929	4.237	220,233	4.0598	-6.87%
2010-05-04	0	0.131	0.130	0.136	0.131	0.136	4,250,000	570,300	0.1342	4.476	4.442	4.647	4.476	4.647	124,384	4.5850	0.00%
2010-05-03	0	0.131	0.128	0.131	0.128	0.132	4,720,000	617,560	0.1308	4.476	4.374	4.476	4.374	4.510	138,139	4.4706	3.97%
2010-04-30	0	0.126	0.125	0.126	0.125	0.130	1,400,000	179,150	0.1280	4.305	4.271	4.305	4.271	4.442	40,974	4.3723	0.80%
2010-04-29	0	0.125	0.125	0.126	0.123	0.127	2,025,000	255,450	0.1261	4.271	4.271	4.305	4.203	4.339	59,265	4.3103	0.00%
2010-04-28	0	0.125	0.124	0.127	0.124	0.128	2,400,000	302,850	0.1262	4.271	4.237	4.339	4.237	4.374	70,240	4.3116	-1.57%
2010-04-27	0	0.127	0.127	0.128	0.127	0.130	950,000	121,200	0.1276	4.339	4.339	4.374	4.339	4.442	27,803	4.3592	-3.79%
2010-04-26	0	0.132	0.129	0.132	0.125	0.133	1,600,000	208,800	0.1305	4.510	4.408	4.510	4.271	4.544	46,827	4.4590	5.60%
2010-04-23	0	0.125	0.125	0.126	0.125	0.126	675,000	84,050	0.1245	4.271	4.271	4.305	4.271	4.305	19,755	4.2546	-3.85%
2010-04-22	0	0.130	0.126	0.131	0.126	0.133	1,800,000	234,700	0.1304	4.442	4.305	4.476	4.305	4.544	52,680	4.4552	0.78%
2010-04-21	0	0.129	0.127	0.129	0.124	0.129	3,250,000	414,650	0.1276	4.408	4.339	4.408	4.237	4.408	95,117	4.3594	2.38%
2010-04-20	0	0.126	0.125	0.126	0.126	0.135	1,450,000	183,150	0.1263	4.305	4.271	4.305	4.305	4.613	42,437	4.3158	0.80%
2010-04-19	0	0.125	0.125	0.131	0.121	0.137	6,000,000	760,600	0.1268	4.271	4.271	4.476	4.134	4.681	175,601	4.3314	-2.34%
2010-04-16	0	0.128	0.127	0.130	0.126	0.135	12,032,500	1,558,930	0.1296	4.374	4.339	4.442	4.305	4.613	352,153	4.4269	3.23%
2010-04-15	0	0.124	0.123	0.125	0.124	0.127	640,000	80,000	0.1250	4.237	4.203	4.271	4.237	4.339	18,731	4.2710	-0.80%
2010-04-14	0	0.125	0.123	0.126	0.122	0.126	4,100,000	510,300	0.1245	4.271	4.203	4.305	4.169	4.305	119,994	4.2527	-0.79%
2010-04-13	0	0.126	0.126	0.127	0.122	0.132	5,395,000	681,710	0.1264	4.305	4.305	4.339	4.169	4.510	157,895	4.3175	5.00%
2010-04-12	0	0.120	0.119	0.121	0.118	0.120	1,290,000	153,980	0.1194	4.100	4.066	4.134	4.032	4.100	37,754	4.0785	0.00%
2010-04-09	0	0.120	0.118	0.121	0.117	0.122	2,200,000	260,900	0.1186	4.100	4.032	4.134	3.998	4.169	64,387	4.0521	-2.44%
2010-04-08	0	0.123	0.116	0.122	0.117	0.123	1,450,000	174,350	0.1202	4.203	3.964	4.169	3.998	4.203	42,437	4.1085	1.65%
2010-04-07	0	0.121	0.121	0.122	0.117	0.121	1,750,000	209,400	0.1197	4.134	4.134	4.169	3.998	4.134	51,217	4.0885	0.83%
2010-04-01	0	0.120	0.118	0.121	0.119	0.124	2,802,500	337,775	0.1205	4.100	4.032	4.134	4.066	4.237	82,020	4.1182	-1.64%
2010-03-31	0	0.122	0.121	0.122	0.120	0.125	2,650,000	322,300	0.1216	4.169	4.134	4.169	4.100	4.271	77,557	4.1556	1.67%
2010-03-30	0	0.120	0.119	0.124	0.120	0.126	11,800,000	1,428,700	0.1211	4.100	4.066	4.237	4.100	4.305	345,349	4.1370	-0.83%
2010-03-29	0	0.121	0.116	0.121	0.116	0.120	3,350,000	397,150	0.1186	4.134	3.964	4.134	3.964	4.100	98,044	4.0507	0.83%
2010-03-26	0	0.120	0.118	0.123	0.120	0.121	2,850,000	342,350	0.1201	4.100	4.032	4.203	4.100	4.134	83,410	4.1044	0.00%
2010-03-25	0	0.120	0.120	0.122	0.120	0.125	1,850,000	224,550	0.1214	4.100	4.100	4.169	4.100	4.271	54,144	4.1473	-4.00%
2010-03-24	0	0.125	0.125	0.128	0.125	0.129	1,462,500	183,700	0.1256	4.271	4.271	4.374	4.271	4.408	42,803	4.2918	-0.79%
2010-03-23	0	0.126	0.123	0.128	0.126	0.129	400,000	51,200	0.1280	4.305	4.203	4.374	4.305	4.408	11,707	4.3736	-2.33%
2010-03-22	0	0.129	0.128	0.129	0.126	0.130	2,850,000	365,750	0.1283	4.408	4.374	4.408	4.305	4.442	83,410	4.3849	0.78%
2010-03-19	0	0.128	0.128	0.129	0.125	0.128	1,700,000	214,400	0.1261	4.374	4.374	4.408	4.271	4.374	49,754	4.3092	5.79%
2010-03-18	0	0.121	0.121	0.123	0.120	0.127	500,000	61,000	0.1220	4.134	4.134	4.203	4.100	4.339	14,633	4.1685	-2.42%
2010-03-17	0	0.124	0.124	0.125	0.120	0.124	2,300,000	279,600	0.1216	4.237	4.237	4.271	4.100	4.237	67,314	4.1537	0.00%
2010-03-16	0	0.124	0.121	0.124	0.119	0.124	3,350,000	410,000	0.1224	4.237	4.134	4.237	4.066	4.237	98,044	4.1818	3.33%
2010-03-15	0	0.120	0.120	0.125	0.120	0.121	1,250,000	150,500	0.1204	4.100	4.100	4.271	4.100	4.134	36,584	4.1139	-3.23%
2010-03-12	0	0.124	0.123	0.127	0.121	0.125	1,225,000	151,175	0.1234	4.237	4.203	4.339	4.134	4.271	35,852	4.2167	2.48%
2010-03-11	0	0.121	0.121	0.124	0.120	0.122	400,000	48,250	0.1206	4.134	4.134	4.237	4.100	4.169	11,707	4.1216	-0.82%
2010-03-10	0	0.122	0.121	0.126	0.122	0.122	350,000	42,850	0.1224	4.169	4.134	4.305	4.169	4.169	10,243	4.1832	-3.94%
2010-03-09	0	0.127	0.125	0.127	0.125	0.127	650,000	81,500	0.1254	4.339	4.271	4.339	4.271	4.339	19,023	4.2842	0.00%
2010-03-08	0	0.127	0.122	0.130	0.127	0.134	1,100,000	142,950	0.1300	4.339	4.169	4.442	4.339	4.579	32,194	4.4403	1.60%
2010-03-05	0	0.125	0.123	0.126	0.122	0.131	3,750,000	468,050	0.1248	4.271	4.203	4.305	4.169	4.476	109,751	4.2647	0.81%
2010-03-04	0	0.124	0.121	0.126	0.120	0.129	6,000,000	743,600	0.1239	4.237	4.134	4.305	4.100	4.408	175,601	4.2346	4.20%
2010-03-03	0	0.119	0.118	0.120	0.113	0.121	1,450,000	172,050	0.1187	4.066	4.032	4.100	3.861	4.134	42,437	4.0543	0.85%
2010-03-02	0	0.118	0.114	0.118	0.112	0.118	1,800,000	205,750	0.1143	4.032	3.895	4.032	3.827	4.032	52,680	3.9056	3.51%
2010-03-01	0	0.114	0.114	0.115	0.113	0.118	3,964,000	457,162	0.1153	3.895	3.895	3.929	3.861	4.032	116,014	3.9406	-3.39%
2010-02-26	0	0.118	0.118	0.119	0.118	0.125	2,100,000	249,200	0.1187	4.032	4.032	4.066	4.032	4.271	61,460	4.0546	-5.60%
2010-02-25	0	0.125	0.125	0.126	0.124	0.127	800,000	100,200	0.1253	4.271	4.271	4.305	4.237	4.339	23,413	4.2796	0.81%
2010-02-24	0	0.124	0.121	0.127	0.124	0.133	2,325,000	296,300	0.1274	4.237	4.134	4.339	4.237	4.544	68,045	4.3544	0.00%
2010-02-23	0	0.124	0.121	0.124	0.120	0.136	9,600,000	1,198,950	0.1249	4.237	4.134	4.237	4.100	4.647	280,962	4.2673	12.73%
2010-02-22	0	0.110	0.109	0.118	0.110	0.118	3,900,000	445,050	0.1141	3.759	3.724	4.032	3.759	4.032	114,141	3.8991	4.76%
2010-02-19	0	0.105	0.104	0.105	0.104	0.105	550,000	57,500	0.1045	3.588	3.554	3.588	3.554	3.588	16,097	3.5721	-4.55%
2010-02-18	0	0.110	0.104	0.110	-	-	0	0	-	3.759	3.554	3.759	-	-	0	-	0.00%
2010-02-17	0	0.110	0.107	0.111	0.102	0.114	1,030,000	111,250	0.1080	3.759	3.656	3.793	3.485	3.895	30,145	3.6905	5.77%
2010-02-12	0	0.104	0.104	0.109	0.102	0.105	799,600	82,960	0.1038	3.554	3.554	3.724	3.485	3.588	23,402	3.5450	-3.70%
2010-02-11	0	0.108	0.108	0.110	0.100	0.110	1,000,000	108,000	0.1080	3.690	3.690	3.759	3.417	3.759	29,267	3.6902	-0.92%
2010-02-10	0	0.109	0.102	0.109	-	-	0	0	-	3.724	3.485	3.724	-	-	0	-	0.00%
2010-02-09	0	0.109	0.104	0.109	0.100	0.110	700,000	73,100	0.1044	3.724	3.554	3.724	3.417	3.759	20,487	3.5682	9.00%
2010-02-08	0	0.100	0.100	0.107	0.100	0.107	1,650,000	173,450	0.1051	3.417	3.417	3.656	3.417	3.656	48,290	3.5918	-6.54%
2010-02-05	0	0.107	0.107	0.109	0.106	0.107	1,375,000	146,250	0.1064	3.656	3.656	3.724	3.622	3.656	40,242	3.6343	0.00%
2010-02-04	0	0.107	0.105	0.107	0.105	0.107	525,000	55,275	0.1053	3.656	3.588	3.656	3.588	3.656	15,365	3.5974	0.00%
2010-02-03	0	0.107	0.107	0.112	0.107	0.107	100,000	10,700	0.1070	3.656	3.656	3.827	3.656	3.656	2,927	3.6560	1.90%
2010-02-02	0	0.105	0.101	0.105	0.104	0.105	950,000	99,150	0.1044	3.588	3.451	3.588	3.554	3.588	27,803	3.5661	1.94%
2010-02-01	0	0.103	0.102	0.113	-	-	0	0	-	3.519	3.485	3.861	-	-	0	-	0.00%
2010-01-29	0	0.103	0.099	0.109	0.103	0.105	1,400,000	145,300	0.1038	3.519	3.383	3.724	3.519	3.588	40,974	3.5462	0.00%
2010-01-28	0	0.103	0.103	0.104	0.102	0.106	1,200,000	125,700	0.1048	3.519	3.519	3.554	3.485	3.622	35,120	3.5791	-2.83%
2010-01-27	0	0.106	0.106	0.111	0.105	0.109	550,000	58,950	0.1072	3.622	3.622	3.793	3.588	3.724	16,097	3.6622	-2.75%
2010-01-26	0	0.109	0.109	0.112	0.104	0.115	800,000	87,100	0.1089	3.724	3.724	3.827	3.554	3.929	23,413	3.7201	-5.22%
2010-01-25	0	0.115	0.110	0.115	0.115	0.115	750,000	86,250	0.1150	3.929	3.759	3.929	3.929	3.929	21,950	3.9294	0.00%
2010-01-22	0	0.115	0.109	0.117	0.106	0.115	3,850,000	422,200	0.1097	3.929	3.724	3.998	3.622	3.929	112,677	3.7470	3.60%
2010-01-21	0	0.111	0.111	0.113	0.111	0.114	1,700,000	190,850	0.1123	3.793	3.793	3.861	3.793	3.895	49,754	3.8359	-4.31%
2010-01-20	0	0.116	0.116	0.119	0.115	0.121	3,960,000	464,370	0.1173	3.964	3.964	4.066	3.929	4.134	115,897	4.0068	-7.20%
2010-01-19	0	0.125	0.120	0.126	0.116	0.127	8,500,000	1,037,150	0.1220	4.271	4.100	4.305	3.964	4.339	248,768	4.1691	-1.57%
2010-01-18	0	0.127	0.126	0.130	0.111	0.138	22,752,500	2,807,450	0.1234	4.339	4.305	4.442	3.793	4.715	665,894	4.2161	12.39%
2010-01-15	0	0.113	0.110	0.113	0.104	0.113	7,924,000	862,150	0.1088	3.861	3.759	3.861	3.554	3.861	231,910	3.7176	8.65%
2010-01-14	0	0.104	0.102	0.104	0.103	0.105	6,825,000	709,800	0.1040	3.554	3.485	3.554	3.519	3.588	199,746	3.5535	4.00%
2010-01-13	0	0.100	0.100	0.103	0.100	0.104	820,000	83,800	0.1022	3.417	3.417	3.519	3.417	3.554	23,999	3.4918	-3.85%
2010-01-12	0	0.104	0.102	0.105	0.103	0.105	2,275,000	235,875	0.1037	3.554	3.485	3.588	3.519	3.588	66,582	3.5426	0.00%
2010-01-11	0	0.104	0.103	0.105	0.101	0.105	3,230,000	333,450	0.1032	3.554	3.519	3.588	3.451	3.588	94,532	3.5274	4.00%
2010-01-08	0	0.100	0.100	0.103	0.100	0.100	350,000	35,750	0.1021	3.417	3.417	3.519	3.417	3.417	10,243	3.4901	-3.85%
2010-01-07	0	0.104	0.102	0.104	0.091	0.107	3,950,000	405,900	0.1028	3.554	3.485	3.554	3.109	3.656	115,604	3.5111	4.00%
2010-01-06	0	0.100	0.096	0.101	0.097	0.101	2,350,000	233,150	0.0992	3.417	3.280	3.451	3.314	3.451	68,777	3.3899	-1.96%
2010-01-05	0	0.102	0.100	0.102	0.100	0.104	875,000	90,150	0.1030	3.485	3.417	3.485	3.417	3.554	25,608	3.5203	0.00%
2010-01-04	0	0.102	0.095	0.105	0.100	0.102	2,150,000	216,100	0.1005	3.485	3.246	3.588	3.417	3.485	62,924	3.4343	2.00%
2009-12-31	0	0.100	0.092	0.100	0.100	0.100	800,000	80,000	0.1000	3.417	3.143	3.417	3.417	3.417	23,413	3.4168	0.00%
2009-12-30	0	0.100	0.096	0.100	0.095	0.100	1,050,000	102,250	0.0974	3.417	3.280	3.417	3.246	3.417	30,730	3.3273	5.26%
2009-12-29	0	0.095	0.094	0.095	0.090	0.095	600,000	55,850	0.0931	3.246	3.212	3.246	3.075	3.246	17,560	3.1805	0.00%
2009-12-28	0	0.095	0.095	0.097	0.089	0.093	1,950,000	178,000	0.0913	3.246	3.246	3.314	3.041	3.178	57,070	3.1190	5.56%
2009-12-24	0	0.090	0.090	0.092	0.087	0.090	162,500	14,350	0.0883	3.075	3.075	3.143	2.973	3.075	4,756	3.0173	1.12%
2009-12-23	0	0.089	0.088	0.089	0.088	0.089	700,000	62,100	0.0887	3.041	3.007	3.041	3.007	3.041	20,487	3.0312	4.71%
2009-12-22	0	0.085	0.085	0.087	0.085	0.088	2,250,000	194,500	0.0864	2.904	2.904	2.973	2.904	3.007	65,850	2.9537	-1.16%
2009-12-21	0	0.086	0.086	0.088	0.086	0.088	650,000	56,600	0.0871	2.938	2.938	3.007	2.938	3.007	19,023	2.9753	-2.27%
2009-12-18	0	0.088	0.088	0.090	0.087	0.090	2,850,000	252,250	0.0885	3.007	3.007	3.075	2.973	3.075	83,410	3.0242	-3.30%
2009-12-17	0	0.091	0.088	0.091	0.091	0.099	2,350,000	219,000	0.0932	3.109	3.007	3.109	3.109	3.383	68,777	3.1842	-6.19%
2009-12-16	0	0.097	0.097	0.099	0.096	0.101	1,800,000	177,250	0.0985	3.314	3.314	3.383	3.280	3.451	52,680	3.3646	-4.90%
2009-12-15	0	0.102	0.102	0.105	0.101	0.103	600,000	61,350	0.1023	3.485	3.485	3.588	3.451	3.519	17,560	3.4937	-1.92%
2009-12-14	0	0.104	0.104	0.106	0.104	0.104	1,350,000	140,400	0.1040	3.554	3.554	3.622	3.554	3.554	39,510	3.5535	0.97%
2009-12-11	0	0.103	0.102	0.103	0.103	0.108	500,000	52,400	0.1048	3.519	3.485	3.519	3.519	3.690	14,633	3.5808	0.00%
2009-12-10	0	0.103	0.102	0.108	0.102	0.103	1,300,000	133,800	0.1029	3.519	3.485	3.690	3.485	3.519	38,047	3.5167	0.98%
2009-12-09	0	0.102	0.102	0.104	0.102	0.108	4,625,000	477,350	0.1032	3.485	3.485	3.554	3.485	3.690	135,359	3.5265	-5.56%
2009-12-08	0	0.108	0.106	0.111	0.106	0.108	1,960,000	208,500	0.1064	3.690	3.622	3.793	3.622	3.690	57,363	3.6347	-0.92%
2009-12-07	0	0.109	0.109	0.112	0.107	0.111	1,100,000	120,650	0.1097	3.724	3.724	3.827	3.656	3.793	32,194	3.7476	-1.80%
2009-12-04	0	0.111	0.109	0.111	0.107	0.111	1,412,500	153,450	0.1086	3.793	3.724	3.793	3.656	3.793	41,339	3.7120	2.78%
2009-12-03	0	0.108	0.108	0.110	0.108	0.109	2,050,000	223,400	0.1090	3.690	3.690	3.759	3.690	3.724	59,997	3.7235	0.00%
2009-12-02	0	0.108	0.109	0.112	0.108	0.116	2,350,000	260,800	0.1110	3.690	3.724	3.827	3.690	3.964	68,777	3.7920	-3.57%
2009-12-01	0	0.112	0.107	0.112	0.106	0.112	1,135,000	125,320	0.1104	3.827	3.656	3.827	3.622	3.827	33,218	3.7727	2.75%
2009-11-30	0	0.109	0.107	0.110	0.105	0.112	3,172,000	349,900	0.1103	3.724	3.656	3.759	3.588	3.827	92,834	3.7691	3.81%
2009-11-27	0	0.105	0.104	0.109	0.103	0.115	8,000,000	868,450	0.1086	3.588	3.554	3.724	3.519	3.929	234,135	3.7092	-2.78%
2009-11-26	0	0.108	0.106	0.110	0.106	0.114	6,600,000	723,900	0.1097	3.690	3.622	3.759	3.622	3.895	193,161	3.7476	-5.26%
2009-11-25	0	0.114	0.112	0.114	0.111	0.116	8,250,000	939,250	0.1138	3.895	3.827	3.895	3.793	3.964	241,451	3.8900	1.79%
2009-11-24	0	0.112	0.108	0.112	0.106	0.113	15,812,500	1,734,000	0.1097	3.827	3.690	3.827	3.622	3.861	462,782	3.7469	4.67%
2009-11-23	0	0.107	0.107	0.108	0.100	0.113	19,550,000	2,053,200	0.1050	3.656	3.656	3.690	3.417	3.861	572,167	3.5885	10.31%
2009-11-20	0	0.097	0.096	0.097	0.094	0.098	3,550,000	343,750	0.0968	3.314	3.280	3.314	3.212	3.348	103,897	3.3086	4.30%
2009-11-19	0	0.093	0.093	0.096	0.093	0.096	1,536,000	145,080	0.0945	3.178	3.178	3.280	3.178	3.280	44,954	3.2273	-3.12%
2009-11-18	0	0.096	0.095	0.096	0.094	0.096	2,860,000	271,660	0.0950	3.280	3.246	3.280	3.212	3.280	83,703	3.2455	-2.04%
2009-11-17	0	0.098	0.097	0.099	0.097	0.105	5,400,000	533,550	0.0988	3.348	3.314	3.383	3.314	3.588	158,041	3.3760	-2.00%
2009-11-16	0	0.100	0.100	0.101	0.095	0.102	7,662,000	761,580	0.0994	3.417	3.417	3.451	3.246	3.485	224,243	3.3962	2.04%
2009-11-13	0	0.098	0.096	0.099	0.093	0.105	22,050,000	2,197,850	0.0997	3.348	3.280	3.383	3.178	3.588	645,334	3.4058	7.69%
2009-11-12	0	0.091	0.090	0.092	0.091	0.094	4,100,000	379,150	0.0925	3.109	3.075	3.143	3.109	3.212	119,994	3.1597	2.25%
2009-11-11	0	0.089	0.087	0.089	0.086	0.089	1,937,500	168,625	0.0870	3.041	2.973	3.041	2.938	3.041	56,705	2.9737	1.14%
2009-11-10	0	0.088	0.087	0.089	0.088	0.090	2,049,760	182,280	0.0889	3.007	2.973	3.041	3.007	3.075	59,990	3.0385	-2.22%
2009-11-09	0	0.090	0.089	0.091	0.090	0.092	1,000,000	90,500	0.0905	3.075	3.041	3.109	3.075	3.143	29,267	3.0922	-1.10%
2009-11-06	0	0.091	0.090	0.093	0.090	0.093	3,050,000	279,600	0.0917	3.109	3.075	3.178	3.075	3.178	89,264	3.1323	3.41%
2009-11-05	0	0.088	0.087	0.088	0.087	0.091	2,750,000	244,500	0.0889	3.007	2.973	3.007	2.973	3.109	80,484	3.0379	-3.30%
2009-11-04	0	0.091	0.091	0.094	0.091	0.095	14,725,000	1,374,500	0.0933	3.109	3.109	3.212	3.109	3.246	430,954	3.1894	-3.19%
2009-11-03	0	0.094	0.093	0.095	0.093	0.108	14,837,500	1,486,075	0.1002	3.212	3.178	3.246	3.178	3.690	434,247	3.4222	-7.84%
2009-11-02	0	0.102	0.102	0.103	0.094	0.108	15,600,000	1,579,650	0.1013	3.485	3.485	3.519	3.212	3.690	456,563	3.4599	9.68%
2009-10-30	0	0.093	0.093	0.094	0.090	0.099	7,700,000	729,700	0.0948	3.178	3.178	3.212	3.075	3.383	225,355	3.2380	3.33%
2009-10-29	0	0.090	0.086	0.090	0.083	0.092	5,650,000	497,650	0.0881	3.075	2.938	3.075	2.836	3.143	165,358	3.0095	5.88%
2009-10-28	0	0.085	0.083	0.086	0.081	0.086	45,750,000	3,845,200	0.0840	2.904	2.836	2.938	2.768	2.938	1,338,958	2.8718	1.19%
2009-10-27	0	0.084	0.083	0.085	0.083	0.087	8,200,000	697,450	0.0851	2.870	2.836	2.904	2.836	2.973	239,988	2.9062	-1.18%
2009-10-23	0	0.085	0.084	0.085	0.080	0.085	23,010,000	1,919,430	0.0834	2.904	2.870	2.904	2.733	2.904	673,430	2.8502	3.66%
2009-10-22	0	0.082	0.081	0.083	0.081	0.082	662,500	53,338	0.0805	2.802	2.768	2.836	2.768	2.802	19,389	2.7509	0.00%
2009-10-21	0	0.082	0.081	0.082	0.080	0.086	8,350,000	676,950	0.0811	2.802	2.768	2.802	2.733	2.938	244,378	2.7701	-1.20%
2009-10-20	0	0.083	0.082	0.084	0.082	0.083	450,000	37,200	0.0827	2.836	2.802	2.870	2.802	2.836	13,170	2.8246	0.00%
2009-10-19	0	0.083	0.081	0.084	0.079	0.083	1,300,000	103,600	0.0797	2.836	2.768	2.870	2.699	2.836	38,047	2.7230	2.47%
2009-10-16	0	0.081	0.080	0.081	0.080	0.081	3,200,000	257,700	0.0805	2.768	2.733	2.768	2.733	2.768	93,654	2.7516	-1.22%
2009-10-15	0	0.082	0.081	0.082	0.081	0.083	7,617,000	623,765	0.0819	2.802	2.768	2.802	2.768	2.836	222,926	2.7981	1.23%
2009-10-14	0	0.081	0.081	0.082	0.080	0.082	6,100,000	492,150	0.0807	2.768	2.768	2.802	2.733	2.802	178,528	2.7567	1.25%
2009-10-13	0	0.080	0.079	0.081	0.079	0.080	2,650,000	210,600	0.0795	2.733	2.699	2.768	2.699	2.733	77,557	2.7154	0.00%
2009-10-12	0	0.080	0.079	0.080	0.079	0.082	2,200,000	177,950	0.0809	2.733	2.699	2.733	2.699	2.802	64,387	2.7638	0.00%
2009-10-09	0	0.080	0.080	0.082	0.080	0.080	1,150,000	92,000	0.0800	2.733	2.733	2.802	2.733	2.733	33,657	2.7335	-1.23%
2009-10-08	0	0.081	0.080	0.081	0.080	0.081	1,850,000	148,700	0.0804	2.768	2.733	2.768	2.733	2.768	54,144	2.7464	1.25%
2009-10-07	0	0.080	0.080	0.082	0.080	0.081	1,350,000	108,200	0.0801	2.733	2.733	2.802	2.733	2.768	39,510	2.7385	-1.23%
2009-10-06	0	0.081	0.080	0.083	0.079	0.084	2,450,000	194,950	0.0796	2.768	2.733	2.836	2.699	2.870	71,704	2.7188	3.85%
2009-10-05	0	0.078	0.077	0.078	0.076	0.078	1,050,000	79,900	0.0761	2.665	2.631	2.665	2.597	2.665	30,730	2.6000	2.63%
2009-10-02	0	0.076	0.076	0.078	0.076	0.077	5,410,000	413,420	0.0764	2.597	2.597	2.665	2.597	2.631	158,334	2.6111	-2.56%
2009-09-30	0	0.078	0.078	0.079	0.078	0.079	1,900,000	149,200	0.0785	2.665	2.665	2.699	2.665	2.699	55,607	2.6831	1.30%
2009-09-29	0	0.077	0.077	0.078	0.077	0.078	1,500,000	116,850	0.0779	2.631	2.631	2.665	2.631	2.665	43,900	2.6617	2.67%
2009-09-28	0	0.075	0.075	0.078	0.074	0.079	1,800,000	137,750	0.0765	2.563	2.563	2.665	2.528	2.699	52,680	2.6148	-3.85%
2009-09-25	0	0.078	0.077	0.080	0.076	0.080	3,400,240	263,517	0.0775	2.665	2.631	2.733	2.597	2.733	99,514	2.6480	-1.27%
2009-09-24	0	0.079	0.078	0.079	0.076	0.080	2,800,000	215,800	0.0771	2.699	2.665	2.699	2.597	2.733	81,947	2.6334	-1.25%
2009-09-23	0	0.080	0.080	0.082	0.079	0.088	7,600,000	612,750	0.0806	2.733	2.733	2.802	2.699	3.007	222,428	2.7548	-6.98%
2009-09-22	0	0.086	0.086	0.087	0.083	0.090	6,562,500	570,488	0.0869	2.938	2.938	2.973	2.836	3.075	192,064	2.9703	3.61%
2009-09-21	0	0.083	0.083	0.085	0.081	0.086	17,600,000	1,453,050	0.0826	2.836	2.836	2.904	2.768	2.938	515,096	2.8209	0.00%
2009-09-18	0	0.083	0.083	0.085	0.083	0.086	2,600,000	219,800	0.0845	2.836	2.836	2.904	2.836	2.938	76,094	2.8885	-3.49%
2009-09-17	0	0.086	0.084	0.086	0.081	0.088	8,000,000	674,600	0.0843	2.938	2.870	2.938	2.768	3.007	234,135	2.8812	7.50%
2009-09-16	0	0.080	0.080	0.082	0.080	0.081	3,100,000	250,750	0.0809	2.733	2.733	2.802	2.733	2.768	90,727	2.7638	0.00%
2009-09-15	0	0.080	0.078	0.080	-	-	0	0	-	2.733	2.665	2.733	-	-	0	-	0.00%
2009-09-14	0	0.080	0.078	0.080	0.077	0.080	8,350,000	652,350	0.0781	2.733	2.665	2.733	2.631	2.733	244,378	2.6694	1.27%
2009-09-11	0	0.079	0.078	0.080	0.078	0.079	2,100,000	165,200	0.0787	2.699	2.665	2.733	2.665	2.699	61,460	2.6879	0.00%
2009-09-10	0	0.079	0.079	0.080	0.078	0.080	7,201,200	565,089	0.0785	2.699	2.699	2.733	2.665	2.733	210,756	2.6812	0.00%
2009-09-09	0	0.079	0.078	0.079	0.079	0.080	2,300,000	182,000	0.0791	2.699	2.665	2.699	2.699	2.733	67,314	2.7038	-2.47%
2009-09-08	0	0.081	0.080	0.081	0.079	0.081	612,000	48,726	0.0796	2.768	2.733	2.768	2.699	2.768	17,911	2.7204	2.53%
2009-09-07	0	0.079	0.079	0.080	0.078	0.080	2,554,000	202,020	0.0791	2.699	2.699	2.733	2.665	2.733	74,748	2.7027	0.00%
2009-09-04	0	0.079	0.079	0.080	0.077	0.078	3,210,000	249,800	0.0778	2.699	2.699	2.733	2.631	2.665	93,947	2.6590	1.28%
2009-09-03	0	0.078	0.078	0.080	0.078	0.079	2,100,000	163,900	0.0780	2.665	2.665	2.733	2.665	2.699	61,460	2.6668	0.00%
2009-09-02	0	0.078	0.077	0.078	0.077	0.078	2,400,000	185,550	0.0773	2.665	2.631	2.665	2.631	2.665	70,240	2.6416	-1.27%
2009-09-01	0	0.079	0.078	0.080	0.078	0.080	2,500,000	196,700	0.0787	2.699	2.665	2.733	2.665	2.733	73,167	2.6884	2.60%
2009-08-31	0	0.077	0.077	0.079	0.077	0.079	3,050,000	236,750	0.0776	2.631	2.631	2.699	2.631	2.699	89,264	2.6522	-3.75%
2009-08-28	0	0.080	0.078	0.080	0.078	0.080	6,400,000	505,000	0.0789	2.733	2.665	2.733	2.665	2.733	187,308	2.6961	0.00%
2009-08-27	0	0.080	0.078	0.080	0.079	0.080	2,850,000	226,650	0.0795	2.733	2.665	2.733	2.699	2.733	83,410	2.7173	-1.23%
2009-08-26	0	0.081	0.080	0.082	0.081	0.082	1,200,000	97,450	0.0812	2.768	2.733	2.802	2.768	2.802	35,120	2.7748	-1.22%
2009-08-25	0	0.082	0.082	0.083	0.079	0.086	7,550,000	619,850	0.0821	2.802	2.802	2.836	2.699	2.938	220,965	2.8052	3.80%
2009-08-24	0	0.079	0.079	0.081	0.079	0.081	1,700,000	136,200	0.0801	2.699	2.699	2.768	2.699	2.768	49,754	2.7375	-1.25%
2009-08-21	0	0.080	0.079	0.081	0.078	0.080	2,590,000	206,000	0.0795	2.733	2.699	2.768	2.665	2.733	75,801	2.7176	-1.23%
2009-08-20	0	0.081	0.079	0.082	0.079	0.081	3,200,000	255,000	0.0797	2.768	2.699	2.802	2.699	2.768	93,654	2.7228	-1.22%
2009-08-19	0	0.082	0.078	0.083	0.078	0.083	4,220,000	337,400	0.0800	2.802	2.665	2.836	2.665	2.836	123,506	2.7318	-1.20%
2009-08-18	0	0.083	0.083	0.084	0.078	0.083	8,700,000	698,500	0.0803	2.836	2.836	2.870	2.665	2.836	254,621	2.7433	-2.35%
2009-08-17	0	0.085	0.082	0.087	0.082	0.085	5,450,000	452,100	0.0830	2.904	2.802	2.973	2.802	2.904	159,504	2.8344	-2.30%
2009-08-14	0	0.087	0.084	0.087	0.081	0.090	10,100,000	840,900	0.0833	2.973	2.870	2.973	2.768	3.075	295,595	2.8448	-1.14%
2009-08-13	0	0.088	0.085	0.088	0.087	0.090	2,920,000	259,250	0.0888	3.007	2.904	3.007	2.973	3.075	85,459	3.0336	2.33%
2009-08-12	0	0.086	0.085	0.087	0.084	0.092	13,800,000	1,198,200	0.0868	2.938	2.904	2.973	2.870	3.143	403,882	2.9667	-6.52%
2009-08-11	0	0.092	0.090	0.092	0.085	0.098	74,360,000	6,875,550	0.0925	3.143	3.075	3.143	2.904	3.348	2,176,282	3.1593	15.00%
2009-08-10	0	0.080	0.077	0.080	0.077	0.080	1,900,000	147,200	0.0775	2.733	2.631	2.733	2.631	2.733	55,607	2.6471	2.56%
2009-08-07	0	0.078	0.078	0.080	0.078	0.080	5,600,000	440,600	0.0787	2.665	2.665	2.733	2.665	2.733	163,894	2.6883	-2.50%
2009-08-06	0	0.080	0.079	0.080	0.075	0.080	1,550,000	120,900	0.0780	2.733	2.699	2.733	2.563	2.733	45,364	2.6651	2.56%
2009-08-05	0	0.078	0.076	0.078	0.075	0.078	2,950,000	223,350	0.0757	2.665	2.597	2.665	2.563	2.665	86,337	2.5870	-2.50%
2009-08-04	0	0.080	0.077	0.080	0.077	0.082	4,200,000	334,300	0.0796	2.733	2.631	2.733	2.631	2.802	122,921	2.7196	-1.23%
2009-08-03	0	0.081	0.079	0.081	0.078	0.081	1,300,000	103,950	0.0800	2.768	2.699	2.768	2.665	2.768	38,047	2.7322	2.53%
2009-07-31	0	0.079	0.077	0.079	0.079	0.079	500,000	39,500	0.0790	2.699	2.631	2.699	2.699	2.699	14,633	2.6993	0.00%
2009-07-30	0	0.079	0.077	0.079	0.075	0.079	5,550,000	427,250	0.0770	2.699	2.631	2.699	2.563	2.699	162,431	2.6303	0.00%
2009-07-29	0	0.079	0.078	0.079	0.076	0.080	14,000,000	1,098,150	0.0784	2.699	2.665	2.699	2.597	2.733	409,736	2.6801	-1.25%
2009-07-28	0	0.080	0.080	0.081	0.078	0.081	2,850,000	227,350	0.0798	2.733	2.733	2.768	2.665	2.768	83,410	2.7257	0.00%
2009-07-27	0	0.080	0.079	0.080	0.078	0.081	11,525,000	921,300	0.0799	2.733	2.699	2.733	2.665	2.768	337,300	2.7314	2.56%
2009-07-24	0	0.078	0.076	0.078	0.076	0.078	2,020,000	153,670	0.0761	2.665	2.597	2.665	2.597	2.665	59,119	2.5993	4.00%
2009-07-23	0	0.075	0.075	0.076	0.075	0.076	4,500,000	339,150	0.0754	2.563	2.563	2.597	2.563	2.597	131,701	2.5752	0.00%
2009-07-22	0	0.075	0.074	0.076	0.076	0.079	3,120,000	240,750	0.0772	2.563	2.528	2.597	2.597	2.699	91,313	2.6365	-2.60%
2009-07-21	0	0.077	0.075	0.077	0.071	0.078	10,620,000	798,210	0.0752	2.631	2.563	2.631	2.426	2.665	310,814	2.5681	8.45%
2009-07-20	0	0.071	0.071	0.073	0.070	0.072	5,840,000	414,880	0.0710	2.426	2.426	2.494	2.392	2.460	170,918	2.4274	0.00%
2009-07-17	0	0.071	0.070	0.071	0.071	0.073	3,920,000	281,800	0.0719	2.426	2.392	2.426	2.426	2.494	114,726	2.4563	-1.39%
2009-07-16	0	0.072	0.071	0.072	0.069	0.072	4,556,000	320,910	0.0704	2.460	2.426	2.460	2.358	2.460	133,340	2.4067	1.41%
2009-07-15	0	0.071	0.071	0.072	0.068	0.071	1,190,000	82,650	0.0695	2.426	2.426	2.460	2.323	2.426	34,828	2.3731	4.41%
2009-07-14	0	0.068	0.067	0.068	0.067	0.068	1,400,000	94,600	0.0676	2.323	2.289	2.323	2.289	2.323	40,974	2.3088	-2.86%
2009-07-13	0	0.070	0.068	0.070	0.066	0.070	300,000	20,700	0.0690	2.392	2.323	2.392	2.255	2.392	8,780	2.3576	2.94%
2009-07-10	0	0.068	0.068	0.070	0.066	0.069	880,000	59,250	0.0673	2.323	2.323	2.392	2.255	2.358	25,755	2.3005	-2.86%
2009-07-09	0	0.070	0.070	0.071	0.070	0.070	10,800,000	756,000	0.0700	2.392	2.392	2.426	2.392	2.392	316,082	2.3918	-1.41%
2009-07-08	0	0.071	0.071	0.072	0.067	0.071	1,155,000	80,410	0.0696	2.426	2.426	2.460	2.289	2.426	33,803	2.3788	-1.39%
2009-07-07	0	0.072	0.071	0.073	0.071	0.073	7,100,000	511,450	0.0720	2.460	2.426	2.494	2.426	2.494	207,795	2.4613	9.09%
2009-07-06	0	0.066	0.066	0.072	0.066	0.067	750,000	49,550	0.0661	2.255	2.255	2.460	2.255	2.289	21,950	2.2574	0.00%
2009-07-03	0	0.066	0.066	0.071	0.065	0.066	210,000	13,660	0.0650	2.255	2.255	2.426	2.221	2.255	6,146	2.2226	-1.49%
2009-07-02	0	0.067	0.067	0.069	0.067	0.068	770,000	52,050	0.0676	2.289	2.289	2.358	2.289	2.323	22,535	2.3097	-1.47%
2009-06-30	0	0.068	0.068	0.070	0.068	0.070	750,000	51,700	0.0689	2.323	2.323	2.392	2.323	2.392	21,950	2.3553	-6.85%
2009-06-29	0	0.073	0.072	0.074	0.072	0.073	2,010,000	145,030	0.0722	2.494	2.460	2.528	2.460	2.494	58,826	2.4654	7.35%
2009-06-26	0	0.068	0.068	0.073	0.068	0.070	450,000	30,800	0.0684	2.323	2.323	2.494	2.323	2.392	13,170	2.3386	0.00%
2009-06-25	0	0.068	0.068	0.073	0.068	0.071	500,000	34,850	0.0697	2.323	2.323	2.494	2.323	2.426	14,633	2.3815	0.00%
2009-06-24	0	0.068	0.068	0.070	0.066	0.068	700,000	47,100	0.0673	2.323	2.323	2.392	2.255	2.323	20,487	2.2990	3.03%
2009-06-23	0	0.066	0.066	0.068	0.065	0.071	2,800,000	192,950	0.0689	2.255	2.255	2.323	2.221	2.426	81,947	2.3546	-7.04%
2009-06-22	0	0.071	0.070	0.073	0.070	0.073	1,500,000	108,400	0.0723	2.426	2.392	2.494	2.392	2.494	43,900	2.4692	0.00%
2009-06-19	0	0.071	0.070	0.072	0.071	0.073	900,000	65,250	0.0725	2.426	2.392	2.460	2.426	2.494	26,340	2.4772	1.43%
2009-06-18	0	0.070	0.070	0.073	0.070	0.072	7,300,000	514,400	0.0705	2.392	2.392	2.494	2.392	2.460	213,648	2.4077	-1.41%
2009-06-17	0	0.071	0.071	0.073	0.071	0.073	2,200,000	158,000	0.0718	2.426	2.426	2.494	2.426	2.494	64,387	2.4539	0.00%
2009-06-16	0	0.071	0.071	0.072	0.071	0.075	3,930,000	282,270	0.0718	2.426	2.426	2.460	2.426	2.563	115,019	2.4541	-5.33%
2009-06-15	0	0.075	0.074	0.075	0.074	0.075	1,350,000	100,950	0.0748	2.563	2.528	2.563	2.528	2.563	39,510	2.5550	-2.60%
2009-06-12	0	0.077	0.076	0.077	0.076	0.083	6,800,000	529,200	0.0778	2.631	2.597	2.631	2.597	2.836	199,015	2.6591	0.00%
2009-06-11	0	0.077	0.077	0.078	0.076	0.084	19,125,000	1,527,825	0.0799	2.631	2.631	2.665	2.597	2.870	559,728	2.7296	2.67%
2009-06-10	0	0.075	0.073	0.076	0.072	0.075	4,700,000	349,100	0.0743	2.563	2.494	2.597	2.460	2.563	137,554	2.5379	5.63%
2009-06-09	0	0.071	0.071	0.074	0.070	0.075	3,550,000	255,850	0.0721	2.426	2.426	2.528	2.392	2.563	103,897	2.4625	-1.39%
2009-06-08	0	0.072	0.071	0.072	0.072	0.073	3,600,000	261,850	0.0727	2.460	2.426	2.460	2.460	2.494	105,361	2.4853	-1.37%
2009-06-05	0	0.073	0.072	0.073	0.073	0.076	4,215,000	313,795	0.0744	2.494	2.460	2.494	2.494	2.597	123,360	2.5437	-1.35%
2009-06-04	0	0.074	0.073	0.074	0.073	0.076	1,950,000	145,100	0.0744	2.528	2.494	2.528	2.494	2.597	57,070	2.5425	-2.63%
2009-06-03	0	0.076	0.076	0.077	0.073	0.077	3,950,000	294,550	0.0746	2.597	2.597	2.631	2.494	2.631	115,604	2.5479	2.70%
2009-06-02	0	0.074	0.073	0.076	0.074	0.079	8,150,000	624,350	0.0766	2.528	2.494	2.597	2.528	2.699	238,525	2.6175	-0.80%
2009-06-01	0	0.075	0.075	0.076	0.073	0.078	14,690,000	1,108,800	0.0755	2.549	2.549	2.583	2.481	2.651	432,235	2.5653	2.74%
2009-05-29	0	0.073	0.073	0.074	0.073	0.075	5,077,500	376,993	0.0742	2.481	2.481	2.515	2.481	2.549	149,399	2.5234	-2.67%
2009-05-27	0	0.075	0.075	0.076	0.072	0.078	9,750,000	729,350	0.0748	2.549	2.549	2.583	2.447	2.651	286,882	2.5423	2.74%
2009-05-26	0	0.073	0.072	0.073	0.069	0.075	9,470,000	684,000	0.0722	2.481	2.447	2.481	2.345	2.549	278,643	2.4548	2.82%
2009-05-25	0	0.071	0.070	0.071	0.070	0.072	1,600,000	113,450	0.0709	2.413	2.379	2.413	2.379	2.447	47,078	2.4098	4.41%
2009-05-22	0	0.068	0.068	0.071	0.068	0.072	4,170,000	291,350	0.0699	2.311	2.311	2.413	2.311	2.447	122,697	2.3745	-1.45%
2009-05-21	0	0.069	0.069	0.070	0.069	0.072	12,150,000	849,750	0.0699	2.345	2.345	2.379	2.345	2.447	357,499	2.3769	0.00%
2009-05-20	0	0.069	0.069	0.070	0.069	0.072	5,600,000	393,850	0.0703	2.345	2.345	2.379	2.345	2.447	164,773	2.3903	-2.82%
2009-05-19	0	0.071	0.071	0.072	0.069	0.074	4,890,000	355,200	0.0726	2.413	2.413	2.447	2.345	2.515	143,882	2.4687	0.00%
2009-05-18	0	0.071	0.071	0.072	0.069	0.072	2,087,500	144,613	0.0693	2.413	2.413	2.447	2.345	2.447	61,422	2.3544	-1.39%
2009-05-15	0	0.072	0.071	0.074	0.071	0.074	5,850,000	426,250	0.0729	2.447	2.413	2.515	2.413	2.515	172,129	2.4763	5.88%
2009-05-14	0	0.068	0.069	0.070	0.068	0.076	15,400,000	1,060,350	0.0689	2.311	2.345	2.379	2.311	2.583	453,126	2.3401	-11.69%
2009-05-13	0	0.077	0.075	0.077	0.071	0.079	2,530,000	194,600	0.0769	2.617	2.549	2.617	2.413	2.685	74,442	2.6141	2.67%
2009-05-12	0	0.075	0.073	0.077	0.075	0.084	3,500,000	275,000	0.0786	2.549	2.481	2.617	2.549	2.855	102,983	2.6703	-10.71%
2009-05-11	0	0.084	0.079	0.084	0.075	0.092	20,751,500	1,717,030	0.0827	2.855	2.685	2.855	2.549	3.127	610,587	2.8121	20.00%
2009-05-08	0	0.070	0.067	0.070	0.060	0.070	5,450,000	367,400	0.0674	2.379	2.277	2.379	2.039	2.379	160,360	2.2911	9.37%
2009-05-07	0	0.064	0.059	0.064	0.058	0.064	3,200,000	190,550	0.0595	2.175	2.005	2.175	1.971	2.175	94,156	2.0238	0.00%
2009-05-06	0	0.064	0.060	0.064	0.050	0.068	3,150,000	184,400	0.0585	2.175	2.039	2.175	1.699	2.311	92,685	1.9895	30.61%
2009-05-05	0	0.049	0.049	0.052	0.049	0.050	350,000	17,450	0.0499	1.665	1.665	1.767	1.665	1.699	10,298	1.6945	-5.77%
2009-05-04	0	0.052	0.052	0.053	0.049	0.053	990,000	51,300	0.0518	1.767	1.767	1.801	1.665	1.801	29,130	1.7611	6.12%
2009-04-30	0	0.049	0.049	0.052	0.047	0.047	50,000	2,350	0.0470	1.665	1.665	1.767	1.597	1.597	1,471	1.5973	2.08%
2009-04-29	0	0.048	0.048	0.053	-	-	0	0	-	1.631	1.631	1.801	-	-	0	-	0.00%
2009-04-28	0	0.048	0.048	0.051	0.048	0.048	550,000	26,400	0.0480	1.631	1.631	1.733	1.631	1.631	16,183	1.6313	-2.04%
2009-04-27	0	0.049	0.049	0.054	0.049	0.049	50,000	2,450	0.0490	1.665	1.665	1.835	1.665	1.665	1,471	1.6653	-10.91%
2009-04-24	0	0.055	0.051	0.056	0.055	0.055	600,000	34,000	0.0567	1.869	1.733	1.903	1.869	1.869	17,654	1.9259	1.85%
2009-04-23	0	0.054	0.054	0.056	-	-	0	0	-	1.835	1.835	1.903	-	-	0	-	1.89%
2009-04-22	0	0.053	0.053	0.055	0.053	0.054	2,300,000	122,350	0.0532	1.801	1.801	1.869	1.801	1.835	67,675	1.8079	-1.85%
2009-04-21	0	0.054	0.054	0.057	0.053	0.053	450,000	23,850	0.0530	1.835	1.835	1.937	1.801	1.801	13,241	1.8013	-5.26%
2009-04-20	0	0.057	0.055	0.058	0.057	0.057	300,000	16,900	0.0563	1.937	1.869	1.971	1.937	1.937	8,827	1.9146	3.64%
2009-04-17	0	0.055	0.054	0.057	0.055	0.057	1,750,000	96,650	0.0552	1.869	1.835	1.937	1.869	1.937	51,492	1.8770	-3.51%
2009-04-16	0	0.057	0.052	0.057	0.053	0.057	1,100,000	59,450	0.0540	1.937	1.767	1.937	1.801	1.937	32,366	1.8368	3.64%
2009-04-15	0	0.055	0.053	0.058	0.054	0.055	700,000	38,000	0.0543	1.869	1.801	1.971	1.835	1.869	20,597	1.8450	10.00%
2009-04-14	0	0.050	0.050	0.053	0.050	0.050	650,000	32,500	0.0500	1.699	1.699	1.801	1.699	1.699	19,125	1.6993	8.70%
2009-04-09	0	0.046	0.046	0.050	0.046	0.046	200,000	9,200	0.0460	1.563	1.563	1.699	1.563	1.563	5,885	1.5634	2.22%
2009-04-08	0	0.045	0.044	0.047	0.045	0.045	1,450,000	65,250	0.0450	1.529	1.495	1.597	1.529	1.529	42,664	1.5294	-2.17%
2009-04-07	0	0.046	0.046	0.050	0.045	0.046	3,200,000	144,350	0.0451	1.563	1.563	1.699	1.529	1.563	94,156	1.5331	-8.00%
2009-04-06	0	0.050	0.045	0.052	0.050	0.050	200,000	10,000	0.0500	1.699	1.529	1.767	1.699	1.699	5,885	1.6993	0.00%
2009-04-03	0	0.050	0.047	0.052	0.046	0.052	750,000	37,500	0.0500	1.699	1.597	1.767	1.563	1.767	22,068	1.6993	0.00%
2009-04-02	0	0.050	0.049	0.053	0.046	0.051	5,950,000	285,000	0.0479	1.699	1.665	1.801	1.563	1.733	175,071	1.6279	8.70%
2009-04-01	0	0.046	0.043	0.046	-	-	0	0	-	1.563	1.461	1.563	-	-	0	-	0.00%
2009-03-31	0	0.046	0.044	0.047	0.043	0.046	450,000	19,600	0.0436	1.563	1.495	1.597	1.461	1.563	13,241	1.4803	9.52%
2009-03-30	0	0.042	0.042	0.043	0.042	0.047	1,350,000	57,750	0.0428	1.427	1.427	1.461	1.427	1.597	39,722	1.4539	-2.33%
2009-03-27	0	0.043	0.043	0.045	0.041	0.045	4,600,000	191,950	0.0417	1.461	1.461	1.529	1.393	1.529	135,349	1.4182	-4.44%
2009-03-26	0	0.045	0.042	0.045	0.042	0.045	3,350,000	142,700	0.0426	1.529	1.427	1.529	1.427	1.529	98,570	1.4477	7.14%
2009-03-25	0	0.042	0.042	0.047	0.042	0.042	100,000	4,200	0.0420	1.427	1.427	1.597	1.427	1.427	2,942	1.4274	-8.70%
2009-03-24	0	0.046	0.044	0.046	0.047	0.047	500,000	23,500	0.0470	1.563	1.495	1.563	1.597	1.597	14,712	1.5973	6.98%
2009-03-23	0	0.043	0.043	0.046	-	-	0	0	-	1.461	1.461	1.563	-	-	0	-	2.38%
2009-03-20	0	0.042	0.041	0.042	-	-	0	0	-	1.427	1.393	1.427	-	-	0	-	0.00%
2009-03-19	0	0.042	0.042	0.044	0.042	0.042	250,000	10,500	0.0420	1.427	1.427	1.495	1.427	1.427	7,356	1.4274	-4.55%
2009-03-18	0	0.044	0.042	0.045	0.044	0.044	250,000	11,000	0.0440	1.495	1.427	1.529	1.495	1.495	7,356	1.4954	4.76%
2009-03-17	0	0.042	0.042	0.049	0.040	0.042	590,000	23,950	0.0406	1.427	1.427	1.665	1.359	1.427	17,360	1.3796	-4.55%
2009-03-16	0	0.044	0.044	0.045	0.042	0.044	100,000	4,300	0.0430	1.495	1.495	1.529	1.427	1.495	2,942	1.4614	2.33%
2009-03-13	0	0.043	0.042	0.046	0.043	0.044	360,000	15,430	0.0429	1.461	1.427	1.563	1.461	1.495	10,593	1.4567	0.00%
2009-03-12	0	0.043	0.041	0.043	-	-	0	0	-	1.461	1.393	1.461	-	-	0	-	0.00%
2009-03-11	0	0.043	0.043	0.046	-	-	0	0	-	1.461	1.461	1.563	-	-	0	-	2.38%
2009-03-10	0	0.042	0.041	0.044	0.040	0.042	150,000	6,150	0.0410	1.427	1.393	1.495	1.359	1.427	4,414	1.3934	5.00%
2009-03-09	0	0.040	0.040	0.046	0.040	0.040	50,000	2,000	0.0400	1.359	1.359	1.563	1.359	1.359	1,471	1.3594	-6.98%
2009-03-06	0	0.043	0.043	0.045	0.041	0.041	200,000	8,200	0.0410	1.461	1.461	1.529	1.393	1.393	5,885	1.3934	-4.44%
2009-03-05	0	0.045	0.043	0.048	0.045	0.045	1,950,000	87,750	0.0450	1.529	1.461	1.631	1.529	1.529	57,376	1.5294	0.00%
2009-03-04	0	0.045	0.046	0.047	0.044	0.045	1,200,000	53,200	0.0443	1.529	1.563	1.597	1.495	1.529	35,309	1.5067	4.65%
2009-03-03	0	0.043	0.043	0.045	0.042	0.043	450,000	19,100	0.0424	1.461	1.461	1.529	1.427	1.461	13,241	1.4425	2.38%
2009-03-02	0	0.042	0.042	0.044	0.042	0.042	337,403	13,722	0.0407	1.427	1.427	1.495	1.427	1.427	9,928	1.3822	0.00%
2009-02-27	0	0.042	0.042	0.045	0.042	0.042	100,000	4,200	0.0420	1.427	1.427	1.529	1.427	1.427	2,942	1.4274	0.00%
2009-02-26	0	0.042	0.041	0.044	0.040	0.041	400,000	16,500	0.0413	1.427	1.393	1.495	1.359	1.393	11,770	1.4019	-2.33%
2009-02-25	0	0.043	0.043	0.044	0.043	0.044	1,850,000	81,000	0.0438	1.461	1.461	1.495	1.461	1.495	54,434	1.4880	2.38%
2009-02-24	0	0.042	0.042	0.044	0.040	0.047	1,400,000	57,600	0.0411	1.427	1.427	1.495	1.359	1.597	41,193	1.3983	-4.55%
2009-02-23	0	0.044	0.044	0.047	0.044	0.044	120,000	5,040	0.0420	1.495	1.495	1.597	1.495	1.495	3,531	1.4274	0.00%
2009-02-20	0	0.044	0.044	0.050	0.043	0.045	600,000	26,750	0.0446	1.495	1.495	1.699	1.461	1.529	17,654	1.5152	-8.33%
2009-02-19	0	0.048	0.048	0.052	-	-	0	0	-	1.631	1.631	1.767	-	-	0	-	6.67%
2009-02-18	0	0.045	0.044	0.050	0.045	0.050	700,000	31,750	0.0454	1.529	1.495	1.699	1.529	1.699	20,597	1.5415	-2.17%
2009-02-17	0	0.046	0.046	0.050	0.046	0.046	1,600,000	73,600	0.0460	1.563	1.563	1.699	1.563	1.563	47,078	1.5634	-4.17%
2009-02-16	0	0.048	0.048	0.050	0.046	0.046	50,000	2,300	0.0460	1.631	1.631	1.699	1.563	1.563	1,471	1.5634	6.67%
2009-02-13	0	0.045	0.045	0.048	0.045	0.045	140,000	6,020	0.0430	1.529	1.529	1.631	1.529	1.529	4,119	1.4614	0.00%
2009-02-12	0	0.045	0.045	0.047	0.045	0.045	1,100,000	49,500	0.0450	1.529	1.529	1.597	1.529	1.529	32,366	1.5294	-6.25%
2009-02-11	0	0.048	0.048	0.049	0.046	0.047	100,000	4,650	0.0465	1.631	1.631	1.665	1.563	1.597	2,942	1.5804	6.67%
2009-02-10	0	0.045	0.045	0.049	0.045	0.045	150,000	6,750	0.0450	1.529	1.529	1.665	1.529	1.529	4,414	1.5294	0.00%
2009-02-09	0	0.045	0.045	0.047	0.045	0.049	1,150,000	52,350	0.0455	1.529	1.529	1.597	1.529	1.665	33,837	1.5471	-6.25%
2009-02-06	0	0.048	0.048	0.049	0.046	0.048	3,400,000	157,500	0.0463	1.631	1.631	1.665	1.563	1.631	100,041	1.5744	2.13%
2009-02-05	0	0.047	0.045	0.046	0.045	0.047	1,250,000	56,450	0.0452	1.597	1.529	1.563	1.529	1.597	36,780	1.5348	9.30%
2009-02-04	0	0.043	0.043	0.047	0.043	0.048	3,340,000	147,970	0.0443	1.461	1.461	1.597	1.461	1.631	98,275	1.5057	-2.27%
2009-02-03	0	0.044	0.042	0.048	-	-	0	0	-	1.495	1.427	1.631	-	-	0	-	0.00%
2009-02-02	0	0.044	0.045	0.049	0.042	0.050	600,000	27,550	0.0459	1.495	1.529	1.665	1.427	1.699	17,654	1.5605	-8.33%
2009-01-30	0	0.048	0.045	0.048	0.041	0.041	50,000	2,050	0.0410	1.631	1.529	1.631	1.393	1.393	1,471	1.3934	0.00%
2009-01-29	0	0.048	0.045	0.048	0.044	0.046	1,700,000	76,500	0.0450	1.631	1.529	1.631	1.495	1.563	50,020	1.5294	6.67%
2009-01-23	0	0.045	0.041	0.049	-	-	0	0	-	1.529	1.393	1.665	-	-	0	-	0.00%
2009-01-22	0	0.045	0.041	0.049	0.045	0.045	50,000	2,250	0.0450	1.529	1.393	1.665	1.529	1.529	1,471	1.5294	4.65%
2009-01-21	0	0.043	0.040	0.045	0.043	0.050	200,000	8,950	0.0448	1.461	1.359	1.529	1.461	1.699	5,885	1.5209	-14.00%
2009-01-20	0	0.050	0.042	0.050	-	-	1,000	32	0.0320	1.699	1.427	1.699	-	-	29	1.0876	0.00%
2009-01-19	0	0.050	0.044	0.050	0.050	0.050	50,000	2,500	0.0500	1.699	1.495	1.699	1.699	1.699	1,471	1.6993	2.04%
2009-01-16	0	0.049	0.042	0.049	-	-	0	0	-	1.665	1.427	1.665	-	-	0	-	0.00%
2009-01-15	0	0.049	0.041	0.049	0.050	0.050	150,000	7,100	0.0473	1.665	1.393	1.665	1.699	1.699	4,414	1.6087	6.52%
2009-01-14	0	0.046	0.043	0.050	0.046	0.046	50,000	2,300	0.0460	1.563	1.461	1.699	1.563	1.563	1,471	1.5634	-2.13%
2009-01-13	0	0.047	0.046	0.049	0.044	0.055	1,040,000	53,250	0.0512	1.597	1.563	1.665	1.495	1.869	30,601	1.7402	4.44%
2009-01-12	0	0.045	0.041	0.048	0.045	0.046	1,600,000	72,600	0.0454	1.529	1.393	1.631	1.529	1.563	47,078	1.5421	-8.16%
2009-01-09	0	0.049	0.047	0.051	0.049	0.053	2,000,000	99,600	0.0498	1.665	1.597	1.733	1.665	1.801	58,848	1.6925	-3.92%
2009-01-08	0	0.051	0.049	0.051	0.050	0.051	1,462,500	73,850	0.0505	1.733	1.665	1.733	1.699	1.733	43,032	1.7162	-1.92%
2009-01-07	0	0.052	0.052	0.054	0.050	0.053	3,800,000	194,150	0.0511	1.767	1.767	1.835	1.699	1.801	111,810	1.7364	4.00%
2009-01-06	0	0.050	0.050	0.052	0.045	0.050	2,020,000	95,400	0.0472	1.699	1.699	1.767	1.529	1.699	59,436	1.6051	16.28%
2009-01-05	0	0.043	0.042	0.044	-	-	0	0	-	1.461	1.427	1.495	-	-	0	-	0.00%
2009-01-02	0	0.043	0.042	0.045	0.043	0.043	260,000	11,070	0.0426	1.461	1.427	1.529	1.461	1.461	7,650	1.4470	2.38%
2008-12-31	0	0.042	0.039	0.044	0.038	0.042	500,000	19,400	0.0388	1.427	1.325	1.495	1.291	1.427	14,712	1.3187	0.00%
2008-12-30	0	0.042	0.039	0.044	-	-	0	0	-	1.427	1.325	1.495	-	-	0	-	0.00%
2008-12-29	0	0.042	0.040	0.044	-	-	0	0	-	1.427	1.359	1.495	-	-	0	-	0.00%
2008-12-24	0	0.042	0.041	0.044	0.042	0.042	1,200,000	50,400	0.0420	1.427	1.393	1.495	1.427	1.427	35,309	1.4274	-12.50%
2008-12-23	0	0.048	0.041	0.048	0.041	0.041	1,036,000	42,152	0.0407	1.631	1.393	1.631	1.393	1.393	30,483	1.3828	17.07%
2008-12-22	0	0.041	0.041	0.058	0.041	0.041	200,000	8,200	0.0410	1.393	1.393	1.971	1.393	1.393	5,885	1.3934	0.00%
2008-12-19	0	0.041	0.041	0.042	0.039	0.041	290,000	11,090	0.0382	1.393	1.393	1.427	1.325	1.393	8,533	1.2997	0.00%
2008-12-18	0	0.041	0.041	0.044	0.038	0.040	1,420,000	56,500	0.0398	1.393	1.393	1.495	1.291	1.359	41,782	1.3523	5.13%
2008-12-17	0	0.039	0.038	0.041	0.039	0.040	350,000	13,950	0.0399	1.325	1.291	1.393	1.325	1.359	10,298	1.3546	-2.50%
2008-12-16	0	0.040	0.038	0.040	0.037	0.040	1,225,000	46,450	0.0379	1.359	1.291	1.359	1.257	1.359	36,044	1.2887	2.56%
2008-12-15	0	0.039	0.038	0.047	0.039	0.042	500,000	20,050	0.0401	1.325	1.291	1.597	1.325	1.427	14,712	1.3628	-7.14%
2008-12-12	0	0.042	0.042	0.046	0.041	0.041	200,000	8,300	0.0415	1.427	1.427	1.563	1.393	1.393	5,885	1.4104	-6.67%
2008-12-11	0	0.045	0.042	0.049	0.040	0.045	2,450,000	101,500	0.0414	1.529	1.427	1.665	1.359	1.529	72,088	1.4080	7.14%
2008-12-10	0	0.042	0.041	0.045	0.042	0.046	600,000	26,500	0.0442	1.427	1.393	1.529	1.427	1.563	17,654	1.5011	-2.33%
2008-12-09	0	0.043	0.038	0.044	0.043	0.043	250,000	10,750	0.0430	1.461	1.291	1.495	1.461	1.461	7,356	1.4614	0.00%
2008-12-08	0	0.043	0.038	0.050	0.043	0.046	200,000	8,900	0.0445	1.461	1.291	1.699	1.461	1.563	5,885	1.5124	4.88%
2008-12-05	0	0.041	0.036	0.041	0.041	0.041	300,000	12,300	0.0410	1.393	1.224	1.393	1.393	1.393	8,827	1.3934	0.00%
2008-12-04	0	0.041	0.038	0.041	0.039	0.041	2,300,000	92,650	0.0403	1.393	1.291	1.393	1.325	1.393	67,675	1.3691	5.13%
2008-12-03	0	0.039	0.036	0.039	0.039	0.039	350,000	13,650	0.0390	1.325	1.224	1.325	1.325	1.325	10,298	1.3255	11.43%
2008-12-02	0	0.035	0.035	0.039	0.035	0.035	500,000	17,500	0.0350	1.190	1.190	1.325	1.190	1.190	14,712	1.1895	-5.41%
2008-12-01	0	0.037	0.035	0.040	-	-	0	0	-	1.257	1.190	1.359	-	-	0	-	0.00%
2008-11-28	0	0.037	0.037	0.038	0.036	0.037	200,000	7,300	0.0365	1.257	1.257	1.291	1.224	1.257	5,885	1.2405	5.71%
2008-11-27	0	0.035	0.035	0.038	-	-	0	0	-	1.190	1.190	1.291	-	-	0	-	2.94%
2008-11-26	0	0.034	0.034	0.038	0.034	0.034	1,200,000	40,800	0.0340	1.156	1.156	1.291	1.156	1.156	35,309	1.1555	0.00%
2008-11-25	0	0.034	0.034	0.037	0.033	0.035	200,000	6,800	0.0340	1.156	1.156	1.257	1.122	1.190	5,885	1.1555	-10.53%
2008-11-24	0	0.038	0.038	0.040	0.038	0.038	50,000	1,900	0.0380	1.291	1.291	1.359	1.291	1.291	1,471	1.2915	8.57%
2008-11-21	0	0.035	0.035	0.036	0.033	0.036	750,000	26,250	0.0350	1.190	1.190	1.224	1.122	1.224	22,068	1.1895	2.94%
2008-11-20	0	0.034	0.034	0.037	0.034	0.035	450,000	15,700	0.0349	1.156	1.156	1.257	1.156	1.190	13,241	1.1857	-8.11%
2008-11-19	0	0.037	0.035	0.038	0.037	0.037	100,000	3,700	0.0370	1.257	1.190	1.291	1.257	1.257	2,942	1.2575	8.82%
2008-11-18	0	0.034	0.034	0.039	0.034	0.034	84,150,000	3,108,450	0.0369	1.156	1.156	1.325	1.156	1.156	2,476,010	1.2554	-8.11%
2008-11-17	0	0.037	0.036	0.040	-	-	0	0	-	1.257	1.224	1.359	-	-	0	-	0.00%
2008-11-14	0	0.037	0.036	0.040	-	-	0	0	-	1.257	1.224	1.359	-	-	0	-	0.00%
2008-11-13	0	0.037	0.035	0.039	0.033	0.037	650,000	22,250	0.0342	1.257	1.190	1.325	1.122	1.257	19,125	1.1634	-7.50%
2008-11-12	0	0.040	0.035	0.042	0.035	0.040	150,000	5,500	0.0367	1.359	1.190	1.427	1.190	1.359	4,414	1.2462	8.11%
2008-11-11	0	0.037	0.036	0.037	0.036	0.037	1,650,000	60,600	0.0367	1.257	1.224	1.257	1.224	1.257	48,549	1.2482	2.78%
2008-11-10	0	0.036	0.035	0.041	0.036	0.036	337,500	11,925	0.0353	1.224	1.190	1.393	1.224	1.224	9,931	1.2008	0.00%
2008-11-07	0	0.036	0.036	0.040	0.036	0.038	950,000	35,800	0.0377	1.224	1.224	1.359	1.224	1.291	27,953	1.2807	0.00%
2008-11-06	0	0.036	0.035	0.039	0.034	0.036	400,000	13,800	0.0345	1.224	1.190	1.325	1.156	1.224	11,770	1.1725	-5.26%
2008-11-05	0	0.038	0.037	0.040	0.036	0.038	1,550,000	58,700	0.0379	1.291	1.257	1.359	1.224	1.291	45,607	1.2871	-5.00%
2008-11-04	0	0.040	0.037	0.040	0.034	0.040	200,000	7,700	0.0385	1.359	1.257	1.359	1.156	1.359	5,885	1.3085	5.26%
2008-11-03	0	0.038	0.033	0.038	0.033	0.038	1,150,000	41,050	0.0357	1.291	1.122	1.291	1.122	1.291	33,837	1.2132	5.56%
2008-10-31	0	0.036	0.032	0.040	0.032	0.032	100,000	3,200	0.0320	1.224	1.088	1.359	1.088	1.088	2,942	1.0876	0.00%
2008-10-30	0	0.036	0.027	0.036	0.037	0.037	50,000	1,850	0.0370	1.224	0.918	1.224	1.257	1.257	1,471	1.2575	33.33%
2008-10-29	0	0.027	0.027	0.030	-	-	0	0	-	0.918	0.918	1.020	-	-	0	-	0.00%
2008-10-28	0	0.027	0.027	0.031	0.025	0.027	1,300,000	34,550	0.0266	0.918	0.918	1.054	0.850	0.918	38,251	0.9032	0.00%
2008-10-27	0	0.027	0.026	0.029	0.025	0.029	4,050,000	110,000	0.0272	0.918	0.884	0.986	0.850	0.986	119,166	0.9231	-6.90%
2008-10-24	0	0.029	0.028	0.030	0.029	0.035	3,200,000	95,650	0.0299	0.986	0.952	1.020	0.986	1.190	94,156	1.0159	-3.33%
2008-10-23	0	0.030	0.029	0.032	0.028	0.030	900,000	26,600	0.0296	1.020	0.986	1.088	0.952	1.020	26,481	1.0045	-6.25%
2008-10-22	0	0.032	0.032	0.035	0.032	0.036	3,200,000	105,500	0.0330	1.088	1.088	1.190	1.088	1.224	94,156	1.1205	-15.79%
2008-10-21	0	0.038	0.035	0.038	0.038	0.038	200,000	7,600	0.0380	1.291	1.190	1.291	1.291	1.291	5,885	1.2915	0.00%
2008-10-20	0	0.038	0.034	0.038	0.038	0.038	300,000	11,400	0.0380	1.291	1.156	1.291	1.291	1.291	8,827	1.2915	8.57%
2008-10-17	0	0.035	0.032	0.036	0.035	0.039	900,000	33,100	0.0368	1.190	1.088	1.224	1.190	1.325	26,481	1.2499	9.37%
2008-10-16	0	0.032	0.032	0.036	0.032	0.039	950,000	33,750	0.0355	1.088	1.088	1.224	1.088	1.325	27,953	1.2074	-25.58%
2008-10-15	0	0.043	0.034	0.043	0.034	0.043	170,000	6,050	0.0356	1.461	1.156	1.461	1.156	1.461	5,002	1.2095	7.50%
2008-10-14	0	0.040	0.035	0.040	0.035	0.042	1,200,000	47,300	0.0394	1.359	1.190	1.359	1.190	1.427	35,309	1.3396	5.26%
2008-10-13	0	0.038	0.031	0.049	0.030	0.038	1,900,000	67,700	0.0356	1.291	1.054	1.665	1.020	1.291	55,905	1.2110	26.67%
2008-10-10	0	0.030	0.030	0.034	0.030	0.032	2,050,000	64,450	0.0314	1.020	1.020	1.156	1.020	1.088	60,319	1.0685	-16.67%
2008-10-09	0	0.036	0.036	0.040	0.035	0.035	550,000	19,250	0.0350	1.224	1.224	1.359	1.190	1.190	16,183	1.1895	-2.70%
2008-10-08	0	0.037	0.033	0.041	0.033	0.037	287,500	9,975	0.0347	1.257	1.122	1.393	1.122	1.257	8,459	1.1792	0.00%
2008-10-06	0	0.037	0.037	0.047	0.036	0.037	650,000	23,950	0.0368	1.257	1.257	1.597	1.224	1.257	19,125	1.2523	-13.95%
2008-10-03	0	0.043	0.042	0.045	-	-	300,000	12,750	0.0425	1.461	1.427	1.529	-	-	8,827	1.4444	0.00%
2008-10-02	0	0.043	0.043	0.046	0.042	0.047	1,700,000	74,250	0.0437	1.461	1.461	1.563	1.427	1.597	50,020	1.4844	-6.52%
2008-09-30	0	0.046	0.043	0.047	0.046	0.046	1,000,000	46,000	0.0460	1.563	1.461	1.597	1.563	1.563	29,424	1.5634	-2.13%
2008-09-29	0	0.047	0.045	0.047	0.044	0.048	1,425,000	67,475	0.0474	1.597	1.529	1.597	1.495	1.631	41,929	1.6093	-9.62%
2008-09-26	0	0.052	0.046	0.052	0.045	0.052	2,800,000	128,550	0.0459	1.767	1.563	1.767	1.529	1.767	82,387	1.5603	13.04%
2008-09-25	0	0.046	0.043	0.048	0.043	0.049	800,000	37,400	0.0468	1.563	1.461	1.631	1.461	1.665	23,539	1.5889	2.22%
2008-09-24	0	0.045	0.045	0.046	0.042	0.047	1,950,000	84,400	0.0433	1.529	1.529	1.563	1.427	1.597	57,376	1.4710	-4.26%
2008-09-23	0	0.047	0.044	0.054	0.047	0.050	600,000	29,550	0.0493	1.597	1.495	1.835	1.597	1.699	17,654	1.6738	-6.00%
2008-09-22	0	0.050	0.049	0.050	0.048	0.051	2,950,000	144,350	0.0489	1.699	1.665	1.699	1.631	1.733	86,800	1.6630	2.04%
2008-09-19	0	0.049	0.045	0.049	0.049	0.049	100,000	4,900	0.0490	1.665	1.529	1.665	1.665	1.665	2,942	1.6653	22.50%
2008-09-18	0	0.040	0.035	0.040	0.031	0.041	3,150,000	115,900	0.0368	1.359	1.190	1.359	1.054	1.393	92,685	1.2505	-4.76%
2008-09-17	0	0.042	0.041	0.048	0.041	0.047	3,350,000	143,050	0.0427	1.427	1.393	1.631	1.393	1.597	98,570	1.4513	-10.64%
2008-09-16	0	0.047	0.045	0.047	0.042	0.047	850,000	39,100	0.0460	1.597	1.529	1.597	1.427	1.597	25,010	1.5634	-11.32%
2008-09-12	0	0.053	0.052	0.056	0.050	0.053	3,000,000	159,600	0.0532	1.801	1.767	1.903	1.699	1.801	88,271	1.8081	-8.62%
2008-09-11	0	0.058	0.058	0.060	0.058	0.059	4,150,000	241,700	0.0582	1.971	1.971	2.039	1.971	2.005	122,109	1.9794	-6.45%
2008-09-10	0	0.062	0.059	0.062	-	-	0	0	-	2.107	2.005	2.107	-	-	0	-	-1.59%
2008-09-09	0	0.063	0.061	0.063	0.058	0.063	1,462,500	85,775	0.0586	2.141	2.073	2.141	1.971	2.141	43,032	1.9933	1.61%
2008-09-08	0	0.062	0.061	0.063	0.062	0.062	550,000	34,100	0.0620	2.107	2.073	2.141	2.107	2.107	16,183	2.1071	1.64%
2008-09-05	0	0.061	0.061	0.065	0.061	0.061	50,000	3,050	0.0610	2.073	2.073	2.209	2.073	2.073	1,471	2.0732	-10.29%
2008-09-04	0	0.068	0.065	0.071	-	-	0	0	-	2.311	2.209	2.413	-	-	0	-	0.00%
2008-09-03	0	0.068	0.063	0.071	0.068	0.068	650,000	44,200	0.0680	2.311	2.141	2.413	2.311	2.311	19,125	2.3111	-2.86%
2008-09-02	0	0.070	0.062	0.073	-	-	0	0	-	2.379	2.107	2.481	-	-	0	-	0.00%
2008-09-01	0	0.070	0.064	0.070	-	-	0	0	-	2.379	2.175	2.379	-	-	0	-	-2.78%
2008-08-29	0	0.072	0.065	0.072	0.057	0.074	862,500	59,325	0.0688	2.447	2.209	2.447	1.937	2.515	25,378	2.3377	18.03%
2008-08-28	0	0.061	0.060	0.069	0.061	0.061	250,000	15,250	0.0610	2.073	2.039	2.345	2.073	2.073	7,356	2.0732	0.00%
2008-08-27	0	0.061	0.060	0.068	0.060	0.062	1,200,000	73,250	0.0610	2.073	2.039	2.311	2.039	2.107	35,309	2.0746	0.00%
2008-08-26	0	0.061	0.061	0.065	0.060	0.061	750,000	45,700	0.0609	2.073	2.073	2.209	2.039	2.073	22,068	2.0709	-7.58%
2008-08-25	0	0.066	0.056	0.066	0.066	0.066	350,000	23,100	0.0660	2.243	1.903	2.243	2.243	2.243	10,298	2.2431	0.00%
2008-08-21	0	0.066	0.060	0.066	-	-	0	0	-	2.243	2.039	2.243	-	-	0	-	0.00%
2008-08-20	0	0.066	0.063	0.069	0.063	0.066	1,500,000	97,550	0.0650	2.243	2.141	2.345	2.141	2.243	44,136	2.2102	4.76%
2008-08-19	0	0.063	0.060	0.066	0.060	0.063	650,000	40,650	0.0625	2.141	2.039	2.243	2.039	2.141	19,125	2.1254	5.00%
2008-08-18	0	0.060	0.060	0.075	0.055	0.065	1,370,000	82,150	0.0600	2.039	2.039	2.549	1.869	2.209	40,311	2.0379	-11.76%
2008-08-15	0	0.068	0.066	0.073	0.068	0.069	600,000	41,200	0.0687	2.311	2.243	2.481	2.311	2.345	17,654	2.3337	-4.23%
2008-08-14	0	0.071	0.070	0.071	0.070	0.071	1,800,000	126,100	0.0701	2.413	2.379	2.413	2.379	2.413	52,963	2.3809	-1.39%
2008-08-13	0	0.072	0.070	0.072	0.070	0.075	4,100,000	297,650	0.0726	2.447	2.379	2.447	2.379	2.549	120,637	2.4673	-10.00%
2008-08-12	0	0.080	0.076	0.083	0.076	0.080	200,000	15,600	0.0780	2.719	2.583	2.821	2.583	2.719	5,885	2.6509	0.00%
2008-08-11	0	0.080	0.077	0.084	0.080	0.090	1,851,000	156,125	0.0843	2.719	2.617	2.855	2.719	3.059	54,463	2.8666	-3.61%
2008-08-08	0	0.083	0.082	0.089	0.083	0.094	750,000	64,800	0.0864	2.821	2.787	3.025	2.821	3.195	22,068	2.9364	-6.74%
2008-08-07	0	0.089	0.089	0.092	0.087	0.088	100,000	8,750	0.0875	3.025	3.025	3.127	2.957	2.991	2,942	2.9738	2.30%
2008-08-05	0	0.087	0.087	0.092	0.086	0.086	100,000	8,600	0.0860	2.957	2.957	3.127	2.923	2.923	2,942	2.9228	0.00%
2008-08-04	0	0.087	0.087	0.096	0.087	0.087	100,000	8,700	0.0870	2.957	2.957	3.263	2.957	2.957	2,942	2.9568	-4.40%
2008-08-01	0	0.091	0.088	0.098	-	-	0	0	-	3.093	2.991	3.331	-	-	0	-	0.00%
2008-07-31	0	0.091	0.091	0.098	0.090	0.091	400,000	36,300	0.0908	3.093	3.093	3.331	3.059	3.093	11,770	3.0842	0.00%
2008-07-30	0	0.091	0.090	0.095	0.091	0.092	150,000	13,700	0.0913	3.093	3.059	3.229	3.093	3.127	4,414	3.1041	-1.09%
2008-07-29	0	0.092	0.090	0.097	-	-	0	0	-	3.127	3.059	3.297	-	-	0	-	0.00%
2008-07-28	0	0.092	0.092	0.098	-	-	0	0	-	3.127	3.127	3.331	-	-	0	-	0.00%
2008-07-25	0	0.092	0.088	0.099	0.088	0.092	3,250,000	290,650	0.0894	3.127	2.991	3.365	2.991	3.127	95,627	3.0394	-2.13%
2008-07-24	0	0.094	0.092	0.094	0.093	0.097	4,350,000	411,850	0.0947	3.195	3.127	3.195	3.161	3.297	127,993	3.2177	-1.05%
2008-07-23	0	0.095	0.093	0.096	0.095	0.103	1,350,000	132,000	0.0978	3.229	3.161	3.263	3.229	3.501	39,722	3.3231	1.06%
2008-07-22	0	0.094	0.093	0.094	0.091	0.098	4,950,000	467,100	0.0944	3.195	3.161	3.195	3.093	3.331	145,648	3.2071	-6.00%
2008-07-21	0	0.100	0.092	0.103	0.088	0.100	1,436,000	135,530	0.0944	3.399	3.127	3.501	2.991	3.399	42,253	3.2076	6.38%
2008-07-18	0	0.094	0.091	0.095	0.087	0.096	1,450,000	130,750	0.0902	3.195	3.093	3.229	2.957	3.263	42,664	3.0646	0.00%
2008-07-17	0	0.094	0.090	0.099	0.090	0.094	100,000	9,200	0.0920	3.195	3.059	3.365	3.059	3.195	2,942	3.1267	5.62%
2008-07-16	0	0.089	0.089	0.097	0.088	0.091	950,000	85,850	0.0904	3.025	3.025	3.297	2.991	3.093	27,953	3.0713	-2.20%
2008-07-15	0	0.091	0.082	0.095	0.091	0.097	572,500	54,025	0.0944	3.093	2.787	3.229	3.093	3.297	16,845	3.2072	-6.19%
2008-07-14	0	0.097	0.097	0.102	0.096	0.100	600,000	58,000	0.0967	3.297	3.297	3.467	3.263	3.399	17,654	3.2853	-1.02%
2008-07-11	0	0.098	0.098	0.110	0.097	0.100	800,000	78,500	0.0981	3.331	3.331	3.738	3.297	3.399	23,539	3.3349	-2.00%
2008-07-10	0	0.100	0.094	0.100	0.100	0.100	825,000	82,250	0.0997	3.399	3.195	3.399	3.399	3.399	24,275	3.3883	2.04%
2008-07-09	0	0.098	0.098	0.104	0.096	0.105	550,000	56,800	0.1033	3.331	3.331	3.535	3.263	3.569	16,183	3.5098	3.16%
2008-07-08	0	0.095	0.095	0.105	0.094	0.094	100,000	9,400	0.0940	3.229	3.229	3.569	3.195	3.195	2,942	3.1947	-2.06%
2008-07-07	0	0.097	0.097	0.105	0.096	0.098	600,000	58,600	0.0977	3.297	3.297	3.569	3.263	3.331	17,654	3.3193	-1.02%
2008-07-04	0	0.098	0.098	0.108	0.098	0.098	65,000	6,295	0.0968	3.331	3.331	3.671	3.331	3.331	1,913	3.2914	0.00%
2008-07-03	0	0.098	0.095	0.099	0.098	0.106	950,000	95,300	0.1003	3.331	3.229	3.365	3.331	3.603	27,953	3.4093	-3.92%
2008-07-02	0	0.102	0.099	0.102	0.100	0.111	1,500,000	156,550	0.1044	3.467	3.365	3.467	3.399	3.772	44,136	3.5470	-10.53%
2008-06-30	0	0.114	0.101	0.117	0.100	0.119	2,350,000	244,250	0.1039	3.874	3.433	3.976	3.399	4.044	69,146	3.5324	11.76%
2008-06-27	0	0.102	0.100	0.102	0.099	0.102	1,050,000	105,200	0.1002	3.467	3.399	3.467	3.365	3.467	30,895	3.4051	0.00%
2008-06-26	0	0.102	0.102	0.103	0.102	0.104	2,400,000	247,450	0.1031	3.467	3.467	3.501	3.467	3.535	70,617	3.5041	-1.92%
2008-06-25	0	0.104	0.101	0.104	0.104	0.105	550,000	57,400	0.1044	3.535	3.433	3.535	3.535	3.569	16,183	3.5469	2.97%
2008-06-24	0	0.101	0.101	0.104	0.101	0.104	600,000	61,200	0.1020	3.433	3.433	3.535	3.433	3.535	17,654	3.4666	-3.81%
2008-06-23	0	0.105	0.105	0.108	0.105	0.105	500,000	52,500	0.1050	3.569	3.569	3.671	3.569	3.569	14,712	3.5685	-3.67%
2008-06-20	0	0.109	0.108	0.109	0.107	0.109	1,350,000	145,000	0.1074	3.704	3.671	3.704	3.637	3.704	39,722	3.6504	1.87%
2008-06-19	0	0.107	0.105	0.112	0.107	0.107	100,000	10,700	0.1070	3.637	3.569	3.806	3.637	3.637	2,942	3.6365	-4.46%
2008-06-18	0	0.112	0.110	0.114	0.111	0.112	1,350,000	151,000	0.1119	3.806	3.738	3.874	3.772	3.806	39,722	3.8014	0.00%
2008-06-17	0	0.112	0.112	0.115	0.110	0.112	300,000	33,400	0.1113	3.806	3.806	3.908	3.738	3.806	8,827	3.7838	-0.88%
2008-06-16	0	0.113	0.112	0.113	0.109	0.113	750,000	83,950	0.1119	3.840	3.806	3.840	3.704	3.840	22,068	3.8042	3.67%
2008-06-13	0	0.109	0.109	0.112	0.105	0.117	2,650,000	288,950	0.1090	3.704	3.704	3.806	3.569	3.976	77,973	3.7058	-2.68%
2008-06-12	0	0.112	0.106	0.112	0.103	0.112	850,000	89,550	0.1054	3.806	3.603	3.806	3.501	3.806	25,010	3.5805	-0.88%
2008-06-11	0	0.113	0.112	0.120	0.112	0.120	1,000,000	118,400	0.1184	3.840	3.806	4.078	3.806	4.078	29,424	4.0240	1.80%
2008-06-10	0	0.111	0.105	0.120	0.111	0.118	1,300,000	148,900	0.1145	3.772	3.569	4.078	3.772	4.010	38,251	3.8927	-7.50%
2008-06-06	0	0.120	0.120	0.125	0.120	0.120	650,000	78,000	0.1200	4.078	4.078	4.248	4.078	4.078	19,125	4.0783	-0.83%
2008-06-05	0	0.121	0.121	0.125	0.121	0.121	100,000	12,100	0.1210	4.112	4.112	4.248	4.112	4.112	2,942	4.1123	0.83%
2008-06-04	0	0.120	0.120	0.125	0.120	0.120	200,000	24,000	0.1200	4.078	4.078	4.248	4.078	4.078	5,885	4.0783	0.00%
2008-06-03	0	0.120	0.120	0.125	0.120	0.120	600,000	72,000	0.1200	4.078	4.078	4.248	4.078	4.078	17,654	4.0783	-3.23%
2008-06-02	0	0.124	0.123	0.130	-	-	0	0	-	4.214	4.180	4.418	-	-	0	-	0.00%
2008-05-30	0	0.124	0.121	0.125	0.121	0.124	1,500,000	184,350	0.1229	4.214	4.112	4.248	4.112	4.214	44,136	4.1769	1.64%
2008-05-29	0	0.122	0.120	0.122	0.120	0.122	2,200,000	264,900	0.1204	4.146	4.078	4.146	4.078	4.146	64,732	4.0922	0.00%
2008-05-28	0	0.122	0.122	0.130	0.120	0.125	700,000	85,850	0.1226	4.146	4.146	4.418	4.078	4.248	20,597	4.1682	-1.61%
2008-05-27	0	0.124	0.124	0.130	0.120	0.129	1,500,000	185,550	0.1237	4.214	4.214	4.418	4.078	4.384	44,136	4.2041	1.64%
2008-05-26	0	0.122	0.122	0.124	0.122	0.126	2,050,000	255,500	0.1246	4.146	4.146	4.214	4.146	4.282	60,319	4.2358	-3.17%
2008-05-23	0	0.126	0.126	0.130	0.125	0.125	400,000	50,000	0.1250	4.282	4.282	4.418	4.248	4.248	11,770	4.2483	-3.08%
2008-05-22	0	0.130	0.125	0.130	-	-	0	0	-	4.418	4.248	4.418	-	-	0	-	0.00%
2008-05-21	0	0.130	0.127	0.130	0.125	0.130	1,250,000	160,800	0.1286	4.418	4.316	4.418	4.248	4.418	36,780	4.3720	1.56%
2008-05-20	0	0.128	0.128	0.130	0.128	0.131	1,000,000	129,000	0.1290	4.350	4.350	4.418	4.350	4.452	29,424	4.3842	-3.76%
2008-05-19	0	0.133	0.133	0.137	0.130	0.137	1,100,000	147,950	0.1345	4.520	4.520	4.656	4.418	4.656	32,366	4.5711	-1.48%
2008-05-16	0	0.135	0.132	0.136	0.132	0.135	300,000	40,350	0.1345	4.588	4.486	4.622	4.486	4.588	8,827	4.5711	0.00%
2008-05-15	0	0.135	0.135	0.137	0.134	0.135	900,000	121,400	0.1349	4.588	4.588	4.656	4.554	4.588	26,481	4.5844	-5.59%
2008-05-14	0	0.143	0.134	0.144	0.129	0.149	1,350,000	180,250	0.1335	4.860	4.554	4.894	4.384	5.064	39,722	4.5378	9.16%
2008-05-13	0	0.131	0.131	0.133	0.130	0.136	7,100,000	937,100	0.1320	4.452	4.452	4.520	4.418	4.622	208,909	4.4857	-4.38%
2008-05-09	0	0.137	0.136	0.139	0.136	0.141	1,100,000	153,000	0.1391	4.656	4.622	4.724	4.622	4.792	32,366	4.7272	1.48%
2008-05-08	0	0.141	0.141	0.144	0.140	0.143	1,900,000	267,300	0.1407	4.588	4.588	4.686	4.556	4.653	58,390	4.5779	-1.40%
2008-05-07	0	0.143	0.143	0.149	0.143	0.155	2,025,000	299,925	0.1481	4.653	4.653	4.848	4.653	5.044	62,231	4.8195	-7.74%
2008-05-06	0	0.155	0.152	0.155	0.143	0.160	8,250,000	1,254,000	0.1520	5.044	4.946	5.044	4.653	5.206	253,535	4.9461	8.39%
2008-05-05	0	0.143	0.142	0.143	0.143	0.143	300,000	42,900	0.1430	4.653	4.621	4.653	4.653	4.653	9,219	4.6532	-0.69%
2008-05-02	0	0.144	0.143	0.146	0.143	0.145	400,000	57,450	0.1436	4.686	4.653	4.751	4.653	4.718	12,293	4.6735	-1.37%
2008-04-30	0	0.146	0.142	0.146	0.140	0.148	7,560,000	1,082,840	0.1432	4.751	4.621	4.751	4.556	4.816	232,330	4.6608	2.10%
2008-04-29	0	0.143	0.143	0.149	0.143	0.151	14,950,000	2,178,400	0.1457	4.653	4.653	4.848	4.653	4.914	459,436	4.7415	2.88%
2008-04-28	0	0.139	0.136	0.139	0.132	0.140	700,000	96,200	0.1374	4.523	4.425	4.523	4.295	4.556	21,512	4.4719	-1.42%
2008-04-25	0	0.141	0.136	0.141	0.140	0.155	1,850,000	266,900	0.1443	4.588	4.425	4.588	4.556	5.044	56,853	4.6945	-2.08%
2008-04-24	0	0.144	0.144	0.145	0.134	0.145	5,812,500	814,325	0.1401	4.686	4.686	4.718	4.360	4.718	178,627	4.5588	8.27%
2008-04-23	0	0.133	0.132	0.133	0.126	0.139	1,450,000	188,100	0.1297	4.328	4.295	4.328	4.100	4.523	44,561	4.2212	0.76%
2008-04-22	0	0.132	0.128	0.135	0.127	0.132	1,450,000	184,600	0.1273	4.295	4.165	4.393	4.133	4.295	44,561	4.1427	6.45%
2008-04-21	0	0.124	0.124	0.128	0.122	0.125	700,000	86,550	0.1236	4.035	4.035	4.165	3.970	4.067	21,512	4.0233	-2.36%
2008-04-18	0	0.127	0.127	0.135	0.126	0.130	650,000	83,100	0.1278	4.133	4.133	4.393	4.100	4.230	19,975	4.1601	-2.31%
2008-04-17	0	0.130	0.128	0.130	0.130	0.130	600,000	78,000	0.1300	4.230	4.165	4.230	4.230	4.230	18,439	4.2302	0.00%
2008-04-16	0	0.130	0.128	0.132	0.130	0.132	750,000	97,150	0.1295	4.230	4.165	4.295	4.230	4.295	23,049	4.2150	-2.26%
2008-04-15	0	0.133	0.131	0.133	0.133	0.138	1,800,000	240,200	0.1334	4.328	4.263	4.328	4.328	4.491	55,317	4.3423	-0.75%
2008-04-14	0	0.134	0.134	0.135	0.132	0.135	2,600,000	344,600	0.1325	4.360	4.360	4.393	4.295	4.393	79,902	4.3128	-2.90%
2008-04-11	0	0.138	0.137	0.140	0.137	0.140	1,150,000	159,000	0.1383	4.491	4.458	4.556	4.458	4.556	35,341	4.4990	1.47%
2008-04-10	0	0.136	0.136	0.139	0.135	0.136	550,000	74,700	0.1358	4.425	4.425	4.523	4.393	4.425	16,902	4.4195	-0.73%
2008-04-09	0	0.137	0.133	0.139	0.133	0.137	950,000	128,100	0.1348	4.458	4.328	4.523	4.328	4.458	29,195	4.3878	0.00%
2008-04-08	0	0.137	0.137	0.141	0.136	0.142	1,750,000	244,850	0.1399	4.458	4.458	4.588	4.425	4.621	53,780	4.5528	0.74%
2008-04-07	0	0.136	0.136	0.139	0.130	0.140	1,750,000	236,700	0.1353	4.425	4.425	4.523	4.230	4.556	53,780	4.4013	3.03%
2008-04-03	0	0.132	0.132	0.133	0.132	0.138	1,700,000	227,400	0.1338	4.295	4.295	4.328	4.295	4.491	52,244	4.3527	-2.94%
2008-04-02	0	0.136	0.135	0.140	0.136	0.147	4,050,000	568,900	0.1405	4.425	4.393	4.556	4.425	4.783	124,463	4.5709	0.00%
2008-04-01	0	0.136	0.135	0.140	0.136	0.148	6,900,000	986,350	0.1429	4.425	4.393	4.556	4.425	4.816	212,047	4.6516	-2.86%
2008-03-31	0	0.140	0.140	0.143	0.130	0.142	11,900,000	1,624,300	0.1365	4.556	4.556	4.653	4.230	4.621	365,705	4.4416	0.00%
2008-03-28	0	0.140	0.137	0.140	0.129	0.150	38,300,000	5,383,200	0.1406	4.556	4.458	4.556	4.198	4.881	1,177,016	4.5736	2.94%
2008-03-27	0	0.136	0.133	0.138	0.120	0.140	8,100,000	1,058,850	0.1307	4.425	4.328	4.491	3.905	4.556	248,925	4.2537	8.80%
2008-03-26	0	0.125	0.119	0.125	0.115	0.125	6,250,000	749,000	0.1198	4.067	3.872	4.067	3.742	4.067	192,072	3.8996	11.61%
2008-03-25	0	0.112	0.111	0.113	0.103	0.114	4,750,000	526,450	0.1108	3.644	3.612	3.677	3.352	3.710	145,975	3.6065	1.82%
2008-03-20	0	0.110	0.106	0.111	0.110	0.113	2,150,000	241,400	0.1123	3.579	3.449	3.612	3.579	3.677	66,073	3.6536	-1.79%
2008-03-19	0	0.112	0.110	0.113	0.108	0.119	7,450,000	827,150	0.1110	3.644	3.579	3.677	3.514	3.872	228,950	3.6128	4.67%
2008-03-18	0	0.107	0.100	0.107	0.090	0.107	7,000,000	696,350	0.0995	3.482	3.254	3.482	2.929	3.482	215,120	3.2370	-2.73%
2008-03-17	0	0.110	0.105	0.111	0.104	0.110	350,000	37,800	0.1080	3.579	3.417	3.612	3.384	3.579	10,756	3.5143	-0.90%
2008-03-14	0	0.111	0.110	0.113	0.111	0.113	1,550,000	174,550	0.1126	3.612	3.579	3.677	3.612	3.677	47,634	3.6644	2.78%
2008-03-13	0	0.108	0.109	0.112	0.107	0.113	1,100,000	120,700	0.1097	3.514	3.547	3.644	3.482	3.677	33,805	3.5705	-7.69%
2008-03-12	0	0.117	0.115	0.118	0.117	0.118	800,000	94,050	0.1176	3.807	3.742	3.840	3.807	3.840	24,585	3.8255	4.46%
2008-03-11	0	0.112	0.109	0.114	0.109	0.112	1,950,000	214,650	0.1101	3.644	3.547	3.710	3.547	3.644	59,926	3.5819	0.90%
2008-03-10	0	0.111	0.111	0.112	0.107	0.112	1,400,000	153,350	0.1095	3.612	3.612	3.644	3.482	3.644	43,024	3.5643	-2.63%
2008-03-07	0	0.114	0.114	0.115	0.107	0.114	3,350,000	367,200	0.1096	3.710	3.710	3.742	3.482	3.710	102,950	3.5668	0.00%
2008-03-06	0	0.114	0.114	0.119	0.114	0.116	1,450,000	166,700	0.1150	3.710	3.710	3.872	3.710	3.775	44,561	3.7410	-5.00%
2008-03-05	0	0.120	0.114	0.120	0.116	0.120	400,000	46,800	0.1170	3.905	3.710	3.905	3.775	3.905	12,293	3.8072	-2.44%
2008-03-04	0	0.123	0.116	0.123	0.116	0.129	9,850,000	1,216,200	0.1235	4.002	3.775	4.002	3.775	4.198	302,705	4.0178	6.96%
2008-03-03	0	0.115	0.111	0.116	0.111	0.116	1,300,000	149,050	0.1147	3.742	3.612	3.775	3.612	3.775	39,951	3.7308	0.00%
2008-02-29	0	0.115	0.113	0.116	0.110	0.115	1,350,000	152,300	0.1128	3.742	3.677	3.775	3.579	3.742	41,488	3.6710	2.68%
2008-02-28	0	0.112	0.112	0.114	0.110	0.117	2,400,000	272,900	0.1137	3.644	3.644	3.710	3.579	3.807	73,756	3.7001	-4.27%
2008-02-27	0	0.117	0.112	0.117	0.108	0.117	3,700,000	416,350	0.1125	3.807	3.644	3.807	3.514	3.807	113,707	3.6616	9.35%
2008-02-26	0	0.107	0.107	0.110	0.107	0.109	1,700,000	184,650	0.1086	3.482	3.482	3.579	3.482	3.547	52,244	3.5344	-6.14%
2008-02-25	0	0.114	0.110	0.116	0.114	0.114	500,000	57,000	0.1140	3.710	3.579	3.775	3.710	3.710	15,366	3.7096	0.00%
2008-02-22	0	0.114	0.113	0.116	0.107	0.116	1,550,000	176,100	0.1136	3.710	3.677	3.775	3.482	3.775	47,634	3.6970	1.79%
2008-02-21	0	0.112	0.109	0.115	0.112	0.115	1,250,000	141,700	0.1134	3.644	3.547	3.742	3.644	3.742	38,414	3.6887	0.00%
2008-02-20	0	0.112	0.112	0.114	0.111	0.114	1,150,000	129,650	0.1127	3.644	3.644	3.710	3.612	3.710	35,341	3.6685	-3.45%
2008-02-19	0	0.116	0.113	0.118	0.111	0.116	4,800,000	544,650	0.1135	3.775	3.677	3.840	3.612	3.775	147,511	3.6923	9.43%
2008-02-18	0	0.106	0.106	0.109	0.106	0.110	3,625,000	390,100	0.1076	3.449	3.449	3.547	3.449	3.579	111,402	3.5017	-1.85%
2008-02-15	0	0.108	0.108	0.111	0.107	0.111	550,000	59,550	0.1083	3.514	3.514	3.612	3.482	3.612	16,902	3.5232	-3.57%
2008-02-14	0	0.112	0.109	0.113	0.109	0.112	5,150,000	569,000	0.1105	3.644	3.547	3.677	3.547	3.644	158,267	3.5952	2.75%
2008-02-13	0	0.109	0.106	0.107	0.107	0.112	7,100,000	778,150	0.1096	3.547	3.449	3.482	3.482	3.644	218,194	3.5663	0.00%
2008-02-12	0	0.109	0.108	0.111	0.105	0.111	4,275,000	468,450	0.1096	3.547	3.514	3.612	3.417	3.612	131,377	3.5657	4.81%
2008-02-11	0	0.104	0.102	0.111	0.104	0.108	450,000	47,750	0.1061	3.384	3.319	3.612	3.384	3.514	13,829	3.4528	-0.95%
2008-02-06	0	0.105	0.104	0.105	0.100	0.106	1,550,000	160,700	0.1037	3.417	3.384	3.417	3.254	3.449	47,634	3.3737	-4.55%
2008-02-05	0	0.110	0.108	0.110	0.097	0.111	18,100,000	1,894,400	0.1047	3.579	3.514	3.579	3.156	3.612	556,240	3.4057	8.91%
2008-02-04	0	0.101	0.101	0.104	0.097	0.100	1,600,000	158,000	0.0988	3.287	3.287	3.384	3.156	3.254	49,170	3.2133	4.12%
2008-02-01	0	0.097	0.096	0.100	0.092	0.098	4,900,000	467,300	0.0954	3.156	3.124	3.254	2.994	3.189	150,584	3.1032	1.04%
2008-01-31	0	0.096	0.096	0.097	0.091	0.100	3,300,000	314,600	0.0953	3.124	3.124	3.156	2.961	3.254	101,414	3.1021	-4.00%
2008-01-30	0	0.100	0.097	0.101	0.100	0.110	2,600,000	268,650	0.1033	3.254	3.156	3.287	3.254	3.579	79,902	3.3622	-9.09%
2008-01-29	0	0.110	0.110	0.113	0.104	0.110	700,000	75,000	0.1071	3.579	3.579	3.677	3.384	3.579	21,512	3.4864	2.80%
2008-01-28	0	0.107	0.102	0.110	0.105	0.115	3,550,000	380,800	0.1073	3.482	3.319	3.579	3.417	3.742	109,097	3.4905	-4.46%
2008-01-25	0	0.112	0.112	0.117	0.112	0.115	1,550,000	176,900	0.1141	3.644	3.644	3.807	3.644	3.742	47,634	3.7137	0.00%
2008-01-24	0	0.112	0.110	0.120	0.110	0.124	1,800,000	207,800	0.1154	3.644	3.579	3.905	3.579	4.035	55,317	3.7566	2.75%
2008-01-23	0	0.109	0.108	0.114	0.104	0.119	3,542,500	390,550	0.1102	3.547	3.514	3.710	3.384	3.872	108,866	3.5874	9.00%
2008-01-22	0	0.100	0.098	0.102	0.100	0.125	8,550,000	936,000	0.1095	3.254	3.189	3.319	3.254	4.067	262,754	3.5623	-18.03%
2008-01-21	0	0.122	0.122	0.126	0.122	0.130	4,150,000	528,650	0.1274	3.970	3.970	4.100	3.970	4.230	127,536	4.1451	-6.15%
2008-01-18	0	0.130	0.129	0.132	0.126	0.130	2,350,000	300,250	0.1278	4.230	4.198	4.295	4.100	4.230	72,219	4.1575	2.36%
2008-01-17	0	0.127	0.126	0.127	0.117	0.128	3,450,000	431,850	0.1252	4.133	4.100	4.133	3.807	4.165	106,024	4.0731	3.25%
2008-01-16	0	0.123	0.123	0.127	0.121	0.131	1,650,000	206,400	0.1251	4.002	4.002	4.133	3.937	4.263	50,707	4.0704	-9.56%
2008-01-15	0	0.136	0.135	0.136	0.136	0.149	1,012,500	140,250	0.1385	4.425	4.393	4.425	4.425	4.848	31,116	4.5074	-8.72%
2008-01-14	0	0.149	0.144	0.149	0.142	0.150	300,000	44,200	0.1473	4.848	4.686	4.848	4.621	4.881	9,219	4.7942	-0.67%
2008-01-11	0	0.150	0.146	0.152	0.145	0.153	1,500,000	223,500	0.1490	4.881	4.751	4.946	4.718	4.979	46,097	4.8484	0.00%
2008-01-10	0	0.150	0.145	0.155	0.150	0.150	250,000	37,500	0.1500	4.881	4.718	5.044	4.881	4.881	7,683	4.8810	3.45%
2008-01-09	0	0.145	0.145	0.154	0.142	0.150	350,000	52,100	0.1489	4.718	4.718	5.011	4.621	4.881	10,756	4.8438	-6.45%
2008-01-08	0	0.155	0.153	0.157	0.145	0.165	2,400,000	374,000	0.1558	5.044	4.979	5.109	4.718	5.369	73,756	5.0708	1.97%
2008-01-07	0	0.152	0.150	0.154	0.148	0.154	2,500,000	374,000	0.1496	4.946	4.881	5.011	4.816	5.011	76,829	4.8680	-1.30%
2008-01-04	0	0.154	0.153	0.155	0.148	0.155	2,112,500	324,075	0.1534	5.011	4.979	5.044	4.816	5.044	64,920	4.9919	4.05%
2008-01-03	0	0.148	0.148	0.150	0.147	0.155	3,500,000	523,600	0.1496	4.816	4.816	4.881	4.783	5.044	107,560	4.8680	4.23%
2008-01-02	0	0.142	0.142	0.144	0.137	0.145	5,500,000	783,700	0.1425	4.621	4.621	4.686	4.458	4.718	169,023	4.6366	4.41%
2007-12-31	0	0.136	0.134	0.137	0.131	0.137	2,700,000	362,650	0.1343	4.425	4.360	4.458	4.263	4.458	82,975	4.3706	0.00%
2007-12-28	0	0.136	0.136	0.138	0.136	0.138	2,750,000	376,450	0.1369	4.425	4.425	4.491	4.425	4.491	84,512	4.4544	-1.45%
2007-12-27	0	0.138	0.138	0.142	0.137	0.144	2,037,500	285,913	0.1403	4.491	4.491	4.621	4.458	4.686	62,615	4.5662	-3.50%
2007-12-24	0	0.143	0.142	0.143	0.142	0.146	450,000	64,650	0.1437	4.653	4.621	4.653	4.621	4.751	13,829	4.6749	2.88%
2007-12-21	0	0.139	0.139	0.140	0.134	0.145	2,700,000	373,350	0.1383	4.523	4.523	4.556	4.360	4.718	82,975	4.4995	0.72%
2007-12-20	0	0.138	0.138	0.141	0.137	0.141	1,650,000	229,400	0.1390	4.491	4.491	4.588	4.458	4.588	50,707	4.5240	2.22%
2007-12-19	0	0.135	0.132	0.138	0.131	0.140	7,300,000	990,200	0.1356	4.393	4.295	4.491	4.263	4.556	224,340	4.4138	0.00%
2007-12-18	0	0.135	0.135	0.136	0.133	0.140	6,400,000	867,750	0.1356	4.393	4.393	4.425	4.328	4.556	196,682	4.4120	-5.59%
2007-12-17	0	0.143	0.142	0.145	0.141	0.155	5,050,000	747,800	0.1481	4.653	4.621	4.718	4.588	5.044	155,194	4.8185	-8.92%
2007-12-14	0	0.157	0.157	0.159	0.156	0.163	3,500,000	553,050	0.1580	5.109	5.109	5.174	5.076	5.304	107,560	5.1418	-4.27%
2007-12-13	0	0.164	0.158	0.164	0.163	0.165	1,800,000	296,400	0.1647	5.337	5.141	5.337	5.304	5.369	55,317	5.3582	-2.96%
2007-12-12	0	0.169	0.166	0.167	0.165	0.169	1,400,000	232,200	0.1659	5.499	5.402	5.434	5.369	5.499	43,024	5.3970	-0.59%
2007-12-11	0	0.170	0.166	0.173	0.170	0.174	2,100,000	359,200	0.1710	5.532	5.402	5.629	5.532	5.662	64,536	5.5659	0.00%
2007-12-10	0	0.170	0.168	0.171	0.170	0.175	2,800,000	479,900	0.1714	5.532	5.467	5.564	5.532	5.694	86,048	5.5771	-1.16%
2007-12-07	0	0.172	0.175	0.179	0.172	0.189	1,700,000	305,050	0.1794	5.597	5.694	5.825	5.597	6.150	52,244	5.8390	-3.37%
2007-12-06	0	0.178	0.177	0.182	0.178	0.191	3,350,000	616,400	0.1840	5.792	5.760	5.922	5.792	6.215	102,950	5.9873	4.71%
2007-12-05	0	0.170	0.167	0.168	0.168	0.170	850,000	143,850	0.1692	5.532	5.434	5.467	5.467	5.532	26,122	5.5069	-0.58%
2007-12-04	0	0.171	0.171	0.174	0.171	0.177	3,400,000	589,750	0.1735	5.564	5.564	5.662	5.564	5.760	104,487	5.6442	-1.16%
2007-12-03	0	0.173	0.172	0.173	0.168	0.175	3,762,500	644,563	0.1713	5.629	5.597	5.629	5.467	5.694	115,627	5.5745	2.37%
2007-11-30	0	0.169	0.167	0.170	0.166	0.169	4,800,000	803,850	0.1675	5.499	5.434	5.532	5.402	5.499	147,511	5.4494	5.63%
2007-11-29	0	0.160	0.160	0.166	0.160	0.171	7,550,000	1,255,650	0.1663	5.206	5.206	5.402	5.206	5.564	232,023	5.4118	-3.03%
2007-11-28	0	0.165	0.164	0.168	0.157	0.173	5,850,000	945,350	0.1616	5.369	5.337	5.467	5.109	5.629	179,779	5.2584	3.13%
2007-11-27	0	0.160	0.156	0.160	0.153	0.162	2,850,000	452,650	0.1588	5.206	5.076	5.206	4.979	5.271	87,585	5.1681	-0.62%
2007-11-26	0	0.161	0.161	0.162	0.160	0.165	1,600,000	260,000	0.1625	5.239	5.239	5.271	5.206	5.369	49,170	5.2877	3.21%
2007-11-23	0	0.156	0.156	0.158	0.152	0.162	6,200,000	969,650	0.1564	5.076	5.076	5.141	4.946	5.271	190,535	5.0891	-3.70%
2007-11-22	0	0.162	0.158	0.162	0.158	0.169	4,000,000	647,400	0.1619	5.271	5.141	5.271	5.141	5.499	122,926	5.2666	-4.71%
2007-11-21	0	0.170	0.170	0.176	0.165	0.177	2,894,400	502,520	0.1736	5.532	5.532	5.727	5.369	5.760	88,949	5.6495	-4.49%
2007-11-20	0	0.178	0.174	0.179	0.172	0.178	2,150,000	374,750	0.1743	5.792	5.662	5.825	5.597	5.792	66,073	5.6718	-0.56%
2007-11-19	0	0.179	0.177	0.179	0.179	0.184	1,125,000	202,225	0.1798	5.825	5.760	5.825	5.825	5.987	34,573	5.8492	0.00%
2007-11-16	0	0.179	0.179	0.183	0.175	0.181	6,900,000	1,227,250	0.1779	5.825	5.825	5.955	5.694	5.890	212,047	5.7876	-3.76%
2007-11-15	0	0.186	0.186	0.187	0.185	0.191	2,900,000	544,200	0.1877	6.052	6.052	6.085	6.020	6.215	89,121	6.1063	-3.63%
2007-11-14	0	0.193	0.193	0.195	0.187	0.195	5,107,500	977,500	0.1914	6.280	6.280	6.345	6.085	6.345	156,961	6.2277	2.12%
2007-11-13	0	0.189	0.189	0.190	0.180	0.190	6,500,000	1,191,450	0.1833	6.150	6.150	6.183	5.857	6.183	199,755	5.9646	3.28%
2007-11-12	0	0.183	0.182	0.187	0.173	0.189	5,600,000	1,017,300	0.1817	5.955	5.922	6.085	5.629	6.150	172,096	5.9112	-5.18%
2007-11-09	0	0.193	0.190	0.194	0.188	0.198	13,500,000	2,607,850	0.1932	6.280	6.183	6.313	6.118	6.443	414,875	6.2859	-0.52%
2007-11-08	0	0.194	0.190	0.195	0.188	0.194	5,375,000	1,022,675	0.1903	6.313	6.183	6.345	6.118	6.313	165,182	6.1912	-1.02%
2007-11-07	0	0.196	0.193	0.196	0.193	0.202	10,812,000	2,146,630	0.1985	6.378	6.280	6.378	6.280	6.573	332,269	6.4605	1.55%
2007-11-06	0	0.193	0.190	0.193	0.190	0.193	13,562,500	2,601,213	0.1918	6.280	6.183	6.280	6.183	6.280	416,796	6.2410	1.58%
2007-11-05	0	0.190	0.190	0.192	0.188	0.203	20,086,000	3,910,620	0.1947	6.183	6.183	6.248	6.118	6.606	617,273	6.3353	-7.32%
2007-11-02	0	0.205	0.204	0.206	0.200	0.211	16,111,000	3,340,710	0.2074	6.671	6.638	6.703	6.508	6.866	495,115	6.7473	-3.30%
2007-11-01	0	0.212	0.210	0.212	0.196	0.219	33,550,000	7,099,600	0.2116	6.898	6.833	6.898	6.378	7.126	1,031,041	6.8859	6.00%
2007-10-31	0	0.200	0.195	0.200	0.195	0.200	4,020,000	793,200	0.1973	6.508	6.345	6.508	6.345	6.508	123,541	6.4206	0.50%
2007-10-30	0	0.199	0.199	0.202	0.199	0.205	4,937,000	995,330	0.2016	6.475	6.475	6.573	6.475	6.671	151,721	6.5602	-0.50%
2007-10-29	0	0.200	0.200	0.202	0.200	0.208	10,425,000	2,124,850	0.2038	6.508	6.508	6.573	6.508	6.768	320,376	6.6324	0.00%
2007-10-26	0	0.200	0.199	0.203	0.199	0.215	16,450,000	3,350,600	0.2037	6.508	6.475	6.606	6.475	6.996	505,533	6.6279	-4.76%
2007-10-25	0	0.210	0.207	0.210	0.206	0.222	12,200,000	2,608,700	0.2138	6.833	6.736	6.833	6.703	7.224	374,924	6.9579	-3.67%
2007-10-24	0	0.218	0.215	0.219	0.210	0.230	28,000,000	6,135,050	0.2191	7.094	6.996	7.126	6.833	7.484	860,482	7.1298	2.83%
2007-10-23	0	0.212	0.212	0.213	0.203	0.213	9,600,000	2,018,500	0.2103	6.898	6.898	6.931	6.606	6.931	295,022	6.8419	2.91%
2007-10-22	0	0.206	0.204	0.209	0.180	0.206	12,955,000	2,546,900	0.1966	6.703	6.638	6.801	5.857	6.703	398,126	6.3972	5.10%
2007-10-18	0	0.196	0.195	0.196	0.191	0.205	9,880,000	1,934,290	0.1958	6.378	6.345	6.378	6.215	6.671	303,627	6.3706	1.55%
2007-10-17	0	0.193	0.190	0.200	0.175	0.200	17,106,000	3,186,650	0.1863	6.280	6.183	6.508	5.694	6.508	525,693	6.0618	5.46%
2007-10-16	0	0.183	0.183	0.184	0.175	0.188	30,450,000	5,595,250	0.1838	5.955	5.955	5.987	5.694	6.118	935,774	5.9793	-4.69%
2007-10-15	0	0.192	0.188	0.189	0.188	0.208	21,490,000	4,229,400	0.1968	6.248	6.118	6.150	6.118	6.768	660,420	6.4041	-7.25%
2007-10-12	0	0.207	0.207	0.209	0.206	0.217	26,787,500	5,646,788	0.2108	6.736	6.736	6.801	6.703	7.061	823,220	6.8594	-1.43%
2007-10-11	0	0.210	0.210	0.211	0.210	0.216	13,968,000	2,962,740	0.2121	6.833	6.833	6.866	6.833	7.029	429,257	6.9020	-2.78%
2007-10-10	0	0.216	0.216	0.217	0.211	0.220	9,800,000	2,125,650	0.2169	7.029	7.029	7.061	6.866	7.159	301,169	7.0580	2.37%
2007-10-09	0	0.211	0.209	0.212	0.209	0.215	10,050,000	2,122,800	0.2112	6.866	6.801	6.898	6.801	6.996	308,851	6.8732	-0.47%
2007-10-08	0	0.212	0.212	0.213	0.210	0.226	15,850,000	3,433,550	0.2166	6.898	6.898	6.931	6.833	7.354	487,094	7.0490	0.28%
2007-10-05	0	0.227	0.225	0.227	0.211	0.228	17,110,000	3,732,430	0.2181	6.879	6.818	6.879	6.394	6.909	564,618	6.6105	8.61%
2007-10-04	0	0.209	0.207	0.209	0.204	0.216	11,312,500	2,353,750	0.2081	6.333	6.273	6.333	6.182	6.546	373,304	6.3052	-1.42%
2007-10-03	0	0.212	0.212	0.214	0.211	0.235	12,130,000	2,672,920	0.2204	6.424	6.424	6.485	6.394	7.121	400,281	6.6776	-8.23%
2007-10-02	0	0.231	0.231	0.232	0.220	0.236	24,562,500	5,624,025	0.2290	7.000	7.000	7.030	6.667	7.152	810,545	6.9386	5.96%
2007-09-28	0	0.218	0.217	0.220	0.208	0.222	17,850,000	3,862,900	0.2164	6.606	6.576	6.667	6.303	6.727	589,037	6.5580	4.81%
2007-09-27	0	0.208	0.207	0.208	0.205	0.209	13,100,000	2,702,300	0.2063	6.303	6.273	6.303	6.212	6.333	432,291	6.2511	0.97%
2007-09-25	0	0.206	0.205	0.207	0.205	0.210	8,662,500	1,788,750	0.2065	6.243	6.212	6.273	6.212	6.364	285,856	6.2575	-1.90%
2007-09-24	0	0.210	0.210	0.212	0.200	0.224	16,212,500	3,411,450	0.2104	6.364	6.364	6.424	6.061	6.788	535,001	6.3765	1.94%
2007-09-21	0	0.206	0.208	0.210	0.200	0.220	22,825,000	4,728,875	0.2072	6.243	6.303	6.364	6.061	6.667	753,209	6.2783	-6.36%
2007-09-20	0	0.220	0.218	0.220	0.215	0.231	11,944,000	2,617,490	0.2191	6.667	6.606	6.667	6.515	7.000	394,143	6.6410	-0.45%
2007-09-19	0	0.221	0.221	0.223	0.221	0.240	34,475,000	7,900,975	0.2292	6.697	6.697	6.758	6.697	7.273	1,137,650	6.9450	-1.34%
2007-09-18	0	0.224	0.224	0.229	0.208	0.236	23,000,000	5,076,100	0.2207	6.788	6.788	6.940	6.303	7.152	758,983	6.6880	2.75%
2007-09-17	0	0.218	0.217	0.218	0.217	0.230	31,151,000	6,884,660	0.2210	6.606	6.576	6.606	6.576	6.970	1,027,961	6.6974	-5.22%
2007-09-14	0	0.234	0.233	0.234	0.222	0.255	42,112,500	9,798,775	0.2327	6.970	6.940	6.970	6.612	7.595	1,413,851	6.9306	-4.49%
2007-09-13	0	0.245	0.244	0.245	0.237	0.260	31,575,000	7,717,375	0.2444	7.297	7.268	7.297	7.059	7.744	1,060,073	7.2800	-1.61%
2007-09-12	0	0.249	0.248	0.250	0.248	0.295	105,575,056	27,749,814	0.2628	7.417	7.387	7.446	7.387	8.787	3,544,490	7.8290	-6.04%
2007-09-11	0	0.265	0.265	0.270	0.233	0.310	299,980,000	79,700,350	0.2657	7.893	7.893	8.042	6.940	9.234	10,071,283	7.9136	16.74%
2007-09-10	0	0.227	0.226	0.227	0.201	0.236	77,280,000	17,263,250	0.2234	6.761	6.732	6.761	5.987	7.029	2,594,535	6.6537	7.08%
2007-09-07	0	0.212	0.210	0.212	0.203	0.225	63,162,500	13,399,475	0.2121	6.315	6.255	6.315	6.046	6.702	2,120,566	6.3188	-5.36%
2007-09-06	0	0.224	0.224	0.225	0.214	0.235	79,950,000	17,804,160	0.2227	6.672	6.672	6.702	6.374	7.000	2,684,176	6.6330	4.19%
2007-09-05	0	0.215	0.215	0.216	0.200	0.275	382,195,500	91,897,275	0.2404	6.404	6.404	6.434	5.957	8.191	12,831,519	7.1618	29.52%
2007-09-04	0	0.166	0.166	0.167	0.160	0.169	8,000,000	1,312,350	0.1640	4.944	4.944	4.974	4.766	5.034	268,585	4.8862	3.11%
2007-09-03	0	0.161	0.161	0.164	0.158	0.167	9,800,000	1,588,450	0.1621	4.795	4.795	4.885	4.706	4.974	329,017	4.8279	1.90%
2007-08-31	0	0.158	0.157	0.158	0.154	0.162	6,100,000	962,500	0.1578	4.706	4.676	4.706	4.587	4.825	204,796	4.6998	-2.47%
2007-08-30	0	0.162	0.160	0.162	0.159	0.178	22,775,000	3,810,750	0.1673	4.825	4.766	4.825	4.736	5.302	764,629	4.9838	0.00%
2007-08-29	0	0.162	0.162	0.164	0.137	0.165	10,950,000	1,645,250	0.1503	4.825	4.825	4.885	4.081	4.915	367,626	4.4753	1.89%
2007-08-28	0	0.159	0.155	0.159	0.154	0.167	5,615,000	887,400	0.1580	4.736	4.617	4.736	4.587	4.974	188,513	4.7074	-3.64%
2007-08-27	0	0.165	0.164	0.166	0.158	0.167	10,987,500	1,779,700	0.1620	4.915	4.885	4.944	4.706	4.974	368,885	4.8245	5.10%
2007-08-24	0	0.157	0.153	0.158	0.145	0.157	3,850,000	591,150	0.1535	4.676	4.557	4.706	4.319	4.676	129,257	4.5735	2.61%
2007-08-23	0	0.153	0.152	0.154	0.149	0.168	15,900,000	2,497,550	0.1571	4.557	4.527	4.587	4.438	5.004	533,814	4.6787	-2.55%
2007-08-22	0	0.157	0.152	0.157	0.134	0.165	17,100,000	2,531,050	0.1480	4.676	4.527	4.676	3.991	4.915	574,101	4.4087	17.16%
2007-08-21	0	0.134	0.138	0.139	0.133	0.150	5,750,000	809,450	0.1408	3.991	4.110	4.140	3.961	4.468	193,046	4.1930	1.52%
2007-08-20	0	0.132	0.132	0.133	0.129	0.137	7,150,030	937,104	0.1311	3.932	3.932	3.961	3.842	4.081	240,049	3.9038	3.12%
2007-08-17	0	0.128	0.118	0.128	0.096	0.137	11,000,000	1,295,875	0.1178	3.813	3.515	3.813	2.859	4.081	369,305	3.5090	0.00%
2007-08-16	0	0.128	0.126	0.128	0.126	0.145	8,310,000	1,096,750	0.1320	3.813	3.753	3.813	3.753	4.319	278,993	3.9311	-12.33%
2007-08-15	0	0.146	0.145	0.147	0.144	0.150	2,750,000	404,800	0.1472	4.349	4.319	4.378	4.289	4.468	92,326	4.3845	-3.95%
2007-08-14	0	0.152	0.148	0.153	0.143	0.154	1,600,000	238,650	0.1492	4.527	4.408	4.557	4.259	4.587	53,717	4.4427	1.33%
2007-08-13	0	0.150	0.150	0.153	0.150	0.156	3,032,500	460,000	0.1517	4.468	4.468	4.557	4.468	4.647	101,811	4.5182	1.35%
2007-08-10	0	0.148	0.148	0.153	0.141	0.155	4,900,000	728,550	0.1487	4.408	4.408	4.557	4.200	4.617	164,509	4.4286	-6.92%
2007-08-09	0	0.159	0.153	0.159	0.154	0.163	5,300,000	845,150	0.1595	4.736	4.557	4.736	4.587	4.855	177,938	4.7497	6.00%
2007-08-08	0	0.150	0.148	0.150	0.146	0.155	11,500,000	1,721,850	0.1497	4.468	4.408	4.468	4.349	4.617	386,092	4.4597	4.17%
2007-08-07	0	0.144	0.141	0.144	0.136	0.170	16,950,000	2,575,000	0.1519	4.289	4.200	4.289	4.051	5.064	569,065	4.5250	-12.73%
2007-08-06	0	0.165	0.164	0.165	0.163	0.176	8,545,000	1,428,700	0.1672	4.915	4.885	4.915	4.855	5.242	286,883	4.9801	-6.78%
2007-08-03	0	0.177	0.177	0.179	0.175	0.181	4,675,000	832,800	0.1781	5.272	5.272	5.332	5.212	5.391	156,955	5.3060	-1.12%
2007-08-02	0	0.179	0.179	0.183	0.174	0.192	19,900,000	3,611,900	0.1815	5.332	5.332	5.451	5.183	5.719	668,106	5.4062	0.00%
2007-08-01	0	0.179	0.175	0.183	0.173	0.200	28,700,030	5,279,956	0.1840	5.332	5.212	5.451	5.153	5.957	963,551	5.4797	-8.67%
2007-07-31	0	0.196	0.195	0.197	0.176	0.210	57,461,500	11,144,977	0.1940	5.838	5.808	5.868	5.242	6.255	1,929,165	5.7771	11.36%
2007-07-30	0	0.176	0.175	0.177	0.173	0.177	4,150,000	728,500	0.1755	5.242	5.212	5.272	5.153	5.272	139,329	5.2286	0.57%
2007-07-27	0	0.175	0.175	0.177	0.171	0.179	8,820,000	1,542,035	0.1748	5.212	5.212	5.272	5.093	5.332	296,115	5.2075	-3.31%
2007-07-26	0	0.181	0.180	0.182	0.170	0.190	36,972,500	6,820,120	0.1845	5.391	5.361	5.421	5.064	5.659	1,241,284	5.4944	2.84%
2007-07-25	0	0.176	0.174	0.176	0.166	0.178	9,850,000	1,700,850	0.1727	5.242	5.183	5.242	4.944	5.302	330,696	5.1432	-1.12%
2007-07-24	0	0.178	0.178	0.180	0.166	0.180	20,274,000	3,513,680	0.1733	5.302	5.302	5.361	4.944	5.361	680,663	5.1621	5.95%
2007-07-23	0	0.168	0.168	0.170	0.167	0.174	5,212,500	883,400	0.1695	5.004	5.004	5.064	4.974	5.183	175,000	5.0480	-1.75%
2007-07-20	0	0.171	0.169	0.173	0.166	0.176	4,712,500	808,800	0.1716	5.093	5.034	5.153	4.944	5.242	158,214	5.1121	0.00%
2007-07-19	0	0.171	0.168	0.172	0.161	0.172	4,957,500	835,263	0.1685	5.093	5.004	5.123	4.795	5.123	166,439	5.0184	-0.58%
2007-07-18	0	0.172	0.170	0.173	0.167	0.177	9,550,000	1,638,950	0.1716	5.123	5.064	5.153	4.974	5.272	320,624	5.1118	-2.82%
2007-07-17	0	0.177	0.176	0.177	0.174	0.182	6,250,000	1,108,050	0.1773	5.272	5.242	5.272	5.183	5.421	209,832	5.2806	2.91%
2007-07-16	0	0.172	0.173	0.176	0.169	0.186	13,000,000	2,305,650	0.1774	5.123	5.153	5.242	5.034	5.540	436,451	5.2827	0.58%
2007-07-13	0	0.171	0.171	0.173	0.170	0.174	7,076,500	1,220,523	0.1725	5.093	5.093	5.153	5.064	5.183	237,581	5.1373	0.59%
2007-07-12	0	0.170	0.169	0.170	0.168	0.176	5,862,500	1,007,750	0.1719	5.064	5.034	5.064	5.004	5.242	196,823	5.1201	0.59%
2007-07-11	0	0.169	0.169	0.172	0.168	0.173	2,950,000	503,100	0.1705	5.034	5.034	5.123	5.004	5.153	99,041	5.0797	-1.74%
2007-07-10	0	0.172	0.170	0.173	0.164	0.173	5,300,000	894,900	0.1688	5.123	5.064	5.153	4.885	5.153	177,938	5.0293	1.18%
2007-07-09	0	0.170	0.170	0.174	0.170	0.177	9,350,000	1,616,050	0.1728	5.064	5.064	5.183	5.064	5.272	313,909	5.1481	-2.86%
2007-07-06	0	0.175	0.174	0.176	0.166	0.176	7,062,500	1,203,800	0.1704	5.212	5.183	5.242	4.944	5.242	237,111	5.0770	6.06%
2007-07-05	0	0.165	0.164	0.166	0.154	0.170	17,420,000	2,872,050	0.1649	4.915	4.885	4.944	4.587	5.064	584,845	4.9108	5.77%
2007-07-04	0	0.156	0.156	0.159	0.142	0.168	137,025,000	19,902,250	0.1452	4.647	4.647	4.736	4.230	5.004	4,600,365	4.3262	-7.14%
2007-07-03	0	0.168	0.165	0.169	0.163	0.169	4,230,000	695,780	0.1645	5.004	4.915	5.034	4.855	5.034	142,015	4.8994	-0.59%
2007-06-29	0	0.169	0.168	0.170	0.167	0.178	12,000,000	2,035,750	0.1696	5.034	5.004	5.064	4.974	5.302	402,878	5.0530	-5.06%
2007-06-28	0	0.178	0.178	0.179	0.178	0.184	6,600,000	1,180,400	0.1788	5.302	5.302	5.332	5.302	5.481	221,583	5.3271	-1.11%
2007-06-27	0	0.180	0.180	0.182	0.178	0.188	7,250,000	1,310,900	0.1808	5.361	5.361	5.421	5.302	5.600	243,406	5.3857	-2.70%
2007-06-26	0	0.185	0.184	0.185	0.181	0.191	15,650,000	2,936,950	0.1877	5.510	5.481	5.510	5.391	5.689	525,420	5.5897	-0.54%
2007-06-25	0	0.186	0.185	0.187	0.185	0.189	17,125,000	3,192,025	0.1864	5.540	5.510	5.570	5.510	5.629	574,941	5.5519	0.54%
2007-06-22	0	0.185	0.185	0.186	0.180	0.187	19,252,500	3,541,775	0.1840	5.510	5.510	5.540	5.361	5.570	646,368	5.4795	2.21%
2007-06-21	0	0.181	0.181	0.182	0.180	0.189	14,100,000	2,593,950	0.1840	5.391	5.391	5.421	5.361	5.629	473,382	5.4796	0.00%
2007-06-20	0	0.181	0.180	0.181	0.173	0.185	12,612,500	2,278,813	0.1807	5.391	5.361	5.391	5.153	5.510	423,442	5.3816	4.62%
2007-06-18	0	0.173	0.171	0.173	0.166	0.180	21,361,500	3,631,441	0.1700	5.153	5.093	5.153	4.944	5.361	717,174	5.0635	-3.89%
2007-06-15	0	0.180	0.179	0.180	0.178	0.191	22,412,500	4,062,775	0.1813	5.361	5.332	5.361	5.302	5.689	752,459	5.3993	-2.70%
2007-06-14	0	0.185	0.184	0.188	0.185	0.196	41,300,000	7,815,050	0.1892	5.510	5.481	5.600	5.510	5.838	1,386,572	5.6362	-3.14%
2007-06-13	0	0.191	0.190	0.192	0.187	0.198	55,750,000	10,658,550	0.1912	5.689	5.659	5.719	5.570	5.898	1,871,705	5.6946	-3.05%
2007-06-12	0	0.197	0.197	0.198	0.190	0.205	76,312,500	14,928,138	0.1956	5.868	5.868	5.898	5.659	6.106	2,562,053	5.8266	0.51%
2007-06-11	0	0.196	0.195	0.196	0.187	0.205	72,502,500	14,057,238	0.1939	5.838	5.808	5.838	5.570	6.106	2,434,140	5.7750	8.29%
2007-06-08	0	0.181	0.180	0.182	0.170	0.184	17,537,500	3,137,363	0.1789	5.391	5.361	5.421	5.064	5.481	588,790	5.3285	2.26%
2007-06-07	0	0.177	0.177	0.178	0.174	0.183	37,962,500	6,670,300	0.1757	5.272	5.272	5.302	5.183	5.451	1,274,522	5.2336	-3.28%
2007-06-06	0	0.183	0.183	0.185	0.182	0.187	12,137,500	2,233,663	0.1840	5.451	5.451	5.510	5.421	5.570	407,494	5.4815	-0.54%
2007-06-05	0	0.184	0.183	0.185	0.171	0.190	15,000,000	2,725,150	0.1817	5.481	5.451	5.510	5.093	5.659	503,598	5.4114	-2.65%
2007-06-04	0	0.189	0.189	0.190	0.186	0.198	15,837,500	3,022,950	0.1909	5.629	5.629	5.659	5.540	5.898	531,715	5.6853	-0.53%
2007-06-01	0	0.190	0.190	0.191	0.186	0.208	33,075,500	6,459,696	0.1953	5.659	5.659	5.689	5.540	6.195	1,110,450	5.8172	0.00%
2007-05-31	0	0.190	0.189	0.190	0.182	0.195	41,807,500	7,927,340	0.1896	5.659	5.629	5.659	5.421	5.808	1,403,611	5.6478	5.56%
2007-05-30	0	0.180	0.177	0.180	0.160	0.194	52,875,000	9,578,100	0.1811	5.361	5.272	5.361	4.766	5.778	1,775,182	5.3956	-2.17%
2007-05-29	0	0.184	0.184	0.185	0.180	0.239	119,150,000	24,682,988	0.2072	5.481	5.481	5.510	5.361	7.119	4,000,245	6.1704	-7.07%
2007-05-28	0	0.198	0.197	0.199	0.175	0.208	73,710,000	14,346,535	0.1946	5.898	5.868	5.927	5.212	6.195	2,474,679	5.7973	19.28%
2007-05-25	0	0.166	0.166	0.167	0.150	0.170	34,047,000	5,554,686	0.1631	4.944	4.944	4.974	4.468	5.064	1,143,066	4.8595	9.21%
2007-05-23	0	0.152	0.150	0.154	0.150	0.154	6,900,000	1,046,000	0.1516	4.527	4.468	4.587	4.468	4.587	231,655	4.5153	-0.65%
2007-05-22	0	0.153	0.152	0.153	0.148	0.155	22,875,000	3,494,625	0.1528	4.557	4.527	4.557	4.408	4.617	767,987	4.5504	4.08%
2007-05-21	0	0.147	0.145	0.147	0.139	0.147	12,700,000	1,834,100	0.1444	4.378	4.319	4.378	4.140	4.378	426,379	4.3016	5.76%
2007-05-18	0	0.139	0.139	0.141	0.136	0.147	12,117,500	1,690,025	0.1395	4.140	4.140	4.200	4.051	4.378	406,823	4.1542	-2.80%
2007-05-17	0	0.143	0.142	0.144	0.141	0.148	13,525,000	1,940,520	0.1435	4.259	4.230	4.289	4.200	4.408	454,077	4.2735	2.88%
2007-05-16	0	0.139	0.139	0.140	0.138	0.152	36,587,500	5,263,975	0.1439	4.140	4.140	4.170	4.110	4.527	1,228,359	4.2854	-0.71%
2007-05-15	0	0.140	0.139	0.140	0.129	0.154	36,062,000	5,126,310	0.1422	4.170	4.140	4.170	3.842	4.587	1,210,716	4.2341	10.24%
2007-05-14	0	0.127	0.125	0.130	0.124	0.137	12,780,000	1,659,100	0.1298	3.783	3.723	3.872	3.693	4.081	429,065	3.8668	3.25%
2007-05-11	0	0.127	0.127	0.128	0.123	0.127	2,450,000	307,900	0.1257	3.664	3.664	3.692	3.548	3.664	84,929	3.6254	0.79%
2007-05-10	0	0.126	0.124	0.128	0.123	0.128	2,562,500	324,800	0.1268	3.635	3.577	3.692	3.548	3.692	88,829	3.6565	0.00%
2007-05-09	0	0.126	0.126	0.128	0.125	0.128	2,055,000	257,950	0.1255	3.635	3.635	3.692	3.606	3.692	71,237	3.6210	0.00%
2007-05-08	0	0.126	0.125	0.126	0.125	0.127	2,627,500	329,525	0.1254	3.635	3.606	3.635	3.606	3.664	91,082	3.6179	-1.56%
2007-05-07	0	0.128	0.127	0.129	0.127	0.130	3,213,000	412,310	0.1283	3.692	3.664	3.721	3.664	3.750	111,379	3.7019	-0.78%
2007-05-04	0	0.129	0.128	0.130	0.126	0.129	3,525,000	446,400	0.1266	3.721	3.692	3.750	3.635	3.721	122,194	3.6532	-0.77%
2007-05-03	0	0.130	0.129	0.131	0.129	0.131	3,000,000	388,150	0.1294	3.750	3.721	3.779	3.721	3.779	103,995	3.7324	4.00%
2007-05-02	0	0.125	0.125	0.129	0.125	0.130	5,950,000	756,700	0.1272	3.606	3.606	3.721	3.606	3.750	206,257	3.6687	-3.10%
2007-04-30	0	0.129	0.126	0.129	0.120	0.131	4,600,000	572,475	0.1245	3.721	3.635	3.721	3.462	3.779	159,459	3.5901	5.74%
2007-04-27	0	0.122	0.122	0.125	0.122	0.128	3,450,000	428,500	0.1242	3.519	3.519	3.606	3.519	3.692	119,594	3.5829	-2.40%
2007-04-26	0	0.125	0.123	0.125	0.121	0.125	2,350,000	290,800	0.1237	3.606	3.548	3.606	3.491	3.606	81,463	3.5697	1.63%
2007-04-25	0	0.123	0.120	0.127	0.119	0.133	19,750,000	2,457,650	0.1244	3.548	3.462	3.664	3.433	3.837	684,634	3.5897	-9.56%
2007-04-24	0	0.136	0.134	0.136	0.131	0.141	11,350,000	1,525,450	0.1344	3.923	3.866	3.923	3.779	4.068	393,448	3.8771	-1.45%
2007-04-23	0	0.138	0.138	0.140	0.136	0.143	9,637,500	1,338,600	0.1389	3.981	3.981	4.039	3.923	4.125	334,084	4.0068	1.47%
2007-04-20	0	0.136	0.136	0.139	0.131	0.140	7,450,000	1,003,150	0.1347	3.923	3.923	4.010	3.779	4.039	258,254	3.8844	2.26%
2007-04-19	0	0.133	0.133	0.134	0.129	0.135	6,612,500	872,563	0.1320	3.837	3.837	3.866	3.721	3.894	229,222	3.8066	0.00%
2007-04-18	0	0.133	0.137	0.139	0.133	0.150	19,750,000	2,763,350	0.1399	3.837	3.952	4.010	3.837	4.327	684,634	4.0362	-3.62%
2007-04-17	0	0.138	0.137	0.139	0.133	0.142	11,950,000	1,620,250	0.1356	3.981	3.952	4.010	3.837	4.096	414,247	3.9113	-6.76%
2007-04-16	0	0.148	0.145	0.148	0.144	0.160	3,700,000	540,488	0.1461	4.269	4.183	4.269	4.154	4.616	128,260	4.2140	-3.27%
2007-04-13	0	0.153	0.153	0.157	0.152	0.162	4,176,000	644,970	0.1544	4.414	4.414	4.529	4.385	4.673	144,761	4.4554	-4.97%
2007-04-12	0	0.161	0.160	0.161	0.140	0.162	10,808,200	1,650,503	0.1527	4.644	4.616	4.644	4.039	4.673	374,666	4.4053	3.21%
2007-04-11	0	0.156	0.145	0.156	0.154	0.170	20,877,000	3,401,469	0.1629	4.500	4.183	4.500	4.443	4.904	723,701	4.7001	-3.11%
2007-04-10	0	0.161	0.160	0.164	0.161	0.178	50,568,500	8,476,572	0.1676	4.644	4.616	4.731	4.644	5.135	1,752,957	4.8356	1.26%
2007-04-04	0	0.159	0.157	0.159	0.125	0.160	112,153,000	16,431,573	0.1465	4.587	4.529	4.587	3.606	4.616	3,887,783	4.2265	38.26%
2007-04-03	0	0.115	0.113	0.120	0.107	0.123	15,691,500	1,827,333	0.1165	3.317	3.260	3.462	3.087	3.548	543,946	3.3594	8.49%
2007-04-02	0	0.106	0.104	0.108	0.105	0.115	8,650,000	948,900	0.1097	3.058	3.000	3.116	3.029	3.317	299,852	3.1646	-0.93%
2007-03-30	0	0.107	0.107	0.108	0.100	0.108	5,050,000	528,750	0.1047	3.087	3.087	3.116	2.885	3.116	175,058	3.0204	2.88%
2007-03-29	0	0.104	0.104	0.105	0.100	0.104	2,250,000	231,800	0.1030	3.000	3.000	3.029	2.885	3.000	77,996	2.9719	4.00%
2007-03-28	0	0.100	0.100	0.103	0.097	0.100	1,300,000	128,200	0.0986	2.885	2.885	2.971	2.798	2.885	45,064	2.8448	0.00%
2007-03-27	0	0.100	0.100	0.104	0.100	0.104	1,300,000	132,550	0.1020	2.885	2.885	3.000	2.885	3.000	45,064	2.9413	-3.85%
2007-03-26	0	0.104	0.103	0.105	0.102	0.105	2,525,000	262,425	0.1039	3.000	2.971	3.029	2.942	3.029	87,529	2.9981	-0.95%
2007-03-23	0	0.105	0.103	0.105	0.102	0.110	2,300,000	240,450	0.1045	3.029	2.971	3.029	2.942	3.173	79,729	3.0158	-0.94%
2007-03-22	0	0.106	0.105	0.109	0.104	0.107	925,000	97,650	0.1056	3.058	3.029	3.144	3.000	3.087	32,065	3.0454	-2.75%
2007-03-21	0	0.109	0.106	0.109	0.104	0.109	1,000,000	105,700	0.1057	3.144	3.058	3.144	3.000	3.144	34,665	3.0492	1.87%
2007-03-20	0	0.107	0.107	0.115	0.107	0.116	50,700,000	5,680,025	0.1120	3.087	3.087	3.317	3.087	3.346	1,757,515	3.2318	-2.73%
2007-03-19	0	0.110	0.109	0.120	0.101	0.110	63,270,000	6,707,100	0.1060	3.173	3.144	3.462	2.914	3.173	2,193,254	3.0581	4.76%
2007-03-16	0	0.105	0.105	0.106	0.104	0.110	8,337,500	892,200	0.1070	3.029	3.029	3.058	3.000	3.173	289,019	3.0870	-0.94%
2007-03-15	0	0.106	0.107	0.108	0.096	0.105	2,970,000	297,900	0.1003	3.058	3.087	3.116	2.769	3.029	102,955	2.8935	10.42%
2007-03-14	0	0.096	0.096	0.099	0.093	0.096	726,000	68,710	0.0946	2.769	2.769	2.856	2.683	2.769	25,167	2.7302	0.00%
2007-03-13	0	0.096	0.096	0.099	0.096	0.100	1,900,000	184,200	0.0969	2.769	2.769	2.856	2.769	2.885	65,863	2.7967	0.00%
2007-03-12	0	0.096	0.096	0.100	-	-	0	0	-	2.769	2.769	2.885	-	-	0	-	1.05%
2007-03-09	0	0.095	0.095	0.097	0.095	0.100	1,310,000	126,250	0.0964	2.741	2.741	2.798	2.741	2.885	45,411	2.7802	-1.04%
2007-03-08	0	0.096	0.096	0.100	0.096	0.098	2,300,000	222,300	0.0967	2.769	2.769	2.885	2.769	2.827	79,729	2.7882	1.05%
2007-03-07	0	0.095	0.095	0.097	0.095	0.101	2,300,000	227,700	0.0990	2.741	2.741	2.798	2.741	2.914	79,729	2.8559	0.00%
2007-03-06	0	0.095	0.094	0.097	0.090	0.097	3,500,000	332,850	0.0951	2.741	2.712	2.798	2.596	2.798	121,327	2.7434	4.40%
2007-03-05	0	0.091	0.091	0.092	0.087	0.097	5,735,000	522,550	0.0911	2.625	2.625	2.654	2.510	2.798	198,804	2.6285	-10.78%
2007-03-02	0	0.102	0.100	0.102	0.099	0.110	5,795,000	589,910	0.1018	2.942	2.885	2.942	2.856	3.173	200,884	2.9366	-2.86%
2007-03-01	0	0.105	0.105	0.109	0.105	0.110	2,200,000	235,900	0.1072	3.029	3.029	3.144	3.029	3.173	76,263	3.0932	0.00%
2007-02-28	0	0.105	0.105	0.110	0.095	0.105	3,787,500	381,125	0.1006	3.029	3.029	3.173	2.741	3.029	131,294	2.9028	-5.41%
2007-02-27	0	0.111	0.111	0.113	0.105	0.116	13,712,500	1,518,788	0.1108	3.202	3.202	3.260	3.029	3.346	475,344	3.1951	4.72%
2007-02-26	0	0.106	0.106	0.108	0.101	0.108	4,294,500	453,906	0.1057	3.058	3.058	3.116	2.914	3.116	148,869	3.0490	1.92%
2007-02-23	0	0.104	0.103	0.104	0.095	0.104	1,700,000	173,250	0.1019	3.000	2.971	3.000	2.741	3.000	58,930	2.9399	9.47%
2007-02-22	0	0.095	0.094	0.099	0.093	0.098	5,902,500	557,283	0.0944	2.741	2.712	2.856	2.683	2.827	204,610	2.7236	2.15%
2007-02-21	0	0.093	0.092	0.093	0.091	0.093	350,000	31,950	0.0913	2.683	2.654	2.683	2.625	2.683	12,133	2.6334	1.09%
2007-02-16	0	0.092	0.089	0.092	0.090	0.094	500,000	45,650	0.0913	2.654	2.567	2.654	2.596	2.712	17,332	2.6338	2.22%
2007-02-15	0	0.090	0.090	0.091	0.090	0.094	3,150,000	286,200	0.0909	2.596	2.596	2.625	2.596	2.712	109,195	2.6210	-1.10%
2007-02-14	0	0.091	0.091	0.092	0.086	0.090	2,550,500	226,241	0.0887	2.625	2.625	2.654	2.481	2.596	88,413	2.5589	4.60%
2007-02-13	0	0.087	0.087	0.088	0.087	0.088	1,200,000	104,900	0.0874	2.510	2.510	2.539	2.510	2.539	41,598	2.5218	-1.14%
2007-02-12	0	0.088	0.087	0.090	0.087	0.090	1,760,000	155,470	0.0883	2.539	2.510	2.596	2.510	2.596	61,010	2.5483	-2.22%
2007-02-09	0	0.090	0.088	0.090	0.087	0.090	2,060,000	182,370	0.0885	2.596	2.539	2.596	2.510	2.596	71,410	2.5538	3.45%
2007-02-08	0	0.087	0.087	0.090	0.086	0.090	1,227,500	108,200	0.0881	2.510	2.510	2.596	2.481	2.596	42,551	2.5428	-3.33%
2007-02-07	0	0.090	0.088	0.091	0.085	0.090	5,200,000	458,250	0.0881	2.596	2.539	2.625	2.452	2.596	180,258	2.5422	8.43%
2007-02-06	0	0.083	0.083	0.085	0.083	0.085	854,000	70,958	0.0831	2.394	2.394	2.452	2.394	2.452	29,604	2.3969	2.47%
2007-02-05	0	0.081	0.081	0.085	0.079	0.085	960,000	78,200	0.0815	2.337	2.337	2.452	2.279	2.452	33,278	2.3499	-1.22%
2007-02-02	0	0.082	0.082	0.085	0.081	0.085	775,000	64,025	0.0826	2.365	2.365	2.452	2.337	2.452	26,865	2.3832	0.00%
2007-02-01	0	0.082	0.082	0.085	0.082	0.083	575,000	47,275	0.0822	2.365	2.365	2.452	2.365	2.394	19,932	2.3718	-1.20%
2007-01-31	0	0.083	0.082	0.086	0.083	0.086	2,175,000	183,950	0.0846	2.394	2.365	2.481	2.394	2.481	75,396	2.4398	0.00%
2007-01-30	0	0.083	0.083	0.085	0.083	0.083	120,000	9,800	0.0817	2.394	2.394	2.452	2.394	2.394	4,160	2.3559	-3.49%
2007-01-29	0	0.086	0.083	0.086	0.083	0.086	450,000	38,400	0.0853	2.481	2.394	2.481	2.394	2.481	15,599	2.4617	3.61%
2007-01-26	0	0.083	0.081	0.083	0.081	0.084	1,625,000	135,175	0.0832	2.394	2.337	2.394	2.337	2.423	56,331	2.3997	-1.19%
2007-01-25	0	0.084	0.084	0.086	0.084	0.087	1,537,500	130,475	0.0849	2.423	2.423	2.481	2.423	2.510	53,297	2.4481	-1.18%
2007-01-24	0	0.085	0.083	0.089	0.084	0.085	1,750,000	147,750	0.0844	2.452	2.394	2.567	2.423	2.452	60,664	2.4356	3.66%
2007-01-23	0	0.082	0.079	0.084	0.080	0.082	450,000	36,300	0.0807	2.365	2.279	2.423	2.308	2.365	15,599	2.3270	0.00%
2007-01-22	0	0.082	0.082	0.085	0.080	0.080	675,000	53,750	0.0796	2.365	2.365	2.452	2.308	2.308	23,399	2.2971	2.50%
2007-01-19	0	0.080	0.080	0.085	0.079	0.081	845,000	67,330	0.0797	2.308	2.308	2.452	2.279	2.337	29,292	2.2986	-2.44%
2007-01-18	0	0.082	0.082	0.084	0.082	0.082	350,000	28,900	0.0826	2.365	2.365	2.423	2.365	2.365	12,133	2.3820	-2.38%
2007-01-17	0	0.084	0.084	0.085	0.084	0.086	955,000	80,500	0.0843	2.423	2.423	2.452	2.423	2.481	33,105	2.4317	-1.18%
2007-01-16	0	0.085	0.083	0.085	0.083	0.086	785,000	66,175	0.0843	2.452	2.394	2.452	2.394	2.481	27,212	2.4318	0.00%
2007-01-15	0	0.085	0.083	0.085	0.081	0.086	975,000	82,375	0.0845	2.452	2.394	2.452	2.337	2.481	33,798	2.4372	3.66%
2007-01-12	0	0.082	0.081	0.083	0.080	0.082	250,000	20,250	0.0810	2.365	2.337	2.394	2.308	2.365	8,666	2.3367	2.50%
2007-01-11	0	0.080	0.080	0.083	0.080	0.080	1,875,000	149,800	0.0799	2.308	2.308	2.394	2.308	2.308	64,997	2.3047	-1.23%
2007-01-10	0	0.081	0.080	0.083	0.079	0.081	970,000	77,960	0.0804	2.337	2.308	2.394	2.279	2.337	33,625	2.3185	-2.41%
2007-01-09	0	0.083	0.082	0.084	0.082	0.090	14,470,000	1,228,250	0.0849	2.394	2.365	2.423	2.365	2.596	501,602	2.4487	1.22%
2007-01-08	0	0.082	0.081	0.085	-	-	0	0	-	2.365	2.337	2.452	-	-	0	-	0.00%
2007-01-05	0	0.082	0.082	0.083	0.080	0.081	2,300,000	184,650	0.0803	2.365	2.365	2.394	2.308	2.337	79,729	2.3160	3.80%
2007-01-04	0	0.079	0.079	0.083	0.079	0.086	2,387,500	194,963	0.0817	2.279	2.279	2.394	2.279	2.481	82,763	2.3557	-9.20%
2007-01-03	0	0.087	0.085	0.087	0.080	0.087	1,237,500	102,963	0.0832	2.510	2.452	2.510	2.308	2.510	42,898	2.4002	4.82%
2007-01-02	0	0.083	0.083	0.085	0.080	0.085	1,412,500	116,838	0.0827	2.394	2.394	2.452	2.308	2.452	48,964	2.3862	5.06%
2006-12-29	0	0.079	0.079	0.080	0.076	0.078	412,500	31,125	0.0755	2.279	2.279	2.308	2.192	2.250	14,299	2.1767	5.33%
2006-12-28	0	0.075	0.075	-	0.073	0.075	600,000	44,200	0.0737	2.164	2.164	-	2.106	2.164	20,799	2.1251	1.35%
2006-12-27	0	0.074	0.074	0.078	0.074	0.074	112,500	8,238	0.0732	2.135	2.135	2.250	2.135	2.135	3,900	2.1124	-1.33%
2006-12-22	0	0.075	0.075	0.078	0.075	0.076	1,150,000	86,750	0.0754	2.164	2.164	2.250	2.164	2.192	39,865	2.1761	-2.60%
2006-12-21	0	0.077	0.077	0.081	0.077	0.079	800,000	62,350	0.0779	2.221	2.221	2.337	2.221	2.279	27,732	2.2483	-2.53%
2006-12-20	0	0.079	0.079	0.080	0.075	0.078	1,300,000	99,550	0.0766	2.279	2.279	2.308	2.164	2.250	45,064	2.2091	2.60%
2006-12-19	0	0.077	0.073	0.080	-	-	15,000	975	0.0650	2.221	2.106	2.308	-	-	520	1.8751	0.00%
2006-12-18	0	0.077	0.076	0.080	0.076	0.078	775,000	59,850	0.0772	2.221	2.192	2.308	2.192	2.250	26,865	2.2278	4.05%
2006-12-15	0	0.074	0.074	0.080	0.074	0.077	762,500	57,875	0.0759	2.135	2.135	2.308	2.135	2.221	26,432	2.1896	-3.90%
2006-12-14	0	0.077	0.077	0.078	-	-	0	0	-	2.221	2.221	2.250	-	-	0	-	0.00%
2006-12-13	0	0.077	0.076	0.077	0.077	0.077	140,000	10,500	0.0750	2.221	2.192	2.221	2.221	2.221	4,853	2.1636	0.00%
2006-12-12	0	0.077	0.075	0.077	-	-	0	0	-	2.221	2.164	2.221	-	-	0	-	0.00%
2006-12-11	0	0.077	0.077	0.082	0.077	0.077	225,000	17,150	0.0762	2.221	2.221	2.365	2.221	2.221	7,800	2.1988	-3.75%
2006-12-08	0	0.080	0.079	0.082	0.079	0.080	423,000	32,960	0.0779	2.308	2.279	2.365	2.279	2.308	14,663	2.2478	0.00%
2006-12-07	0	0.080	0.079	0.082	0.080	0.083	5,670,000	469,350	0.0828	2.308	2.279	2.365	2.308	2.394	196,551	2.3879	-8.05%
2006-12-06	0	0.087	0.084	0.087	-	-	0	0	-	2.510	2.423	2.510	-	-	0	-	0.00%
2006-12-05	0	0.087	0.087	0.089	0.083	0.086	350,000	29,200	0.0834	2.510	2.510	2.567	2.394	2.481	12,133	2.4067	2.35%
2006-12-04	0	0.085	0.084	0.086	0.084	0.086	1,479,000	125,420	0.0848	2.452	2.423	2.481	2.423	2.481	51,270	2.4463	-2.30%
2006-12-01	0	0.087	0.087	0.088	0.085	0.090	6,148,500	540,180	0.0879	2.510	2.510	2.539	2.452	2.596	213,138	2.5344	-2.25%
2006-11-30	0	0.089	0.086	0.090	0.078	0.090	4,602,500	385,085	0.0837	2.567	2.481	2.596	2.250	2.596	159,546	2.4136	18.67%
2006-11-29	0	0.075	0.073	-	0.071	0.075	2,712,500	198,663	0.0732	2.164	2.106	-	2.048	2.164	94,029	2.1128	5.63%
2006-11-28	0	0.071	0.071	0.074	0.071	0.073	450,000	32,250	0.0717	2.048	2.048	2.135	2.048	2.106	15,599	2.0674	-2.74%
2006-11-27	0	0.073	0.073	0.074	0.072	0.074	2,200,000	160,700	0.0730	2.106	2.106	2.135	2.077	2.135	76,263	2.1072	-1.35%
2006-11-24	0	0.074	0.073	0.074	0.071	0.074	1,210,000	88,530	0.0732	2.135	2.106	2.135	2.048	2.135	41,945	2.1106	2.78%
2006-11-23	0	0.072	0.072	0.074	0.071	0.076	4,412,500	319,138	0.0723	2.077	2.077	2.135	2.048	2.192	152,959	2.0864	0.00%
2006-11-22	0	0.072	0.072	0.073	0.071	0.072	1,950,000	139,250	0.0714	2.077	2.077	2.106	2.048	2.077	67,597	2.0600	1.41%
2006-11-21	0	0.071	0.071	0.073	0.070	0.070	600,000	42,000	0.0700	2.048	2.048	2.106	2.019	2.019	20,799	2.0193	-1.39%
2006-11-20	0	0.072	0.072	0.077	0.072	0.073	370,000	26,750	0.0723	2.077	2.077	2.221	2.077	2.106	12,826	2.0856	-4.00%
2006-11-17	0	0.075	0.073	0.075	0.073	0.078	1,850,000	141,050	0.0762	2.164	2.106	2.164	2.106	2.250	64,130	2.1994	2.74%
2006-11-16	0	0.073	0.073	0.075	0.071	0.073	215,000	14,975	0.0697	2.106	2.106	2.164	2.048	2.106	7,453	2.0093	-3.95%
2006-11-15	0	0.076	0.076	0.077	0.072	0.077	2,102,500	157,250	0.0748	2.192	2.192	2.221	2.077	2.221	72,883	2.1576	-1.30%
2006-11-14	0	0.077	0.076	0.077	-	-	0	0	-	2.221	2.192	2.221	-	-	0	-	0.00%
2006-11-13	0	0.077	0.075	0.077	0.075	0.077	1,070,000	81,150	0.0758	2.221	2.164	2.221	2.164	2.221	37,092	2.1878	-1.28%
2006-11-10	0	0.078	0.078	0.079	0.077	0.081	3,580,000	284,650	0.0795	2.250	2.250	2.279	2.221	2.337	124,101	2.2937	-1.27%
2006-11-09	0	0.079	0.079	0.080	0.070	0.079	4,762,500	354,313	0.0744	2.279	2.279	2.308	2.019	2.279	165,092	2.1462	9.72%
2006-11-08	0	0.072	0.071	0.072	0.067	0.072	1,950,000	139,350	0.0715	2.077	2.048	2.077	1.933	2.077	67,597	2.0615	4.35%
2006-11-07	0	0.069	0.068	0.069	0.068	0.074	1,675,000	116,875	0.0698	1.990	1.962	1.990	1.962	2.135	58,064	2.0129	0.00%
2006-11-06	0	0.069	0.068	0.069	0.067	0.069	1,150,000	77,950	0.0678	1.990	1.962	1.990	1.933	1.990	39,865	1.9554	4.55%
2006-11-03	0	0.066	0.066	0.067	0.066	0.067	520,000	33,950	0.0653	1.904	1.904	1.933	1.904	1.933	18,026	1.8834	0.00%
2006-11-02	0	0.066	0.065	0.066	0.064	0.067	1,175,000	76,800	0.0654	1.904	1.875	1.904	1.846	1.933	40,731	1.8855	1.54%
2006-11-01	0	0.065	0.064	0.065	0.065	0.066	725,000	47,400	0.0654	1.875	1.846	1.875	1.875	1.904	25,132	1.8860	-2.99%
2006-10-31	0	0.067	0.066	0.068	0.066	0.067	612,500	40,863	0.0667	1.933	1.904	1.962	1.904	1.933	21,232	1.9246	1.52%
2006-10-27	0	0.066	0.066	0.067	0.066	0.066	300,000	19,800	0.0660	1.904	1.904	1.933	1.904	1.904	10,399	1.9039	0.00%
2006-10-26	0	0.066	0.066	0.069	0.066	0.066	300,000	19,800	0.0660	1.904	1.904	1.990	1.904	1.904	10,399	1.9039	-2.94%
2006-10-25	0	0.068	0.066	0.069	0.068	0.068	450,000	30,600	0.0680	1.962	1.904	1.990	1.962	1.962	15,599	1.9616	3.03%
2006-10-24	0	0.066	0.065	0.067	0.066	0.068	1,700,000	113,600	0.0668	1.904	1.875	1.933	1.904	1.962	58,930	1.9277	0.00%
2006-10-23	0	0.066	0.066	0.067	0.066	0.066	1,475,000	97,225	0.0659	1.904	1.904	1.933	1.904	1.904	51,131	1.9015	-1.49%
2006-10-20	0	0.067	0.066	0.067	0.066	0.067	900,000	60,150	0.0668	1.933	1.904	1.933	1.904	1.933	31,198	1.9280	1.52%
2006-10-19	0	0.066	0.066	0.068	0.065	0.065	250,000	16,250	0.0650	1.904	1.904	1.962	1.875	1.875	8,666	1.8751	1.54%
2006-10-18	0	0.065	0.065	0.068	0.065	0.065	212,500	13,750	0.0647	1.875	1.875	1.962	1.875	1.875	7,366	1.8666	-1.52%
2006-10-17	0	0.066	0.066	0.068	0.066	0.068	350,000	23,500	0.0671	1.904	1.904	1.962	1.904	1.962	12,133	1.9369	1.54%
2006-10-16	0	0.065	0.065	0.066	0.065	0.065	537,500	34,713	0.0646	1.875	1.875	1.904	1.875	1.875	18,632	1.8630	0.00%
2006-10-13	0	0.065	0.065	0.068	0.064	0.065	1,075,000	69,650	0.0648	1.875	1.875	1.962	1.846	1.875	37,265	1.8691	-1.52%
2006-10-12	0	0.066	0.066	0.068	0.066	0.066	645,000	42,390	0.0657	1.904	1.904	1.962	1.904	1.904	22,359	1.8959	-2.94%
2006-10-11	0	0.068	0.068	0.073	0.062	0.066	2,300,000	147,200	0.0640	1.962	1.962	2.106	1.789	1.904	79,729	1.8462	3.03%
2006-10-10	0	0.066	0.066	0.069	0.065	0.066	650,000	42,800	0.0658	1.904	1.904	1.990	1.875	1.904	22,532	1.8995	0.00%
2006-10-09	0	0.066	0.065	0.070	0.066	0.066	500,000	33,000	0.0660	1.904	1.875	2.019	1.904	1.904	17,332	1.9039	-1.49%
2006-10-06	0	0.067	0.067	0.070	0.066	0.067	1,250,000	82,900	0.0663	1.933	1.933	2.019	1.904	1.933	43,331	1.9132	1.52%
2006-10-05	0	0.066	0.066	0.071	-	-	0	0	-	1.904	1.904	2.048	-	-	0	-	0.00%
2006-10-04	0	0.066	0.066	0.068	0.063	0.065	492,500	31,215	0.0634	1.904	1.904	1.962	1.817	1.875	17,073	1.8284	3.12%
2006-10-03	0	0.064	0.063	0.071	0.062	0.070	300,000	19,600	0.0653	1.846	1.817	2.048	1.789	2.019	10,399	1.8847	-5.88%
2006-09-29	0	0.068	0.062	0.070	0.068	0.068	210,000	14,200	0.0676	1.962	1.789	2.019	1.962	1.962	7,280	1.9506	0.00%
2006-09-28	0	0.068	0.062	0.072	-	-	0	0	-	1.962	1.789	2.077	-	-	0	-	0.00%
2006-09-27	0	0.068	0.065	0.071	-	-	0	0	-	1.962	1.875	2.048	-	-	0	-	0.00%
2006-09-26	0	0.068	0.065	0.069	0.068	0.068	150,000	10,200	0.0680	1.962	1.875	1.990	1.962	1.962	5,200	1.9616	0.00%
2006-09-25	0	0.068	0.068	0.070	0.063	0.065	575,000	36,750	0.0639	1.962	1.962	2.019	1.817	1.875	19,932	1.8437	3.03%
2006-09-22	0	0.066	0.066	0.072	0.066	0.070	785,000	52,450	0.0668	1.904	1.904	2.077	1.904	2.019	27,212	1.9275	-1.49%
2006-09-21	0	0.067	0.067	0.073	0.066	0.070	500,000	33,400	0.0668	1.933	1.933	2.106	1.904	2.019	17,332	1.9270	0.00%
2006-09-20	0	0.067	0.066	0.070	0.067	0.072	712,500	48,550	0.0681	1.933	1.904	2.019	1.933	2.077	24,699	1.9657	-4.29%
2006-09-19	0	0.070	0.066	0.072	-	-	0	0	-	2.019	1.904	2.077	-	-	0	-	0.00%
2006-09-18	0	0.070	0.066	0.072	0.070	0.072	300,000	21,200	0.0707	2.019	1.904	2.077	2.019	2.077	10,399	2.0386	2.94%
2006-09-15	0	0.068	0.064	0.070	0.065	0.068	750,000	50,250	0.0670	1.962	1.846	2.019	1.875	1.962	25,999	1.9328	-2.86%
2006-09-14	0	0.070	0.065	0.073	-	-	0	0	-	2.019	1.875	2.106	-	-	0	-	0.00%
2006-09-13	0	0.070	0.068	0.070	-	-	0	0	-	2.019	1.962	2.019	-	-	0	-	-1.41%
2006-09-12	0	0.071	0.071	0.073	0.067	0.068	600,000	40,750	0.0679	2.048	2.048	2.106	1.933	1.962	20,799	1.9592	1.43%
2006-09-11	0	0.070	0.068	0.074	-	-	0	0	-	2.019	1.962	2.135	-	-	0	-	0.00%
2006-09-08	0	0.070	0.068	0.075	0.070	0.071	675,000	47,150	0.0699	2.019	1.962	2.164	2.019	2.048	23,399	2.0151	1.45%
2006-09-07	0	0.069	0.067	0.070	-	-	0	0	-	1.990	1.933	2.019	-	-	0	-	0.00%
2006-09-06	0	0.069	0.068	0.072	0.069	0.069	120,000	8,100	0.0675	1.990	1.962	2.077	1.990	1.990	4,160	1.9472	-1.43%
2006-09-05	0	0.070	0.068	0.073	0.067	0.070	200,000	13,700	0.0685	2.019	1.962	2.106	1.933	2.019	6,933	1.9761	0.00%
2006-09-04	0	0.070	0.070	0.073	0.066	0.070	350,000	23,300	0.0666	2.019	2.019	2.106	1.904	2.019	12,133	1.9204	-5.41%
2006-09-01	0	0.074	0.066	0.074	0.066	0.074	325,000	22,500	0.0692	2.135	1.904	2.135	1.904	2.135	11,266	1.9971	13.85%
2006-08-31	0	0.065	0.065	0.074	-	-	0	0	-	1.875	1.875	2.135	-	-	0	-	3.17%
2006-08-30	0	0.063	0.063	0.068	0.062	0.063	312,500	19,088	0.0611	1.817	1.817	1.962	1.789	1.817	10,833	1.7621	-7.35%
2006-08-29	0	0.068	0.064	0.074	-	-	0	0	-	1.962	1.846	2.135	-	-	0	-	0.00%
2006-08-28	0	0.068	0.065	0.074	0.068	0.068	1,000,000	68,000	0.0680	1.962	1.875	2.135	1.962	1.962	34,665	1.9616	0.00%
2006-08-25	0	0.068	0.065	0.068	-	-	0	0	-	1.962	1.875	1.962	-	-	0	-	0.00%
2006-08-24	0	0.068	0.066	0.074	0.068	0.068	50,000	3,400	0.0680	1.962	1.904	2.135	1.962	1.962	1,733	1.9616	0.00%
2006-08-23	0	0.068	0.068	0.075	0.068	0.068	187,500	12,450	0.0664	1.962	1.962	2.164	1.962	1.962	6,500	1.9155	-2.86%
2006-08-22	0	0.070	0.068	0.073	-	-	0	0	-	2.019	1.962	2.106	-	-	0	-	0.00%
2006-08-21	0	0.070	0.068	0.074	0.070	0.070	400,000	28,000	0.0700	2.019	1.962	2.135	2.019	2.019	13,866	2.0193	0.00%
2006-08-18	0	0.070	0.070	0.076	0.070	0.078	470,000	34,600	0.0736	2.019	2.019	2.192	2.019	2.250	16,293	2.1237	0.00%
2006-08-17	0	0.070	0.069	0.077	0.070	0.070	437,500	30,475	0.0697	2.019	1.990	2.221	2.019	2.019	15,166	2.0094	0.00%
2006-08-16	0	0.070	0.067	0.076	-	-	0	0	-	2.019	1.933	2.192	-	-	0	-	0.00%
2006-08-15	0	0.070	0.068	0.079	-	-	0	0	-	2.019	1.962	2.279	-	-	0	-	0.00%
2006-08-14	0	0.070	0.066	0.078	-	-	0	0	-	2.019	1.904	2.250	-	-	0	-	0.00%
2006-08-11	0	0.070	0.070	0.078	-	-	0	0	-	2.019	2.019	2.250	-	-	0	-	0.00%
2006-08-10	0	0.070	0.070	0.075	0.070	0.070	212,500	14,788	0.0696	2.019	2.019	2.164	2.019	2.019	7,366	2.0075	-10.26%
2006-08-09	0	0.078	0.072	0.078	-	-	0	0	-	2.250	2.077	2.250	-	-	0	-	-1.27%
2006-08-08	0	0.079	0.069	0.079	-	-	0	0	-	2.279	1.990	2.279	-	-	0	-	0.00%
2006-08-07	0	0.079	0.071	0.079	0.080	0.080	287,500	22,625	0.0787	2.279	2.048	2.279	2.308	2.308	9,966	2.2702	-1.25%
2006-08-04	0	0.080	0.072	0.080	-	-	0	0	-	2.308	2.077	2.308	-	-	0	-	0.00%
2006-08-03	0	0.080	0.071	0.080	-	-	0	0	-	2.308	2.048	2.308	-	-	0	-	0.00%
2006-08-02	0	0.080	0.071	0.083	-	-	0	0	-	2.308	2.048	2.394	-	-	0	-	0.00%
2006-08-01	0	0.080	0.071	0.080	-	-	0	0	-	2.308	2.048	2.308	-	-	0	-	0.00%
2006-07-31	0	0.080	0.072	0.082	0.080	0.080	150,000	12,000	0.0800	2.308	2.077	2.365	2.308	2.308	5,200	2.3078	0.00%
2006-07-28	0	0.080	0.074	0.080	-	-	0	0	-	2.308	2.135	2.308	-	-	0	-	0.00%
2006-07-27	0	0.080	0.073	0.080	0.068	0.080	2,325,000	166,025	0.0714	2.308	2.106	2.308	1.962	2.308	80,596	2.0600	9.59%
2006-07-26	0	0.073	0.073	0.082	0.072	0.072	65,000	4,575	0.0704	2.106	2.106	2.365	2.077	2.077	2,253	2.0304	-7.59%
2006-07-25	0	0.079	0.073	0.080	0.072	0.079	150,000	11,500	0.0767	2.279	2.106	2.308	2.077	2.279	5,200	2.2116	0.00%
2006-07-24	0	0.079	0.071	0.079	-	-	0	0	-	2.279	2.048	2.279	-	-	0	-	0.00%
2006-07-21	0	0.079	0.079	0.082	0.077	0.077	300,000	23,100	0.0770	2.279	2.279	2.365	2.221	2.221	10,399	2.2213	2.60%
2006-07-20	0	0.077	0.077	0.082	0.077	0.080	450,000	35,400	0.0787	2.221	2.221	2.365	2.221	2.308	15,599	2.2693	1.32%
2006-07-19	0	0.076	0.076	0.086	-	-	0	0	-	2.192	2.192	2.481	-	-	0	-	1.33%
2006-07-18	0	0.075	0.075	0.080	0.075	0.075	150,000	11,250	0.0750	2.164	2.164	2.308	2.164	2.164	5,200	2.1636	1.35%
2006-07-17	0	0.074	0.074	0.080	0.074	0.074	100,000	7,400	0.0740	2.135	2.135	2.308	2.135	2.135	3,466	2.1347	-7.50%
2006-07-14	0	0.080	0.075	0.082	0.080	0.080	250,000	20,000	0.0800	2.308	2.164	2.365	2.308	2.308	8,666	2.3078	-2.44%
2006-07-13	0	0.082	0.077	0.087	-	-	0	0	-	2.365	2.221	2.510	-	-	0	-	0.00%
2006-07-12	0	0.082	0.078	0.087	0.075	0.082	400,000	30,900	0.0773	2.365	2.250	2.510	2.164	2.365	13,866	2.2285	-9.89%
2006-07-11	0	0.091	0.080	0.091	-	-	0	0	-	2.625	2.308	2.625	-	-	0	-	-1.09%
2006-07-10	0	0.092	0.084	0.092	0.092	0.092	50,000	4,600	0.0920	2.654	2.423	2.654	2.654	2.654	1,733	2.6540	2.22%
2006-07-07	0	0.090	0.084	0.090	0.085	0.090	462,500	40,450	0.0875	2.596	2.423	2.596	2.452	2.596	16,033	2.5230	-3.23%
2006-07-06	0	0.093	0.086	0.093	0.084	0.094	500,000	45,900	0.0918	2.683	2.481	2.683	2.423	2.712	17,332	2.6482	-1.06%
2006-07-05	0	0.094	0.082	0.094	-	-	0	0	-	2.712	2.365	2.712	-	-	0	-	-3.09%
2006-07-04	0	0.097	0.082	0.097	0.097	0.097	100,000	9,700	0.0970	2.798	2.365	2.798	2.798	2.798	3,466	2.7982	1.04%
2006-07-03	0	0.096	0.096	0.097	0.092	0.116	1,330,000	132,900	0.0999	2.769	2.769	2.798	2.654	3.346	46,104	2.8826	-1.03%
2006-06-30	0	0.097	0.081	0.097	0.095	0.097	100,000	9,600	0.0960	2.798	2.337	2.798	2.741	2.798	3,466	2.7694	6.59%
2006-06-29	0	0.091	0.080	0.092	-	-	0	0	-	2.625	2.308	2.654	-	-	0	-	0.00%
2006-06-28	0	0.091	0.079	0.091	-	-	0	0	-	2.625	2.279	2.625	-	-	0	-	-1.09%
2006-06-27	0	0.092	0.076	0.092	0.082	0.095	1,000,000	88,800	0.0888	2.654	2.192	2.654	2.365	2.741	34,665	2.5617	6.98%
2006-06-26	0	0.086	0.072	0.090	-	-	0	0	-	2.481	2.077	2.596	-	-	0	-	0.00%
2006-06-23	0	0.086	0.080	0.086	0.080	0.086	350,000	28,900	0.0826	2.481	2.308	2.481	2.308	2.481	12,133	2.3820	7.50%
2006-06-22	0	0.080	0.074	0.082	0.073	0.080	800,000	60,800	0.0760	2.308	2.135	2.365	2.106	2.308	27,732	2.1924	15.94%
2006-06-21	0	0.069	0.069	0.073	-	-	0	0	-	1.990	1.990	2.106	-	-	0	-	1.47%
2006-06-20	0	0.068	0.068	0.074	0.068	0.068	1,800,000	125,400	0.0697	1.962	1.962	2.135	1.962	1.962	62,397	2.0097	-4.23%
2006-06-19	0	0.071	0.068	0.076	-	-	0	0	-	2.048	1.962	2.192	-	-	0	-	0.00%
2006-06-16	0	0.071	0.071	0.074	0.071	0.072	1,650,000	117,350	0.0711	2.048	2.048	2.135	2.048	2.077	57,197	2.0517	-2.74%
2006-06-15	0	0.073	0.070	0.073	0.070	0.073	1,600,000	115,000	0.0719	2.106	2.019	2.106	2.019	2.106	55,464	2.0734	4.29%
2006-06-14	0	0.070	0.069	0.071	0.070	0.073	4,250,000	301,100	0.0708	2.019	1.990	2.048	2.019	2.106	147,326	2.0438	0.00%
2006-06-13	0	0.070	0.070	0.073	0.070	0.070	5,850,000	409,500	0.0700	2.019	2.019	2.106	2.019	2.019	202,790	2.0193	0.00%
2006-06-12	0	0.070	0.069	0.079	0.070	0.072	2,350,000	165,000	0.0702	2.019	1.990	2.279	2.019	2.077	81,463	2.0255	-12.50%
2006-06-09	0	0.080	0.074	0.080	-	-	0	0	-	2.308	2.135	2.308	-	-	0	-	0.00%
2006-06-08	0	0.080	0.071	0.080	0.071	0.080	250,000	18,350	0.0734	2.308	2.048	2.308	2.048	2.308	8,666	2.1174	0.00%
2006-06-07	0	0.080	0.077	0.083	0.080	0.080	500,000	40,000	0.0800	2.308	2.221	2.394	2.308	2.308	17,332	2.3078	-1.23%
2006-06-06	0	0.081	0.081	0.084	0.080	0.080	95,000	7,150	0.0753	2.337	2.337	2.423	2.308	2.308	3,293	2.1712	-1.22%
2006-06-05	0	0.082	0.082	0.087	0.082	0.089	1,562,500	129,438	0.0828	2.365	2.365	2.510	2.365	2.567	54,164	2.3897	-4.65%
2006-06-02	0	0.086	0.081	0.088	0.085	0.086	550,000	47,100	0.0856	2.481	2.337	2.539	2.452	2.481	19,066	2.4704	7.50%
2006-06-01	0	0.080	0.078	0.089	0.077	0.090	500,000	41,150	0.0823	2.308	2.250	2.567	2.221	2.596	17,332	2.3742	-10.11%
2006-05-30	0	0.089	0.072	0.089	-	-	0	0	-	2.567	2.077	2.567	-	-	0	-	0.00%
2006-05-29	0	0.089	0.076	0.089	-	-	0	0	-	2.567	2.192	2.567	-	-	0	-	-1.11%
2006-05-26	0	0.090	0.079	0.090	0.084	0.090	250,000	21,550	0.0862	2.596	2.279	2.596	2.423	2.596	8,666	2.4867	3.45%
2006-05-25	0	0.087	0.078	0.089	0.078	0.089	650,000	55,750	0.0858	2.510	2.250	2.567	2.250	2.567	22,532	2.4742	4.82%
2006-05-24	0	0.083	0.079	0.089	0.083	0.083	50,000	4,150	0.0830	2.394	2.279	2.567	2.394	2.394	1,733	2.3943	6.41%
2006-05-23	0	0.078	0.078	0.085	0.071	0.090	1,100,000	83,500	0.0759	2.250	2.250	2.452	2.048	2.596	38,131	2.1898	-2.50%
2006-05-22	0	0.080	0.080	0.085	0.080	0.083	810,000	66,100	0.0816	2.308	2.308	2.452	2.308	2.394	28,079	2.3541	-10.11%
2006-05-19	0	0.089	0.081	0.089	0.081	0.089	112,500	9,438	0.0839	2.567	2.337	2.567	2.337	2.567	3,900	2.4201	0.00%
2006-05-18	0	0.089	0.080	0.090	0.085	0.089	600,000	53,000	0.0883	2.567	2.308	2.596	2.452	2.567	20,799	2.5482	-1.11%
2006-05-17	0	0.090	0.087	0.090	0.090	0.091	1,237,500	111,225	0.0899	2.596	2.510	2.596	2.596	2.625	42,898	2.5928	0.00%
2006-05-16	0	0.090	0.086	0.090	0.086	0.090	300,000	26,600	0.0887	2.596	2.481	2.596	2.481	2.596	10,399	2.5578	1.12%
2006-05-15	0	0.089	0.088	0.093	0.089	0.089	300,000	26,700	0.0890	2.567	2.539	2.683	2.567	2.567	10,399	2.5674	-6.32%
2006-05-12	0	0.095	0.092	0.096	0.093	0.103	2,600,000	245,800	0.0945	2.741	2.654	2.769	2.683	2.971	90,129	2.7272	-1.04%
2006-05-11	0	0.096	0.096	0.098	0.096	0.098	5,050,000	490,900	0.0972	2.769	2.769	2.827	2.769	2.827	175,058	2.8042	-7.69%
2006-05-10	0	0.104	0.104	0.108	0.104	0.105	579,500	60,150	0.1038	3.000	3.000	3.116	3.000	3.029	20,088	2.9943	-3.70%
2006-05-09	0	0.108	0.108	0.111	0.108	0.115	1,150,000	126,850	0.1103	3.116	3.116	3.202	3.116	3.317	39,865	3.1820	-1.82%
2006-05-08	0	0.110	0.108	0.115	0.110	0.113	1,445,000	160,525	0.1111	3.173	3.116	3.317	3.173	3.260	50,091	3.2047	0.00%
2006-05-04	0	0.110	0.110	0.113	0.110	0.113	850,000	94,050	0.1106	3.173	3.173	3.260	3.173	3.260	29,465	3.1919	0.00%
2006-05-03	0	0.110	0.107	0.116	0.110	0.111	925,000	102,025	0.1103	3.173	3.087	3.346	3.173	3.202	32,065	3.1818	-6.78%
2006-05-02	0	0.118	0.111	0.118	0.110	0.120	1,807,500	206,500	0.1142	3.404	3.202	3.404	3.173	3.462	62,657	3.2957	9.26%
2006-04-28	0	0.108	0.108	0.115	0.108	0.110	500,000	54,600	0.1092	3.116	3.116	3.317	3.116	3.173	17,332	3.1502	-1.82%
2006-04-27	0	0.110	0.110	0.115	0.110	0.115	2,400,000	264,500	0.1102	3.173	3.173	3.317	3.173	3.317	83,196	3.1792	-4.35%
2006-04-26	0	0.115	0.115	0.116	0.115	0.116	300,000	34,650	0.1155	3.317	3.317	3.346	3.317	3.346	10,399	3.3319	4.55%
2006-04-25	0	0.110	0.110	0.113	0.110	0.116	2,412,500	267,863	0.1110	3.173	3.173	3.260	3.173	3.346	83,629	3.2030	-5.17%
2006-04-24	0	0.116	0.116	0.119	0.114	0.120	8,250,000	952,800	0.1155	3.346	3.346	3.433	3.289	3.462	285,986	3.3316	-1.69%
2006-04-21	0	0.118	0.118	0.120	0.114	0.123	2,375,000	280,174	0.1180	3.404	3.404	3.462	3.289	3.548	82,329	3.4031	1.72%
2006-04-20	0	0.116	0.116	0.118	0.110	0.130	7,708,500	910,095	0.1181	3.346	3.346	3.404	3.173	3.750	267,215	3.4059	0.87%
2006-04-19	0	0.115	0.115	0.119	0.114	0.116	3,212,500	369,575	0.1150	3.317	3.317	3.433	3.289	3.346	111,361	3.3187	-2.54%
2006-04-18	0	0.118	0.113	0.120	0.115	0.120	2,300,000	268,600	0.1168	3.404	3.260	3.462	3.317	3.462	79,729	3.3689	0.00%
2006-04-13	0	0.118	0.117	0.120	0.118	0.120	5,375,000	639,300	0.1189	3.404	3.375	3.462	3.404	3.462	186,324	3.4311	0.00%
2006-04-12	0	0.118	0.116	0.118	0.110	0.118	2,452,500	287,513	0.1172	3.404	3.346	3.404	3.173	3.404	85,016	3.3819	4.42%
2006-04-11	0	0.113	0.113	0.115	0.111	0.118	2,617,000	301,736	0.1153	3.260	3.260	3.317	3.202	3.404	90,718	3.3261	-4.24%
2006-04-10	0	0.118	0.111	0.118	0.111	0.118	800,000	92,300	0.1154	3.404	3.202	3.404	3.202	3.404	27,732	3.3283	-1.67%
2006-04-07	0	0.120	0.117	0.121	0.115	0.124	6,204,000	750,052	0.1209	3.462	3.375	3.491	3.317	3.577	215,062	3.4876	0.00%
2006-04-06	0	0.120	0.117	0.120	0.116	0.120	3,197,500	380,314	0.1189	3.462	3.375	3.462	3.346	3.462	110,841	3.4312	3.45%
2006-04-04	0	0.116	0.109	0.116	0.103	0.117	11,170,000	1,248,200	0.1117	3.346	3.144	3.346	2.971	3.375	387,208	3.2236	8.41%
2006-04-03	0	0.107	0.107	0.108	0.098	0.107	4,408,000	457,810	0.1039	3.087	3.087	3.116	2.827	3.087	152,803	2.9961	5.94%
2006-03-31	0	0.101	0.098	0.101	0.096	0.101	750,000	74,350	0.0991	2.914	2.827	2.914	2.769	2.914	25,999	2.8598	0.00%
2006-03-30	0	0.101	0.099	0.103	0.099	0.105	1,650,000	169,950	0.1030	2.914	2.856	2.971	2.856	3.029	57,197	2.9713	-7.34%
2006-03-29	0	0.109	0.100	0.109	0.097	0.110	1,450,000	147,350	0.1016	3.144	2.885	3.144	2.798	3.173	50,264	2.9315	11.22%
2006-03-28	0	0.098	0.095	0.098	0.094	0.098	1,862,500	178,525	0.0959	2.827	2.741	2.827	2.712	2.827	64,564	2.7651	0.00%
2006-03-27	0	0.098	0.095	0.098	0.098	0.098	450,000	44,100	0.0980	2.827	2.741	2.827	2.827	2.827	15,599	2.8271	5.38%
2006-03-24	0	0.093	0.093	0.098	0.093	0.093	100,000	9,300	0.0930	2.683	2.683	2.827	2.683	2.683	3,466	2.6828	-3.12%
2006-03-23	0	0.096	0.094	0.096	0.092	0.097	2,267,500	212,105	0.0935	2.769	2.712	2.769	2.654	2.798	78,603	2.6984	1.05%
2006-03-22	0	0.095	0.093	0.097	0.095	0.098	4,600,000	445,300	0.0968	2.741	2.683	2.798	2.741	2.827	159,459	2.7926	-5.94%
2006-03-21	0	0.101	0.096	0.102	0.097	0.101	3,210,000	315,950	0.0984	2.914	2.769	2.942	2.798	2.914	111,275	2.8394	-0.98%
2006-03-20	0	0.102	0.100	0.102	0.102	0.103	150,000	15,350	0.1023	2.942	2.885	2.942	2.942	2.971	5,200	2.9521	-4.67%
2006-03-17	0	0.107	0.103	0.107	0.103	0.108	1,324,000	138,872	0.1049	3.087	2.971	3.087	2.971	3.116	45,896	3.0258	3.88%
2006-03-16	0	0.103	0.103	0.104	0.102	0.105	3,696,000	382,358	0.1035	2.971	2.971	3.000	2.942	3.029	128,122	2.9843	-0.96%
2006-03-15	0	0.104	0.104	0.105	0.102	0.105	3,476,500	359,947	0.1035	3.000	3.000	3.029	2.942	3.029	120,513	2.9868	0.97%
2006-03-14	0	0.103	0.102	0.103	0.101	0.104	2,000,000	205,350	0.1027	2.971	2.942	2.971	2.914	3.000	69,330	2.9619	-0.96%
2006-03-13	0	0.104	0.103	0.105	0.102	0.108	3,790,000	402,950	0.1063	3.000	2.971	3.029	2.942	3.116	131,380	3.0670	-5.45%
2006-03-10	0	0.110	0.109	0.110	0.102	0.125	1,425,000	156,750	0.1100	3.173	3.144	3.173	2.942	3.606	49,398	3.1732	4.76%
2006-03-09	0	0.105	0.105	0.110	0.098	0.103	3,807,000	384,655	0.1010	3.029	3.029	3.173	2.827	2.971	131,970	2.9147	3.96%
2006-03-08	0	0.101	0.099	0.101	0.096	0.112	12,527,500	1,290,463	0.1030	2.914	2.856	2.914	2.769	3.231	434,266	2.9716	-9.82%
2006-03-07	1	-	-	-	-	-	0	0	-	3.231	-	-	-	-	0	-	0.00%
2006-03-06	1	-	-	-	-	-	0	0	-	3.231	-	-	-	-	0	-	0.00%
2006-03-03	1	-	-	-	-	-	0	0	-	3.231	-	-	-	-	0	-	0.00%
2006-03-02	0	0.112	0.106	0.114	0.100	0.120	9,350,000	1,017,800	0.1089	3.231	3.058	3.289	2.885	3.462	324,118	3.1402	-1.75%
2006-03-01	0	0.114	0.114	0.135	0.097	0.115	12,252,500	1,333,508	0.1088	3.289	3.289	3.894	2.798	3.317	424,733	3.1396	12.87%
2006-02-28	0	0.101	0.101	0.102	0.100	0.103	3,375,000	342,225	0.1014	2.914	2.914	2.942	2.885	2.971	116,994	2.9251	0.00%
2006-02-27	0	0.101	0.100	0.103	0.096	0.103	6,458,363	643,312	0.0996	2.914	2.885	2.971	2.769	2.971	223,879	2.8735	6.32%
2006-02-24	0	0.095	0.089	0.103	0.086	0.106	14,987,500	1,415,775	0.0945	2.741	2.567	2.971	2.481	3.058	519,542	2.7250	11.76%
2006-02-23	0	0.085	0.085	0.088	0.084	0.088	1,650,000	141,800	0.0859	2.452	2.452	2.539	2.423	2.539	57,197	2.4791	-1.16%
2006-02-22	0	0.086	0.086	0.087	0.086	0.088	2,600,000	225,200	0.0866	2.481	2.481	2.510	2.481	2.539	90,129	2.4986	-2.27%
2006-02-21	0	0.088	0.082	0.088	0.085	0.088	500,000	43,650	0.0873	2.539	2.365	2.539	2.452	2.539	17,332	2.5184	3.53%
2006-02-20	0	0.085	0.085	0.086	0.085	0.088	1,032,500	87,900	0.0851	2.452	2.452	2.481	2.452	2.539	35,792	2.4559	-2.30%
2006-02-17	0	0.087	0.084	0.088	0.083	0.090	4,000,000	343,300	0.0858	2.510	2.423	2.539	2.394	2.596	138,660	2.4758	-1.14%
2006-02-16	0	0.088	0.084	0.089	0.080	0.088	2,300,000	198,600	0.0863	2.539	2.423	2.567	2.308	2.539	79,729	2.4909	2.33%
2006-02-15	0	0.086	0.086	0.087	0.082	0.086	3,950,000	332,350	0.0841	2.481	2.481	2.510	2.365	2.481	136,927	2.4272	-4.44%
2006-02-14	0	0.090	0.085	0.090	0.086	0.090	4,037,500	352,338	0.0873	2.596	2.452	2.596	2.481	2.596	139,960	2.5174	3.45%
2006-02-13	0	0.087	0.083	0.087	0.083	0.087	672,000	56,050	0.0834	2.510	2.394	2.510	2.394	2.510	23,295	2.4061	2.35%
2006-02-10	0	0.085	0.085	0.086	0.085	0.085	1,000,000	85,000	0.0850	2.452	2.452	2.481	2.452	2.452	34,665	2.4520	0.00%
2006-02-09	0	0.085	0.085	0.087	0.082	0.086	1,450,000	123,950	0.0855	2.452	2.452	2.510	2.365	2.481	50,264	2.4660	-3.41%
2006-02-08	0	0.088	0.086	0.088	0.085	0.090	962,500	84,063	0.0873	2.539	2.481	2.539	2.452	2.596	33,365	2.5195	0.00%
2006-02-07	0	0.088	0.088	0.089	0.085	0.088	1,175,500	101,143	0.0860	2.539	2.539	2.567	2.452	2.539	40,749	2.4821	0.00%
2006-02-06	0	0.088	0.087	0.090	0.086	0.088	525,000	45,775	0.0872	2.539	2.510	2.596	2.481	2.539	18,199	2.5152	0.00%
2006-02-03	0	0.088	0.085	0.088	-	-	0	0	-	2.539	2.452	2.539	-	-	0	-	0.00%
2006-02-02	0	0.088	0.086	0.088	0.088	0.088	50,000	4,400	0.0880	2.539	2.481	2.539	2.539	2.539	1,733	2.5386	0.00%
2006-02-01	0	0.088	0.086	0.089	0.088	0.088	1,045,000	91,575	0.0876	2.539	2.481	2.567	2.539	2.539	36,225	2.5280	-2.22%
2006-01-27	0	0.090	0.088	0.090	0.090	0.092	1,860,000	168,300	0.0905	2.596	2.539	2.596	2.596	2.654	64,477	2.6102	0.00%
2006-01-26	0	0.090	0.087	0.090	0.090	0.090	320,000	28,660	0.0896	2.596	2.510	2.596	2.596	2.596	11,093	2.5837	0.00%
2006-01-25	0	0.090	0.088	0.090	0.088	0.093	1,550,000	139,700	0.0901	2.596	2.539	2.596	2.539	2.683	53,731	2.6000	-3.23%
2006-01-24	0	0.093	0.091	0.093	0.085	0.093	460,000	41,300	0.0898	2.683	2.625	2.683	2.452	2.683	15,946	2.5900	3.33%
2006-01-23	0	0.090	0.082	0.091	0.081	0.090	650,000	56,050	0.0862	2.596	2.365	2.625	2.337	2.596	22,532	2.4875	4.65%
2006-01-20	0	0.086	0.085	0.086	0.084	0.090	3,140,000	273,050	0.0870	2.481	2.452	2.481	2.423	2.596	108,848	2.5085	-8.51%
2006-01-19	0	0.094	0.092	0.095	0.094	0.101	2,750,000	268,250	0.0975	2.712	2.654	2.741	2.712	2.914	95,329	2.8139	-7.84%
2006-01-18	0	0.102	0.099	0.102	0.098	0.105	3,517,500	353,760	0.1006	2.942	2.856	2.942	2.827	3.029	121,934	2.9012	-2.86%
2006-01-17	0	0.105	0.098	0.105	0.097	0.105	5,342,500	542,353	0.1015	3.029	2.827	3.029	2.798	3.029	185,198	2.9285	7.14%
2006-01-16	0	0.098	0.098	0.104	0.090	0.102	5,638,500	552,230	0.0979	2.827	2.827	3.000	2.596	2.942	195,459	2.8253	10.11%
2006-01-13	0	0.089	0.087	0.092	0.081	0.090	10,475,000	884,200	0.0844	2.567	2.510	2.654	2.337	2.596	363,116	2.4350	8.54%
2006-01-12	0	0.082	0.081	0.086	0.081	0.088	3,320,000	284,250	0.0856	2.365	2.337	2.481	2.337	2.539	115,088	2.4699	-3.53%
2006-01-11	0	0.085	0.080	0.085	0.076	0.085	4,325,000	338,050	0.0782	2.452	2.308	2.452	2.192	2.452	149,926	2.2548	8.97%
2006-01-10	0	0.078	0.071	0.080	0.068	0.078	2,675,000	191,275	0.0715	2.250	2.048	2.308	1.962	2.250	92,729	2.0627	11.43%
2006-01-09	0	0.070	0.066	0.070	0.064	0.070	5,900,000	386,400	0.0655	2.019	1.904	2.019	1.846	2.019	204,523	1.8893	6.06%
2006-01-06	0	0.066	0.068	0.070	0.065	0.070	4,000,000	265,800	0.0665	1.904	1.962	2.019	1.875	2.019	138,660	1.9169	-5.71%
2006-01-05	0	0.070	0.066	0.078	0.067	0.070	2,950,000	201,500	0.0683	2.019	1.904	2.250	1.933	2.019	102,262	1.9704	6.06%
2006-01-04	0	0.066	0.065	0.066	0.060	0.066	1,600,000	101,300	0.0633	1.904	1.875	1.904	1.731	1.904	55,464	1.8264	4.76%
2006-01-03	0	0.063	0.057	0.063	-	-	0	0	-	1.817	1.644	1.817	-	-	0	-	0.00%
2005-12-30	0	0.063	0.057	0.063	0.057	0.063	500,000	30,700	0.0614	1.817	1.644	1.817	1.644	1.817	17,332	1.7712	1.61%
2005-12-29	0	0.062	0.057	0.062	0.062	0.062	150,000	9,300	0.0620	1.789	1.644	1.789	1.789	1.789	5,200	1.7885	0.00%
2005-12-28	0	0.062	0.057	0.062	0.062	0.062	250,000	15,500	0.0620	1.789	1.644	1.789	1.789	1.789	8,666	1.7885	6.90%
2005-12-23	0	0.058	0.056	0.062	-	-	0	0	-	1.673	1.615	1.789	-	-	0	-	0.00%
2005-12-22	0	0.058	0.058	0.062	-	-	0	0	-	1.673	1.673	1.789	-	-	0	-	0.00%
2005-12-21	0	0.058	0.057	0.058	0.053	0.058	1,250,000	70,450	0.0564	1.673	1.644	1.673	1.529	1.673	43,331	1.6258	-3.33%
2005-12-20	0	0.060	0.060	0.063	0.060	0.060	200,000	12,000	0.0600	1.731	1.731	1.817	1.731	1.731	6,933	1.7309	-3.23%
2005-12-19	0	0.062	0.059	0.065	0.060	0.062	300,000	18,200	0.0607	1.789	1.702	1.875	1.731	1.789	10,399	1.7501	3.33%
2005-12-16	0	0.060	0.059	0.061	0.060	0.063	2,075,000	126,675	0.0610	1.731	1.702	1.760	1.731	1.817	71,930	1.7611	-6.25%
2005-12-15	0	0.064	0.062	0.070	0.062	0.065	450,000	28,600	0.0636	1.846	1.789	2.019	1.789	1.875	15,599	1.8334	3.23%
2005-12-14	0	0.062	0.062	0.065	0.060	0.060	120,000	7,000	0.0583	1.789	1.789	1.875	1.731	1.731	4,160	1.6828	3.33%
2005-12-13	0	0.060	0.060	0.065	0.060	0.061	700,000	42,300	0.0604	1.731	1.731	1.875	1.731	1.760	24,265	1.7432	-10.45%
2005-12-12	0	0.067	0.061	0.068	0.056	0.067	700,000	43,100	0.0616	1.933	1.760	1.962	1.615	1.933	24,265	1.7762	11.67%
2005-12-09	0	0.060	0.058	0.062	0.060	0.060	200,000	12,000	0.0600	1.731	1.673	1.789	1.731	1.731	6,933	1.7309	3.45%
2005-12-08	0	0.058	0.057	0.062	0.056	0.058	200,000	11,400	0.0570	1.673	1.644	1.789	1.615	1.673	6,933	1.6443	-6.45%
2005-12-07	0	0.062	0.056	0.067	-	-	0	0	-	1.789	1.615	1.933	-	-	0	-	0.00%
2005-12-06	0	0.062	0.058	0.065	0.062	0.062	200,000	12,400	0.0620	1.789	1.673	1.875	1.789	1.789	6,933	1.7885	-7.46%
2005-12-05	0	0.067	0.061	0.067	0.070	0.070	350,000	24,500	0.0700	1.933	1.760	1.933	2.019	2.019	12,133	2.0193	-1.47%
2005-12-02	0	0.068	0.062	0.069	0.065	0.068	300,000	19,950	0.0665	1.962	1.789	1.990	1.875	1.962	10,399	1.9184	4.62%
2005-12-01	0	0.065	0.060	0.065	0.055	0.065	1,890,000	111,750	0.0591	1.875	1.731	1.875	1.587	1.875	65,517	1.7057	18.18%
2005-11-30	0	0.055	0.052	0.058	0.055	0.055	250,000	13,750	0.0550	1.587	1.500	1.673	1.587	1.587	8,666	1.5866	5.77%
2005-11-29	0	0.052	0.052	0.060	0.052	0.052	100,000	5,200	0.0520	1.500	1.500	1.731	1.500	1.500	3,466	1.5001	-1.89%
2005-11-28	0	0.053	0.053	0.055	-	-	0	0	-	1.529	1.529	1.587	-	-	0	-	0.00%
2005-11-25	0	0.053	0.053	0.057	0.051	0.056	605,000	32,725	0.0541	1.529	1.529	1.644	1.471	1.615	20,972	1.5604	-3.64%
2005-11-24	0	0.055	0.055	0.057	0.055	0.055	50,000	2,750	0.0550	1.587	1.587	1.644	1.587	1.587	1,733	1.5866	1.85%
2005-11-23	0	0.054	0.051	0.054	0.054	0.056	650,000	35,600	0.0548	1.558	1.471	1.558	1.558	1.615	22,532	1.5800	8.00%
2005-11-22	0	0.050	0.050	0.054	0.050	0.050	100,000	5,000	0.0500	1.442	1.442	1.558	1.442	1.442	3,466	1.4424	0.00%
2005-11-21	0	0.050	0.049	0.054	0.050	0.050	300,000	15,000	0.0500	1.442	1.414	1.558	1.442	1.442	10,399	1.4424	0.00%
2005-11-18	0	0.050	0.050	0.055	0.050	0.055	600,000	30,500	0.0508	1.442	1.442	1.587	1.442	1.587	20,799	1.4664	-9.09%
2005-11-17	0	0.055	0.050	0.055	0.055	0.055	400,000	22,000	0.0550	1.587	1.442	1.587	1.587	1.587	13,866	1.5866	10.00%
2005-11-16	0	0.050	0.050	0.055	-	-	0	0	-	1.442	1.442	1.587	-	-	0	-	0.00%
2005-11-15	0	0.050	0.050	0.054	0.049	0.050	200,000	9,900	0.0495	1.442	1.442	1.558	1.414	1.442	6,933	1.4280	-1.96%
2005-11-14	0	0.051	0.050	0.055	-	-	25,000	1,000	0.0400	1.471	1.442	1.587	-	-	867	1.1539	0.00%
2005-11-11	0	0.051	0.051	0.055	0.051	0.051	50,000	2,550	0.0510	1.471	1.471	1.587	1.471	1.471	1,733	1.4712	0.00%
2005-11-10	0	0.051	0.050	0.055	0.050	0.055	750,000	38,100	0.0508	1.471	1.442	1.587	1.442	1.587	25,999	1.4655	2.00%
2005-11-09	0	0.050	0.048	0.050	-	-	150,000	7,350	0.0490	1.442	1.385	1.442	-	-	5,200	1.4135	0.00%
2005-11-08	0	0.050	0.048	0.050	0.050	0.050	500,000	25,000	0.0500	1.442	1.385	1.442	1.442	1.442	17,332	1.4424	0.00%
2005-11-07	0	0.050	0.050	0.055	0.050	0.050	200,000	10,000	0.0500	1.442	1.442	1.587	1.442	1.442	6,933	1.4424	-9.09%
2005-11-04	0	0.055	0.051	0.059	0.055	0.055	125,000	6,575	0.0526	1.587	1.471	1.702	1.587	1.587	4,333	1.5174	1.85%
2005-11-03	0	0.054	0.050	0.054	-	-	0	0	-	1.558	1.442	1.558	-	-	0	-	0.00%
2005-11-02	0	0.054	0.050	0.054	0.054	0.054	50,000	2,700	0.0540	1.558	1.442	1.558	1.558	1.558	1,733	1.5578	0.00%
2005-11-01	0	0.054	0.048	0.054	0.050	0.055	650,000	34,200	0.0526	1.558	1.385	1.558	1.442	1.587	22,532	1.5178	14.89%
2005-10-31	0	0.047	0.046	0.050	0.047	0.048	1,000,000	47,150	0.0472	1.356	1.327	1.442	1.356	1.385	34,665	1.3602	-2.08%
2005-10-28	0	0.048	0.048	0.050	0.048	0.048	300,000	14,400	0.0480	1.385	1.385	1.442	1.385	1.385	10,399	1.3847	-4.00%
2005-10-27	0	0.050	0.050	0.053	0.050	0.053	1,300,000	65,800	0.0506	1.442	1.442	1.529	1.442	1.529	45,064	1.4601	-10.71%
2005-10-26	0	0.056	0.053	0.057	0.052	0.056	800,000	43,350	0.0542	1.615	1.529	1.644	1.500	1.615	27,732	1.5632	-5.08%
2005-10-25	0	0.059	0.055	0.062	-	-	0	0	-	1.702	1.587	1.789	-	-	0	-	0.00%
2005-10-24	0	0.059	0.055	0.062	-	-	0	0	-	1.702	1.587	1.789	-	-	0	-	0.00%
2005-10-21	0	0.059	0.055	0.060	0.057	0.059	200,000	11,600	0.0580	1.702	1.587	1.731	1.644	1.702	6,933	1.6732	1.72%
2005-10-20	0	0.058	0.055	0.060	-	-	0	0	-	1.673	1.587	1.731	-	-	0	-	0.00%
2005-10-19	0	0.058	0.055	0.062	-	-	0	0	-	1.673	1.587	1.789	-	-	0	-	0.00%
2005-10-18	0	0.058	0.055	0.060	-	-	0	0	-	1.673	1.587	1.731	-	-	0	-	0.00%
2005-10-17	0	0.058	0.055	0.062	-	-	0	0	-	1.673	1.587	1.789	-	-	0	-	0.00%
2005-10-14	0	0.058	0.056	0.060	-	-	0	0	-	1.673	1.615	1.731	-	-	0	-	0.00%
2005-10-13	0	0.058	0.056	0.062	0.057	0.058	800,000	46,000	0.0575	1.673	1.615	1.789	1.644	1.673	27,732	1.6587	-7.94%
2005-10-12	0	0.063	0.057	0.063	0.060	0.063	1,750,000	107,250	0.0613	1.817	1.644	1.817	1.731	1.817	60,664	1.7679	0.00%
2005-10-10	0	0.063	0.060	0.065	0.063	0.063	50,000	3,150	0.0630	1.817	1.731	1.875	1.817	1.817	1,733	1.8174	0.00%
2005-10-07	0	0.063	0.063	0.065	0.063	0.065	587,500	37,400	0.0637	1.817	1.817	1.875	1.817	1.875	20,366	1.8364	0.00%
2005-10-06	0	0.063	0.060	0.065	0.063	0.063	500,000	31,500	0.0630	1.817	1.731	1.875	1.817	1.817	17,332	1.8174	0.00%
2005-10-05	0	0.063	0.063	0.065	-	-	0	0	-	1.817	1.817	1.875	-	-	0	-	0.00%
2005-10-04	0	0.063	0.063	0.064	0.063	0.063	600,000	37,800	0.0630	1.817	1.817	1.846	1.817	1.817	20,799	1.8174	-3.08%
2005-10-03	0	0.065	0.064	0.068	0.065	0.065	400,000	26,000	0.0650	1.875	1.846	1.962	1.875	1.875	13,866	1.8751	1.56%
2005-09-30	0	0.064	0.062	0.068	-	-	0	0	-	1.846	1.789	1.962	-	-	0	-	0.00%
2005-09-29	0	0.064	0.064	0.068	0.064	0.066	350,000	22,800	0.0651	1.846	1.846	1.962	1.846	1.904	12,133	1.8792	-3.03%
2005-09-28	0	0.066	0.065	0.066	0.060	0.066	1,750,000	108,950	0.0623	1.904	1.875	1.904	1.731	1.904	60,664	1.7960	-5.71%
2005-09-27	0	0.070	0.067	0.072	0.070	0.070	100,000	7,000	0.0700	2.019	1.933	2.077	2.019	2.019	3,466	2.0193	0.00%
2005-09-26	0	0.070	0.067	0.072	-	-	0	0	-	2.019	1.933	2.077	-	-	0	-	0.00%
2005-09-23	0	0.070	0.067	0.070	0.068	0.070	600,000	41,700	0.0695	2.019	1.933	2.019	1.962	2.019	20,799	2.0049	0.00%
2005-09-22	0	0.070	0.069	0.073	-	-	0	0	-	2.019	1.990	2.106	-	-	0	-	0.00%
2005-09-21	0	0.070	0.069	0.073	0.070	0.070	1,000,000	70,000	0.0700	2.019	1.990	2.106	2.019	2.019	34,665	2.0193	0.00%
2005-09-20	0	0.070	0.067	0.070	0.067	0.070	1,698,000	116,430	0.0686	2.019	1.933	2.019	1.933	2.019	58,861	1.9780	0.00%
2005-09-16	0	0.070	0.069	0.070	0.070	0.070	1,450,000	101,500	0.0700	2.019	1.990	2.019	2.019	2.019	50,264	2.0193	0.00%
2005-09-15	0	0.070	0.070	0.072	0.070	0.073	550,000	38,900	0.0707	2.019	2.019	2.077	2.019	2.106	19,066	2.0403	-4.11%
2005-09-14	0	0.073	0.072	0.073	0.071	0.073	375,000	26,650	0.0711	2.106	2.077	2.106	2.048	2.106	12,999	2.0501	1.39%
2005-09-13	0	0.072	0.069	0.072	0.070	0.072	450,000	31,600	0.0702	2.077	1.990	2.077	2.019	2.077	15,599	2.0257	2.86%
2005-09-12	0	0.070	0.070	0.075	0.070	0.072	400,000	28,450	0.0711	2.019	2.019	2.164	2.019	2.077	13,866	2.0518	-6.67%
2005-09-09	0	0.075	0.073	0.075	0.072	0.075	300,000	22,200	0.0740	2.164	2.106	2.164	2.077	2.164	10,399	2.1347	4.17%
2005-09-08	0	0.072	0.072	0.075	0.071	0.075	2,363,500	170,001	0.0719	2.077	2.077	2.164	2.048	2.164	81,931	2.0749	1.41%
2005-09-07	0	0.071	0.070	0.075	0.071	0.075	2,725,000	195,925	0.0719	2.048	2.019	2.164	2.048	2.164	94,462	2.0741	-12.35%
2005-09-06	0	0.081	0.080	0.085	0.067	0.081	5,535,000	409,830	0.0740	2.337	2.308	2.452	1.933	2.337	191,871	2.1360	20.90%
2005-09-05	0	0.067	0.066	0.070	0.066	0.067	1,050,000	70,050	0.0667	1.933	1.904	2.019	1.904	1.933	36,398	1.9245	0.00%
2005-09-02	0	0.067	0.067	0.070	0.066	0.067	1,000,000	65,900	0.0659	1.933	1.933	2.019	1.904	1.933	34,665	1.9011	-1.47%
2005-09-01	0	0.068	0.068	0.070	0.067	0.069	960,000	65,870	0.0686	1.962	1.962	2.019	1.933	1.990	33,278	1.9794	-2.86%
2005-08-31	0	0.070	0.069	0.073	0.070	0.073	550,000	39,250	0.0714	2.019	1.990	2.106	2.019	2.106	19,066	2.0587	0.00%
2005-08-30	0	0.070	0.069	0.077	0.070	0.070	500,000	35,000	0.0700	2.019	1.990	2.221	2.019	2.019	17,332	2.0193	-2.78%
2005-08-29	0	0.072	0.072	-	0.068	0.070	550,000	37,900	0.0689	2.077	2.077	-	1.962	2.019	19,066	1.9879	2.86%
2005-08-26	0	0.070	0.070	0.073	0.070	0.070	370,000	25,900	0.0700	2.019	2.019	2.106	2.019	2.019	12,826	2.0193	-1.41%
2005-08-25	0	0.071	0.071	0.073	0.071	0.073	750,000	53,800	0.0717	2.048	2.048	2.106	2.048	2.106	25,999	2.0693	-2.74%
2005-08-24	0	0.073	0.073	0.074	0.070	0.073	870,000	62,050	0.0713	2.106	2.106	2.135	2.019	2.106	30,159	2.0575	-1.35%
2005-08-23	0	0.074	0.073	0.078	-	-	0	0	-	2.135	2.106	2.250	-	-	0	-	0.00%
2005-08-22	0	0.074	0.074	0.078	0.074	0.074	150,000	10,900	0.0727	2.135	2.135	2.250	2.135	2.135	5,200	2.0963	-5.13%
2005-08-19	0	0.078	0.074	0.078	-	-	0	0	-	2.250	2.135	2.250	-	-	0	-	0.00%
2005-08-18	0	0.078	0.075	0.078	0.077	0.079	600,000	46,600	0.0777	2.250	2.164	2.250	2.221	2.279	20,799	2.2405	2.63%
2005-08-17	0	0.076	0.076	0.078	0.075	0.076	1,700,000	127,900	0.0752	2.192	2.192	2.250	2.164	2.192	58,930	2.1704	-3.80%
2005-08-16	0	0.079	0.076	0.079	0.075	0.080	3,625,000	284,650	0.0785	2.279	2.192	2.279	2.164	2.308	125,661	2.2652	2.60%
2005-08-15	0	0.077	0.076	0.080	0.076	0.077	307,500	23,475	0.0763	2.221	2.192	2.308	2.192	2.221	10,659	2.2023	-3.75%
2005-08-12	0	0.080	0.077	0.083	-	-	33,000	2,409	0.0730	2.308	2.221	2.394	-	-	1,144	2.1059	0.00%
2005-08-11	0	0.080	0.077	0.084	0.076	0.080	600,000	46,800	0.0780	2.308	2.221	2.423	2.192	2.308	20,799	2.2501	0.00%
2005-08-10	0	0.080	0.078	0.083	0.080	0.085	1,060,000	86,200	0.0813	2.308	2.250	2.394	2.308	2.452	36,745	2.3459	0.00%
2005-08-09	0	0.080	0.076	0.082	0.080	0.080	1,050,000	84,000	0.0800	2.308	2.192	2.365	2.308	2.308	36,398	2.3078	0.00%
2005-08-08	0	0.080	0.076	0.080	0.080	0.084	462,000	37,300	0.0807	2.308	2.192	2.308	2.308	2.423	16,015	2.3290	-4.76%
2005-08-05	0	0.084	0.084	0.085	0.079	0.080	1,250,000	99,600	0.0797	2.423	2.423	2.452	2.279	2.308	43,331	2.2986	6.33%
2005-08-04	0	0.079	0.076	0.084	0.075	0.082	1,680,000	132,800	0.0790	2.279	2.192	2.423	2.164	2.365	58,237	2.2803	5.33%
2005-08-03	0	0.075	0.075	0.085	0.073	0.075	550,000	40,750	0.0741	2.164	2.164	2.452	2.106	2.164	19,066	2.1373	2.74%
2005-08-02	0	0.073	0.073	0.076	0.073	0.073	725,000	52,800	0.0728	2.106	2.106	2.192	2.106	2.106	25,132	2.1009	-1.35%
2005-08-01	0	0.074	0.074	0.076	0.074	0.075	850,000	63,450	0.0746	2.135	2.135	2.192	2.135	2.164	29,465	2.1534	0.00%
2005-07-29	0	0.074	0.074	0.075	0.072	0.075	300,000	22,100	0.0737	2.135	2.135	2.164	2.077	2.164	10,399	2.1251	-1.33%
2005-07-28	0	0.075	0.075	0.080	0.075	0.075	400,000	30,000	0.0750	2.164	2.164	2.308	2.164	2.164	13,866	2.1636	0.00%
2005-07-27	0	0.075	0.073	0.080	0.073	0.075	401,000	29,670	0.0740	2.164	2.106	2.308	2.106	2.164	13,901	2.1344	-3.85%
2005-07-26	0	0.078	0.071	0.082	0.078	0.078	225,000	17,400	0.0773	2.250	2.048	2.365	2.250	2.250	7,800	2.2309	0.00%
2005-07-25	0	0.078	0.075	0.078	0.080	0.080	602,000	48,140	0.0800	2.250	2.164	2.250	2.308	2.308	20,868	2.3068	-2.50%
2005-07-22	0	0.080	0.075	0.080	0.076	0.080	200,000	15,400	0.0770	2.308	2.164	2.308	2.192	2.308	6,933	2.2213	5.26%
2005-07-21	0	0.076	0.075	0.078	-	-	0	0	-	2.192	2.164	2.250	-	-	0	-	0.00%
2005-07-20	0	0.076	0.075	0.076	0.074	0.076	600,000	45,000	0.0750	2.192	2.164	2.192	2.135	2.192	20,799	2.1636	7.04%
2005-07-19	0	0.071	0.070	0.075	0.071	0.074	1,625,000	116,425	0.0716	2.048	2.019	2.164	2.048	2.135	56,331	2.0668	-5.33%
2005-07-18	0	0.075	0.071	0.080	-	-	0	0	-	2.164	2.048	2.308	-	-	0	-	0.00%
2005-07-15	0	0.075	0.070	0.080	-	-	0	0	-	2.164	2.019	2.308	-	-	0	-	0.00%
2005-07-14	0	0.075	0.071	0.080	0.075	0.076	900,000	67,900	0.0754	2.164	2.048	2.308	2.164	2.192	31,198	2.1764	2.74%
2005-07-13	0	0.073	0.070	0.073	0.070	0.075	250,000	18,150	0.0726	2.106	2.019	2.106	2.019	2.164	8,666	2.0943	-2.67%
2005-07-12	0	0.075	0.070	0.085	0.075	0.075	100,000	7,500	0.0750	2.164	2.019	2.452	2.164	2.164	3,466	2.1636	-3.85%
2005-07-11	0	0.078	0.078	0.082	0.075	0.075	300,000	24,300	0.0810	2.250	2.250	2.365	2.164	2.164	10,399	2.3367	-2.50%
2005-07-08	0	0.080	0.076	0.080	0.080	0.081	850,000	68,050	0.0801	2.308	2.192	2.308	2.308	2.337	29,465	2.3095	-5.88%
2005-07-07	0	0.085	0.080	0.089	-	-	0	0	-	2.452	2.308	2.567	-	-	0	-	0.00%
2005-07-06	0	0.085	0.080	0.085	0.083	0.085	250,000	20,950	0.0838	2.452	2.308	2.452	2.394	2.452	8,666	2.4174	0.00%
2005-07-05	0	0.085	0.084	0.086	0.084	0.085	550,000	46,350	0.0843	2.452	2.423	2.481	2.423	2.452	19,066	2.4311	2.41%
2005-07-04	0	0.083	0.083	0.086	0.080	0.083	762,500	62,838	0.0824	2.394	2.394	2.481	2.308	2.394	26,432	2.3773	-3.49%
2005-06-30	0	0.086	0.083	0.087	0.086	0.086	200,000	17,200	0.0860	2.481	2.394	2.510	2.481	2.481	6,933	2.4809	1.18%
2005-06-29	0	0.085	0.085	0.090	0.085	0.085	150,000	12,750	0.0850	2.452	2.452	2.596	2.452	2.452	5,200	2.4520	1.19%
2005-06-28	0	0.084	0.080	0.090	-	-	0	0	-	2.423	2.308	2.596	-	-	0	-	0.00%
2005-06-27	0	0.084	0.078	0.090	-	-	0	0	-	2.423	2.250	2.596	-	-	0	-	0.00%
2005-06-24	0	0.084	0.082	0.090	0.080	0.084	500,000	41,750	0.0835	2.423	2.365	2.596	2.308	2.423	17,332	2.4088	-3.45%
2005-06-23	0	0.087	0.080	0.090	0.087	0.087	300,000	26,100	0.0870	2.510	2.308	2.596	2.510	2.510	10,399	2.5097	0.00%
2005-06-22	0	0.087	0.087	0.090	0.076	0.090	1,150,000	95,100	0.0827	2.510	2.510	2.596	2.192	2.596	39,865	2.3856	-7.45%
2005-06-21	1	-	-	-	-	-	0	0	-	2.712	-	-	-	-	0	-	0.00%
2005-06-20	1	-	-	-	-	-	0	0	-	2.712	-	-	-	-	0	-	0.00%
2005-06-17	1	-	-	-	-	-	0	0	-	2.712	-	-	-	-	0	-	0.00%
2005-06-16	1	-	-	-	-	-	0	0	-	2.712	-	-	-	-	0	-	0.00%
2005-06-15	1	-	-	-	-	-	0	0	-	2.712	-	-	-	-	0	-	0.00%
2005-06-14	1	-	-	-	-	-	0	0	-	2.712	-	-	-	-	0	-	0.00%
2005-06-13	1	-	-	-	-	-	0	0	-	2.712	-	-	-	-	0	-	0.00%
2005-06-10	1	-	-	-	-	-	0	0	-	2.712	-	-	-	-	0	-	0.00%
2005-06-09	0	0.094	0.092	0.095	0.092	0.094	300,000	28,000	0.0933	2.712	2.654	2.741	2.654	2.712	10,399	2.6924	2.17%
2005-06-08	0	0.092	0.090	0.099	-	-	0	0	-	2.654	2.596	2.856	-	-	0	-	0.00%
2005-06-07	0	0.092	0.085	0.099	-	-	25,000	2,050	0.0820	2.654	2.452	2.856	-	-	867	2.3655	0.00%
2005-06-06	0	0.092	0.092	0.100	0.092	0.092	50,000	4,600	0.0920	2.654	2.654	2.885	2.654	2.654	1,733	2.6540	-4.17%
2005-06-03	0	0.096	0.092	0.096	0.093	0.096	600,000	56,800	0.0947	2.769	2.654	2.769	2.683	2.769	20,799	2.7309	3.23%
2005-06-02	0	0.093	0.092	0.100	-	-	0	0	-	2.683	2.654	2.885	-	-	0	-	0.00%
2005-06-01	0	0.093	0.092	0.099	-	-	0	0	-	2.683	2.654	2.856	-	-	0	-	0.00%
2005-05-31	0	0.093	0.093	0.098	0.092	0.093	200,000	18,500	0.0925	2.683	2.683	2.827	2.654	2.683	6,933	2.6684	0.00%
2005-05-30	0	0.093	0.090	0.098	0.093	0.093	100,000	9,300	0.0930	2.683	2.596	2.827	2.683	2.683	3,466	2.6828	0.00%
2005-05-27	0	0.093	0.091	0.098	0.093	0.094	400,000	37,300	0.0933	2.683	2.625	2.827	2.683	2.712	13,866	2.6900	0.00%
2005-05-26	0	0.093	0.093	0.100	0.093	0.100	612,500	58,013	0.0947	2.683	2.683	2.885	2.683	2.885	21,232	2.7323	-6.06%
2005-05-25	0	0.099	0.095	0.099	0.099	0.100	850,000	84,800	0.0998	2.856	2.741	2.856	2.856	2.885	29,465	2.8780	0.00%
2005-05-24	0	0.099	0.095	0.099	0.099	0.099	100,000	9,900	0.0990	2.856	2.741	2.856	2.856	2.856	3,466	2.8559	0.00%
2005-05-23	0	0.099	0.093	0.099	0.100	0.100	700,000	70,000	0.1000	2.856	2.683	2.856	2.885	2.885	24,265	2.8848	6.45%
2005-05-20	0	0.093	0.093	0.100	0.093	0.093	1,100,000	102,300	0.0930	2.683	2.683	2.885	2.683	2.683	38,131	2.6828	2.20%
2005-05-19	0	0.093	0.090	0.093	-	-	0	0	-	2.625	2.540	2.625	-	-	0	-	0.00%
2005-05-18	0	0.093	0.090	0.098	-	-	0	0	-	2.625	2.540	2.766	-	-	0	-	0.00%
2005-05-17	0	0.093	0.092	0.100	0.093	0.093	200,000	18,600	0.0930	2.625	2.597	2.823	2.625	2.625	7,085	2.6251	-2.11%
2005-05-13	0	0.095	0.094	0.098	0.095	0.095	200,000	19,000	0.0950	2.682	2.653	2.766	2.682	2.682	7,085	2.6816	1.06%
2005-05-12	0	0.094	0.093	0.100	-	-	0	0	-	2.653	2.625	2.823	-	-	0	-	0.00%
2005-05-11	0	0.094	0.094	0.102	0.094	0.096	400,000	37,950	0.0949	2.653	2.653	2.879	2.653	2.710	14,171	2.6781	-2.08%
2005-05-10	0	0.096	0.095	0.099	0.095	0.096	850,000	81,400	0.0958	2.710	2.682	2.794	2.682	2.710	30,113	2.7032	0.00%
2005-05-09	0	0.096	0.094	0.099	0.090	0.100	902,500	84,058	0.0931	2.710	2.653	2.794	2.540	2.823	31,973	2.6291	1.05%
2005-05-06	0	0.095	0.095	0.100	0.095	0.095	275,000	25,950	0.0944	2.682	2.682	2.823	2.682	2.682	9,742	2.6636	0.00%
2005-05-05	0	0.095	0.095	0.100	0.095	0.095	60,000	5,650	0.0942	2.682	2.682	2.823	2.682	2.682	2,126	2.6581	-5.00%
2005-05-04	0	0.100	0.096	0.102	-	-	0	0	-	2.823	2.710	2.879	-	-	0	-	0.00%
2005-05-03	0	0.100	0.096	0.100	0.100	0.100	100,000	10,000	0.1000	2.823	2.710	2.823	2.823	2.823	3,543	2.8227	2.04%
2005-04-29	0	0.098	0.096	0.103	0.098	0.098	100,000	9,800	0.0980	2.766	2.710	2.907	2.766	2.766	3,543	2.7663	0.00%
2005-04-28	0	0.098	0.098	0.104	0.098	0.101	1,075,000	108,225	0.1007	2.766	2.766	2.936	2.766	2.851	38,084	2.8418	-3.92%
2005-04-27	0	0.102	0.101	0.102	0.100	0.105	3,375,000	347,875	0.1031	2.879	2.851	2.879	2.823	2.964	119,566	2.9095	-1.92%
2005-04-26	0	0.104	0.100	0.105	0.099	0.105	392,500	39,775	0.1013	2.936	2.823	2.964	2.794	2.964	13,905	2.8605	-1.89%
2005-04-25	0	0.106	0.103	0.107	0.102	0.107	900,000	93,400	0.1038	2.992	2.907	3.020	2.879	3.020	31,884	2.9294	2.91%
2005-04-22	0	0.103	0.103	0.106	0.099	0.106	362,500	36,725	0.1013	2.907	2.907	2.992	2.794	2.992	12,842	2.8597	1.98%
2005-04-21	0	0.101	0.101	0.104	0.099	0.104	450,000	45,550	0.1012	2.851	2.851	2.936	2.794	2.936	15,942	2.8572	-4.72%
2005-04-20	0	0.106	0.100	0.106	0.099	0.107	2,950,000	297,250	0.1008	2.992	2.823	2.992	2.794	3.020	104,509	2.8442	4.95%
2005-04-19	0	0.101	0.099	0.101	0.099	0.103	950,000	94,850	0.0998	2.851	2.794	2.851	2.794	2.907	33,656	2.8183	1.00%
2005-04-18	0	0.100	0.099	0.105	0.100	0.108	1,625,000	166,100	0.1022	2.823	2.794	2.964	2.823	3.049	57,569	2.8853	-7.41%
2005-04-15	0	0.108	0.105	0.108	0.108	0.108	50,000	5,400	0.1080	3.049	2.964	3.049	3.049	3.049	1,771	3.0485	0.00%
2005-04-14	0	0.108	0.101	0.108	0.104	0.115	2,104,000	225,600	0.1072	3.049	2.851	3.049	2.936	3.246	74,538	3.0266	-1.82%
2005-04-13	0	0.110	0.107	0.110	0.103	0.115	4,250,000	461,450	0.1086	3.105	3.020	3.105	2.907	3.246	150,564	3.0648	13.40%
2005-04-12	0	0.097	0.098	0.100	0.095	0.105	6,200,000	616,200	0.0994	2.738	2.766	2.823	2.682	2.964	219,647	2.8054	2.11%
2005-04-11	0	0.095	0.088	0.110	0.095	0.105	3,530,000	350,730	0.0994	2.682	2.484	3.105	2.682	2.964	125,057	2.8046	-9.52%
2005-04-08	0	0.105	0.102	0.105	0.105	0.105	2,200,000	231,000	0.1050	2.964	2.879	2.964	2.964	2.964	77,939	2.9639	1.94%
2005-04-07	0	0.103	0.103	0.109	0.103	0.115	2,350,000	256,000	0.1089	2.907	2.907	3.077	2.907	3.246	83,253	3.0750	-10.43%
2005-04-06	0	0.115	0.114	0.115	0.099	0.116	6,650,000	737,450	0.1109	3.246	3.218	3.246	2.794	3.274	235,589	3.1302	22.34%
2005-04-04	0	0.094	0.094	0.097	0.092	0.094	1,300,000	120,900	0.0930	2.653	2.653	2.738	2.597	2.653	46,055	2.6251	0.00%
2005-04-01	0	0.094	0.091	0.094	0.090	0.094	2,200,000	199,400	0.0906	2.653	2.569	2.653	2.540	2.653	77,939	2.5584	-1.05%
2005-03-31	0	0.095	0.092	0.095	0.095	0.097	1,350,000	129,200	0.0957	2.682	2.597	2.682	2.682	2.738	47,826	2.7014	0.00%
2005-03-30	0	0.095	0.094	0.095	0.094	0.100	2,750,000	261,650	0.0951	2.682	2.653	2.682	2.653	2.823	97,424	2.6857	-2.06%
2005-03-29	0	0.097	0.096	0.097	0.095	0.100	4,950,000	478,150	0.0966	2.738	2.710	2.738	2.682	2.823	175,363	2.7266	-7.62%
2005-03-24	0	0.105	0.103	0.107	0.105	0.105	206,000	21,600	0.1049	2.964	2.907	3.020	2.964	2.964	7,298	2.9597	0.00%
2005-03-23	0	0.105	0.105	0.109	0.105	0.115	2,600,000	280,450	0.1079	2.964	2.964	3.077	2.964	3.246	92,110	3.0447	-4.55%
2005-03-22	0	0.110	0.110	0.115	0.107	0.118	7,800,000	869,950	0.1115	3.105	3.105	3.246	3.020	3.331	276,330	3.1482	1.85%
2005-03-21	0	0.108	0.103	0.114	0.098	0.110	4,112,500	431,788	0.1050	3.049	2.907	3.218	2.766	3.105	145,693	2.9637	0.93%
2005-03-18	0	0.107	0.107	0.109	0.096	0.117	18,900,000	1,955,050	0.1034	3.020	3.020	3.077	2.710	3.303	669,568	2.9199	-10.08%
2005-03-17	0	0.119	0.116	0.119	0.118	0.125	4,020,000	485,250	0.1207	3.359	3.274	3.359	3.331	3.528	142,416	3.4073	-9.85%
2005-03-16	0	0.132	0.125	0.132	0.126	0.133	1,277,500	164,350	0.1286	3.726	3.528	3.726	3.557	3.754	45,258	3.6314	-0.75%
2005-03-15	0	0.133	0.132	0.140	0.131	0.140	4,177,500	563,438	0.1349	3.754	3.726	3.952	3.698	3.952	147,996	3.8071	-5.00%
2005-03-14	0	0.140	0.140	0.149	0.140	0.140	600,000	84,000	0.1400	3.952	3.952	4.206	3.952	3.952	21,256	3.9518	-8.50%
2005-03-11	0	0.153	0.152	0.153	0.150	0.154	2,163,500	329,231	0.1522	4.319	4.291	4.319	4.234	4.347	76,646	4.2955	-1.29%
2005-03-10	0	0.155	0.152	0.156	0.150	0.170	6,887,500	1,090,875	0.1584	4.375	4.291	4.403	4.234	4.799	244,002	4.4708	3.33%
2005-03-09	0	0.150	0.150	0.156	0.150	0.156	4,950,000	753,700	0.1523	4.234	4.234	4.403	4.234	4.403	175,363	4.2979	-5.66%
2005-03-08	0	0.159	0.156	0.159	0.152	0.160	4,077,500	636,475	0.1561	4.488	4.403	4.488	4.291	4.516	144,453	4.4061	-0.63%
2005-03-07	0	0.160	0.152	0.160	0.155	0.167	4,150,000	665,200	0.1603	4.516	4.291	4.516	4.375	4.714	147,021	4.5245	0.00%
2005-03-04	0	0.160	0.156	0.160	0.154	0.165	3,328,500	527,475	0.1585	4.516	4.403	4.516	4.347	4.657	117,918	4.4732	1.91%
2005-03-03	0	0.157	0.153	0.159	0.150	0.169	9,047,500	1,452,363	0.1605	4.432	4.319	4.488	4.234	4.770	320,525	4.5312	-5.99%
2005-03-02	0	0.167	0.165	0.168	0.165	0.176	18,205,000	3,148,168	0.1729	4.714	4.657	4.742	4.657	4.968	644,946	4.8813	-1.76%
2005-03-01	0	0.170	0.169	0.173	0.159	0.173	12,076,850	2,027,987	0.1679	4.799	4.770	4.883	4.488	4.883	427,845	4.7400	6.92%
2005-02-28	0	0.159	0.158	0.162	0.155	0.170	16,288,500	2,673,593	0.1641	4.488	4.460	4.573	4.375	4.799	577,050	4.6332	4.61%
2005-02-25	0	0.152	0.150	0.152	0.137	0.156	10,698,500	1,584,765	0.1481	4.291	4.234	4.291	3.867	4.403	379,014	4.1813	12.59%
2005-02-24	0	0.135	0.135	0.136	0.133	0.139	2,320,000	312,750	0.1348	3.811	3.811	3.839	3.754	3.924	82,190	3.8052	1.50%
2005-02-23	0	0.133	0.129	0.133	0.130	0.136	1,920,000	255,800	0.1332	3.754	3.641	3.754	3.670	3.839	68,020	3.7607	-1.48%
2005-02-22	0	0.135	0.132	0.135	0.125	0.135	3,237,500	431,088	0.1332	3.811	3.726	3.811	3.528	3.811	114,694	3.7586	6.30%
2005-02-21	0	0.127	0.122	0.127	0.114	0.128	2,250,000	278,250	0.1237	3.585	3.444	3.585	3.218	3.613	79,710	3.4908	8.55%
2005-02-18	0	0.117	0.117	0.119	0.117	0.117	240,000	27,800	0.1158	3.303	3.303	3.359	3.303	3.303	8,502	3.2696	0.00%
2005-02-17	0	0.117	0.117	0.120	0.115	0.120	1,250,000	145,950	0.1168	3.303	3.303	3.387	3.246	3.387	44,284	3.2958	-2.50%
2005-02-16	0	0.120	0.120	0.122	0.117	0.120	1,145,589	135,215	0.1180	3.387	3.387	3.444	3.303	3.387	40,585	3.3317	-2.44%
2005-02-15	0	0.123	0.120	0.123	0.116	0.123	2,550,000	303,100	0.1189	3.472	3.387	3.472	3.274	3.472	90,338	3.3552	-0.81%
2005-02-14	0	0.124	0.116	0.124	0.120	0.125	1,225,000	151,500	0.1237	3.500	3.274	3.500	3.387	3.528	43,398	3.4910	-1.59%
2005-02-08	0	0.126	0.126	0.127	0.122	0.125	925,000	114,450	0.1237	3.557	3.557	3.585	3.444	3.528	32,770	3.4925	0.00%
2005-02-07	0	0.126	0.122	0.127	0.124	0.126	820,000	102,300	0.1248	3.557	3.444	3.585	3.500	3.557	29,050	3.5215	-2.33%
2005-02-04	0	0.129	0.124	0.129	0.121	0.129	700,000	87,700	0.1253	3.641	3.500	3.641	3.415	3.641	24,799	3.5365	0.00%
2005-02-03	0	0.129	0.125	0.130	0.120	0.132	6,137,500	781,975	0.1274	3.641	3.528	3.670	3.387	3.726	217,432	3.5964	11.21%
2005-02-02	0	0.116	0.116	0.122	0.112	0.125	2,262,500	274,625	0.1214	3.274	3.274	3.444	3.161	3.528	80,153	3.4262	-3.33%
2005-02-01	0	0.120	0.119	0.122	0.119	0.138	8,367,500	1,085,400	0.1297	3.387	3.359	3.444	3.359	3.895	296,434	3.6615	-4.76%
2005-01-31	0	0.126	0.125	0.126	0.110	0.127	5,390,000	654,800	0.1215	3.557	3.528	3.557	3.105	3.585	190,951	3.4292	5.00%
2005-01-28	0	0.120	0.117	0.122	0.115	0.136	10,160,000	1,234,450	0.1215	3.387	3.303	3.444	3.246	3.839	359,937	3.4296	-11.76%
2005-01-27	0	0.136	0.135	0.136	0.130	0.180	53,753,000	7,982,554	0.1485	3.839	3.811	3.839	3.670	5.081	1,904,300	4.1919	-14.47%
2005-01-26	1	-	-	-	-	-	0	0	-	4.488	-	-	-	-	0	-	0.00%
2005-01-25	0	0.159	-	-	-	-	25,000	3,750	0.1500	4.488	-	-	-	-	886	4.2341	0.00%
2005-01-24	0	0.159	0.159	0.160	0.100	0.160	63,197,500	8,539,053	0.1351	4.488	4.488	4.516	2.823	4.516	2,238,889	3.8140	59.00%
2005-01-21	0	0.100	0.097	0.100	0.085	0.108	20,550,563	2,020,857	0.0983	2.823	2.738	2.823	2.399	3.049	728,042	2.7757	21.95%
2005-01-20	0	0.082	0.079	0.083	0.078	0.088	5,082,500	415,538	0.0818	2.315	2.230	2.343	2.202	2.484	180,057	2.3078	0.00%
2005-01-19	0	0.082	0.080	0.083	0.077	0.082	3,402,500	271,775	0.0799	2.315	2.258	2.343	2.173	2.315	120,540	2.2546	2.50%
2005-01-18	0	0.080	0.077	0.082	0.070	0.080	4,355,000	335,225	0.0770	2.258	2.173	2.315	1.976	2.258	154,284	2.1728	11.11%
2005-01-17	0	0.072	0.068	0.073	0.068	0.072	600,000	42,400	0.0707	2.032	1.919	2.061	1.919	2.032	21,256	1.9947	-4.00%
2005-01-14	0	0.075	0.073	0.077	0.075	0.084	1,780,000	139,200	0.0782	2.117	2.061	2.173	2.117	2.371	63,060	2.2074	-3.85%
2005-01-13	0	0.078	0.078	0.082	0.071	0.078	1,547,500	113,830	0.0736	2.202	2.202	2.315	2.004	2.202	54,823	2.0763	16.42%
2005-01-12	0	0.067	0.063	0.069	0.060	0.067	1,150,000	74,250	0.0646	1.891	1.778	1.948	1.694	1.891	40,741	1.8225	0.00%
2005-01-11	0	0.067	0.065	0.067	0.064	0.074	5,050,000	347,250	0.0688	1.891	1.835	1.891	1.807	2.089	178,906	1.9410	-9.46%
2005-01-10	0	0.074	0.071	0.079	0.066	0.078	2,900,000	214,500	0.0740	2.089	2.004	2.230	1.863	2.202	102,738	2.0878	8.82%
2005-01-07	0	0.068	0.065	0.068	0.063	0.080	6,460,000	456,905	0.0707	1.919	1.835	1.919	1.778	2.258	228,858	1.9965	-15.00%
2005-01-06	0	0.080	0.077	0.080	0.061	0.089	16,916,800	1,264,351	0.0747	2.258	2.173	2.258	1.722	2.512	599,309	2.1097	40.35%
2005-01-05	0	0.057	0.057	0.060	0.057	0.057	150,000	8,550	0.0570	1.609	1.609	1.694	1.609	1.609	5,314	1.6089	-5.00%
2005-01-04	0	0.060	0.056	0.061	-	-	0	0	-	1.694	1.581	1.722	-	-	0	-	0.00%
2005-01-03	0	0.060	0.056	0.061	-	-	0	0	-	1.694	1.581	1.722	-	-	0	-	0.00%
2004-12-31	0	0.060	0.056	0.060	0.059	0.060	1,050,000	62,900	0.0599	1.694	1.581	1.694	1.665	1.694	37,198	1.6909	9.09%
2004-12-30	0	0.055	0.055	0.058	0.055	0.055	400,000	22,000	0.0550	1.552	1.552	1.637	1.552	1.552	14,171	1.5525	0.00%
2004-12-29	0	0.055	0.054	0.058	-	-	0	0	-	1.552	1.524	1.637	-	-	0	-	0.00%
2004-12-28	0	0.055	0.054	0.056	-	-	0	0	-	1.552	1.524	1.581	-	-	0	-	0.00%
2004-12-24	0	0.055	0.055	0.057	-	-	0	0	-	1.552	1.552	1.609	-	-	0	-	1.85%
2004-12-23	0	0.054	0.054	0.057	-	-	0	0	-	1.524	1.524	1.609	-	-	0	-	0.00%
2004-12-22	0	0.054	0.055	0.057	0.054	0.055	3,695,000	199,375	0.0540	1.524	1.552	1.609	1.524	1.552	130,902	1.5231	-1.82%
2004-12-21	0	0.055	0.055	0.057	0.055	0.056	1,850,000	101,950	0.0551	1.552	1.552	1.609	1.552	1.581	65,540	1.5555	-1.79%
2004-12-20	0	0.056	0.056	0.057	0.055	0.056	325,000	17,850	0.0549	1.581	1.581	1.609	1.552	1.581	11,514	1.5503	0.00%
2004-12-17	0	0.056	0.054	0.057	0.056	0.056	350,000	19,600	0.0560	1.581	1.524	1.609	1.581	1.581	12,399	1.5807	-1.75%
2004-12-16	0	0.057	0.056	0.057	0.056	0.057	325,000	18,250	0.0562	1.609	1.581	1.609	1.581	1.609	11,514	1.5851	3.64%
2004-12-15	0	0.055	0.055	0.059	0.055	0.056	1,362,500	75,975	0.0558	1.552	1.552	1.665	1.552	1.581	48,269	1.5740	-6.78%
2004-12-14	0	0.059	0.055	0.059	0.059	0.059	125,000	7,100	0.0568	1.665	1.552	1.665	1.665	1.665	4,428	1.6033	5.36%
2004-12-13	0	0.056	0.055	0.058	-	-	0	0	-	1.581	1.552	1.637	-	-	0	-	0.00%
2004-12-10	0	0.056	0.056	0.057	0.056	0.056	542,500	30,125	0.0555	1.581	1.581	1.609	1.581	1.581	19,219	1.5675	0.00%
2004-12-09	0	0.056	0.056	0.059	0.056	0.056	400,000	22,400	0.0560	1.581	1.581	1.665	1.581	1.581	14,171	1.5807	-1.75%
2004-12-08	0	0.057	0.056	0.057	0.057	0.058	600,000	34,400	0.0573	1.609	1.581	1.609	1.609	1.637	21,256	1.6184	0.00%
2004-12-07	0	0.057	0.056	0.058	0.057	0.057	800,000	45,250	0.0566	1.609	1.581	1.637	1.609	1.609	28,341	1.5966	0.00%
2004-12-06	0	0.057	0.057	0.060	0.057	0.057	50,000	2,850	0.0570	1.609	1.609	1.694	1.609	1.609	1,771	1.6089	-3.39%
2004-12-03	0	0.059	0.059	0.060	0.059	0.060	1,725,000	102,150	0.0592	1.665	1.665	1.694	1.665	1.694	61,111	1.6715	-1.67%
2004-12-02	0	0.060	0.060	0.063	0.060	0.060	632,500	37,788	0.0597	1.694	1.694	1.778	1.694	1.694	22,407	1.6864	0.00%
2004-12-01	0	0.060	0.060	0.062	0.058	0.063	2,437,500	149,038	0.0611	1.694	1.694	1.750	1.637	1.778	86,353	1.7259	-6.25%
2004-11-30	0	0.064	0.064	0.065	0.063	0.066	2,060,000	132,640	0.0644	1.807	1.807	1.835	1.778	1.863	72,979	1.8175	1.59%
2004-11-29	0	0.063	0.063	0.064	0.059	0.064	4,900,000	303,700	0.0620	1.778	1.778	1.807	1.665	1.807	173,592	1.7495	8.62%
2004-11-26	0	0.058	0.057	0.059	0.058	0.058	500,000	29,000	0.0580	1.637	1.609	1.665	1.637	1.637	17,713	1.6372	1.75%
2004-11-25	0	0.057	0.057	0.060	0.057	0.062	4,750,000	286,350	0.0603	1.609	1.609	1.694	1.609	1.750	168,278	1.7017	-5.00%
2004-11-24	0	0.060	0.060	0.065	0.057	0.064	3,516,500	210,081	0.0597	1.694	1.694	1.835	1.609	1.807	124,579	1.6863	3.45%
2004-11-23	0	0.058	0.058	0.059	0.056	0.059	5,737,500	329,125	0.0574	1.637	1.637	1.665	1.581	1.665	203,262	1.6192	1.75%
2004-11-22	0	0.057	0.057	0.058	0.057	0.060	765,200	44,510	0.0582	1.609	1.609	1.637	1.609	1.694	27,109	1.6419	0.00%
2004-11-19	0	0.057	0.057	0.059	0.054	0.059	3,562,500	202,363	0.0568	1.609	1.609	1.665	1.524	1.665	126,208	1.6034	9.62%
2004-11-18	0	0.052	0.052	0.055	0.051	0.056	2,555,000	135,125	0.0529	1.468	1.468	1.552	1.440	1.581	90,516	1.4928	4.00%
2004-11-17	0	0.050	0.050	0.053	-	-	0	0	-	1.411	1.411	1.496	-	-	0	-	0.00%
2004-11-16	0	0.050	0.050	0.054	0.050	0.050	325,000	16,100	0.0495	1.411	1.411	1.524	1.411	1.411	11,514	1.3983	-1.96%
2004-11-15	0	0.051	0.050	0.053	0.050	0.051	200,000	10,100	0.0505	1.440	1.411	1.496	1.411	1.440	7,085	1.4255	-3.77%
2004-11-12	0	0.053	0.052	0.054	0.053	0.053	50,000	2,650	0.0530	1.496	1.468	1.524	1.496	1.496	1,771	1.4960	1.92%
2004-11-11	0	0.052	0.051	0.053	0.051	0.054	1,100,000	57,625	0.0524	1.468	1.440	1.496	1.440	1.524	38,970	1.4787	0.00%
2004-11-10	0	0.052	0.052	0.055	0.052	0.052	4,100,000	216,850	0.0529	1.468	1.468	1.552	1.468	1.468	145,250	1.4929	-5.45%
2004-11-09	0	0.055	0.052	0.055	0.056	0.056	250,000	14,000	0.0560	1.552	1.468	1.552	1.581	1.581	8,857	1.5807	5.77%
2004-11-08	0	0.052	0.050	0.054	0.052	0.054	700,000	36,750	0.0525	1.468	1.411	1.524	1.468	1.524	24,799	1.4819	-5.45%
2004-11-05	0	0.055	0.053	0.055	0.052	0.065	2,837,500	157,525	0.0555	1.552	1.496	1.552	1.468	1.835	100,524	1.5670	5.77%
2004-11-04	0	0.052	0.050	0.052	0.047	0.052	4,300,000	213,100	0.0496	1.468	1.411	1.468	1.327	1.468	152,335	1.3989	8.33%
2004-11-03	0	0.048	0.047	0.048	0.047	0.048	1,986,000	93,742	0.0472	1.355	1.327	1.355	1.327	1.355	70,358	1.3324	2.13%
2004-11-02	0	0.047	0.047	0.048	-	-	0	0	-	1.327	1.327	1.355	-	-	0	-	0.00%
2004-11-01	0	0.047	0.046	0.048	-	-	0	0	-	1.327	1.298	1.355	-	-	0	-	0.00%
2004-10-29	0	0.047	0.046	0.050	-	-	37,500	1,500	0.0400	1.327	1.298	1.411	-	-	1,329	1.1291	0.00%
2004-10-28	0	0.047	0.045	0.050	0.047	0.047	125,000	5,700	0.0456	1.327	1.270	1.411	1.327	1.327	4,428	1.2872	0.00%
2004-10-27	0	0.047	0.046	0.050	-	-	40,000	1,600	0.0400	1.327	1.298	1.411	-	-	1,417	1.1291	0.00%
2004-10-26	0	0.047	0.047	0.050	0.047	0.047	250,000	11,750	0.0470	1.327	1.327	1.411	1.327	1.327	8,857	1.3267	0.00%
2004-10-25	0	0.047	0.047	0.049	0.047	0.047	100,000	4,700	0.0470	1.327	1.327	1.383	1.327	1.327	3,543	1.3267	0.00%
2004-10-21	0	0.047	0.046	0.050	0.047	0.047	1,150,000	54,050	0.0470	1.327	1.298	1.411	1.327	1.327	40,741	1.3267	-2.08%
2004-10-20	0	0.048	0.047	0.050	0.048	0.048	975,000	46,600	0.0478	1.355	1.327	1.411	1.355	1.355	34,541	1.3491	2.13%
2004-10-19	0	0.047	0.047	0.049	0.047	0.047	175,000	7,975	0.0456	1.327	1.327	1.383	1.327	1.327	6,200	1.2864	0.00%
2004-10-18	0	0.047	0.046	0.048	-	-	0	0	-	1.327	1.298	1.355	-	-	0	-	0.00%
2004-10-15	0	0.047	0.046	0.047	-	-	0	0	-	1.327	1.298	1.327	-	-	0	-	0.00%
2004-10-14	0	0.047	0.046	0.048	0.047	0.047	400,000	18,800	0.0470	1.327	1.298	1.355	1.327	1.327	14,171	1.3267	-4.08%
2004-10-13	0	0.049	0.047	0.050	-	-	0	0	-	1.383	1.327	1.411	-	-	0	-	0.00%
2004-10-12	0	0.049	0.048	0.049	0.049	0.050	700,000	34,700	0.0496	1.383	1.355	1.383	1.383	1.411	24,799	1.3993	-2.00%
2004-10-11	0	0.050	0.047	0.050	0.050	0.050	50,000	2,500	0.0500	1.411	1.327	1.411	1.411	1.411	1,771	1.4114	0.00%
2004-10-08	0	0.050	0.048	0.050	-	-	0	0	-	1.411	1.355	1.411	-	-	0	-	0.00%
2004-10-07	0	0.050	0.048	0.052	0.050	0.050	125,000	6,000	0.0480	1.411	1.355	1.468	1.411	1.411	4,428	1.3549	0.00%
2004-10-06	0	0.050	0.048	0.051	-	-	25,000	1,000	0.0400	1.411	1.355	1.440	-	-	886	1.1291	0.00%
2004-10-05	0	0.050	0.050	0.054	0.048	0.050	563,000	27,220	0.0483	1.411	1.411	1.524	1.355	1.411	19,945	1.3647	-3.85%
2004-10-04	0	0.052	0.048	0.053	-	-	0	0	-	1.468	1.355	1.496	-	-	0	-	0.00%
2004-09-30	0	0.052	0.047	0.053	0.052	0.052	130,000	6,400	0.0492	1.468	1.327	1.496	1.468	1.468	4,605	1.3896	4.00%
2004-09-28	0	0.050	0.048	0.051	0.046	0.050	950,000	46,600	0.0491	1.411	1.355	1.440	1.298	1.411	33,656	1.3846	4.17%
2004-09-27	0	0.048	0.047	0.048	0.047	0.048	400,000	18,950	0.0474	1.355	1.327	1.355	1.327	1.355	14,171	1.3373	-4.00%
2004-09-24	0	0.050	0.047	0.050	-	-	0	0	-	1.411	1.327	1.411	-	-	0	-	0.00%
2004-09-23	0	0.050	0.047	0.050	-	-	0	0	-	1.411	1.327	1.411	-	-	0	-	0.00%
2004-09-22	0	0.050	0.048	0.052	0.049	0.050	800,000	39,800	0.0498	1.411	1.355	1.468	1.383	1.411	28,341	1.4043	2.04%
2004-09-21	0	0.049	0.048	0.051	0.049	0.051	510,000	25,470	0.0499	1.383	1.355	1.440	1.383	1.440	18,068	1.4097	0.00%
2004-09-20	0	0.049	0.048	0.050	0.049	0.049	50,000	2,450	0.0490	1.383	1.355	1.411	1.383	1.383	1,771	1.3831	-2.00%
2004-09-17	0	0.050	0.048	0.051	0.048	0.050	3,300,000	162,650	0.0493	1.411	1.355	1.440	1.355	1.411	116,909	1.3913	2.04%
2004-09-16	0	0.049	0.048	0.050	-	-	0	0	-	1.383	1.355	1.411	-	-	0	-	0.00%
2004-09-15	0	0.049	0.048	0.050	0.048	0.049	500,000	24,200	0.0484	1.383	1.355	1.411	1.355	1.383	17,713	1.3662	0.00%
2004-09-14	0	0.049	0.046	0.049	-	-	0	0	-	1.383	1.298	1.383	-	-	0	-	0.00%
2004-09-13	0	0.049	0.047	0.049	0.046	0.049	900,000	43,100	0.0479	1.383	1.327	1.383	1.298	1.383	31,884	1.3518	4.26%
2004-09-10	0	0.047	0.046	0.049	-	-	0	0	-	1.327	1.298	1.383	-	-	0	-	0.00%
2004-09-09	0	0.047	0.047	0.048	0.046	0.047	1,000,000	46,700	0.0467	1.327	1.327	1.355	1.298	1.327	35,427	1.3182	-6.00%
2004-09-08	0	0.050	0.047	0.051	0.046	0.050	1,435,000	69,200	0.0482	1.411	1.327	1.440	1.298	1.411	50,838	1.3612	2.04%
2004-09-07	0	0.049	0.049	0.050	0.045	0.048	1,100,000	51,500	0.0468	1.383	1.383	1.411	1.270	1.355	38,970	1.3215	2.08%
2004-09-06	0	0.048	0.045	0.050	0.044	0.050	2,675,000	126,100	0.0471	1.355	1.270	1.411	1.242	1.411	94,767	1.3306	-2.04%
2004-09-03	0	0.049	0.048	0.050	0.049	0.049	700,000	34,300	0.0490	1.383	1.355	1.411	1.383	1.383	24,799	1.3831	2.08%
2004-09-02	0	0.048	0.047	0.049	0.048	0.048	500,000	24,000	0.0480	1.355	1.327	1.383	1.355	1.355	17,713	1.3549	-2.04%
2004-09-01	0	0.049	0.047	0.049	-	-	0	0	-	1.383	1.327	1.383	-	-	0	-	0.00%
2004-08-31	0	0.049	0.048	0.051	0.045	0.053	1,812,500	91,550	0.0505	1.383	1.355	1.440	1.270	1.496	64,211	1.4258	4.26%
2004-08-30	0	0.047	0.047	0.050	0.045	0.046	382,000	17,180	0.0450	1.327	1.327	1.411	1.270	1.298	13,533	1.2695	0.00%
2004-08-27	0	0.047	0.047	0.050	0.046	0.049	350,000	16,800	0.0480	1.327	1.327	1.411	1.298	1.383	12,399	1.3549	2.17%
2004-08-26	0	0.046	0.046	0.051	-	-	0	0	-	1.298	1.298	1.440	-	-	0	-	0.00%
2004-08-25	0	0.046	0.046	0.051	-	-	0	0	-	1.298	1.298	1.440	-	-	0	-	0.00%
2004-08-24	0	0.046	0.046	0.050	0.046	0.048	150,000	7,000	0.0467	1.298	1.298	1.411	1.298	1.355	5,314	1.3173	-4.17%
2004-08-23	0	0.048	0.048	0.051	0.048	0.051	1,275,000	62,625	0.0491	1.355	1.355	1.440	1.355	1.440	45,169	1.3865	-4.00%
2004-08-20	0	0.050	0.047	0.051	-	-	0	0	-	1.411	1.327	1.440	-	-	0	-	0.00%
2004-08-19	0	0.050	0.050	0.052	0.046	0.052	1,825,000	90,325	0.0495	1.411	1.411	1.468	1.298	1.468	64,654	1.3971	2.04%
2004-08-18	0	0.049	0.049	0.053	0.048	0.049	200,000	9,750	0.0488	1.383	1.383	1.496	1.355	1.383	7,085	1.3761	4.26%
2004-08-17	0	0.047	0.047	0.050	-	-	0	0	-	1.327	1.327	1.411	-	-	0	-	4.44%
2004-08-16	0	0.045	0.044	0.050	-	-	0	0	-	1.270	1.242	1.411	-	-	0	-	0.00%
2004-08-13	0	0.045	0.042	0.049	-	-	0	0	-	1.270	1.186	1.383	-	-	0	-	0.00%
2004-08-12	0	0.045	0.044	0.049	0.045	0.045	225,000	9,875	0.0439	1.270	1.242	1.383	1.270	1.270	7,971	1.2389	7.14%
2004-08-11	0	0.042	0.042	0.048	0.042	0.042	125,000	5,075	0.0406	1.186	1.186	1.355	1.186	1.186	4,428	1.1460	-6.67%
2004-08-10	0	0.045	0.045	0.051	0.045	0.045	50,000	2,250	0.0450	1.270	1.270	1.440	1.270	1.270	1,771	1.2702	0.00%
2004-08-09	0	0.045	0.045	0.048	0.045	0.047	271,000	12,040	0.0444	1.270	1.270	1.355	1.270	1.327	9,601	1.2541	-6.25%
2004-08-06	0	0.048	0.048	0.052	-	-	0	0	-	1.355	1.355	1.468	-	-	0	-	0.00%
2004-08-05	0	0.048	0.048	0.053	0.048	0.048	125,000	5,800	0.0464	1.355	1.355	1.496	1.355	1.355	4,428	1.3097	-4.00%
2004-08-04	0	0.050	0.048	0.053	0.050	0.050	130,000	6,200	0.0477	1.411	1.355	1.496	1.411	1.411	4,605	1.3462	-1.96%
2004-08-03	0	0.051	0.048	0.052	-	-	0	0	-	1.440	1.355	1.468	-	-	0	-	0.00%
2004-08-02	0	0.051	0.048	0.051	0.051	0.051	650,000	33,150	0.0510	1.440	1.355	1.440	1.440	1.440	23,027	1.4396	2.00%
2004-07-30	0	0.050	0.050	0.052	0.050	0.050	100,000	5,000	0.0500	1.411	1.411	1.468	1.411	1.411	3,543	1.4114	8.70%
2004-07-29	0	0.046	0.046	0.052	0.046	0.046	80,000	3,500	0.0438	1.298	1.298	1.468	1.298	1.298	2,834	1.2349	-4.17%
2004-07-28	0	0.048	0.048	0.051	0.048	0.053	1,150,000	59,400	0.0517	1.355	1.355	1.440	1.355	1.496	40,741	1.4580	-7.69%
2004-07-27	0	0.052	0.045	0.052	0.052	0.052	100,000	5,200	0.0520	1.468	1.270	1.468	1.468	1.468	3,543	1.4678	15.56%
2004-07-26	0	0.045	0.043	0.052	-	-	0	0	-	1.270	1.214	1.468	-	-	0	-	0.00%
2004-07-23	0	0.045	0.045	0.052	-	-	0	0	-	1.270	1.270	1.468	-	-	0	-	0.00%
2004-07-22	0	0.045	0.045	0.050	0.045	0.045	75,000	3,250	0.0433	1.270	1.270	1.411	1.270	1.270	2,657	1.2232	-2.17%
2004-07-21	0	0.046	0.046	0.052	0.042	0.045	1,600,000	69,700	0.0436	1.298	1.298	1.468	1.186	1.270	56,683	1.2296	-2.13%
2004-07-20	0	0.047	0.044	0.052	-	-	0	0	-	1.327	1.242	1.468	-	-	0	-	0.00%
2004-07-19	0	0.047	0.047	0.052	-	-	0	0	-	1.327	1.327	1.468	-	-	0	-	0.00%
2004-07-16	0	0.047	0.047	0.052	-	-	0	0	-	1.327	1.327	1.468	-	-	0	-	0.00%
2004-07-15	0	0.047	0.045	0.052	0.047	0.047	50,000	2,350	0.0470	1.327	1.270	1.468	1.327	1.327	1,771	1.3267	0.00%
2004-07-14	0	0.047	0.045	0.047	-	-	0	0	-	1.327	1.270	1.327	-	-	0	-	0.00%
2004-07-13	0	0.047	0.045	0.047	0.048	0.048	50,000	2,400	0.0480	1.327	1.270	1.327	1.355	1.355	1,771	1.3549	-2.08%
2004-07-12	0	0.048	0.048	0.051	0.045	0.045	130,000	5,850	0.0450	1.355	1.355	1.440	1.270	1.270	4,605	1.2702	-7.69%
2004-07-09	0	0.052	0.052	-	0.050	0.050	462,500	23,000	0.0497	1.468	1.468	-	1.411	1.411	16,385	1.4037	-5.45%
2004-07-08	0	0.055	0.050	0.055	-	-	0	0	-	1.552	1.411	1.552	-	-	0	-	0.00%
2004-07-07	0	0.055	0.053	0.055	0.055	0.055	425,000	22,800	0.0536	1.552	1.496	1.552	1.552	1.552	15,056	1.5143	10.00%
2004-07-06	0	0.050	0.050	0.053	0.050	0.050	75,000	3,600	0.0480	1.411	1.411	1.496	1.411	1.411	2,657	1.3549	0.00%
2004-07-05	0	0.050	0.050	0.053	0.050	0.050	435,000	21,400	0.0492	1.411	1.411	1.496	1.411	1.411	15,411	1.3886	4.17%
2004-07-02	0	0.048	0.048	0.050	0.048	0.048	150,000	7,200	0.0480	1.355	1.355	1.411	1.355	1.355	5,314	1.3549	0.00%
2004-06-30	0	0.048	0.046	0.050	0.048	0.048	526,000	24,910	0.0474	1.355	1.298	1.411	1.355	1.355	18,635	1.3368	0.00%
2004-06-29	0	0.048	0.045	0.048	0.050	0.050	600,000	30,000	0.0500	1.355	1.270	1.355	1.411	1.411	21,256	1.4114	4.35%
2004-06-28	0	0.046	0.044	0.047	-	-	0	0	-	1.298	1.242	1.327	-	-	0	-	0.00%
2004-06-25	0	0.046	0.046	0.050	-	-	0	0	-	1.298	1.298	1.411	-	-	0	-	4.55%
2004-06-24	0	0.044	0.044	0.048	0.042	0.042	100,000	4,200	0.0420	1.242	1.242	1.355	1.186	1.186	3,543	1.1855	0.00%
2004-06-23	0	0.044	0.044	0.048	-	-	0	0	-	1.242	1.242	1.355	-	-	0	-	2.33%
2004-06-21	0	0.043	0.043	0.050	0.043	0.043	212,500	9,038	0.0425	1.214	1.214	1.411	1.214	1.214	7,528	1.2006	0.00%
2004-06-18	0	0.043	0.043	0.050	-	-	0	0	-	1.214	1.214	1.411	-	-	0	-	2.38%
2004-06-17	0	0.042	0.042	0.050	0.042	0.042	190,000	7,500	0.0395	1.186	1.186	1.411	1.186	1.186	6,731	1.1142	-6.67%
2004-06-16	0	0.045	0.042	0.045	-	-	0	0	-	1.270	1.186	1.270	-	-	0	-	-2.17%
2004-06-15	0	0.046	0.042	0.046	-	-	0	0	-	1.298	1.186	1.298	-	-	0	-	0.00%
2004-06-14	0	0.046	0.042	-	0.046	0.046	350,000	16,100	0.0460	1.298	1.186	-	1.298	1.298	12,399	1.2984	6.98%
2004-06-11	0	0.043	0.043	0.050	0.042	0.042	62,500	2,538	0.0406	1.214	1.214	1.411	1.186	1.186	2,214	1.1462	-6.52%
2004-06-10	0	0.046	0.044	0.048	0.038	0.046	1,000,000	42,200	0.0422	1.298	1.242	1.355	1.073	1.298	35,427	1.1912	2.22%
2004-06-09	0	0.045	0.042	0.045	0.043	0.050	1,202,500	55,338	0.0460	1.270	1.186	1.270	1.214	1.411	42,601	1.2990	7.14%
2004-06-08	0	0.042	0.042	0.050	0.042	0.044	150,000	6,400	0.0427	1.186	1.186	1.411	1.186	1.242	5,314	1.2044	-6.67%
2004-06-07	0	0.045	0.043	0.050	0.045	0.045	125,000	5,375	0.0430	1.270	1.214	1.411	1.270	1.270	4,428	1.2138	0.00%
2004-06-04	0	0.045	0.040	0.050	-	-	0	0	-	1.270	1.129	1.411	-	-	0	-	0.00%
2004-06-03	0	0.045	0.045	0.050	0.045	0.045	187,500	8,063	0.0430	1.270	1.270	1.411	1.270	1.270	6,643	1.2138	-6.25%
2004-06-02	0	0.048	0.045	0.050	-	-	40,000	1,600	0.0400	1.355	1.270	1.411	-	-	1,417	1.1291	0.00%
2004-06-01	0	0.048	0.046	0.048	-	-	0	0	-	1.355	1.298	1.355	-	-	0	-	0.00%
2004-05-31	0	0.048	0.044	0.050	0.048	0.048	100,000	4,800	0.0480	1.355	1.242	1.411	1.355	1.355	3,543	1.3549	0.00%
2004-05-28	0	0.048	0.045	0.049	0.048	0.048	50,000	2,400	0.0480	1.355	1.270	1.383	1.355	1.355	1,771	1.3549	0.00%
2004-05-27	0	0.048	0.043	0.048	0.045	0.048	145,000	6,225	0.0429	1.355	1.214	1.355	1.270	1.355	5,137	1.2118	9.09%
2004-05-25	0	0.044	0.044	0.050	0.042	0.042	125,000	5,075	0.0406	1.242	1.242	1.411	1.186	1.186	4,428	1.1460	-8.33%
2004-05-24	0	0.048	0.044	0.050	0.048	0.048	100,000	4,800	0.0480	1.355	1.242	1.411	1.355	1.355	3,543	1.3549	6.67%
2004-05-21	0	0.045	0.042	0.050	-	-	0	0	-	1.270	1.186	1.411	-	-	0	-	0.00%
2004-05-20	0	0.045	0.041	0.050	-	-	0	0	-	1.270	1.157	1.411	-	-	0	-	0.00%
2004-05-19	0	0.047	0.045	0.050	-	-	0	0	-	1.270	1.216	1.351	-	-	0	-	0.00%
2004-05-18	0	0.047	0.044	0.047	0.042	0.047	850,000	38,550	0.0454	1.270	1.189	1.270	1.135	1.270	31,451	1.2257	9.30%
2004-05-17	0	0.043	0.043	0.047	0.042	0.042	250,000	10,500	0.0420	1.162	1.162	1.270	1.135	1.135	9,250	1.1351	-8.51%
2004-05-14	0	0.047	0.043	0.052	-	-	0	0	-	1.270	1.162	1.405	-	-	0	-	0.00%
2004-05-13	0	0.047	0.045	0.052	-	-	0	0	-	1.270	1.216	1.405	-	-	0	-	0.00%
2004-05-12	0	0.047	0.045	0.052	-	-	1,750,000	82,250	0.0470	1.270	1.216	1.405	-	-	64,752	1.2702	0.00%
2004-05-11	0	0.047	0.047	0.051	-	-	0	0	-	1.270	1.270	1.378	-	-	0	-	2.17%
2004-05-10	0	0.046	0.046	0.050	0.046	0.046	202,500	9,300	0.0459	1.243	1.243	1.351	1.243	1.243	7,493	1.2412	-8.00%
2004-05-07	0	0.050	0.048	0.052	0.050	0.051	450,000	22,800	0.0507	1.351	1.297	1.405	1.351	1.378	16,651	1.3693	-3.85%
2004-05-06	0	0.052	0.056	0.058	0.052	0.055	287,000	14,889	0.0519	1.405	1.513	1.568	1.405	1.486	10,619	1.4021	0.00%
2004-05-05	0	0.052	0.052	0.058	0.050	0.050	62,500	3,000	0.0480	1.405	1.405	1.568	1.351	1.351	2,313	1.2972	-10.34%
2004-05-04	0	0.058	0.050	0.058	-	-	0	0	-	1.568	1.351	1.568	-	-	0	-	0.00%
2004-05-03	0	0.058	0.050	0.058	-	-	0	0	-	1.568	1.351	1.568	-	-	0	-	0.00%
2004-04-30	0	0.058	0.050	0.058	0.058	0.058	50,000	2,900	0.0580	1.568	1.351	1.568	1.568	1.568	1,850	1.5675	9.43%
2004-04-29	0	0.053	0.052	0.058	-	-	0	0	-	1.432	1.405	1.568	-	-	0	-	0.00%
2004-04-28	0	0.053	0.053	0.058	0.053	0.053	350,000	18,550	0.0530	1.432	1.432	1.568	1.432	1.432	12,950	1.4324	1.92%
2004-04-27	0	0.052	0.052	0.060	0.052	0.052	250,000	13,000	0.0520	1.405	1.405	1.622	1.405	1.405	9,250	1.4054	-5.45%
2004-04-26	0	0.055	0.052	0.060	-	-	0	0	-	1.486	1.405	1.622	-	-	0	-	0.00%
2004-04-23	0	0.055	0.055	0.057	-	-	0	0	-	1.486	1.486	1.540	-	-	0	-	0.00%
2004-04-22	0	0.055	0.052	0.055	0.055	0.057	1,600,000	89,300	0.0558	1.486	1.405	1.486	1.486	1.540	59,202	1.5084	0.00%
2004-04-21	0	0.055	0.055	0.060	0.055	0.055	500,000	27,500	0.0550	1.486	1.486	1.622	1.486	1.486	18,501	1.4864	-3.51%
2004-04-20	0	0.057	0.057	0.062	0.056	0.056	2,000,000	112,000	0.0560	1.540	1.540	1.676	1.513	1.513	74,003	1.5135	-5.00%
2004-04-19	0	0.060	0.055	0.060	-	-	0	0	-	1.622	1.486	1.622	-	-	0	-	0.00%
2004-04-16	0	0.060	0.057	0.061	0.059	0.060	400,000	23,900	0.0598	1.622	1.540	1.649	1.595	1.622	14,801	1.6148	9.09%
2004-04-15	0	0.055	0.055	0.060	0.055	0.055	62,500	3,375	0.0540	1.486	1.486	1.622	1.486	1.486	2,313	1.4594	-5.17%
2004-04-14	0	0.058	0.058	0.060	0.058	0.060	1,150,000	67,600	0.0588	1.568	1.568	1.622	1.568	1.622	42,552	1.5887	0.00%
2004-04-13	0	0.058	0.058	0.062	0.051	0.061	925,000	49,600	0.0536	1.568	1.568	1.676	1.378	1.649	34,226	1.4492	-1.69%
2004-04-08	0	0.059	0.058	0.063	0.059	0.063	1,300,000	80,700	0.0621	1.595	1.568	1.703	1.595	1.703	48,102	1.6777	-1.67%
2004-04-07	0	0.060	0.060	0.065	0.060	0.060	100,000	6,000	0.0600	1.622	1.622	1.757	1.622	1.622	3,700	1.6216	-4.76%
2004-04-06	0	0.063	0.063	0.064	0.062	0.064	1,625,000	102,250	0.0629	1.703	1.703	1.730	1.676	1.730	60,127	1.7006	1.61%
2004-04-02	0	0.062	0.060	0.065	-	-	0	0	-	1.676	1.622	1.757	-	-	0	-	0.00%
2004-04-01	0	0.062	0.062	0.065	-	-	0	0	-	1.676	1.676	1.757	-	-	0	-	0.00%
2004-03-31	0	0.062	0.061	0.065	0.062	0.062	572,000	35,244	0.0616	1.676	1.649	1.757	1.676	1.676	21,165	1.6652	-1.59%
2004-03-30	0	0.063	0.061	0.065	0.055	0.066	1,112,500	68,250	0.0613	1.703	1.649	1.757	1.486	1.784	41,164	1.6580	5.00%
2004-03-29	0	0.060	0.057	0.060	-	-	0	0	-	1.622	1.540	1.622	-	-	0	-	0.00%
2004-03-26	0	0.060	0.058	0.064	-	-	0	0	-	1.622	1.568	1.730	-	-	0	-	0.00%
2004-03-25	0	0.060	0.059	0.062	0.060	0.060	150,000	9,000	0.0600	1.622	1.595	1.676	1.622	1.622	5,550	1.6216	-4.76%
2004-03-24	0	0.063	0.060	0.063	-	-	0	0	-	1.703	1.622	1.703	-	-	0	-	0.00%
2004-03-23	0	0.063	0.063	0.065	0.063	0.063	1,100,000	69,300	0.0630	1.703	1.703	1.757	1.703	1.703	40,702	1.7026	0.00%
2004-03-22	0	0.063	0.063	0.068	0.063	0.065	562,500	35,938	0.0639	1.703	1.703	1.838	1.703	1.757	20,813	1.7267	-7.35%
2004-03-19	0	0.068	0.066	0.071	0.068	0.068	187,500	12,450	0.0664	1.838	1.784	1.919	1.838	1.838	6,938	1.7945	-2.86%
2004-03-18	0	0.070	0.071	0.073	0.070	0.072	1,166,000	83,024	0.0712	1.892	1.919	1.973	1.892	1.946	43,144	1.9244	-6.67%
2004-03-17	0	0.075	0.068	0.075	0.065	0.075	1,625,000	112,175	0.0690	2.027	1.838	2.027	1.757	2.027	60,127	1.8656	10.29%
2004-03-16	0	0.068	0.060	0.068	-	-	0	0	-	1.838	1.622	1.838	-	-	0	-	0.00%
2004-03-15	0	0.068	0.065	0.069	0.065	0.070	747,000	49,685	0.0665	1.838	1.757	1.865	1.757	1.892	27,640	1.7976	4.62%
2004-03-12	0	0.065	0.060	0.065	-	-	0	0	-	1.757	1.622	1.757	-	-	0	-	0.00%
2004-03-11	0	0.065	0.060	0.068	0.065	0.075	750,000	50,925	0.0679	1.757	1.622	1.838	1.757	2.027	27,751	1.8351	-4.41%
2004-03-10	0	0.068	0.068	0.070	0.067	0.068	1,200,000	81,000	0.0675	1.838	1.838	1.892	1.811	1.838	44,402	1.8243	-4.23%
2004-03-09	0	0.071	0.068	0.072	-	-	0	0	-	1.919	1.838	1.946	-	-	0	-	0.00%
2004-03-08	0	0.071	0.069	0.072	0.068	0.071	1,275,000	88,850	0.0697	1.919	1.865	1.946	1.838	1.919	47,177	1.8833	5.97%
2004-03-05	0	0.067	0.067	0.070	0.065	0.070	2,344,577	156,275	0.0667	1.811	1.811	1.892	1.757	1.892	86,753	1.8014	-1.47%
2004-03-04	0	0.068	0.066	0.070	0.068	0.070	1,200,000	82,000	0.0683	1.838	1.784	1.892	1.838	1.892	44,402	1.8468	1.49%
2004-03-03	0	0.067	0.064	0.069	-	-	0	0	-	1.811	1.730	1.865	-	-	0	-	0.00%
2004-03-02	0	0.067	0.066	0.070	-	-	0	0	-	1.811	1.784	1.892	-	-	0	-	0.00%
2004-03-01	0	0.067	0.060	0.070	-	-	8,088	404	0.0500	1.811	1.622	1.892	-	-	299	1.3500	0.00%
2004-02-27	0	0.067	0.071	0.072	0.067	0.073	650,000	44,350	0.0682	1.811	1.919	1.946	1.811	1.973	24,051	1.8440	-4.29%
2004-02-26	0	0.070	0.069	0.074	0.070	0.071	1,020,800	71,848	0.0704	1.892	1.865	2.000	1.892	1.919	37,771	1.9022	0.00%
2004-02-25	0	0.070	0.068	0.072	0.070	0.074	1,100,000	77,550	0.0705	1.892	1.838	1.946	1.892	2.000	40,702	1.9053	-5.41%
2004-02-24	0	0.074	0.070	0.075	-	-	0	0	-	2.000	1.892	2.027	-	-	0	-	0.00%
2004-02-23	0	0.074	0.072	0.074	0.072	0.078	412,500	30,450	0.0738	2.000	1.946	2.000	1.946	2.108	15,263	1.9950	-2.63%
2004-02-20	0	0.076	0.073	0.078	-	-	0	0	-	2.054	1.973	2.108	-	-	0	-	0.00%
2004-02-19	0	0.076	0.074	0.077	0.076	0.076	2,150,000	163,400	0.0760	2.054	2.000	2.081	2.054	2.054	79,553	2.0540	0.00%
2004-02-18	0	0.076	0.074	0.077	0.072	0.079	2,982,500	225,995	0.0758	2.054	2.000	2.081	1.946	2.135	110,357	2.0479	-1.30%
2004-02-17	0	0.077	0.074	0.077	0.074	0.078	1,250,000	94,600	0.0757	2.081	2.000	2.081	2.000	2.108	46,252	2.0453	-1.28%
2004-02-16	0	0.078	0.077	0.079	0.077	0.083	2,367,000	184,340	0.0779	2.108	2.081	2.135	2.081	2.243	87,582	2.1048	0.00%
2004-02-13	0	0.078	0.076	0.079	0.075	0.078	4,862,500	369,975	0.0761	2.108	2.054	2.135	2.027	2.108	179,919	2.0563	2.63%
2004-02-12	0	0.076	0.076	0.078	0.075	0.079	1,125,000	85,475	0.0760	2.054	2.054	2.108	2.027	2.135	41,627	2.0534	-3.80%
2004-02-11	0	0.079	0.075	0.080	0.069	0.079	8,943,500	681,333	0.0762	2.135	2.027	2.162	1.865	2.135	330,922	2.0589	16.18%
2004-02-10	0	0.068	0.068	0.070	0.068	0.070	200,000	13,800	0.0690	1.838	1.838	1.892	1.838	1.892	7,400	1.8648	-2.86%
2004-02-09	0	0.070	0.070	0.071	0.068	0.071	3,250,000	226,550	0.0697	1.892	1.892	1.919	1.838	1.919	120,255	1.8839	0.00%
2004-02-06	0	0.070	0.069	0.070	0.068	0.071	2,045,000	142,900	0.0699	1.892	1.865	1.892	1.838	1.919	75,668	1.8885	2.94%
2004-02-05	0	0.068	0.068	0.070	0.068	0.068	50,000	3,400	0.0680	1.838	1.838	1.892	1.838	1.838	1,850	1.8378	-2.86%
2004-02-04	0	0.070	0.068	0.071	0.070	0.072	400,000	28,300	0.0708	1.892	1.838	1.919	1.892	1.946	14,801	1.9121	1.45%
2004-02-03	0	0.069	0.069	0.072	0.068	0.071	1,725,000	121,650	0.0705	1.865	1.865	1.946	1.838	1.919	63,827	1.9059	1.47%
2004-02-02	0	0.068	0.067	0.069	0.066	0.070	2,260,000	151,850	0.0672	1.838	1.811	1.865	1.784	1.892	83,623	1.8159	1.49%
2004-01-30	0	0.067	0.067	0.070	0.066	0.070	1,637,500	110,838	0.0677	1.811	1.811	1.892	1.784	1.892	60,590	1.8293	1.52%
2004-01-29	0	0.066	0.066	0.069	0.066	0.067	1,412,500	93,950	0.0665	1.784	1.784	1.865	1.784	1.811	52,264	1.7976	-1.49%
2004-01-28	0	0.067	0.066	0.072	0.066	0.073	4,600,000	319,300	0.0694	1.811	1.784	1.946	1.784	1.973	170,206	1.8760	-4.29%
2004-01-27	0	0.070	0.067	0.071	0.065	0.072	1,532,500	105,100	0.0686	1.892	1.811	1.919	1.757	1.946	56,705	1.8535	1.45%
2004-01-26	0	0.069	0.068	0.074	0.069	0.069	1,170,500	80,130	0.0685	1.865	1.838	2.000	1.865	1.865	43,310	1.8501	-1.43%
2004-01-21	0	0.070	0.070	0.072	0.070	0.071	3,225,000	225,700	0.0700	1.892	1.892	1.946	1.892	1.919	119,329	1.8914	0.00%
2004-01-20	0	0.070	0.067	0.070	0.062	0.070	1,275,000	83,875	0.0658	1.892	1.811	1.892	1.676	1.892	47,177	1.7779	11.11%
2004-01-19	0	0.063	0.062	0.065	0.060	0.063	225,000	13,550	0.0602	1.703	1.676	1.757	1.622	1.703	8,325	1.6276	-3.08%
2004-01-16	0	0.065	0.065	0.066	0.065	0.066	875,000	56,950	0.0651	1.757	1.757	1.784	1.757	1.784	32,376	1.7590	-4.41%
2004-01-15	0	0.068	0.068	0.069	0.062	0.070	3,300,000	223,350	0.0677	1.838	1.838	1.865	1.676	1.892	122,105	1.8292	9.68%
2004-01-14	0	0.062	0.060	0.062	0.060	0.062	525,000	32,175	0.0613	1.676	1.622	1.676	1.622	1.676	19,426	1.6563	0.00%
2004-01-13	0	0.062	0.060	0.064	0.062	0.066	1,625,000	104,875	0.0645	1.676	1.622	1.730	1.676	1.784	60,127	1.7442	-4.62%
2004-01-12	0	0.065	0.062	0.066	0.060	0.070	3,275,000	210,200	0.0642	1.757	1.676	1.784	1.622	1.892	121,180	1.7346	8.33%
2004-01-09	0	0.060	0.057	0.063	0.053	0.060	3,150,000	178,350	0.0566	1.622	1.540	1.703	1.432	1.622	116,554	1.5302	13.21%
2004-01-08	0	0.053	0.053	0.058	0.053	0.053	370,000	19,510	0.0527	1.432	1.432	1.568	1.432	1.432	13,691	1.4251	-1.85%
2004-01-07	0	0.054	0.054	0.055	0.051	0.055	1,610,000	85,500	0.0531	1.459	1.459	1.486	1.378	1.486	59,572	1.4352	3.85%
2004-01-06	0	0.052	0.050	0.054	0.049	0.052	1,700,500	86,096	0.0506	1.405	1.351	1.459	1.324	1.405	62,921	1.3683	4.00%
2004-01-05	0	0.050	0.049	0.050	0.048	0.050	625,000	30,850	0.0494	1.351	1.324	1.351	1.297	1.351	23,126	1.3340	4.17%
2004-01-02	0	0.048	0.048	0.050	0.046	0.048	400,000	18,900	0.0473	1.297	1.297	1.351	1.243	1.297	14,801	1.2770	0.00%
2003-12-31	0	0.048	0.046	0.049	0.046	0.048	800,000	37,400	0.0468	1.297	1.243	1.324	1.243	1.297	29,601	1.2635	-5.88%
2003-12-30	0	0.051	0.049	0.054	0.046	0.051	1,910,000	91,900	0.0481	1.378	1.324	1.459	1.243	1.378	70,673	1.3004	6.25%
2003-12-29	0	0.048	0.048	0.050	0.048	0.048	340,000	16,000	0.0471	1.297	1.297	1.351	1.297	1.297	12,580	1.2718	0.00%
2003-12-24	0	0.048	0.048	0.051	0.048	0.051	550,000	27,300	0.0496	1.297	1.297	1.378	1.297	1.378	20,351	1.3415	-4.00%
2003-12-23	0	0.050	0.050	0.051	0.049	0.051	1,337,500	65,950	0.0493	1.351	1.351	1.378	1.324	1.378	49,489	1.3326	-1.96%
2003-12-22	0	0.051	0.048	0.051	0.048	0.051	512,500	25,050	0.0489	1.378	1.297	1.378	1.297	1.378	18,963	1.3210	0.00%
2003-12-19	0	0.051	0.048	0.052	0.047	0.051	750,000	37,250	0.0497	1.378	1.297	1.405	1.270	1.378	27,751	1.3423	4.08%
2003-12-18	0	0.049	0.047	0.052	-	-	0	0	-	1.324	1.270	1.405	-	-	0	-	0.00%
2003-12-17	0	0.049	0.049	0.052	0.049	0.050	650,000	32,150	0.0495	1.324	1.324	1.405	1.324	1.351	24,051	1.3367	-7.55%
2003-12-16	0	0.053	0.050	0.053	0.048	0.054	762,500	39,550	0.0519	1.432	1.351	1.432	1.297	1.459	28,214	1.4018	6.00%
2003-12-15	0	0.050	0.050	0.055	0.050	0.050	440,000	21,600	0.0491	1.351	1.351	1.486	1.351	1.351	16,281	1.3267	-3.85%
2003-12-12	0	0.052	0.051	0.052	0.047	0.053	3,850,000	193,500	0.0503	1.405	1.378	1.405	1.270	1.432	142,455	1.3583	15.56%
2003-12-11	0	0.045	0.044	0.047	0.044	0.045	1,636,923	73,142	0.0447	1.216	1.189	1.270	1.189	1.216	60,568	1.2076	0.00%
2003-12-10	0	0.045	0.045	0.047	0.045	0.047	989,137	45,237	0.0457	1.216	1.216	1.270	1.216	1.270	36,599	1.2360	-4.26%
2003-12-09	0	0.047	0.045	0.047	0.046	0.048	1,800,000	83,400	0.0463	1.270	1.216	1.270	1.243	1.297	66,602	1.2522	2.17%
2003-12-08	0	0.046	0.044	0.049	0.046	0.046	400,000	18,400	0.0460	1.243	1.189	1.324	1.243	1.243	14,801	1.2432	9.52%
2003-12-05	0	0.042	0.042	0.048	0.042	0.042	200,000	8,400	0.0420	1.135	1.135	1.297	1.135	1.135	7,400	1.1351	-6.67%
2003-12-04	0	0.045	0.044	0.049	-	-	0	0	-	1.216	1.189	1.324	-	-	0	-	0.00%
2003-12-03	0	0.045	0.045	0.047	0.045	0.047	957,500	44,213	0.0462	1.216	1.216	1.270	1.216	1.270	35,429	1.2479	2.27%
2003-12-02	0	0.044	0.044	0.047	0.044	0.044	300,000	13,200	0.0440	1.189	1.189	1.270	1.189	1.189	11,100	1.1891	-2.22%
2003-12-01	0	0.045	0.045	0.047	0.043	0.050	2,687,500	121,125	0.0451	1.216	1.216	1.270	1.162	1.351	99,441	1.2181	0.00%
2003-11-28	0	0.045	0.039	-	0.040	0.045	900,000	38,400	0.0427	1.216	1.054	-	1.081	1.216	33,301	1.1531	7.14%
2003-11-27	0	0.042	0.042	0.044	0.042	0.042	200,000	8,400	0.0420	1.135	1.135	1.189	1.135	1.135	7,400	1.1351	0.00%
2003-11-26	0	0.042	0.042	0.044	-	-	0	0	-	1.135	1.135	1.189	-	-	0	-	0.00%
2003-11-25	0	0.042	0.042	0.044	0.042	0.042	100,000	4,200	0.0420	1.135	1.135	1.189	1.135	1.135	3,700	1.1351	2.44%
2003-11-24	0	0.041	0.041	0.044	0.041	0.041	137,500	5,413	0.0394	1.108	1.108	1.189	1.108	1.108	5,088	1.0639	-2.38%
2003-11-21	0	0.042	0.042	0.044	0.042	0.042	300,000	12,600	0.0420	1.135	1.135	1.189	1.135	1.135	11,100	1.1351	0.00%
2003-11-20	0	0.042	0.042	0.045	-	-	0	0	-	1.135	1.135	1.216	-	-	0	-	0.00%
2003-11-19	0	0.042	0.041	0.044	0.042	0.043	500,000	21,200	0.0424	1.135	1.108	1.189	1.135	1.162	18,501	1.1459	-4.55%
2003-11-18	0	0.044	0.044	0.046	0.043	0.043	205,000	8,775	0.0428	1.189	1.189	1.243	1.162	1.162	7,585	1.1568	-8.33%
2003-11-17	0	0.048	0.046	0.049	-	-	0	0	-	1.297	1.243	1.324	-	-	0	-	0.00%
2003-11-14	0	0.048	0.047	0.050	0.045	0.048	600,000	27,600	0.0460	1.297	1.270	1.351	1.216	1.297	22,201	1.2432	-12.73%
2003-11-13	0	0.055	0.050	0.055	0.045	0.055	2,020,000	97,500	0.0483	1.486	1.351	1.486	1.216	1.486	74,743	1.3045	22.22%
2003-11-12	0	0.045	0.043	0.046	-	-	0	0	-	1.216	1.162	1.243	-	-	0	-	0.00%
2003-11-11	0	0.045	0.044	0.046	0.037	0.045	1,562,500	67,075	0.0429	1.216	1.189	1.243	1.000	1.216	57,815	1.1602	-2.17%
2003-11-10	0	0.046	0.046	0.048	0.045	0.045	250,000	11,250	0.0450	1.243	1.243	1.297	1.216	1.216	9,250	1.2162	-8.00%
2003-11-07	0	0.050	0.047	0.050	0.044	0.050	1,160,000	55,500	0.0478	1.351	1.270	1.351	1.189	1.351	42,922	1.2931	13.64%
2003-11-06	0	0.044	0.044	0.046	0.044	0.045	500,000	22,200	0.0444	1.189	1.189	1.243	1.189	1.216	18,501	1.2000	-12.00%
2003-11-05	0	0.050	0.045	0.050	0.044	0.050	300,000	13,550	0.0452	1.351	1.216	1.351	1.189	1.351	11,100	1.2207	13.64%
2003-11-04	0	0.044	0.044	0.048	0.044	0.045	1,419,529	63,481	0.0447	1.189	1.189	1.297	1.189	1.216	52,525	1.2086	-2.22%
2003-11-03	0	0.045	0.044	0.049	0.045	0.046	425,000	19,100	0.0449	1.216	1.189	1.324	1.216	1.243	15,726	1.2146	-2.17%
2003-10-31	0	0.046	0.046	0.050	0.046	0.046	500,000	23,000	0.0460	1.243	1.243	1.351	1.243	1.243	18,501	1.2432	-6.12%
2003-10-30	0	0.049	0.047	0.049	-	-	0	0	-	1.324	1.270	1.324	-	-	0	-	0.00%
2003-10-29	0	0.049	0.049	0.050	0.049	0.049	62,500	2,950	0.0472	1.324	1.324	1.351	1.324	1.324	2,313	1.2756	-2.00%
2003-10-28	0	0.050	0.048	0.051	0.050	0.050	150,000	7,500	0.0500	1.351	1.297	1.378	1.351	1.351	5,550	1.3513	6.38%
2003-10-27	0	0.047	0.047	0.050	0.045	0.045	100,000	4,500	0.0450	1.270	1.270	1.351	1.216	1.216	3,700	1.2162	0.00%
2003-10-24	0	0.047	0.047	0.050	0.047	0.050	100,000	4,850	0.0485	1.270	1.270	1.351	1.270	1.351	3,700	1.3108	-4.08%
2003-10-23	0	0.049	0.046	0.052	0.049	0.049	120,000	5,620	0.0468	1.324	1.243	1.405	1.324	1.324	4,440	1.2657	-2.00%
2003-10-22	0	0.050	0.050	0.052	0.050	0.054	450,000	22,900	0.0509	1.351	1.351	1.405	1.351	1.459	16,651	1.3753	0.00%
2003-10-21	0	0.050	0.044	0.050	0.050	0.050	1,025,000	50,875	0.0496	1.351	1.189	1.351	1.351	1.351	37,926	1.3414	4.17%
2003-10-20	0	0.048	0.048	0.050	-	-	0	0	-	1.297	1.297	1.351	-	-	0	-	0.00%
2003-10-17	0	0.048	0.046	0.050	0.042	0.048	375,000	17,075	0.0455	1.297	1.243	1.351	1.135	1.297	13,876	1.2306	4.35%
2003-10-16	0	0.046	0.046	0.050	0.044	0.046	163,000	7,255	0.0445	1.243	1.243	1.351	1.189	1.243	6,031	1.2029	-2.13%
2003-10-15	0	0.047	0.047	0.053	0.047	0.047	250,000	11,900	0.0476	1.270	1.270	1.432	1.270	1.270	9,250	1.2864	-6.00%
2003-10-14	0	0.050	0.048	0.054	0.049	0.050	1,750,000	87,000	0.0497	1.351	1.297	1.459	1.324	1.351	64,752	1.3436	-3.85%
2003-10-13	0	0.052	0.051	0.052	0.050	0.052	2,150,000	109,500	0.0509	1.405	1.378	1.405	1.351	1.405	79,553	1.3764	4.00%
2003-10-10	0	0.050	0.046	0.050	0.045	0.050	3,977,500	194,500	0.0489	1.351	1.243	1.351	1.216	1.351	147,173	1.3216	-1.96%
2003-10-09	0	0.051	0.051	0.052	0.050	0.051	300,000	14,800	0.0493	1.378	1.378	1.405	1.351	1.378	11,100	1.3333	2.00%
2003-10-08	0	0.050	0.050	0.059	0.050	0.050	117,500	5,700	0.0485	1.351	1.351	1.595	1.351	1.351	4,348	1.3110	-3.85%
2003-10-07	0	0.052	0.050	0.053	0.050	0.053	760,000	37,750	0.0497	1.405	1.351	1.432	1.351	1.432	28,121	1.3424	-1.89%
2003-10-06	0	0.053	0.053	0.055	0.053	0.053	540,000	28,100	0.0520	1.432	1.432	1.486	1.432	1.432	19,981	1.4064	1.92%
2003-10-03	0	0.052	0.052	0.058	0.052	0.055	212,500	11,225	0.0528	1.405	1.405	1.568	1.405	1.486	7,863	1.4276	-10.34%
2003-10-02	0	0.058	0.056	0.058	0.056	0.058	400,000	22,800	0.0570	1.568	1.513	1.568	1.513	1.568	14,801	1.5405	-1.69%
2003-09-30	0	0.059	0.055	0.059	0.061	0.061	200,000	12,200	0.0610	1.595	1.486	1.595	1.649	1.649	7,400	1.6486	-1.67%
2003-09-29	0	0.060	0.050	0.060	-	-	0	0	-	1.622	1.351	1.622	-	-	0	-	0.00%
2003-09-26	0	0.060	0.055	0.060	-	-	0	0	-	1.622	1.486	1.622	-	-	0	-	-1.64%
2003-09-25	0	0.061	0.056	0.061	0.055	0.065	1,425,000	88,200	0.0619	1.649	1.513	1.649	1.486	1.757	52,727	1.6728	3.39%
2003-09-24	0	0.059	0.056	0.060	0.058	0.059	525,000	30,425	0.0580	1.595	1.513	1.622	1.568	1.595	19,426	1.5662	-1.67%
2003-09-23	0	0.060	0.052	0.060	-	-	0	0	-	1.622	1.405	1.622	-	-	0	-	0.00%
2003-09-22	0	0.060	-	0.060	-	-	0	0	-	1.622	-	1.622	-	-	0	-	0.00%
2003-09-19	0	0.060	0.048	0.062	-	-	1,000	44	0.0440	1.622	1.297	1.676	-	-	37	1.1891	0.00%
2003-09-18	0	0.060	-	0.060	-	-	0	0	-	1.622	-	1.622	-	-	0	-	0.00%
2003-09-17	0	0.060	0.050	0.065	0.058	0.060	600,000	35,600	0.0593	1.622	1.351	1.757	1.568	1.622	22,201	1.6035	0.00%
2003-09-16	0	0.060	0.053	0.060	-	-	0	0	-	1.622	1.432	1.622	-	-	0	-	0.00%
2003-09-15	0	0.060	0.053	0.064	0.060	0.060	650,000	39,000	0.0600	1.622	1.432	1.730	1.622	1.622	24,051	1.6216	5.26%
2003-09-11	0	0.057	0.053	0.063	0.051	0.057	3,050,000	170,150	0.0558	1.540	1.432	1.703	1.378	1.540	112,854	1.5077	7.55%
2003-09-10	0	0.053	0.052	0.053	0.050	0.068	1,050,000	56,050	0.0534	1.432	1.405	1.432	1.351	1.838	38,851	1.4427	-11.67%
2003-09-09	0	0.060	0.056	0.062	0.060	0.065	2,900,000	176,650	0.0609	1.622	1.513	1.676	1.622	1.757	107,304	1.6463	-4.76%
2003-09-08	0	0.063	0.060	0.063	0.063	0.065	2,950,000	188,250	0.0638	1.703	1.622	1.703	1.703	1.757	109,154	1.7246	0.00%
2003-09-05	0	0.063	0.061	0.064	0.056	0.068	14,550,000	924,968	0.0636	1.703	1.649	1.730	1.513	1.838	538,370	1.7181	5.00%
2003-09-04	0	0.060	0.057	0.062	0.057	0.065	7,748,000	459,350	0.0593	1.622	1.540	1.676	1.540	1.757	286,687	1.6023	9.09%
2003-09-03	0	0.055	0.052	0.055	0.055	0.060	6,985,000	390,800	0.0559	1.486	1.405	1.486	1.486	1.622	258,455	1.5121	7.84%
2003-09-02	0	0.051	0.051	0.060	0.051	0.052	200,000	10,300	0.0515	1.378	1.378	1.622	1.378	1.405	7,400	1.3918	-10.53%
2003-09-01	0	0.057	0.057	0.061	0.048	0.062	4,936,000	287,315	0.0582	1.540	1.540	1.649	1.297	1.676	182,639	1.5731	21.28%
2003-08-29	0	0.047	0.047	0.050	0.032	0.058	8,912,150	381,536	0.0428	1.270	1.270	1.351	0.865	1.568	329,762	1.1570	-18.97%
2003-08-28	0	0.058	0.051	0.064	-	-	0	0	-	1.568	1.378	1.730	-	-	0	-	0.00%
2003-08-27	0	0.058	0.050	0.059	0.058	0.065	500,000	29,700	0.0594	1.568	1.351	1.595	1.568	1.757	18,501	1.6053	-6.45%
2003-08-26	0	0.062	0.058	0.062	0.055	0.062	500,000	28,550	0.0571	1.676	1.568	1.676	1.486	1.676	18,501	1.5432	12.73%
2003-08-25	0	0.055	0.053	0.066	0.053	0.072	4,700,000	297,750	0.0634	1.486	1.432	1.784	1.432	1.946	173,907	1.7121	-14.06%
2003-08-22	0	0.064	0.060	0.064	0.050	0.064	1,000,000	59,350	0.0594	1.730	1.622	1.730	1.351	1.730	37,001	1.6040	14.29%
2003-08-21	0	0.056	0.055	0.060	0.039	0.059	5,555,000	304,850	0.0549	1.513	1.486	1.622	1.054	1.595	205,543	1.4831	43.59%
2003-08-20	0	0.039	0.039	0.041	0.036	0.039	2,870,000	105,300	0.0367	1.054	1.054	1.108	0.973	1.054	106,194	0.9916	14.71%
2003-08-19	0	0.034	0.031	0.035	0.032	0.036	8,248,000	274,285	0.0333	0.919	0.838	0.946	0.865	0.973	305,187	0.8987	3.03%
2003-08-18	0	0.033	0.031	0.036	0.032	0.033	1,400,000	44,950	0.0321	0.892	0.838	0.973	0.865	0.892	51,802	0.8677	10.00%
2003-08-15	0	0.030	0.030	0.032	0.028	0.030	827,500	23,238	0.0281	0.811	0.811	0.865	0.757	0.811	30,619	0.7589	7.14%
2003-08-14	0	0.028	0.028	0.031	0.028	0.028	100,000	2,800	0.0280	0.757	0.757	0.838	0.757	0.757	3,700	0.7567	-6.67%
2003-08-13	0	0.030	0.030	-	0.029	0.029	265,000	7,295	0.0275	0.811	0.811	-	0.784	0.784	9,805	0.7440	-3.23%
2003-08-12	0	0.031	0.026	0.031	-	-	100,000	3,100	0.0310	0.838	0.703	0.838	-	-	3,700	0.8378	0.00%
2003-08-11	0	0.031	0.024	-	-	-	0	0	-	0.838	0.649	-	-	-	0	-	0.00%
2003-08-08	0	0.031	0.024	0.032	-	-	0	0	-	0.838	0.649	0.865	-	-	0	-	0.00%
2003-08-07	0	0.031	0.028	0.032	-	-	0	0	-	0.838	0.757	0.865	-	-	0	-	0.00%
2003-08-06	0	0.031	0.026	0.032	0.031	0.031	175,000	5,100	0.0291	0.838	0.703	0.865	0.838	0.838	6,475	0.7876	3.33%
2003-08-05	0	0.030	0.025	0.030	0.029	0.030	300,000	8,950	0.0298	0.811	0.676	0.811	0.784	0.811	11,100	0.8063	15.38%
2003-08-04	0	0.026	0.024	-	-	-	0	0	-	0.703	0.649	-	-	-	0	-	0.00%
2003-08-01	0	0.026	0.025	0.030	-	-	0	0	-	0.703	0.676	0.811	-	-	0	-	0.00%
2003-07-31	0	0.026	0.024	0.030	-	-	0	0	-	0.703	0.649	0.811	-	-	0	-	0.00%
2003-07-30	0	0.026	0.026	0.031	0.026	0.026	350,000	9,100	0.0260	0.703	0.703	0.838	0.703	0.703	12,950	0.7027	-13.33%
2003-07-29	0	0.030	0.024	0.030	-	-	0	0	-	0.811	0.649	0.811	-	-	0	-	0.00%
2003-07-28	0	0.030	0.024	0.030	0.030	0.030	325,000	9,500	0.0292	0.811	0.649	0.811	0.811	0.811	12,025	0.7900	0.00%
2003-07-25	0	0.030	0.024	0.030	-	-	0	0	-	0.811	0.649	0.811	-	-	0	-	0.00%
2003-07-24	0	0.030	0.024	0.030	-	-	0	0	-	0.811	0.649	0.811	-	-	0	-	0.00%
2003-07-23	0	0.030	0.024	0.030	0.030	0.030	751,175	22,524	0.0300	0.811	0.649	0.811	0.811	0.811	27,795	0.8104	3.45%
2003-07-22	0	0.029	0.023	0.030	-	-	0	0	-	0.784	0.622	0.811	-	-	0	-	0.00%
2003-07-21	0	0.029	0.024	0.029	-	-	0	0	-	0.784	0.649	0.784	-	-	0	-	0.00%
2003-07-18	0	0.029	0.026	0.029	0.026	0.029	155,000	4,300	0.0277	0.784	0.703	0.784	0.703	0.784	5,735	0.7498	11.54%
2003-07-17	0	0.026	0.026	0.031	0.026	0.031	1,590,000	46,340	0.0291	0.703	0.703	0.838	0.703	0.838	58,832	0.7877	-7.14%
2003-07-16	0	0.028	0.024	0.030	0.028	0.028	1,000,000	28,000	0.0280	0.757	0.649	0.811	0.757	0.757	37,001	0.7567	16.67%
2003-07-15	0	0.024	0.024	0.030	0.024	0.030	1,600,000	42,600	0.0266	0.649	0.649	0.811	0.649	0.811	59,202	0.7196	-7.69%
2003-07-14	0	0.026	0.023	0.027	0.026	0.027	700,000	18,500	0.0264	0.703	0.622	0.730	0.703	0.730	25,901	0.7143	-3.70%
2003-07-11	0	0.027	0.024	0.027	0.020	0.027	1,600,000	38,450	0.0240	0.730	0.649	0.730	0.541	0.730	59,202	0.6495	-3.57%
2003-07-10	0	0.028	0.022	0.028	-	-	0	0	-	0.757	0.595	0.757	-	-	0	-	0.00%
2003-07-09	0	0.028	0.020	0.028	0.029	0.029	350,000	10,150	0.0290	0.757	0.541	0.757	0.784	0.784	12,950	0.7838	0.00%
2003-07-08	0	0.028	0.023	0.028	0.023	0.028	300,000	7,150	0.0238	0.757	0.622	0.757	0.622	0.757	11,100	0.6441	-3.45%
2003-07-07	0	0.029	0.020	0.034	-	-	0	0	-	0.784	0.541	0.919	-	-	0	-	0.00%
2003-07-04	0	0.029	0.021	0.029	-	-	0	0	-	0.784	0.568	0.784	-	-	0	-	0.00%
2003-07-03	0	0.029	0.021	0.029	-	-	0	0	-	0.784	0.568	0.784	-	-	0	-	0.00%
2003-07-02	0	0.029	0.025	0.029	0.028	0.029	1,050,000	30,400	0.0290	0.784	0.676	0.784	0.757	0.784	38,851	0.7825	3.57%
2003-06-30	0	0.028	0.023	0.030	0.022	0.028	122,000	2,764	0.0227	0.757	0.622	0.811	0.595	0.757	4,514	0.6123	27.27%
2003-06-27	0	0.022	0.022	0.030	-	-	0	0	-	0.595	0.595	0.811	-	-	0	-	4.76%
2003-06-26	0	0.021	0.021	0.030	-	-	0	0	-	0.568	0.568	0.811	-	-	0	-	0.00%
2003-06-25	0	0.021	0.021	0.029	0.021	0.021	62,500	1,200	0.0192	0.568	0.568	0.784	0.568	0.568	2,313	0.5189	-8.70%
2003-06-24	0	0.023	0.022	-	-	-	0	0	-	0.622	0.595	-	-	-	0	-	0.00%
2003-06-23	0	0.023	0.023	-	0.021	0.023	340,000	7,120	0.0209	0.622	0.622	-	0.568	0.622	12,580	0.5660	4.55%
2003-06-20	0	0.022	0.021	-	-	-	0	0	-	0.595	0.568	-	-	-	0	-	0.00%
2003-06-19	0	0.022	0.022	-	0.021	0.022	150,000	2,900	0.0193	0.595	0.595	-	0.568	0.595	5,550	0.5225	-15.38%
2003-06-18	0	0.026	0.022	-	0.017	0.026	1,237,500	29,100	0.0235	0.703	0.595	-	0.459	0.703	45,789	0.6355	0.00%
2003-06-17	0	0.026	0.026	0.030	0.026	0.027	225,000	5,850	0.0260	0.703	0.703	0.811	0.703	0.730	8,325	0.7027	4.00%
2003-06-16	0	0.025	0.024	0.027	0.025	0.027	600,000	15,500	0.0258	0.676	0.649	0.730	0.676	0.730	22,201	0.6982	-7.41%
2003-06-13	0	0.027	0.025	0.030	0.020	0.027	1,187,500	24,225	0.0204	0.730	0.676	0.811	0.541	0.730	43,939	0.5513	8.00%
2003-06-12	0	0.025	0.020	0.025	-	-	0	0	-	0.676	0.541	0.676	-	-	0	-	-3.85%
2003-06-11	0	0.026	0.021	0.030	0.020	0.026	328,500	7,878	0.0240	0.703	0.568	0.811	0.541	0.703	12,155	0.6481	-3.70%
2003-06-10	0	0.027	0.018	0.031	0.027	0.027	212,500	4,538	0.0214	0.730	0.486	0.838	0.730	0.730	7,863	0.5771	0.00%
2003-06-09	0	0.027	-	0.027	-	-	0	0	-	0.730	-	0.730	-	-	0	-	0.00%
2003-06-06	0	0.027	0.020	0.035	-	-	0	0	-	0.730	0.541	0.946	-	-	0	-	0.00%
2003-06-05	0	0.027	0.022	0.030	0.027	0.027	425,000	11,300	0.0266	0.730	0.595	0.811	0.730	0.730	15,726	0.7186	0.00%
2003-06-03	0	0.027	0.018	0.031	-	-	0	0	-	0.730	0.486	0.838	-	-	0	-	0.00%
2003-06-02	0	0.027	0.018	0.028	-	-	0	0	-	0.730	0.486	0.757	-	-	0	-	0.00%
2003-05-30	0	0.027	0.021	0.030	-	-	0	0	-	0.730	0.568	0.811	-	-	0	-	0.00%
2003-05-29	0	0.027	0.025	0.030	-	-	0	0	-	0.730	0.676	0.811	-	-	0	-	0.00%
2003-05-28	0	0.027	0.027	0.030	0.026	0.027	625,000	16,650	0.0266	0.730	0.730	0.811	0.703	0.730	23,126	0.7200	0.00%
2003-05-27	0	0.027	0.027	0.029	0.026	0.026	1,200,000	31,200	0.0260	0.730	0.730	0.784	0.703	0.703	44,402	0.7027	8.00%
2003-05-26	0	0.025	0.025	0.030	0.015	0.025	200,000	4,000	0.0200	0.676	0.676	0.811	0.405	0.676	7,400	0.5405	-16.67%
2003-05-23	0	0.030	0.015	0.030	-	-	0	0	-	0.811	0.405	0.811	-	-	0	-	0.00%
2003-05-22	0	0.030	0.018	0.030	-	-	0	0	-	0.811	0.486	0.811	-	-	0	-	0.00%
2003-05-21	0	0.030	0.015	0.033	-	-	0	0	-	0.811	0.405	0.892	-	-	0	-	0.00%
2003-05-20	0	0.030	0.015	0.035	0.030	0.030	100,000	3,000	0.0300	0.811	0.405	0.946	0.811	0.811	3,700	0.8108	0.00%
2003-05-19	0	0.030	0.012	0.030	0.030	0.030	50,000	1,500	0.0300	0.811	0.324	0.811	0.811	0.811	1,850	0.8108	0.00%
2003-05-16	0	0.030	0.013	0.032	-	-	0	0	-	0.811	0.351	0.865	-	-	0	-	0.00%
2003-05-15	0	0.030	0.013	0.032	-	-	0	0	-	0.811	0.351	0.865	-	-	0	-	0.00%
2003-05-14	0	0.030	0.013	0.030	0.030	0.030	50,000	1,500	0.0300	0.811	0.351	0.811	0.811	0.811	1,850	0.8108	0.00%
2003-05-13	0	0.030	0.012	0.035	-	-	0	0	-	0.811	0.324	0.946	-	-	0	-	0.00%
2003-05-12	0	0.030	0.016	0.034	-	-	0	0	-	0.811	0.432	0.919	-	-	0	-	0.00%
2003-05-09	0	0.030	0.013	-	-	-	0	0	-	0.811	0.351	-	-	-	0	-	0.00%
2003-05-07	0	0.030	0.013	0.036	-	-	0	0	-	0.811	0.351	0.973	-	-	0	-	0.00%
2003-05-06	0	0.030	0.013	0.030	-	-	0	0	-	0.811	0.351	0.811	-	-	0	-	0.00%
2003-05-05	0	0.030	0.016	0.035	-	-	0	0	-	0.811	0.432	0.946	-	-	0	-	0.00%
2003-05-02	0	0.030	0.015	0.034	-	-	0	0	-	0.811	0.405	0.919	-	-	0	-	0.00%
2003-04-30	0	0.030	0.012	0.035	-	-	0	0	-	0.811	0.324	0.946	-	-	0	-	0.00%
2003-04-29	0	0.030	0.015	0.030	-	-	0	0	-	0.811	0.405	0.811	-	-	0	-	0.00%
2003-04-28	0	0.030	0.015	0.032	-	-	0	0	-	0.811	0.405	0.865	-	-	0	-	0.00%
2003-04-25	0	0.030	0.020	0.035	-	-	0	0	-	0.811	0.541	0.946	-	-	0	-	0.00%
2003-04-24	0	0.030	0.015	0.035	-	-	0	0	-	0.811	0.405	0.946	-	-	0	-	0.00%
2003-04-23	0	0.030	0.020	-	-	-	0	0	-	0.811	0.541	-	-	-	0	-	0.00%
2003-04-22	0	0.030	0.023	0.033	-	-	0	0	-	0.811	0.622	0.892	-	-	0	-	0.00%
2003-04-17	0	0.030	0.022	-	0.025	0.030	100,000	2,750	0.0275	0.811	0.595	-	0.676	0.811	3,700	0.7432	42.86%
2003-04-16	0	0.021	0.021	0.030	0.021	0.021	62,500	1,238	0.0198	0.568	0.568	0.811	0.568	0.568	2,313	0.5353	-25.00%
2003-04-15	0	0.028	0.020	0.032	-	-	0	0	-	0.757	0.541	0.865	-	-	0	-	0.00%
2003-04-14	0	0.028	0.020	0.030	-	-	37,500	563	0.0150	0.757	0.541	0.811	-	-	1,388	0.4058	0.00%
2003-04-11	0	0.028	0.021	0.031	-	-	0	0	-	0.757	0.568	0.838	-	-	0	-	0.00%
2003-04-10	0	0.028	0.021	0.032	-	-	0	0	-	0.757	0.568	0.865	-	-	0	-	0.00%
2003-04-09	0	0.028	0.024	0.028	-	-	250,000	7,000	0.0280	0.757	0.649	0.757	-	-	9,250	0.7567	0.00%
2003-04-08	0	0.028	0.026	0.034	0.022	0.028	175,000	3,975	0.0227	0.757	0.703	0.919	0.595	0.757	6,475	0.6139	-17.65%
2003-04-07	0	0.034	-	0.034	-	-	0	0	-	0.919	-	0.919	-	-	0	-	0.00%
2003-04-04	0	0.034	0.026	0.034	0.030	0.034	3,000,000	98,000	0.0327	0.919	0.703	0.919	0.811	0.919	111,004	0.8828	-2.86%
2003-04-03	0	0.035	0.023	0.038	0.025	0.035	250,000	7,750	0.0310	0.946	0.622	1.027	0.676	0.946	9,250	0.8378	40.00%
2003-04-02	0	0.025	0.024	0.025	-	-	0	0	-	0.676	0.649	0.676	-	-	0	-	-3.85%
2003-04-01	0	0.026	0.024	0.026	-	-	0	0	-	0.703	0.649	0.703	-	-	0	-	0.00%
2003-03-31	0	0.026	0.021	0.026	-	-	0	0	-	0.703	0.568	0.703	-	-	0	-	-7.14%
2003-03-28	0	0.028	0.025	0.028	-	-	0	0	-	0.757	0.676	0.757	-	-	0	-	0.00%
2003-03-27	0	0.028	0.022	0.028	0.030	0.034	637,500	19,938	0.0313	0.757	0.595	0.757	0.811	0.919	23,588	0.8452	-3.45%
2003-03-26	0	0.029	0.024	0.030	-	-	0	0	-	0.784	0.649	0.811	-	-	0	-	0.00%
2003-03-25	0	0.029	0.020	0.030	-	-	0	0	-	0.784	0.541	0.811	-	-	0	-	0.00%
2003-03-24	0	0.029	0.021	0.030	-	-	0	0	-	0.784	0.568	0.811	-	-	0	-	0.00%
2003-03-21	0	0.029	0.024	0.030	-	-	0	0	-	0.784	0.649	0.811	-	-	0	-	0.00%
2003-03-20	0	0.029	0.024	0.030	-	-	0	0	-	0.784	0.649	0.811	-	-	0	-	0.00%
2003-03-19	0	0.029	0.024	0.030	-	-	0	0	-	0.784	0.649	0.811	-	-	0	-	0.00%
2003-03-18	0	0.029	0.025	0.030	-	-	0	0	-	0.784	0.676	0.811	-	-	0	-	0.00%
2003-03-17	0	0.029	0.024	0.029	-	-	0	0	-	0.784	0.649	0.784	-	-	0	-	0.00%
2003-03-14	0	0.029	0.027	0.029	-	-	0	0	-	0.784	0.730	0.784	-	-	0	-	0.00%
2003-03-13	0	0.029	0.026	0.029	-	-	0	0	-	0.784	0.703	0.784	-	-	0	-	0.00%
2003-03-12	0	0.029	0.026	0.029	-	-	0	0	-	0.784	0.703	0.784	-	-	0	-	0.00%
2003-03-11	0	0.029	0.026	0.029	-	-	0	0	-	0.784	0.703	0.784	-	-	0	-	-3.33%
2003-03-10	0	0.030	0.025	0.032	0.030	0.030	200,000	6,000	0.0300	0.811	0.676	0.865	0.811	0.811	7,400	0.8108	11.11%
2003-03-07	0	0.027	0.023	0.030	-	-	0	0	-	0.730	0.622	0.811	-	-	0	-	0.00%
2003-03-06	0	0.027	0.026	0.030	-	-	0	0	-	0.730	0.703	0.811	-	-	0	-	0.00%
2003-03-05	0	0.027	0.027	0.029	-	-	0	0	-	0.730	0.730	0.784	-	-	0	-	0.00%
2003-03-04	0	0.027	0.027	0.029	0.027	0.027	250,000	6,750	0.0270	0.730	0.730	0.784	0.730	0.730	9,250	0.7297	-10.00%
2003-03-03	0	0.030	0.029	0.031	0.026	0.030	875,000	24,050	0.0275	0.811	0.784	0.838	0.703	0.811	32,376	0.7428	-3.23%
2003-02-28	0	0.031	0.030	0.034	0.027	0.033	476,175	14,424	0.0303	0.838	0.811	0.919	0.730	0.892	17,619	0.8187	-8.82%
2003-02-27	0	0.034	0.028	0.034	0.030	0.035	200,000	6,700	0.0335	0.919	0.757	0.919	0.811	0.946	7,400	0.9054	21.43%
2003-02-26	0	0.028	0.026	0.030	-	-	0	0	-	0.757	0.703	0.811	-	-	0	-	0.00%
2003-02-25	0	0.028	0.028	0.034	-	-	0	0	-	0.757	0.757	0.919	-	-	0	-	0.00%
2003-02-24	0	0.028	0.028	0.033	0.028	0.028	50,000	1,400	0.0280	0.757	0.757	0.892	0.757	0.757	1,850	0.7567	-17.65%
2003-02-21	0	0.034	0.029	0.034	0.034	0.035	850,000	29,450	0.0346	0.919	0.784	0.919	0.919	0.946	31,451	0.9364	21.43%
2003-02-20	0	0.028	0.028	0.035	0.028	0.028	50,000	1,400	0.0280	0.757	0.757	0.946	0.757	0.757	1,850	0.7567	-20.00%
2003-02-19	0	0.035	0.028	0.035	-	-	0	0	-	0.946	0.757	0.946	-	-	0	-	0.00%
2003-02-18	0	0.035	0.028	0.035	-	-	0	0	-	0.946	0.757	0.946	-	-	0	-	0.00%
2003-02-17	0	0.035	0.035	0.036	-	-	0	0	-	0.946	0.946	0.973	-	-	0	-	12.90%
2003-02-14	0	0.031	0.031	0.038	0.031	0.031	700,000	21,700	0.0310	0.838	0.838	1.027	0.838	0.838	25,901	0.8378	0.00%
2003-02-13	0	0.031	0.031	0.035	0.029	0.029	300,000	8,700	0.0290	0.838	0.838	0.946	0.784	0.784	11,100	0.7838	-8.82%
2003-02-12	0	0.034	0.034	0.038	0.031	0.032	481,500	15,101	0.0314	0.919	0.919	1.027	0.838	0.865	17,816	0.8476	3.03%
2003-02-11	0	0.033	0.030	0.033	-	-	0	0	-	0.892	0.811	0.892	-	-	0	-	0.00%
2003-02-10	0	0.033	0.030	0.034	0.033	0.033	424,000	13,800	0.0325	0.892	0.811	0.919	0.892	0.892	15,689	0.8796	-5.71%
2003-02-07	0	0.035	0.031	0.038	-	-	0	0	-	0.946	0.838	1.027	-	-	0	-	0.00%
2003-02-06	0	0.035	0.035	0.037	0.031	0.031	125,000	3,725	0.0298	0.946	0.946	1.000	0.838	0.838	4,625	0.8054	-7.89%
2003-02-05	0	0.038	0.031	0.038	-	-	0	0	-	1.027	0.838	1.027	-	-	0	-	0.00%
2003-02-04	0	0.038	0.038	0.039	0.035	0.035	300,000	10,500	0.0350	1.027	1.027	1.054	0.946	0.946	11,100	0.9459	8.57%
2003-01-30	0	0.035	0.035	0.040	-	-	0	0	-	0.946	0.946	1.081	-	-	0	-	9.37%
2003-01-29	0	0.032	0.030	-	0.024	0.032	150,000	4,400	0.0293	0.865	0.811	-	0.649	0.865	5,550	0.7928	18.52%
2003-01-28	0	0.027	0.027	0.035	0.027	0.027	100,000	2,700	0.0270	0.730	0.730	0.946	0.730	0.730	3,700	0.7297	-12.90%
2003-01-27	0	0.031	0.031	0.032	0.030	0.030	50,000	1,500	0.0300	0.838	0.838	0.865	0.811	0.811	1,850	0.8108	0.00%
2003-01-24	0	0.031	0.031	0.035	0.031	0.031	80,000	2,150	0.0269	0.838	0.838	0.946	0.838	0.838	2,960	0.7263	-6.06%
2003-01-23	0	0.033	0.031	0.033	-	-	0	0	-	0.892	0.838	0.892	-	-	0	-	-2.94%
2003-01-22	0	0.034	0.033	0.036	0.034	0.034	80,000	2,540	0.0318	0.919	0.892	0.973	0.919	0.919	2,960	0.8581	-5.56%
2003-01-21	0	0.036	0.032	0.039	0.036	0.038	450,000	16,300	0.0362	0.973	0.865	1.054	0.973	1.027	16,651	0.9789	-5.26%
2003-01-20	0	0.038	0.035	0.040	-	-	0	0	-	1.027	0.946	1.081	-	-	0	-	0.00%
2003-01-17	0	0.038	0.033	0.040	-	-	0	0	-	1.027	0.892	1.081	-	-	0	-	0.00%
2003-01-16	0	0.038	0.033	0.040	-	-	0	0	-	1.027	0.892	1.081	-	-	0	-	0.00%
2003-01-15	0	0.038	0.032	0.038	-	-	0	0	-	1.027	0.865	1.027	-	-	0	-	0.00%
2003-01-14	0	0.038	0.032	0.038	0.036	0.039	487,500	17,650	0.0362	1.027	0.865	1.027	0.973	1.054	18,038	0.9785	18.75%
2003-01-13	0	0.032	0.032	0.038	-	-	0	0	-	0.865	0.865	1.027	-	-	0	-	0.00%
2003-01-10	0	0.032	0.032	0.040	0.030	0.031	200,000	6,100	0.0305	0.865	0.865	1.081	0.811	0.838	7,400	0.8243	-3.03%
2003-01-09	0	0.033	0.033	0.039	-	-	0	0	-	0.892	0.892	1.054	-	-	0	-	10.00%
2003-01-08	0	0.030	0.030	0.039	0.030	0.030	120,000	3,400	0.0283	0.811	0.811	1.054	0.811	0.811	4,440	0.7657	-25.00%
2003-01-07	0	0.040	0.032	0.040	-	-	0	0	-	1.081	0.865	1.081	-	-	0	-	0.00%
2003-01-06	0	0.040	0.033	0.040	0.033	0.050	200,000	8,150	0.0408	1.081	0.892	1.081	0.892	1.351	7,400	1.1013	-11.11%
2003-01-03	0	0.045	-	0.050	-	-	0	0	-	1.216	-	1.351	-	-	0	-	0.00%
2003-01-02	0	0.045	-	0.045	-	-	0	0	-	1.216	-	1.216	-	-	0	-	-4.26%
2002-12-31	0	0.047	-	0.050	0.044	0.049	555,000	25,945	0.0467	1.270	-	1.351	1.189	1.324	20,536	1.2634	6.82%
2002-12-30	0	0.044	0.028	0.044	0.029	0.044	225,000	7,475	0.0332	1.189	0.757	1.189	0.784	1.189	8,325	0.8979	22.22%
2002-12-27	0	0.036	0.029	0.163	-	-	0	0	-	0.973	0.784	4.405	-	-	0	-	0.00%
2002-12-24	0	0.036	0.028	0.040	-	-	0	0	-	0.973	0.757	1.081	-	-	0	-	0.00%
2002-12-23	0	0.036	0.036	0.040	-	-	0	0	-	0.973	0.973	1.081	-	-	0	-	12.50%
2002-12-20	0	0.032	0.030	0.040	-	-	0	0	-	0.865	0.811	1.081	-	-	0	-	0.00%
2002-12-19	0	0.032	0.032	0.038	0.032	0.038	500,000	17,200	0.0344	0.865	0.865	1.027	0.865	1.027	18,501	0.9297	-3.03%
2002-12-18	0	0.033	0.033	0.038	0.033	0.033	100,000	3,300	0.0330	0.892	0.892	1.027	0.892	0.892	3,700	0.8919	-5.71%
2002-12-17	0	0.035	0.034	0.036	-	-	40,000	1,000	0.0250	0.946	0.919	0.973	-	-	1,480	0.6757	0.00%
2002-12-16	0	0.035	0.035	0.039	0.035	0.035	360,000	12,550	0.0349	0.946	0.946	1.054	0.946	0.946	13,320	0.9422	2.94%
2002-12-13	0	0.034	0.034	0.040	0.034	0.034	175,000	5,800	0.0331	0.919	0.919	1.081	0.919	0.919	6,475	0.8957	-12.82%
2002-12-12	0	0.039	0.036	0.040	-	-	0	0	-	1.054	0.973	1.081	-	-	0	-	0.00%
2002-12-11	0	0.039	0.035	0.040	0.037	0.039	450,000	17,350	0.0386	1.054	0.946	1.081	1.000	1.054	16,651	1.0420	-2.50%
2002-12-10	0	0.040	0.035	0.043	-	-	0	0	-	1.081	0.946	1.162	-	-	0	-	0.00%
2002-12-09	0	0.040	0.037	0.044	-	-	0	0	-	1.081	1.000	1.189	-	-	0	-	0.00%
2002-12-06	0	0.040	0.037	0.040	0.040	0.040	100,000	4,000	0.0400	1.081	1.000	1.081	1.081	1.081	3,700	1.0810	2.56%
2002-12-05	0	0.039	0.039	0.040	0.037	0.039	1,025,000	39,200	0.0382	1.054	1.054	1.081	1.000	1.054	37,926	1.0336	5.41%
2002-12-04	0	0.037	0.036	0.039	-	-	20,000	600	0.0300	1.000	0.973	1.054	-	-	740	0.8108	0.00%
2002-12-03	0	0.037	0.037	0.039	0.037	0.037	425,000	16,100	0.0379	1.000	1.000	1.054	1.000	1.000	15,726	1.0238	-2.63%
2002-12-02	0	0.038	0.036	0.040	0.036	0.038	512,500	19,000	0.0371	1.027	0.973	1.081	0.973	1.027	18,963	1.0019	-7.32%
2002-11-29	0	0.041	0.036	0.041	0.036	0.041	902,000	32,710	0.0363	1.108	0.973	1.108	0.973	1.108	33,375	0.9801	5.13%
2002-11-28	0	0.039	0.036	0.039	0.035	0.039	411,500	14,988	0.0364	1.054	0.973	1.054	0.946	1.054	15,226	0.9844	11.43%
2002-11-27	0	0.035	0.030	0.035	0.035	0.035	500,000	17,500	0.0350	0.946	0.811	0.946	0.946	0.946	18,501	0.9459	-2.78%
2002-11-26	0	0.036	0.035	0.040	-	-	0	0	-	0.973	0.946	1.081	-	-	0	-	0.00%
2002-11-25	0	0.036	0.034	0.041	-	-	0	0	-	0.973	0.919	1.108	-	-	0	-	0.00%
2002-11-22	0	0.036	0.036	0.039	0.036	0.038	1,150,000	42,700	0.0371	0.973	0.973	1.054	0.973	1.027	42,552	1.0035	0.00%
2002-11-21	0	0.036	0.036	0.039	0.036	0.036	100,000	3,600	0.0360	0.973	0.973	1.054	0.973	0.973	3,700	0.9729	0.00%
2002-11-20	0	0.036	0.036	0.039	0.030	0.036	1,750,000	56,500	0.0323	0.973	0.973	1.054	0.811	0.973	64,752	0.8726	9.09%
2002-11-19	0	0.033	0.031	0.040	0.033	0.033	100,000	3,300	0.0330	0.892	0.838	1.081	0.892	0.892	3,700	0.8919	-5.71%
2002-11-18	0	0.035	0.033	0.039	-	-	25,000	650	0.0260	0.946	0.892	1.054	-	-	925	0.7027	0.00%
2002-11-15	0	0.035	0.032	0.039	0.031	0.035	512,500	16,088	0.0314	0.946	0.865	1.054	0.838	0.946	18,963	0.8484	9.37%
2002-11-14	0	0.032	0.032	0.038	0.031	0.031	62,500	1,850	0.0296	0.865	0.865	1.027	0.838	0.838	2,313	0.8000	6.67%
2002-11-13	0	0.030	0.030	0.037	0.030	0.033	175,000	5,425	0.0310	0.811	0.811	1.000	0.811	0.892	6,475	0.8378	-9.09%
2002-11-12	0	0.033	0.033	0.039	0.033	0.033	250,000	8,250	0.0330	0.892	0.892	1.054	0.892	0.892	9,250	0.8919	-5.71%
2002-11-11	0	0.035	0.032	0.039	-	-	0	0	-	0.946	0.865	1.054	-	-	0	-	0.00%
2002-11-08	0	0.035	0.033	0.035	0.035	0.035	250,000	8,750	0.0350	0.946	0.892	0.946	0.946	0.946	9,250	0.9459	6.06%
2002-11-07	0	0.033	0.033	0.043	0.033	0.034	272,500	9,080	0.0333	0.892	0.892	1.162	0.892	0.919	10,083	0.9005	-10.81%
2002-11-06	0	0.037	0.036	0.039	0.037	0.037	150,000	5,550	0.0370	1.000	0.973	1.054	1.000	1.000	5,550	1.0000	-7.50%
2002-11-05	0	0.040	0.037	0.040	0.040	0.041	1,050,000	42,500	0.0405	1.081	1.000	1.081	1.081	1.108	38,851	1.0939	11.11%
2002-11-04	0	0.036	0.036	0.044	0.036	0.036	325,000	11,550	0.0355	0.973	0.973	1.189	0.973	0.973	12,025	0.9605	0.00%
2002-11-01	0	0.036	0.036	0.040	0.036	0.036	112,500	3,975	0.0353	0.973	0.973	1.081	0.973	0.973	4,163	0.9549	0.00%
2002-10-31	0	0.036	0.033	0.036	0.036	0.036	850,000	30,600	0.0360	0.973	0.892	0.973	0.973	0.973	31,451	0.9729	-7.69%
2002-10-30	0	0.039	0.037	0.047	-	-	0	0	-	1.054	1.000	1.270	-	-	0	-	0.00%
2002-10-29	0	0.039	0.038	0.042	0.039	0.039	50,000	1,950	0.0390	1.054	1.027	1.135	1.054	1.054	1,850	1.0540	-7.14%
2002-10-28	0	0.042	0.042	0.046	0.042	0.047	1,137,500	52,513	0.0462	1.135	1.135	1.243	1.135	1.270	42,089	1.2477	-8.70%
2002-10-25	0	0.046	0.040	0.046	0.038	0.046	462,500	17,875	0.0386	1.243	1.081	1.243	1.027	1.243	17,113	1.0445	15.00%
2002-10-24	0	0.040	0.040	0.050	-	-	0	0	-	1.081	1.081	1.351	-	-	0	-	0.00%
2002-10-23	0	0.040	0.040	0.049	-	-	25,000	750	0.0300	1.081	1.081	1.324	-	-	925	0.8108	0.00%
2002-10-22	0	0.040	0.040	0.050	0.040	0.040	125,000	4,825	0.0386	1.081	1.081	1.351	1.081	1.081	4,625	1.0432	-11.11%
2002-10-21	0	0.045	0.041	0.050	0.045	0.045	150,000	6,750	0.0450	1.216	1.108	1.351	1.216	1.216	5,550	1.2162	7.14%
2002-10-18	0	0.042	0.042	0.050	0.042	0.046	550,000	23,300	0.0424	1.135	1.135	1.351	1.135	1.243	20,351	1.1449	-10.64%
2002-10-17	0	0.047	0.043	0.047	0.048	0.049	585,000	27,875	0.0476	1.270	1.162	1.270	1.297	1.324	21,646	1.2878	-4.08%
2002-10-16	0	0.049	0.041	0.050	0.048	0.049	850,000	41,050	0.0483	1.324	1.108	1.351	1.297	1.324	31,451	1.3052	2.08%
2002-10-15	0	0.048	-	0.048	-	-	0	0	-	1.297	-	1.297	-	-	0	-	0.00%
2002-10-11	0	0.048	-	0.048	-	-	0	0	-	1.297	-	1.297	-	-	0	-	-2.04%
2002-10-10	0	0.049	-	0.049	-	-	0	0	-	1.324	-	1.324	-	-	0	-	0.00%
2002-10-09	0	0.049	-	0.049	0.049	0.049	50,000	2,450	0.0490	1.324	-	1.324	1.324	1.324	1,850	1.3243	11.36%
2002-10-08	0	0.044	0.034	0.049	-	-	20,000	600	0.0300	1.189	0.919	1.324	-	-	740	0.8108	0.00%
2002-10-07	0	0.044	0.038	0.048	-	-	0	0	-	1.189	1.027	1.297	-	-	0	-	0.00%
2002-10-04	0	0.044	0.039	0.044	0.040	0.044	150,000	6,200	0.0413	1.189	1.054	1.189	1.081	1.189	5,550	1.1171	-6.38%
2002-10-03	0	0.047	-	0.047	-	-	0	0	-	1.270	-	1.270	-	-	0	-	0.00%
2002-10-02	0	0.047	-	0.047	-	-	0	0	-	1.270	-	1.270	-	-	0	-	0.00%
2002-09-30	0	0.047	-	0.047	-	-	0	0	-	1.270	-	1.270	-	-	0	-	-6.00%
2002-09-27	0	0.050	0.041	0.050	0.050	0.050	50,000	2,500	0.0500	1.351	1.108	1.351	1.351	1.351	1,850	1.3513	19.05%
2002-09-26	0	0.042	0.041	0.050	-	-	0	0	-	1.135	1.108	1.351	-	-	0	-	0.00%
2002-09-25	0	0.042	0.034	0.047	0.034	0.050	950,000	45,900	0.0483	1.135	0.919	1.270	0.919	1.351	35,151	1.3058	-16.00%
2002-09-24	0	0.050	-	0.050	-	-	0	0	-	1.351	-	1.351	-	-	0	-	0.00%
2002-09-23	0	0.050	0.041	0.050	0.036	0.050	515,000	22,350	0.0434	1.351	1.108	1.351	0.973	1.351	19,056	1.1729	13.64%
2002-09-20	0	0.044	0.044	0.050	0.044	0.044	120,000	5,140	0.0428	1.189	1.189	1.351	1.189	1.189	4,440	1.1576	-13.73%
2002-09-19	0	0.051	0.045	0.099	-	-	0	0	-	1.378	1.216	2.676	-	-	0	-	0.00%
2002-09-18	0	0.051	0.047	0.055	-	-	0	0	-	1.378	1.270	1.486	-	-	0	-	0.00%
2002-09-17	0	0.051	0.051	0.055	0.050	0.050	130,000	6,200	0.0477	1.378	1.378	1.486	1.351	1.351	4,810	1.2889	-7.27%
2002-09-16	0	0.055	0.051	0.099	0.051	0.055	725,000	38,225	0.0527	1.486	1.378	2.676	1.378	1.486	26,826	1.4249	0.00%
2002-09-13	0	0.055	0.055	0.059	-	-	0	0	-	1.486	1.486	1.595	-	-	0	-	0.00%
2002-09-12	0	0.055	0.055	0.060	0.052	0.056	425,000	22,950	0.0540	1.486	1.486	1.622	1.405	1.513	15,726	1.4594	0.00%
2002-09-11	0	0.055	0.055	0.060	0.055	0.055	357,500	19,088	0.0534	1.486	1.486	1.622	1.486	1.486	13,228	1.4430	0.00%
2002-09-10	0	0.055	0.053	0.062	0.055	0.056	500,000	27,800	0.0556	1.486	1.432	1.676	1.486	1.513	18,501	1.5026	1.85%
2002-09-09	0	0.054	0.051	0.157	-	-	0	0	-	1.459	1.378	4.243	-	-	0	-	0.00%
2002-09-06	0	0.054	0.054	0.064	0.054	0.054	100,000	5,400	0.0540	1.459	1.459	1.730	1.459	1.459	3,700	1.4594	-1.82%
2002-09-05	0	0.055	0.055	0.064	0.055	0.055	62,500	3,313	0.0530	1.486	1.486	1.730	1.486	1.486	2,313	1.4326	-3.51%
2002-09-04	0	0.057	0.056	0.058	0.051	0.057	674,000	35,710	0.0530	1.540	1.513	1.568	1.378	1.540	24,939	1.4319	1.79%
2002-09-03	0	0.056	0.056	0.062	0.055	0.055	100,000	5,500	0.0550	1.513	1.513	1.676	1.486	1.486	3,700	1.4864	-9.68%
2002-09-02	0	0.062	0.060	0.065	-	-	0	0	-	1.676	1.622	1.757	-	-	0	-	0.00%
2002-08-30	0	0.062	0.062	0.065	-	-	0	0	-	1.676	1.676	1.757	-	-	0	-	1.64%
2002-08-29	0	0.061	0.061	0.064	0.061	0.061	125,000	7,425	0.0594	1.649	1.649	1.730	1.649	1.649	4,625	1.6053	-4.69%
2002-08-28	0	0.064	0.060	0.064	-	-	0	0	-	1.730	1.622	1.730	-	-	0	-	-1.54%
2002-08-27	0	0.065	0.060	0.065	0.065	0.065	1,867,000	121,270	0.0650	1.757	1.622	1.757	1.757	1.757	69,082	1.7555	0.00%
2002-08-26	0	0.065	0.065	0.070	0.065	0.065	175,000	11,125	0.0636	1.757	1.757	1.892	1.757	1.757	6,475	1.7181	0.00%
2002-08-23	0	0.065	0.060	0.069	-	-	0	0	-	1.757	1.622	1.865	-	-	0	-	0.00%
2002-08-22	0	0.065	0.060	0.070	0.065	0.065	87,500	5,125	0.0586	1.757	1.622	1.892	1.757	1.757	3,238	1.5830	4.84%
2002-08-21	0	0.062	0.062	0.065	0.062	0.062	100,000	6,200	0.0620	1.676	1.676	1.757	1.676	1.676	3,700	1.6756	3.33%
2002-08-20	0	0.060	0.060	0.069	0.060	0.060	254,000	15,180	0.0598	1.622	1.622	1.865	1.622	1.622	9,398	1.6152	-1.64%
2002-08-19	0	0.061	0.061	0.064	0.061	0.061	397,500	23,773	0.0598	1.649	1.649	1.730	1.649	1.649	14,708	1.6163	-12.86%
2002-08-16	0	0.070	0.067	0.070	0.062	0.070	1,123,500	72,475	0.0645	1.892	1.811	1.892	1.676	1.892	41,571	1.7434	-10.26%
2002-08-15	0	0.078	-	0.078	-	-	4,000	240	0.0600	2.108	-	2.108	-	-	148	1.6216	-1.27%
2002-08-14	0	0.079	-	0.080	-	-	0	0	-	2.135	-	2.162	-	-	0	-	0.00%
2002-08-13	0	0.079	-	0.079	-	-	5,000	300	0.0600	2.135	-	2.135	-	-	185	1.6216	-2.47%
2002-08-12	0	0.081	-	0.082	0.081	0.081	50,000	4,050	0.0810	2.189	-	2.216	2.189	2.189	1,850	2.1891	8.00%
2002-08-09	0	0.075	0.070	0.075	0.066	0.075	655,000	45,150	0.0689	2.027	1.892	2.027	1.784	2.027	24,236	1.8629	13.64%
2002-08-08	0	0.066	0.066	0.070	0.066	0.070	425,000	27,650	0.0651	1.784	1.784	1.892	1.784	1.892	15,726	1.7583	-16.46%
2002-08-07	0	0.079	0.070	0.079	0.070	0.079	375,000	26,650	0.0711	2.135	1.892	2.135	1.892	2.135	13,876	1.9206	21.54%
2002-08-06	0	0.065	0.067	0.068	0.060	0.164	262,500	21,075	0.0803	1.757	1.811	1.838	1.622	4.432	9,713	2.1698	-2.99%
2002-08-05	0	0.067	0.060	0.067	0.060	0.067	737,500	45,225	0.0613	1.811	1.622	1.811	1.622	1.811	27,289	1.6573	4.69%
2002-08-02	0	0.064	0.063	0.065	0.063	0.066	975,000	62,075	0.0637	1.730	1.703	1.757	1.703	1.784	36,076	1.7207	-5.88%
2002-08-01	0	0.068	0.068	0.070	0.067	0.078	2,742,500	188,935	0.0689	1.838	1.838	1.892	1.811	2.108	101,476	1.8619	-5.56%
2002-07-31	0	0.072	0.072	0.080	0.072	0.080	1,140,000	88,338	0.0775	1.946	1.946	2.162	1.946	2.162	42,182	2.0942	-18.18%
2002-07-30	0	0.088	0.081	0.088	0.088	0.088	100,000	8,800	0.0880	2.378	2.189	2.378	2.378	2.378	3,700	2.3783	-2.22%
2002-07-29	0	0.090	-	0.090	0.090	0.090	650,000	57,500	0.0885	2.432	-	2.432	2.432	2.432	24,051	2.3908	2.27%
2002-07-26	0	0.088	-	0.094	-	-	0	0	-	2.378	-	2.540	-	-	0	-	0.00%
2002-07-25	0	0.088	0.080	0.090	-	-	0	0	-	2.378	2.162	2.432	-	-	0	-	0.00%
2002-07-24	0	0.088	0.085	0.093	0.088	0.088	250,000	22,000	0.0880	2.378	2.297	2.513	2.378	2.378	9,250	2.3783	3.53%
2002-07-23	0	0.085	0.080	0.088	-	-	0	0	-	2.297	2.162	2.378	-	-	0	-	0.00%
2002-07-22	0	0.085	0.085	0.095	0.085	0.085	50,000	4,250	0.0850	2.297	2.297	2.567	2.297	2.297	1,850	2.2972	-8.60%
2002-07-19	0	0.093	0.092	0.099	0.093	0.093	100,000	9,300	0.0930	2.513	2.486	2.676	2.513	2.513	3,700	2.5134	-7.00%
2002-07-18	0	0.100	0.093	0.100	-	-	0	0	-	2.703	2.513	2.703	-	-	0	-	0.00%
2002-07-17	0	0.100	0.090	0.100	-	-	25,000	2,125	0.0850	2.703	2.432	2.703	-	-	925	2.2972	-4.76%
2002-07-16	0	0.105	-	0.105	-	-	0	0	-	2.838	-	2.838	-	-	0	-	0.00%
2002-07-15	0	0.105	-	0.105	0.110	0.110	50,000	5,500	0.1100	2.838	-	2.838	2.973	2.973	1,850	2.9729	0.00%
2002-07-12	0	0.105	0.095	0.106	-	-	24,000	2,160	0.0900	2.838	2.567	2.865	-	-	888	2.4323	0.00%
2002-07-11	0	0.105	-	0.110	-	-	0	0	-	2.838	-	2.973	-	-	0	-	0.00%
2002-07-10	0	0.105	-	0.112	-	-	74,500	7,763	0.1042	2.838	-	3.027	-	-	2,757	2.8161	0.00%
2002-07-09	0	0.105	-	0.110	-	-	37,500	3,375	0.0900	2.838	-	2.973	-	-	1,388	2.4323	0.00%
2002-07-08	0	0.105	0.092	0.105	0.098	0.110	200,000	20,550	0.1028	2.838	2.486	2.838	2.649	2.973	7,400	2.7769	5.00%
2002-07-05	0	0.100	0.098	0.106	0.098	0.108	1,537,500	157,125	0.1022	2.703	2.649	2.865	2.649	2.919	56,890	2.7619	-10.71%
2002-07-04	0	0.112	0.108	0.112	0.113	0.120	800,000	93,500	0.1169	3.027	2.919	3.027	3.054	3.243	29,601	3.1587	-1.75%
2002-07-03	0	0.114	-	0.118	-	-	0	0	-	3.081	-	3.189	-	-	0	-	0.00%
2002-07-02	0	0.114	0.103	0.120	-	-	0	0	-	3.081	2.784	3.243	-	-	0	-	0.00%
2002-06-28	0	0.114	0.095	0.122	0.106	0.114	100,000	11,000	0.1100	3.081	2.567	3.297	2.865	3.081	3,700	2.9729	14.00%
2002-06-27	0	0.100	0.092	0.100	0.100	0.100	612,500	61,063	0.0997	2.703	2.486	2.703	2.703	2.703	22,663	2.6944	-1.96%
2002-06-26	0	0.102	-	0.108	-	-	0	0	-	2.757	-	2.919	-	-	0	-	0.00%
2002-06-25	0	0.102	-	0.105	0.102	0.113	1,504,000	155,674	0.1035	2.757	-	2.838	2.757	3.054	55,650	2.7974	-6.42%
2002-06-24	0	0.109	0.104	0.163	0.100	0.109	500,000	50,450	0.1009	2.946	2.811	4.405	2.703	2.946	18,501	2.7269	9.00%
2002-06-21	0	0.100	0.100	0.105	0.100	0.100	487,500	48,375	0.0992	2.703	2.703	2.838	2.703	2.703	18,038	2.6818	-7.41%
2002-06-20	0	0.108	0.099	0.108	0.102	0.108	562,500	58,225	0.1035	2.919	2.676	2.919	2.757	2.919	20,813	2.7975	0.00%
2002-06-19	0	0.108	0.105	0.111	0.105	0.110	1,925,000	204,513	0.1062	2.919	2.838	3.000	2.838	2.973	71,228	2.8713	-0.92%
2002-06-18	0	0.109	0.109	0.112	0.109	0.109	500,000	54,500	0.1090	2.946	2.946	3.027	2.946	2.946	18,501	2.9458	-2.68%
2002-06-17	0	0.112	0.109	0.112	0.112	0.112	212,500	23,675	0.1114	3.027	2.946	3.027	3.027	3.027	7,863	3.0110	-3.45%
2002-06-14	0	0.116	0.113	0.117	0.115	0.124	462,500	53,575	0.1158	3.135	3.054	3.162	3.108	3.351	17,113	3.1306	-1.69%
2002-06-13	0	0.118	0.115	0.118	0.117	0.118	600,000	70,400	0.1173	3.189	3.108	3.189	3.162	3.189	22,201	3.1711	3.33%
2002-06-12	0	0.118	0.115	0.118	0.115	0.118	1,025,000	118,375	0.1155	3.086	3.008	3.086	3.008	3.086	39,188	3.0207	4.42%
2002-06-11	0	0.113	0.113	0.119	0.113	0.113	500,000	56,500	0.1130	2.956	2.956	3.113	2.956	2.956	19,116	2.9556	-5.04%
2002-06-10	0	0.119	0.113	0.119	0.110	0.120	365,000	41,125	0.1127	3.113	2.956	3.113	2.877	3.139	13,955	2.9470	6.25%
2002-06-07	0	0.112	0.112	0.117	0.112	0.112	87,500	9,613	0.1099	2.929	2.929	3.060	2.929	2.929	3,345	2.8735	-6.67%
2002-06-06	0	0.120	0.110	0.128	0.110	0.120	3,200,000	368,950	0.1153	3.139	2.877	3.348	2.877	3.139	122,344	3.0157	7.14%
2002-06-05	0	0.112	0.109	0.115	0.106	0.112	750,000	80,100	0.1068	2.929	2.851	3.008	2.773	2.929	28,674	2.7934	3.70%
2002-06-04	0	0.108	0.107	0.114	0.106	0.112	1,962,500	214,100	0.1091	2.825	2.799	2.982	2.773	2.929	75,031	2.8535	1.89%
2002-06-03	0	0.106	0.105	0.110	0.105	0.110	1,850,000	199,450	0.1078	2.773	2.746	2.877	2.746	2.877	70,730	2.8199	-6.19%
2002-05-31	0	0.113	0.109	0.113	0.113	0.113	600,000	67,800	0.1130	2.956	2.851	2.956	2.956	2.956	22,940	2.9556	-1.74%
2002-05-30	0	0.115	0.105	0.115	0.105	0.115	1,020,000	109,290	0.1071	3.008	2.746	3.008	2.746	3.008	38,997	2.8025	3.60%
2002-05-29	0	0.111	0.111	0.114	0.111	0.116	4,687,500	536,425	0.1144	2.903	2.903	2.982	2.903	3.034	179,215	2.9932	-4.31%
2002-05-28	0	0.116	0.116	0.118	0.113	0.119	637,500	73,713	0.1156	3.034	3.034	3.086	2.956	3.113	24,373	3.0243	-0.85%
2002-05-27	0	0.118	0.115	0.118	0.108	0.118	6,132,500	682,548	0.1113	3.060	2.982	3.060	2.801	3.060	236,465	2.8865	7.27%
2002-05-24	0	0.110	0.107	0.110	0.105	0.110	2,004,500	213,608	0.1066	2.853	2.775	2.853	2.723	2.853	77,292	2.7636	0.92%
2002-05-23	0	0.109	0.109	0.110	0.108	0.109	1,250,000	135,400	0.1083	2.827	2.827	2.853	2.801	2.827	48,199	2.8092	-1.80%
2002-05-22	0	0.111	0.111	0.114	0.108	0.112	1,512,500	165,125	0.1092	2.879	2.879	2.956	2.801	2.905	58,321	2.8313	0.91%
2002-05-21	0	0.110	0.108	0.113	0.108	0.110	200,000	21,700	0.1085	2.853	2.801	2.931	2.801	2.853	7,712	2.8138	1.85%
2002-05-17	0	0.108	0.107	0.110	0.104	0.113	4,875,000	520,500	0.1068	2.801	2.775	2.853	2.697	2.931	187,977	2.7690	3.85%
2002-05-16	0	0.104	0.101	0.105	0.101	0.104	1,575,000	161,275	0.1024	2.697	2.619	2.723	2.619	2.697	60,731	2.6556	2.97%
2002-05-15	0	0.101	0.101	0.102	0.101	0.102	482,500	48,825	0.1012	2.619	2.619	2.645	2.619	2.645	18,605	2.6243	0.00%
2002-05-14	0	0.101	0.101	0.103	0.101	0.103	400,000	40,600	0.1015	2.619	2.619	2.671	2.619	2.671	15,424	2.6323	1.00%
2002-05-13	0	0.100	0.100	0.102	0.099	0.105	962,500	97,138	0.1009	2.593	2.593	2.645	2.567	2.723	37,113	2.6173	-4.76%
2002-05-10	0	0.105	0.103	0.105	0.095	0.105	5,620,000	568,260	0.1011	2.723	2.671	2.723	2.464	2.723	216,704	2.6223	11.70%
2002-05-09	0	0.094	0.093	0.096	0.094	0.094	650,000	61,100	0.0940	2.438	2.412	2.490	2.438	2.438	25,064	2.4378	-1.05%
2002-05-08	0	0.095	0.090	0.099	0.095	0.095	400,000	38,000	0.0950	2.464	2.334	2.567	2.464	2.464	15,424	2.4637	0.00%
2002-05-07	0	0.095	0.095	0.097	0.095	0.095	524,000	49,612	0.0947	2.464	2.464	2.516	2.464	2.464	20,205	2.4554	-2.06%
2002-05-06	0	0.097	0.095	-	0.089	0.098	1,237,500	117,663	0.0951	2.516	2.464	-	2.308	2.542	47,717	2.4658	6.59%
2002-05-03	0	0.091	0.091	0.096	0.090	0.095	1,650,000	156,500	0.0948	2.360	2.360	2.490	2.334	2.464	63,623	2.4598	-2.15%
2002-05-02	0	0.093	0.093	0.097	0.088	0.092	275,000	24,325	0.0885	2.412	2.412	2.516	2.282	2.386	10,604	2.2940	2.20%
2002-04-30	0	0.091	0.088	0.099	-	-	100	9	0.0900	2.360	2.282	2.567	-	-	4	2.3341	0.00%
2002-04-29	0	0.091	0.087	0.098	-	-	20,000	1,600	0.0800	2.360	2.256	2.542	-	-	771	2.0747	0.00%
2002-04-26	0	0.091	0.087	0.099	0.091	0.091	962,500	87,325	0.0907	2.360	2.256	2.567	2.360	2.360	37,113	2.3529	-5.21%
2002-04-25	1	0.096	-	-	-	-	0	0	-	2.490	-	-	-	-	0	-	0.00%
2002-04-24	0	0.096	0.096	0.101	0.096	0.100	1,750,000	172,000	0.0983	2.490	2.490	2.619	2.490	2.593	67,479	2.5489	-4.00%
2002-04-23	0	0.100	0.098	0.100	0.100	0.100	270,000	26,760	0.0991	2.593	2.542	2.593	2.593	2.593	10,411	2.5704	3.09%
2002-04-22	0	0.097	0.097	0.100	-	-	0	0	-	2.516	2.516	2.593	-	-	0	-	1.04%
2002-04-19	0	0.096	0.096	0.099	0.096	0.096	400,000	38,400	0.0960	2.490	2.490	2.567	2.490	2.490	15,424	2.4897	-1.03%
2002-04-18	0	0.097	0.097	0.098	0.094	0.098	725,000	69,875	0.0964	2.516	2.516	2.542	2.438	2.542	27,956	2.4995	2.11%
2002-04-17	0	0.095	0.095	0.098	0.091	0.091	90,000	7,950	0.0883	2.464	2.464	2.542	2.360	2.360	3,470	2.2908	-3.06%
2002-04-16	0	0.098	0.095	0.098	0.098	0.098	350,000	34,300	0.0980	2.542	2.464	2.542	2.542	2.542	13,496	2.5415	-1.01%
2002-04-15	0	0.099	0.098	0.099	0.095	0.100	3,124,000	306,832	0.0982	2.567	2.542	2.567	2.464	2.593	120,460	2.5472	0.00%
2002-04-12	0	0.099	0.095	0.100	0.088	0.099	470,000	43,110	0.0917	2.567	2.464	2.593	2.282	2.567	18,123	2.3788	3.12%
2002-04-11	0	0.096	0.096	0.098	0.091	0.096	568,000	53,934	0.0950	2.490	2.490	2.542	2.360	2.490	21,902	2.4625	-2.04%
2002-04-10	0	0.098	0.096	0.100	0.098	0.098	1,000,000	98,000	0.0980	2.542	2.490	2.593	2.542	2.542	38,559	2.5415	-1.01%
2002-04-09	0	0.099	-	0.103	-	-	0	0	-	2.567	-	2.671	-	-	0	-	0.00%
2002-04-08	0	0.099	0.095	0.101	-	-	0	0	-	2.567	2.464	2.619	-	-	0	-	0.00%
2002-04-04	0	0.099	0.095	0.099	-	-	0	0	-	2.567	2.464	2.567	-	-	0	-	0.00%
2002-04-03	0	0.099	0.095	0.099	0.100	0.100	500,000	50,000	0.1000	2.567	2.464	2.567	2.593	2.593	19,280	2.5934	1.02%
2002-04-02	0	0.098	0.095	0.099	0.098	0.098	450,000	44,100	0.0980	2.542	2.464	2.567	2.542	2.542	17,352	2.5415	6.52%
2002-03-28	0	0.092	0.092	0.099	0.092	0.092	249,000	22,663	0.0910	2.386	2.386	2.567	2.386	2.386	9,601	2.3604	0.00%
2002-03-27	0	0.092	0.091	0.099	0.090	0.096	2,250,000	206,450	0.0918	2.386	2.360	2.567	2.334	2.490	86,759	2.3796	0.00%
2002-03-26	0	0.092	0.090	0.095	0.092	0.093	750,000	69,300	0.0924	2.386	2.334	2.464	2.386	2.412	28,920	2.3963	-4.17%
2002-03-25	0	0.096	0.095	0.099	0.095	0.100	482,500	47,210	0.0978	2.490	2.464	2.567	2.464	2.593	18,605	2.5375	1.05%
2002-03-22	0	0.095	0.095	0.100	0.094	0.094	125,000	11,650	0.0932	2.464	2.464	2.593	2.438	2.438	4,820	2.4171	-2.06%
2002-03-21	0	0.097	0.094	0.100	-	-	0	0	-	2.516	2.438	2.593	-	-	0	-	0.00%
2002-03-20	0	0.097	0.095	0.100	0.097	0.097	250,000	24,250	0.0970	2.516	2.464	2.593	2.516	2.516	9,640	2.5156	1.04%
2002-03-19	0	0.096	0.096	0.101	-	-	0	0	-	2.490	2.490	2.619	-	-	0	-	0.00%
2002-03-18	0	0.096	0.093	0.100	-	-	2,500	213	0.0852	2.490	2.412	2.593	-	-	96	2.2096	0.00%
2002-03-15	0	0.096	0.096	0.101	0.096	0.096	50,000	4,800	0.0960	2.490	2.490	2.619	2.490	2.490	1,928	2.4897	-4.00%
2002-03-14	0	0.100	0.098	0.100	0.100	0.100	300,000	30,000	0.1000	2.593	2.542	2.593	2.593	2.593	11,568	2.5934	1.01%
2002-03-13	0	0.099	0.098	0.101	-	-	20,000	1,800	0.0900	2.567	2.542	2.619	-	-	771	2.3341	0.00%
2002-03-12	0	0.099	0.099	0.103	0.097	0.099	275,000	26,700	0.0971	2.567	2.567	2.671	2.516	2.567	10,604	2.5180	-1.00%
2002-03-11	0	0.100	0.098	0.100	0.098	0.100	1,325,000	132,000	0.0996	2.593	2.542	2.593	2.542	2.593	51,091	2.5836	0.00%
2002-03-08	0	0.100	0.099	0.102	0.094	0.102	2,100,000	202,700	0.0965	2.593	2.567	2.645	2.438	2.645	80,975	2.5033	2.04%
2002-03-07	0	0.098	0.098	0.101	0.094	0.099	1,060,000	101,730	0.0960	2.542	2.542	2.619	2.438	2.567	40,873	2.4889	6.52%
2002-03-06	0	0.092	0.092	0.095	0.092	0.092	50,000	4,600	0.0920	2.386	2.386	2.464	2.386	2.386	1,928	2.3859	0.00%
2002-03-05	0	0.092	0.092	0.096	0.092	0.092	310,000	28,100	0.0906	2.386	2.386	2.490	2.386	2.386	11,953	2.3508	-4.17%
2002-03-04	0	0.096	0.092	0.100	-	-	0	0	-	2.490	2.386	2.593	-	-	0	-	0.00%
2002-03-01	0	0.096	0.093	0.096	-	-	0	0	-	2.490	2.412	2.490	-	-	0	-	0.00%
2002-02-28	0	0.096	0.091	0.096	-	-	0	0	-	2.490	2.360	2.490	-	-	0	-	-1.03%
2002-02-27	0	0.097	0.093	0.098	-	-	0	0	-	2.516	2.412	2.542	-	-	0	-	0.00%
2002-02-26	0	0.097	0.092	0.097	0.097	0.098	150,000	14,650	0.0977	2.516	2.386	2.516	2.516	2.542	5,784	2.5329	3.19%
2002-02-25	0	0.094	0.094	0.099	0.094	0.094	100,000	9,400	0.0940	2.438	2.438	2.567	2.438	2.438	3,856	2.4378	-1.05%
2002-02-22	0	0.095	0.095	0.099	0.091	0.095	312,500	29,363	0.0940	2.464	2.464	2.567	2.360	2.464	12,050	2.4368	0.00%
2002-02-21	0	0.095	0.094	0.099	0.095	0.095	200,000	19,000	0.0950	2.464	2.438	2.567	2.464	2.464	7,712	2.4637	0.00%
2002-02-20	0	0.095	0.093	0.101	-	-	0	0	-	2.464	2.412	2.619	-	-	0	-	0.00%
2002-02-19	0	0.095	0.095	0.099	-	-	0	0	-	2.464	2.464	2.567	-	-	0	-	2.15%
2002-02-18	0	0.093	0.093	0.100	0.091	0.092	350,000	32,000	0.0914	2.412	2.412	2.593	2.360	2.386	13,496	2.3711	0.00%
2002-02-15	0	0.093	0.093	0.103	0.093	0.093	137,500	12,488	0.0908	2.412	2.412	2.671	2.412	2.412	5,302	2.3554	0.00%
2002-02-11	0	0.093	0.093	0.102	0.093	0.093	200,000	18,600	0.0930	2.412	2.412	2.645	2.412	2.412	7,712	2.4119	-8.82%
2002-02-08	0	0.102	0.094	0.103	-	-	0	0	-	2.645	2.438	2.671	-	-	0	-	0.00%
2002-02-07	0	0.102	0.090	0.104	0.092	0.102	350,000	32,700	0.0934	2.645	2.334	2.697	2.386	2.645	13,496	2.4230	0.00%
2002-02-06	0	0.102	0.094	0.104	-	-	0	0	-	2.645	2.438	2.697	-	-	0	-	0.00%
2002-02-05	0	0.102	0.093	0.102	0.102	0.102	50,000	5,100	0.1020	2.645	2.412	2.645	2.645	2.645	1,928	2.6453	2.00%
2002-02-04	0	0.100	0.094	0.100	0.091	0.100	1,000,000	96,550	0.0966	2.593	2.438	2.593	2.360	2.593	38,559	2.5039	5.26%
2002-02-01	0	0.095	0.095	0.101	0.095	0.095	250,000	23,750	0.0950	2.464	2.464	2.619	2.464	2.464	9,640	2.4637	-5.00%
2002-01-31	0	0.100	0.094	0.103	0.094	0.100	337,500	31,688	0.0939	2.593	2.438	2.671	2.438	2.593	13,014	2.4350	2.04%
2002-01-30	0	0.098	0.095	0.101	0.094	0.098	1,220,000	117,340	0.0962	2.542	2.464	2.619	2.438	2.542	47,042	2.4943	-2.97%
2002-01-29	0	0.101	0.095	0.101	0.096	0.103	820,000	80,210	0.0978	2.619	2.464	2.619	2.490	2.671	31,619	2.5368	-2.88%
2002-01-28	0	0.104	0.100	0.104	0.104	0.104	150,000	15,600	0.1040	2.697	2.593	2.697	2.697	2.697	5,784	2.6971	8.33%
2002-01-25	0	0.096	0.095	0.103	0.096	0.100	1,852,500	184,225	0.0994	2.490	2.464	2.671	2.490	2.593	71,431	2.5791	0.00%
2002-01-24	0	0.096	0.095	0.100	0.096	0.096	1,067,500	102,375	0.0959	2.490	2.464	2.593	2.490	2.490	41,162	2.4871	-3.03%
2002-01-23	0	0.099	0.097	0.104	0.099	0.103	800,000	80,500	0.1006	2.567	2.516	2.697	2.567	2.671	30,848	2.6096	-5.71%
2002-01-22	0	0.105	-	0.108	0.105	0.108	550,000	59,100	0.1075	2.723	-	2.801	2.723	2.801	21,208	2.7867	-2.78%
2002-01-21	0	0.108	-	0.112	-	-	0	0	-	2.801	-	2.905	-	-	0	-	0.00%
2002-01-18	0	0.108	0.101	0.112	-	-	0	0	-	2.801	2.619	2.905	-	-	0	-	0.00%
2002-01-17	0	0.108	0.105	0.110	0.108	0.110	300,000	32,600	0.1087	2.801	2.723	2.853	2.801	2.853	11,568	2.8182	0.93%
2002-01-16	0	0.107	0.103	0.112	-	-	4,200,000	449,400	0.1070	2.775	2.671	2.905	-	-	161,949	2.7749	0.00%
2002-01-15	0	0.107	0.104	0.111	-	-	0	0	-	2.775	2.697	2.879	-	-	0	-	0.00%
2002-01-14	0	0.107	0.107	0.115	0.104	0.104	400,000	42,800	0.1070	2.775	2.775	2.982	2.697	2.697	15,424	2.7749	-2.73%
2002-01-11	0	0.110	0.108	0.110	0.107	0.110	550,000	59,450	0.1081	2.853	2.801	2.853	2.775	2.853	21,208	2.8032	1.85%
2002-01-10	0	0.108	0.108	0.114	0.106	0.108	1,400,000	149,700	0.1069	2.801	2.801	2.956	2.749	2.801	53,983	2.7731	-1.82%
2002-01-09	0	0.110	0.110	0.114	0.109	0.110	450,000	49,450	0.1099	2.853	2.853	2.956	2.827	2.853	17,352	2.8499	-4.35%
2002-01-08	0	0.115	0.111	0.115	0.115	0.119	1,020,000	119,360	0.1170	2.982	2.879	2.982	2.982	3.086	39,331	3.0348	-3.36%
2002-01-07	0	0.119	0.111	0.119	0.120	0.120	300,000	36,000	0.1200	3.086	2.879	3.086	3.112	3.112	11,568	3.1121	6.25%
2002-01-04	0	0.112	0.112	0.117	0.107	0.115	1,350,000	148,400	0.1099	2.905	2.905	3.034	2.775	2.982	52,055	2.8508	-4.27%
2002-01-03	0	0.117	0.115	0.119	0.115	0.122	1,725,000	204,375	0.1185	3.034	2.982	3.086	2.982	3.164	66,515	3.0726	-9.30%
2002-01-02	0	0.129	0.118	0.129	-	-	0	0	-	3.345	3.060	3.345	-	-	0	-	-3.01%
2001-12-31	0	0.133	0.120	0.133	-	-	0	0	-	3.449	3.112	3.449	-	-	0	-	-0.75%
2001-12-28	0	0.134	-	0.134	0.145	0.145	50,000	7,250	0.1450	3.475	-	3.475	3.760	3.760	1,928	3.7604	-0.74%
2001-12-27	0	0.135	-	0.135	-	-	0	0	-	3.501	-	3.501	-	-	0	-	-2.17%
2001-12-24	0	0.138	-	0.138	-	-	0	0	-	3.579	-	3.579	-	-	0	-	0.00%
2001-12-21	0	0.138	0.122	0.138	0.120	0.140	250,000	32,450	0.1298	3.579	3.164	3.579	3.112	3.631	9,640	3.3662	-1.43%
2001-12-20	0	0.140	0.120	0.140	0.130	0.140	100,000	13,500	0.1350	3.631	3.112	3.631	3.371	3.631	3,856	3.5011	12.90%
2001-12-19	0	0.124	0.124	0.135	0.122	0.122	175,000	21,250	0.1214	3.216	3.216	3.501	3.164	3.164	6,748	3.1491	-3.13%
2001-12-18	0	0.128	0.128	0.136	0.125	0.125	50,000	6,250	0.1250	3.320	3.320	3.527	3.242	3.242	1,928	3.2418	-1.54%
2001-12-17	0	0.130	0.130	0.137	0.130	0.131	700,000	91,100	0.1301	3.371	3.371	3.553	3.371	3.397	26,992	3.3751	-9.72%
2001-12-14	0	0.144	0.130	0.145	-	-	0	0	-	3.734	3.371	3.760	-	-	0	-	0.00%
2001-12-13	0	0.144	-	0.144	0.146	0.146	50,000	7,300	0.1460	3.734	-	3.734	3.786	3.786	1,928	3.7864	2.86%
2001-12-12	0	0.140	0.135	0.145	0.140	0.140	162,500	22,625	0.1392	3.631	3.501	3.760	3.631	3.631	6,266	3.6108	-2.10%
2001-12-11	0	0.143	0.142	0.145	0.143	0.143	1,082,500	154,538	0.1428	3.709	3.683	3.760	3.709	3.709	41,741	3.7023	-1.38%
2001-12-10	0	0.145	0.145	0.149	0.145	0.156	500,000	74,000	0.1480	3.760	3.760	3.864	3.760	4.046	19,280	3.8382	0.69%
2001-12-07	0	0.144	0.140	0.144	0.145	0.145	90,000	12,650	0.1406	3.734	3.631	3.734	3.760	3.760	3,470	3.6452	2.13%
2001-12-06	0	0.141	0.141	0.145	0.141	0.145	2,075,000	296,875	0.1431	3.657	3.657	3.760	3.657	3.760	80,011	3.7104	-5.37%
2001-12-05	0	0.149	0.143	0.149	0.143	0.149	412,500	60,175	0.1459	3.864	3.709	3.864	3.709	3.864	15,906	3.7832	2.05%
2001-12-04	0	0.146	0.143	0.146	0.143	0.148	8,737,500	1,271,225	0.1455	3.786	3.709	3.786	3.709	3.838	336,913	3.7732	-1.35%
2001-12-03	0	0.148	0.141	0.149	0.140	0.151	1,400,000	205,300	0.1466	3.838	3.657	3.864	3.631	3.916	53,983	3.8030	4.23%
2001-11-30	0	0.142	0.140	0.142	0.135	0.148	2,450,000	351,325	0.1434	3.683	3.631	3.683	3.501	3.838	94,470	3.7189	0.00%
2001-11-29	0	0.142	0.137	0.143	0.137	0.148	2,298,000	325,094	0.1415	3.683	3.553	3.709	3.553	3.838	88,609	3.6688	1.43%
2001-11-28	0	0.140	0.133	0.140	0.120	0.147	3,440,000	463,020	0.1346	3.631	3.449	3.631	3.112	3.812	132,644	3.4907	12.00%
2001-11-27	0	0.125	0.119	0.125	0.121	0.125	507,812	61,795	0.1217	3.242	3.086	3.242	3.138	3.242	19,581	3.1559	1.63%
2001-11-26	0	0.123	0.118	0.124	0.113	0.123	732,812	85,086	0.1161	3.190	3.060	3.216	2.931	3.190	28,257	3.0112	1.65%
2001-11-23	0	0.121	0.116	0.123	0.116	0.127	950,000	113,550	0.1195	3.138	3.008	3.190	3.008	3.294	36,631	3.0998	-2.42%
2001-11-22	0	0.124	0.120	0.124	0.110	0.124	4,500,000	541,650	0.1204	3.216	3.112	3.216	2.853	3.216	173,517	3.1216	10.71%
2001-11-21	0	0.112	0.108	0.112	-	-	0	0	-	2.905	2.801	2.905	-	-	0	-	0.00%
2001-11-20	0	0.112	0.110	0.112	0.110	0.115	3,430,000	382,450	0.1115	2.905	2.853	2.905	2.853	2.982	132,259	2.8917	6.67%
2001-11-19	0	0.105	0.102	0.109	0.095	0.105	3,450,500	341,245	0.0989	2.723	2.645	2.827	2.464	2.723	133,049	2.5648	11.70%
2001-11-16	0	0.094	0.094	0.097	0.093	0.094	300,000	28,000	0.0933	2.438	2.438	2.516	2.412	2.438	11,568	2.4205	1.08%
2001-11-15	0	0.093	0.093	0.096	0.093	0.093	50,000	4,650	0.0930	2.412	2.412	2.490	2.412	2.412	1,928	2.4119	-5.10%
2001-11-14	0	0.098	0.090	0.098	0.099	0.099	150,000	14,850	0.0990	2.542	2.334	2.542	2.567	2.567	5,784	2.5675	3.16%
2001-11-13	0	0.095	0.090	0.100	-	-	35,000	2,800	0.0800	2.464	2.334	2.593	-	-	1,350	2.0747	0.00%
2001-11-12	0	0.095	0.092	0.099	-	-	0	0	-	2.464	2.386	2.567	-	-	0	-	0.00%
2001-11-09	0	0.095	0.093	0.095	0.095	0.095	50,000	4,750	0.0950	2.464	2.412	2.464	2.464	2.464	1,928	2.4637	5.56%
2001-11-08	0	0.090	0.086	0.093	-	-	0	0	-	2.334	2.230	2.412	-	-	0	-	0.00%
2001-11-07	0	0.090	0.089	0.090	0.090	0.092	387,500	35,075	0.0905	2.334	2.308	2.334	2.334	2.386	14,942	2.3474	-2.17%
2001-11-06	0	0.092	0.086	0.092	0.092	0.092	350,000	32,200	0.0920	2.386	2.230	2.386	2.386	2.386	13,496	2.3859	-3.16%
2001-11-05	0	0.095	0.091	0.101	0.095	0.095	400,000	38,000	0.0950	2.464	2.360	2.619	2.464	2.464	15,424	2.4637	-1.04%
2001-11-02	0	0.096	0.091	0.099	-	-	0	0	-	2.490	2.360	2.567	-	-	0	-	0.00%
2001-11-01	0	0.096	0.093	0.100	-	-	0	0	-	2.490	2.412	2.593	-	-	0	-	0.00%
2001-10-31	0	0.096	0.092	0.098	-	-	0	0	-	2.490	2.386	2.542	-	-	0	-	0.00%
2001-10-30	0	0.096	0.091	0.101	-	-	0	0	-	2.490	2.360	2.619	-	-	0	-	0.00%
2001-10-29	0	0.096	0.091	0.099	-	-	12,500	1,063	0.0850	2.490	2.360	2.567	-	-	482	2.2054	0.00%
2001-10-26	0	0.096	0.096	0.097	0.092	0.093	2,700,000	251,050	0.0930	2.490	2.490	2.516	2.386	2.412	104,110	2.4114	1.05%
2001-10-24	0	0.095	0.093	0.099	0.091	0.095	1,562,500	148,050	0.0948	2.464	2.412	2.567	2.360	2.464	60,249	2.4573	0.00%
2001-10-23	0	0.095	0.095	0.102	0.095	0.098	450,000	43,400	0.0964	2.464	2.464	2.645	2.464	2.542	17,352	2.5012	-2.06%
2001-10-22	0	0.097	0.095	0.102	0.097	0.097	300,000	29,100	0.0970	2.516	2.464	2.645	2.516	2.516	11,568	2.5156	3.19%
2001-10-19	0	0.094	0.094	0.101	0.093	0.100	550,000	53,400	0.0971	2.438	2.438	2.619	2.412	2.593	21,208	2.5180	-10.48%
2001-10-18	0	0.105	0.102	0.105	0.101	0.105	200,000	20,600	0.1030	2.723	2.645	2.723	2.619	2.723	7,712	2.6712	-2.78%
2001-10-17	0	0.108	-	0.108	-	-	0	0	-	2.801	-	2.801	-	-	0	-	-0.92%
2001-10-16	0	0.109	0.103	0.109	0.100	0.109	525,000	53,500	0.1019	2.827	2.671	2.827	2.593	2.827	20,244	2.6428	-0.91%
2001-10-15	0	0.110	0.100	0.110	0.105	0.110	200,000	21,250	0.1063	2.853	2.593	2.853	2.723	2.853	7,712	2.7555	-1.79%
2001-10-12	0	0.112	0.100	0.112	0.110	0.112	200,000	22,200	0.1110	2.905	2.593	2.905	2.853	2.905	7,712	2.8787	6.67%
2001-10-11	0	0.105	-	0.116	0.105	0.110	1,445,000	154,350	0.1068	2.723	-	3.008	2.723	2.853	55,718	2.7702	-10.26%
2001-10-10	0	0.117	0.110	0.117	0.110	0.117	300,000	33,350	0.1112	3.034	2.853	3.034	2.853	3.034	11,568	2.8830	-2.50%
2001-10-09	0	0.120	-	0.120	-	-	0	0	-	3.112	-	3.112	-	-	0	-	-5.51%
2001-10-08	0	0.127	-	0.127	-	-	0	0	-	3.294	-	3.294	-	-	0	-	0.00%
2001-10-05	0	0.127	-	0.127	0.128	0.128	500,000	64,000	0.1280	3.294	-	3.294	3.320	3.320	19,280	3.3196	2.42%
2001-10-04	0	0.124	-	0.125	0.120	0.125	750,000	92,700	0.1236	3.216	-	3.242	3.112	3.242	28,920	3.2054	3.33%
2001-10-03	0	0.120	-	0.120	0.130	0.130	220,000	28,000	0.1273	3.112	-	3.112	3.371	3.371	8,483	3.3007	-2.44%
2001-09-28	0	0.123	-	0.125	-	-	0	0	-	3.190	-	3.242	-	-	0	-	0.00%
2001-09-27	0	0.123	-	0.125	-	-	0	0	-	3.190	-	3.242	-	-	0	-	0.00%
2001-09-26	0	0.123	-	0.125	-	-	0	0	-	3.190	-	3.242	-	-	0	-	0.00%
2001-09-25	0	0.123	-	0.125	-	-	0	0	-	3.190	-	3.242	-	-	0	-	0.00%
2001-09-24	0	0.123	-	0.125	-	-	0	0	-	3.190	-	3.242	-	-	0	-	0.00%
2001-09-21	0	0.123	-	0.123	-	-	50,000	6,150	0.1230	3.190	-	3.190	-	-	1,928	3.1899	-1.60%
2001-09-20	0	0.125	-	0.125	-	-	0	0	-	3.242	-	3.242	-	-	0	-	0.00%
2001-09-19	0	0.125	-	0.127	-	-	0	0	-	3.242	-	3.294	-	-	0	-	0.00%
2001-09-18	0	0.125	-	0.125	0.128	0.128	50,000	6,400	0.1280	3.242	-	3.242	3.320	3.320	1,928	3.3196	1.63%
2001-09-17	0	0.123	-	0.125	0.098	0.125	900,000	97,350	0.1082	3.190	-	3.242	2.542	3.242	34,703	2.8052	0.82%
2001-09-14	0	0.122	-	0.125	-	-	0	0	-	3.164	-	3.242	-	-	0	-	0.00%
2001-09-13	0	0.122	-	0.127	0.122	0.122	75,000	8,850	0.1180	3.164	-	3.294	3.164	3.164	2,892	3.0602	-4.69%
2001-09-12	0	0.128	-	0.128	-	-	0	0	-	3.320	-	3.320	-	-	0	-	0.00%
2001-09-11	0	0.128	-	0.128	-	-	0	0	-	3.320	-	3.320	-	-	0	-	0.00%
2001-09-10	0	0.128	-	0.128	-	-	0	0	-	3.320	-	3.320	-	-	0	-	-1.54%
2001-09-07	0	0.130	-	0.130	0.130	0.130	50,000	6,500	0.1300	3.371	-	3.371	3.371	3.371	1,928	3.3714	-3.70%
2001-09-06	0	0.135	-	0.135	0.135	0.135	100,000	13,500	0.1350	3.501	-	3.501	3.501	3.501	3,856	3.5011	6.51%
2001-09-05	0	0.131	-	0.138	-	-	0	0	-	3.287	-	3.463	-	-	0	-	0.00%
2001-09-04	0	0.131	-	0.135	-	-	0	0	-	3.287	-	3.388	-	-	0	-	0.00%
2001-09-03	0	0.131	-	0.139	-	-	0	0	-	3.287	-	3.488	-	-	0	-	0.00%
2001-08-31	0	0.131	0.131	0.136	0.121	0.121	600,000	72,600	0.1210	3.287	3.287	3.413	3.036	3.036	23,911	3.0362	6.50%
2001-08-30	0	0.123	0.123	0.139	0.123	0.135	1,572,000	198,914	0.1265	3.086	3.086	3.488	3.086	3.388	62,648	3.1751	-5.38%
2001-08-29	0	0.130	0.121	0.130	0.120	0.134	300,000	37,700	0.1257	3.262	3.036	3.262	3.011	3.362	11,956	3.1533	-2.99%
2001-08-28	0	0.134	-	0.130	-	-	0	0	-	3.362	-	3.262	-	-	0	-	-5.63%
2001-08-27	0	0.142	-	0.145	0.142	0.150	300,000	43,400	0.1447	3.563	-	3.638	3.563	3.764	11,956	3.6301	0.00%
2001-08-24	0	0.142	-	0.142	0.145	0.145	100,000	14,500	0.1450	3.563	-	3.563	3.638	3.638	3,985	3.6384	2.90%
2001-08-23	0	0.138	-	0.138	-	-	0	0	-	3.463	-	3.463	-	-	0	-	-0.72%
2001-08-22	0	0.139	-	0.139	-	-	0	0	-	3.488	-	3.488	-	-	0	-	0.00%
2001-08-21	0	0.139	-	0.139	0.125	0.139	300,000	38,650	0.1288	3.488	-	3.488	3.137	3.488	11,956	3.2328	7.75%
2001-08-20	0	0.129	-	0.129	-	-	0	0	-	3.237	-	3.237	-	-	0	-	-0.77%
2001-08-17	0	0.130	-	0.130	-	-	0	0	-	3.262	-	3.262	-	-	0	-	-3.70%
2001-08-16	0	0.135	-	0.135	-	-	0	0	-	3.388	-	3.388	-	-	0	-	-2.88%
2001-08-15	0	0.139	-	0.139	0.132	0.139	200,000	27,100	0.1355	3.488	-	3.488	3.312	3.488	7,970	3.4001	0.72%
2001-08-14	0	0.138	-	0.140	-	-	0	0	-	3.463	-	3.513	-	-	0	-	0.00%
2001-08-13	0	0.138	-	0.138	-	-	0	0	-	3.463	-	3.463	-	-	0	-	-1.43%
2001-08-10	0	0.140	-	0.140	-	-	0	0	-	3.513	-	3.513	-	-	0	-	0.00%
2001-08-09	0	0.140	-	0.140	-	-	0	0	-	3.513	-	3.513	-	-	0	-	-0.71%
2001-08-08	0	0.141	0.141	-	0.120	0.120	50,000	6,000	0.1200	3.538	3.538	-	3.011	3.011	1,993	3.0111	12.80%
2001-08-07	0	0.125	-	0.125	-	-	0	0	-	3.137	-	3.137	-	-	0	-	-3.85%
2001-08-06	0	0.130	-	0.130	-	-	0	0	-	3.262	-	3.262	-	-	0	-	-3.70%
2001-08-03	0	0.135	-	0.135	-	-	0	0	-	3.388	-	3.388	-	-	0	-	-2.17%
2001-08-02	0	0.138	-	0.138	-	-	0	0	-	3.463	-	3.463	-	-	0	-	-2.82%
2001-08-01	0	0.142	-	0.142	-	-	0	0	-	3.563	-	3.563	-	-	0	-	0.00%
2001-07-31	0	0.142	-	0.142	-	-	0	0	-	3.563	-	3.563	-	-	0	-	-0.70%
2001-07-30	0	0.143	-	0.143	-	-	0	0	-	3.588	-	3.588	-	-	0	-	-1.38%
2001-07-27	0	0.145	-	0.145	-	-	0	0	-	3.638	-	3.638	-	-	0	-	-1.36%
2001-07-26	0	0.147	-	0.147	-	-	0	0	-	3.689	-	3.689	-	-	0	-	0.00%
2001-07-24	0	0.147	-	0.147	-	-	40,000	5,200	0.1300	3.689	-	3.689	-	-	1,594	3.2620	0.00%
2001-07-23	0	0.147	-	0.147	-	-	0	0	-	3.689	-	3.689	-	-	0	-	0.00%
2001-07-20	0	0.147	-	0.147	-	-	0	0	-	3.689	-	3.689	-	-	0	-	0.00%
2001-07-19	0	0.147	-	0.147	0.150	0.150	2,000,000	300,000	0.1500	3.689	-	3.689	3.764	3.764	79,705	3.7639	-1.34%
2001-07-18	0	0.149	-	0.149	-	-	0	0	-	3.739	-	3.739	-	-	0	-	-0.67%
2001-07-17	0	0.150	-	0.150	0.153	0.153	1,200,000	182,800	0.1523	3.764	-	3.764	3.839	3.839	47,823	3.8224	-1.96%
2001-07-16	0	0.153	-	0.155	0.153	0.153	50,000	7,650	0.1530	3.839	-	3.889	3.839	3.839	1,993	3.8392	4.08%
2001-07-13	0	0.147	-	0.149	-	-	0	0	-	3.689	-	3.739	-	-	0	-	0.00%
2001-07-12	0	0.147	0.138	0.148	0.138	0.147	300,000	42,100	0.1403	3.689	3.463	3.714	3.463	3.689	11,956	3.5213	5.00%
2001-07-11	0	0.140	0.135	0.144	0.140	0.140	400,000	56,000	0.1400	3.513	3.388	3.613	3.513	3.513	15,941	3.5130	-2.10%
2001-07-10	0	0.143	-	0.143	0.143	0.143	100,000	14,300	0.1430	3.588	-	3.588	3.588	3.588	3,985	3.5882	-2.72%
2001-07-09	0	0.147	-	0.150	-	-	0	0	-	3.689	-	3.764	-	-	0	-	0.00%
2001-07-05	0	0.147	0.140	0.147	0.140	0.147	400,000	56,950	0.1424	3.689	3.513	3.689	3.513	3.689	15,941	3.5726	1.38%
2001-07-04	0	0.145	0.142	0.145	0.145	0.153	425,000	62,075	0.1461	3.638	3.563	3.638	3.638	3.839	16,937	3.6650	-3.33%
2001-07-03	0	0.150	-	0.150	-	-	0	0	-	3.764	-	3.764	-	-	0	-	0.00%
2001-06-29	0	0.150	0.150	0.152	0.145	0.152	1,160,300	169,442	0.1460	3.764	3.764	3.814	3.638	3.814	46,241	3.6644	-2.60%
2001-06-28	0	0.154	0.154	0.155	0.150	0.153	800,000	121,000	0.1513	3.864	3.864	3.889	3.764	3.839	31,882	3.7953	-3.75%
2001-06-27	0	0.160	0.153	0.160	0.151	0.160	400,000	61,900	0.1548	4.015	3.839	4.015	3.789	4.015	15,941	3.8831	-2.44%
2001-06-26	0	0.164	0.154	0.164	0.155	0.165	1,250,000	197,900	0.1583	4.115	3.864	4.115	3.889	4.140	49,815	3.9727	0.61%
2001-06-22	0	0.163	0.154	0.163	0.155	0.163	3,686,500	594,100	0.1612	4.090	3.864	4.090	3.889	4.090	146,916	4.0438	-3.55%
2001-06-21	0	0.169	0.165	0.170	0.160	0.169	1,050,000	169,450	0.1614	4.241	4.140	4.266	4.015	4.241	41,845	4.0495	1.20%
2001-06-20	0	0.167	0.164	0.169	0.161	0.167	337,500	54,525	0.1616	4.190	4.115	4.241	4.040	4.190	13,450	4.0539	-1.76%
2001-06-19	0	0.170	0.169	0.173	0.166	0.170	1,747,500	294,388	0.1685	4.266	4.241	4.341	4.165	4.266	69,642	4.2272	-3.41%
2001-06-18	0	0.176	0.170	0.176	0.175	0.177	765,000	133,575	0.1746	4.416	4.266	4.416	4.391	4.441	30,487	4.3814	3.53%
2001-06-15	0	0.170	0.163	0.170	0.162	0.170	2,742,500	451,215	0.1645	4.266	4.090	4.266	4.065	4.266	109,295	4.1284	-2.30%
2001-06-14	0	0.174	0.174	0.175	0.173	0.194	4,105,500	738,473	0.1799	4.366	4.366	4.391	4.341	4.868	163,614	4.5135	-7.45%
2001-06-13	0	0.188	0.182	0.190	0.170	0.190	5,990,000	1,072,200	0.1790	4.717	4.567	4.768	4.266	4.768	238,715	4.4915	2.73%
2001-06-12	0	0.183	0.177	0.183	0.155	0.186	5,567,000	985,629	0.1770	4.592	4.441	4.592	3.889	4.667	221,858	4.4426	10.24%
2001-06-11	0	0.166	0.155	0.174	0.149	0.170	7,507,500	1,161,750	0.1547	4.165	3.889	4.366	3.739	4.266	299,191	3.8830	10.67%
2001-06-08	0	0.150	0.142	0.150	0.142	0.152	1,225,000	180,400	0.1473	3.764	3.563	3.764	3.563	3.814	48,819	3.6953	5.63%
2001-06-07	0	0.142	0.142	0.144	0.142	0.142	554,500	78,194	0.1410	3.563	3.563	3.613	3.563	3.563	22,098	3.5385	-1.39%
2001-06-06	0	0.144	0.144	0.145	0.138	0.140	235,000	32,350	0.1377	3.613	3.613	3.638	3.463	3.513	9,365	3.4542	-1.37%
2001-06-05	0	0.146	0.143	0.146	0.142	0.148	1,012,500	145,350	0.1436	3.664	3.588	3.664	3.563	3.714	40,350	3.6022	1.39%
2001-06-04	0	0.144	0.144	0.145	0.142	0.150	2,887,500	416,575	0.1443	3.613	3.613	3.638	3.563	3.764	115,074	3.6201	0.70%
2001-06-01	0	0.143	0.143	0.144	0.143	0.144	450,000	64,550	0.1434	3.588	3.588	3.613	3.588	3.613	17,934	3.5994	-0.69%
2001-05-31	0	0.144	0.144	0.145	0.144	0.150	2,162,500	312,700	0.1446	3.613	3.613	3.638	3.613	3.764	86,181	3.6284	-3.36%
2001-05-30	0	0.149	0.146	0.149	0.140	0.150	752,000	109,770	0.1460	3.739	3.664	3.739	3.513	3.764	29,969	3.6628	0.68%
2001-05-29	0	0.148	0.143	0.150	0.138	0.148	11,556,500	1,653,472	0.1431	3.714	3.588	3.764	3.463	3.714	460,553	3.5902	-3.27%
2001-05-28	0	0.153	0.150	0.153	0.140	0.157	9,857,750	1,464,213	0.1485	3.839	3.764	3.839	3.513	3.940	392,854	3.7271	8.51%
2001-05-25	0	0.141	0.141	0.143	0.141	0.150	9,180,000	1,314,880	0.1432	3.538	3.538	3.588	3.538	3.764	365,844	3.5941	-6.00%
2001-05-24	0	0.150	0.148	0.150	0.135	0.150	15,505,000	2,200,175	0.1419	3.764	3.714	3.764	3.388	3.764	617,910	3.5607	7.91%
2001-05-23	0	0.139	0.132	0.141	0.124	0.139	6,410,250	831,800	0.1298	3.488	3.312	3.538	3.111	3.488	255,463	3.2560	11.20%
2001-05-22	0	0.125	0.124	0.125	0.125	0.125	512,500	64,000	0.1249	3.137	3.111	3.137	3.137	3.137	20,424	3.1335	-0.79%
2001-05-21	0	0.132	0.127	0.132	0.128	0.132	1,162,500	149,775	0.1288	3.162	3.042	3.162	3.066	3.162	48,534	3.0860	1.54%
2001-05-18	0	0.130	0.124	0.130	0.120	0.130	2,010,000	251,350	0.1250	3.114	2.970	3.114	2.874	3.114	83,918	2.9952	5.69%
2001-05-17	0	0.123	0.120	0.123	0.121	0.125	1,062,500	129,563	0.1219	2.946	2.874	2.946	2.898	2.994	44,359	2.9208	2.50%
2001-05-16	0	0.120	0.119	0.120	0.120	0.124	2,795,000	340,225	0.1217	2.874	2.850	2.874	2.874	2.970	116,691	2.9156	-4.00%
2001-05-15	0	0.125	0.125	0.126	0.125	0.127	1,200,000	150,900	0.1258	2.994	2.994	3.018	2.994	3.042	50,100	3.0120	-1.57%
2001-05-14	0	0.127	0.127	0.128	0.126	0.132	1,637,500	208,550	0.1274	3.042	3.042	3.066	3.018	3.162	68,366	3.0505	-0.78%
2001-05-11	0	0.128	0.126	0.128	0.126	0.128	3,030,000	385,890	0.1274	3.066	3.018	3.066	3.018	3.066	126,503	3.0505	-1.54%
2001-05-10	0	0.130	0.130	0.131	0.126	0.134	11,649,500	1,525,662	0.1310	3.114	3.114	3.138	3.018	3.210	486,367	3.1369	7.44%
2001-05-09	0	0.121	0.119	0.123	0.102	0.121	17,675,000	2,113,725	0.1196	2.898	2.850	2.946	2.443	2.898	737,932	2.8644	3.42%
2001-05-08	0	0.117	0.114	0.118	0.110	0.117	1,500,000	169,900	0.1133	2.802	2.731	2.826	2.635	2.802	62,625	2.7130	2.63%
2001-05-07	0	0.114	0.106	0.118	0.099	0.114	3,625,000	365,550	0.1008	2.731	2.539	2.826	2.371	2.731	151,344	2.4154	17.53%
2001-05-04	0	0.097	0.097	0.099	0.091	0.097	3,150,000	291,900	0.0927	2.323	2.323	2.371	2.180	2.323	131,513	2.2196	2.11%
2001-05-03	0	0.095	0.095	0.099	0.094	0.095	2,200,000	208,500	0.0948	2.275	2.275	2.371	2.251	2.275	91,850	2.2700	-2.06%
2001-05-02	0	0.097	0.093	0.097	0.087	0.099	1,675,000	158,438	0.0946	2.323	2.228	2.323	2.084	2.371	69,931	2.2656	6.59%
2001-04-27	0	0.091	0.091	0.092	-	-	0	0	-	2.180	2.180	2.204	-	-	0	-	2.25%
2001-04-26	0	0.089	0.086	0.093	-	-	0	0	-	2.132	2.060	2.228	-	-	0	-	0.00%
2001-04-25	0	0.089	0.088	0.090	0.088	0.090	1,325,000	118,275	0.0893	2.132	2.108	2.156	2.108	2.156	55,319	2.1381	-2.20%
2001-04-24	0	0.091	0.085	0.096	0.083	0.091	600,000	52,550	0.0876	2.180	2.036	2.299	1.988	2.180	25,050	2.0978	3.41%
2001-04-23	0	0.088	0.083	0.089	-	-	2,500	175	0.0700	2.108	1.988	2.132	-	-	104	1.6766	0.00%
2001-04-20	0	0.088	0.088	0.089	0.082	0.089	692,500	57,675	0.0833	2.108	2.108	2.132	1.964	2.132	28,912	1.9949	-1.12%
2001-04-19	0	0.089	0.086	0.089	0.080	0.090	6,600,000	549,000	0.0832	2.132	2.060	2.132	1.916	2.156	275,550	1.9924	-1.11%
2001-04-18	0	0.090	0.086	0.090	0.089	0.100	716,000	65,180	0.0910	2.156	2.060	2.156	2.132	2.395	29,893	2.1804	-3.23%
2001-04-17	0	0.093	0.088	0.093	0.080	0.093	250,000	21,700	0.0868	2.228	2.108	2.228	1.916	2.228	10,438	2.0790	0.00%
2001-04-12	0	0.093	-	0.093	0.095	0.095	125,000	11,375	0.0910	2.228	-	2.228	2.275	2.275	5,219	2.1796	5.68%
2001-04-11	0	0.088	-	0.090	-	-	0	0	-	2.108	-	2.156	-	-	0	-	0.00%
2001-04-10	0	0.088	-	0.093	-	-	0	0	-	2.108	-	2.228	-	-	0	-	0.00%
2001-04-09	0	0.088	0.088	0.089	0.082	0.090	150,000	13,950	0.0930	2.108	2.108	2.132	1.964	2.156	6,263	2.2275	-9.65%
2001-04-06	0	0.100	0.092	0.100	0.092	0.110	400,000	40,900	0.1023	2.333	2.146	2.333	2.146	2.566	17,146	2.3854	-1.96%
2001-04-04	0	0.102	-	0.102	-	-	0	0	-	2.380	-	2.380	-	-	0	-	-1.92%
2001-04-03	0	0.104	0.095	0.104	0.094	0.104	500,000	49,300	0.0986	2.426	2.216	2.426	2.193	2.426	21,432	2.3003	8.33%
2001-04-02	0	0.096	0.096	0.102	0.095	0.096	262,500	24,900	0.0949	2.240	2.240	2.380	2.216	2.240	11,252	2.2130	-8.57%
2001-03-30	0	0.105	0.092	0.105	0.096	0.105	525,000	51,250	0.0976	2.450	2.146	2.450	2.240	2.450	22,504	2.2774	-6.25%
2001-03-29	0	0.112	-	0.112	0.112	0.112	140,000	15,600	0.1114	2.613	-	2.613	2.613	2.613	6,001	2.5996	1.82%
2001-03-28	0	0.110	-	0.110	-	-	0	0	-	2.566	-	2.566	-	-	0	-	0.00%
2001-03-27	0	0.110	-	0.110	-	-	0	0	-	2.566	-	2.566	-	-	0	-	0.00%
2001-03-26	0	0.110	0.101	0.110	0.100	0.110	250,000	26,500	0.1060	2.566	2.356	2.566	2.333	2.566	10,716	2.4729	5.77%
2001-03-23	0	0.104	-	0.104	0.100	0.104	300,000	30,800	0.1027	2.426	-	2.426	2.333	2.426	12,859	2.3951	1.96%
2001-03-22	0	0.102	-	0.102	0.102	0.102	300,000	30,600	0.1020	2.380	-	2.380	2.380	2.380	12,859	2.3796	-0.97%
2001-03-21	0	0.103	-	0.105	-	-	0	0	-	2.403	-	2.450	-	-	0	-	0.00%
2001-03-20	0	0.103	0.095	0.103	0.099	0.105	350,000	35,550	0.1016	2.403	2.216	2.403	2.310	2.450	15,003	2.3696	4.04%
2001-03-19	0	0.099	0.099	0.106	0.098	0.098	50,000	4,900	0.0980	2.310	2.310	2.473	2.286	2.286	2,143	2.2863	-5.71%
2001-03-16	0	0.105	0.098	0.105	0.103	0.105	150,000	15,550	0.1037	2.450	2.286	2.450	2.403	2.450	6,430	2.4185	-0.94%
2001-03-15	0	0.106	0.106	0.110	0.105	0.106	950,000	100,650	0.1059	2.473	2.473	2.566	2.450	2.473	40,721	2.4717	2.91%
2001-03-14	0	0.103	0.100	0.105	0.103	0.107	337,500	35,263	0.1045	2.403	2.333	2.450	2.403	2.496	14,467	2.4375	-3.74%
2001-03-13	0	0.107	-	0.115	0.107	0.113	587,500	64,100	0.1091	2.496	-	2.683	2.496	2.636	25,183	2.5454	-10.08%
2001-03-12	0	0.119	-	0.119	-	-	0	0	-	2.776	-	2.776	-	-	0	-	0.00%
2001-03-09	0	0.119	0.110	0.119	0.104	0.119	3,385,800	375,606	0.1109	2.776	2.566	2.776	2.426	2.776	145,131	2.5881	6.25%
2001-03-08	0	0.112	-	0.112	0.111	0.113	300,000	33,500	0.1117	2.613	-	2.613	2.590	2.636	12,859	2.6051	4.67%
2001-03-07	0	0.107	-	0.107	0.107	0.110	500,000	54,200	0.1084	2.496	-	2.496	2.496	2.566	21,432	2.5289	2.88%
2001-03-06	0	0.104	0.102	0.111	0.104	0.108	1,712,500	185,925	0.1086	2.426	2.380	2.590	2.426	2.520	73,405	2.5328	-8.77%
2001-03-05	0	0.114	0.101	0.114	-	-	0	0	-	2.660	2.356	2.660	-	-	0	-	0.00%
2001-03-02	0	0.114	-	0.114	-	-	0	0	-	2.660	-	2.660	-	-	0	-	-0.87%
2001-03-01	0	0.115	0.105	0.115	0.102	0.115	750,000	79,950	0.1066	2.683	2.450	2.683	2.380	2.683	32,148	2.4869	0.00%
2001-02-28	0	0.115	-	0.115	-	-	2,350	212	0.0902	2.683	-	2.683	-	-	101	2.1046	-4.96%
2001-02-27	0	0.121	-	0.121	-	-	0	0	-	2.823	-	2.823	-	-	0	-	-0.82%
2001-02-26	0	0.122	-	0.122	0.118	0.139	1,576,000	199,470	0.1266	2.846	-	2.846	2.753	3.243	67,554	2.9527	-10.95%
2001-02-23	0	0.137	0.137	-	0.110	0.130	212,500	25,125	0.1182	3.196	3.196	-	2.566	3.033	9,109	2.7583	17.09%
2001-02-22	0	0.117	-	0.117	-	-	0	0	-	2.730	-	2.730	-	-	0	-	0.00%
2001-02-21	0	0.117	-	0.117	0.117	0.121	425,000	49,700	0.1169	2.730	-	2.730	2.730	2.823	18,217	2.7282	0.00%
2001-02-20	0	0.117	-	0.117	0.115	0.120	375,000	43,200	0.1152	2.730	-	2.730	2.683	2.800	16,074	2.6875	-2.50%
2001-02-19	0	0.120	-	0.120	0.123	0.123	150,000	18,450	0.1230	2.800	-	2.800	2.870	2.870	6,430	2.8695	3.45%
2001-02-16	0	0.116	0.116	0.119	0.111	0.111	125,000	13,600	0.1088	2.706	2.706	2.776	2.590	2.590	5,358	2.5382	0.87%
2001-02-15	0	0.115	0.111	0.120	-	-	0	0	-	2.683	2.590	2.800	-	-	0	-	0.00%
2001-02-14	0	0.115	0.112	0.118	0.111	0.115	250,000	28,550	0.1142	2.683	2.613	2.753	2.590	2.683	10,716	2.6642	-1.71%
2001-02-13	0	0.117	0.112	0.117	0.110	0.118	550,000	61,650	0.1121	2.730	2.613	2.730	2.566	2.753	23,575	2.6150	-3.31%
2001-02-12	0	0.121	-	0.123	-	-	0	0	-	2.823	-	2.870	-	-	0	-	0.00%
2001-02-09	0	0.121	-	0.121	0.123	0.123	125,000	14,800	0.1184	2.823	-	2.823	2.870	2.870	5,358	2.7622	0.83%
2001-02-08	0	0.120	0.120	0.122	0.120	0.120	50,000	6,000	0.1200	2.800	2.800	2.846	2.800	2.800	2,143	2.7995	-0.83%
2001-02-07	0	0.121	0.115	0.121	0.113	0.123	700,000	82,550	0.1179	2.823	2.683	2.823	2.636	2.870	30,005	2.7512	5.22%
2001-02-06	0	0.115	-	0.119	-	-	12,500	1,313	0.1050	2.683	-	2.776	-	-	536	2.4505	0.00%
2001-02-05	0	0.115	0.111	-	0.105	0.118	643,000	69,185	0.1076	2.683	2.590	-	2.450	2.753	27,562	2.5102	0.00%
2001-02-02	0	0.115	-	0.115	-	-	0	0	-	2.683	-	2.683	-	-	0	-	-3.36%
2001-02-01	0	0.119	-	0.120	-	-	0	0	-	2.776	-	2.800	-	-	0	-	0.00%
2001-01-31	0	0.119	-	0.120	-	-	100,000	11,900	0.1190	2.776	-	2.800	-	-	4,286	2.7762	0.00%
2001-01-30	0	0.119	-	0.120	0.119	0.119	100,000	11,900	0.1190	2.776	-	2.800	2.776	2.776	4,286	2.7762	-4.03%
2001-01-29	0	0.124	-	0.124	-	-	0	0	-	2.893	-	2.893	-	-	0	-	0.00%
2001-01-23	0	0.124	-	0.124	0.124	0.124	51,000	6,310	0.1237	2.893	-	2.893	2.893	2.893	2,186	2.8864	2.48%
2001-01-22	0	0.121	-	0.124	-	-	0	0	-	2.823	-	2.893	-	-	0	-	0.00%
2001-01-19	0	0.121	0.110	0.122	0.106	0.122	425,000	47,200	0.1111	2.823	2.566	2.846	2.473	2.846	18,217	2.5909	0.83%
2001-01-18	0	0.120	-	0.121	-	-	0	0	-	2.800	-	2.823	-	-	0	-	0.00%
2001-01-17	0	0.120	-	0.120	-	-	0	0	-	2.800	-	2.800	-	-	0	-	0.00%
2001-01-16	0	0.120	-	0.121	-	-	0	0	-	2.800	-	2.823	-	-	0	-	0.00%
2001-01-15	0	0.120	-	0.120	-	-	0	0	-	2.800	-	2.800	-	-	0	-	0.00%
2001-01-12	0	0.120	0.111	0.120	0.110	0.120	200,000	22,600	0.1130	2.800	2.590	2.800	2.566	2.800	8,573	2.6362	0.00%
2001-01-11	0	0.120	-	0.120	-	-	0	0	-	2.800	-	2.800	-	-	0	-	-0.83%
2001-01-10	0	0.121	0.111	0.124	0.111	0.111	50,000	5,550	0.1110	2.823	2.590	2.893	2.590	2.590	2,143	2.5896	0.00%
2001-01-09	0	0.121	-	0.121	-	-	0	0	-	2.823	-	2.823	-	-	0	-	-0.82%
2001-01-08	0	0.122	-	0.122	-	-	0	0	-	2.846	-	2.846	-	-	0	-	-1.61%
2001-01-05	0	0.124	0.100	0.127	0.108	0.124	300,000	35,500	0.1183	2.893	2.333	2.963	2.520	2.893	12,859	2.7606	14.81%
2001-01-04	0	0.108	-	0.108	0.108	0.108	450,000	48,600	0.1080	2.520	-	2.520	2.520	2.520	19,289	2.5196	-11.48%
2001-01-03	0	0.122	-	0.122	-	-	0	0	-	2.846	-	2.846	-	-	0	-	-1.61%
2001-01-02	0	0.124	-	0.126	-	-	0	0	-	2.893	-	2.939	-	-	0	-	0.00%
2000-12-29	0	0.124	-	0.124	0.119	0.124	320,000	38,150	0.1192	2.893	-	2.893	2.776	2.893	13,717	2.7813	4.20%
2000-12-28	0	0.119	-	0.119	-	-	0	0	-	2.776	-	2.776	-	-	0	-	0.00%
2000-12-27	0	0.119	-	0.119	-	-	0	0	-	2.776	-	2.776	-	-	0	-	0.00%
2000-12-22	0	0.119	-	0.121	-	-	0	0	-	2.776	-	2.823	-	-	0	-	0.00%
2000-12-21	0	0.119	-	0.120	-	-	0	0	-	2.776	-	2.800	-	-	0	-	0.00%
2000-12-20	0	0.119	-	0.120	-	-	0	0	-	2.776	-	2.800	-	-	0	-	0.00%
2000-12-19	0	0.119	-	0.119	0.120	0.120	350,000	42,000	0.1200	2.776	-	2.776	2.800	2.800	15,003	2.7995	1.71%
2000-12-18	0	0.117	-	0.119	-	-	0	0	-	2.730	-	2.776	-	-	0	-	0.00%
2000-12-15	0	0.117	0.108	0.117	0.110	0.117	360,000	38,940	0.1082	2.730	2.520	2.730	2.566	2.730	15,431	2.5235	-2.50%
2000-12-14	0	0.120	-	0.120	-	-	0	0	-	2.800	-	2.800	-	-	0	-	0.00%
2000-12-13	0	0.120	-	0.120	-	-	0	0	-	2.800	-	2.800	-	-	0	-	-2.44%
2000-12-12	0	0.123	-	0.123	-	-	25,000	2,750	0.1100	2.870	-	2.870	-	-	1,072	2.5662	-0.81%
2000-12-11	0	0.124	-	0.124	-	-	0	0	-	2.893	-	2.893	-	-	0	-	-0.80%
2000-12-08	0	0.125	-	0.125	-	-	0	0	-	2.916	-	2.916	-	-	0	-	0.00%
2000-12-07	0	0.125	-	0.125	-	-	0	0	-	2.916	-	2.916	-	-	0	-	-1.57%
2000-12-06	0	0.127	0.116	0.127	0.110	0.127	1,120,000	130,950	0.1169	2.963	2.706	2.963	2.566	2.963	48,008	2.7277	4.10%
2000-12-05	0	0.122	-	0.122	-	-	36,500	4,020	0.1101	2.846	-	2.846	-	-	1,565	2.5694	-1.61%
2000-12-04	0	0.124	-	0.124	-	-	0	0	-	2.893	-	2.893	-	-	0	-	-2.36%
2000-12-01	0	0.127	-	0.127	0.121	0.127	150,000	18,450	0.1230	2.963	-	2.963	2.823	2.963	6,430	2.8695	1.60%
2000-11-30	0	0.125	-	0.125	-	-	0	0	-	2.916	-	2.916	-	-	0	-	-1.57%
2000-11-29	0	0.127	-	0.127	-	-	0	0	-	2.963	-	2.963	-	-	0	-	0.00%
2000-11-28	0	0.127	-	0.127	-	-	0	0	-	2.963	-	2.963	-	-	0	-	0.00%
2000-11-27	0	0.127	-	0.127	0.118	0.127	590,000	70,100	0.1188	2.963	-	2.963	2.753	2.963	25,290	2.7718	6.72%
2000-11-24	0	0.119	-	0.119	0.119	0.119	50,000	5,950	0.1190	2.776	-	2.776	2.776	2.776	2,143	2.7762	2.59%
2000-11-23	0	0.116	-	0.116	-	-	0	0	-	2.706	-	2.706	-	-	0	-	0.00%
2000-11-22	0	0.116	-	0.116	0.110	0.116	250,000	27,800	0.1112	2.706	-	2.706	2.566	2.706	10,716	2.5942	0.87%
2000-11-21	0	0.115	0.106	0.115	0.110	0.115	150,000	16,750	0.1117	2.683	2.473	2.683	2.566	2.683	6,430	2.6051	0.00%
2000-11-20	0	0.115	-	0.115	-	-	25,000	2,000	0.0800	2.683	-	2.683	-	-	1,072	1.8663	-2.54%
2000-11-17	0	0.118	0.109	0.118	0.109	0.118	665,000	71,920	0.1082	2.753	2.543	2.753	2.543	2.753	28,505	2.5231	0.00%
2000-11-16	0	0.118	-	0.119	-	-	30,000	3,000	0.1000	2.753	-	2.776	-	-	1,286	2.3329	0.00%
2000-11-15	0	0.118	0.112	0.118	0.116	0.120	200,000	23,600	0.1180	2.753	2.613	2.753	2.706	2.800	8,573	2.7529	-1.67%
2000-11-14	0	0.120	-	0.120	0.120	0.120	50,000	6,000	0.1200	2.800	-	2.800	2.800	2.800	2,143	2.7995	1.69%
2000-11-13	0	0.118	-	0.118	-	-	0	0	-	2.753	-	2.753	-	-	0	-	0.00%
2000-11-10	0	0.118	-	0.119	0.118	0.120	150,000	17,800	0.1187	2.753	-	2.776	2.753	2.800	6,430	2.7684	-1.67%
2000-11-09	0	0.120	-	0.122	0.120	0.120	200,000	24,000	0.1200	2.800	-	2.846	2.800	2.800	8,573	2.7995	0.00%
2000-11-08	0	0.120	-	0.120	0.120	0.120	435,000	51,850	0.1192	2.800	-	2.800	2.800	2.800	18,646	2.7807	-4.76%
2000-11-07	0	0.126	-	0.126	-	-	0	0	-	2.939	-	2.939	-	-	0	-	-0.79%
2000-11-06	0	0.127	-	0.127	0.128	0.128	330,000	41,700	0.1264	2.963	-	2.963	2.986	2.986	14,145	2.9480	-0.78%
2000-11-03	0	0.128	-	0.128	-	-	0	0	-	2.986	-	2.986	-	-	0	-	-0.78%
2000-11-02	0	0.129	-	0.129	-	-	0	0	-	3.009	-	3.009	-	-	0	-	-0.77%
2000-11-01	0	0.130	-	0.130	0.130	0.130	50,000	6,500	0.1300	3.033	-	3.033	3.033	3.033	2,143	3.0328	2.36%
2000-10-31	0	0.127	-	0.127	0.126	0.130	140,000	17,520	0.1251	2.963	-	2.963	2.939	3.033	6,001	2.9195	0.79%
2000-10-30	0	0.126	0.119	0.126	0.123	0.128	375,000	46,500	0.1240	2.939	2.776	2.939	2.870	2.986	16,074	2.8928	-5.97%
2000-10-27	0	0.134	0.128	0.134	0.119	0.134	1,276,000	158,160	0.1239	3.126	2.986	3.126	2.776	3.126	54,695	2.8917	11.67%
2000-10-26	0	0.120	-	0.125	0.120	0.120	126,000	14,860	0.1179	2.800	-	2.916	2.800	2.800	5,401	2.7514	-3.23%
2000-10-25	0	0.124	0.114	0.124	0.114	0.125	550,000	66,000	0.1200	2.893	2.660	2.893	2.660	2.916	23,575	2.7995	-3.88%
2000-10-24	0	0.129	0.129	0.130	0.119	0.130	875,000	106,400	0.1216	3.009	3.009	3.033	2.776	3.033	37,506	2.8368	0.78%
2000-10-23	0	0.128	-	0.128	0.128	0.128	100,000	12,800	0.1280	2.986	-	2.986	2.986	2.986	4,286	2.9862	-2.29%
2000-10-20	0	0.131	-	0.131	0.133	0.137	150,000	20,150	0.1343	3.056	-	3.056	3.103	3.196	6,430	3.1339	1.55%
2000-10-19	0	0.129	0.118	0.129	0.121	0.130	1,037,500	132,000	0.1272	3.009	2.753	3.009	2.823	3.033	44,472	2.9682	-2.27%
2000-10-18	0	0.132	-	0.135	-	-	0	0	-	3.079	-	3.149	-	-	0	-	0.00%
2000-10-17	0	0.132	-	0.133	-	-	30,000	3,600	0.1200	3.079	-	3.103	-	-	1,286	2.7995	0.00%
2000-10-16	0	0.132	-	0.134	-	-	0	0	-	3.079	-	3.126	-	-	0	-	0.00%
2000-10-13	0	0.132	-	0.132	-	-	0	0	-	3.079	-	3.079	-	-	0	-	-1.49%
2000-10-12	0	0.134	-	0.134	-	-	0	0	-	3.126	-	3.126	-	-	0	-	-2.19%
2000-10-11	0	0.137	-	0.138	0.120	0.137	140,000	17,250	0.1232	3.196	-	3.219	2.800	3.196	6,001	2.8745	5.59%
2000-10-10	0	0.135	0.127	0.137	0.127	0.140	1,150,000	157,000	0.1365	3.027	2.848	3.072	2.848	3.139	51,289	3.0611	-2.17%
2000-10-09	0	0.138	-	0.138	-	-	0	0	-	3.094	-	3.094	-	-	0	-	-1.43%
2000-10-05	0	0.140	-	0.140	0.140	0.140	200,000	28,000	0.1400	3.139	-	3.139	3.139	3.139	8,920	3.1391	0.00%
2000-10-04	0	0.140	-	0.140	-	-	0	0	-	3.139	-	3.139	-	-	0	-	0.00%
2000-10-03	0	0.140	-	0.144	-	-	0	0	-	3.139	-	3.229	-	-	0	-	0.00%
2000-09-29	0	0.140	0.133	0.141	0.129	0.140	335,000	44,475	0.1328	3.139	2.982	3.162	2.892	3.139	14,941	2.9768	-0.71%
2000-09-28	0	0.141	-	0.141	-	-	18,000	2,340	0.1300	3.162	-	3.162	-	-	803	2.9149	-1.40%
2000-09-27	0	0.143	-	0.143	-	-	0	0	-	3.206	-	3.206	-	-	0	-	-0.69%
2000-09-26	0	0.144	-	0.144	-	-	2,000	260	0.1300	3.229	-	3.229	-	-	89	2.9149	-0.69%
2000-09-25	0	0.145	0.138	0.145	0.130	0.145	2,350,000	313,700	0.1335	3.251	3.094	3.251	2.915	3.251	104,807	2.9931	7.41%
2000-09-22	0	0.135	-	0.137	-	-	0	0	-	3.027	-	3.072	-	-	0	-	0.00%
2000-09-21	0	0.135	-	0.135	-	-	0	0	-	3.027	-	3.027	-	-	0	-	-2.17%
2000-09-20	0	0.138	-	0.139	-	-	0	0	-	3.094	-	3.117	-	-	0	-	0.00%
2000-09-19	0	0.138	-	0.138	-	-	0	0	-	3.094	-	3.094	-	-	0	-	-2.82%
2000-09-18	0	0.142	0.129	-	0.137	0.142	150,000	20,850	0.1390	3.184	2.892	-	3.072	3.184	6,690	3.1167	5.97%
2000-09-15	0	0.134	0.134	-	0.129	0.130	250,000	32,400	0.1296	3.005	3.005	-	2.892	2.915	11,150	2.9059	0.75%
2000-09-14	0	0.133	0.133	0.137	0.131	0.137	155,000	20,550	0.1326	2.982	2.982	3.072	2.937	3.072	6,913	2.9727	0.00%
2000-09-12	0	0.133	0.133	0.136	0.133	0.136	250,000	33,550	0.1342	2.982	2.982	3.049	2.982	3.049	11,150	3.0090	-5.00%
2000-09-11	0	0.140	0.137	0.140	-	-	12,500	1,625	0.1300	3.139	3.072	3.139	-	-	557	2.9149	-3.45%
2000-09-08	0	0.145	-	0.145	-	-	43,100	6,159	0.1429	3.251	-	3.251	-	-	1,922	3.2041	-2.68%
2000-09-07	0	0.149	-	0.150	-	-	0	0	-	3.341	-	3.363	-	-	0	-	0.00%
2000-09-06	0	0.149	0.144	0.150	0.144	0.153	1,150,000	170,000	0.1478	3.341	3.229	3.363	3.229	3.431	51,289	3.3146	0.00%
2000-09-05	0	0.149	0.143	0.149	0.137	0.149	2,443,100	346,953	0.1420	3.341	3.206	3.341	3.072	3.341	108,960	3.1842	5.67%
2000-09-04	0	0.141	0.138	0.141	0.134	0.141	2,100,000	288,500	0.1374	3.162	3.094	3.162	3.005	3.162	93,658	3.0804	0.00%
2000-09-01	0	0.141	0.141	0.143	0.141	0.151	1,550,000	222,950	0.1438	3.162	3.162	3.206	3.162	3.386	69,128	3.2252	-2.08%
2000-08-31	0	0.144	0.140	0.144	0.139	0.144	887,500	124,225	0.1400	3.229	3.139	3.229	3.117	3.229	39,582	3.1385	3.60%
2000-08-30	0	0.139	0.139	0.142	0.139	0.141	400,000	55,700	0.1393	3.117	3.117	3.184	3.117	3.162	17,840	3.1223	-2.80%
2000-08-29	0	0.143	0.141	0.143	0.135	0.150	9,457,500	1,320,338	0.1396	3.206	3.162	3.206	3.027	3.363	421,794	3.1303	4.38%
2000-08-28	0	0.137	0.137	0.140	0.137	0.137	250,000	34,250	0.1370	3.072	3.072	3.139	3.072	3.072	11,150	3.0718	-2.84%
2000-08-25	0	0.141	0.137	0.142	0.137	0.143	1,150,000	159,350	0.1386	3.162	3.072	3.184	3.072	3.206	51,289	3.1069	-1.40%
2000-08-24	0	0.143	0.143	-	0.135	0.139	1,725,000	234,600	0.1360	3.206	3.206	-	3.027	3.117	76,933	3.0494	5.93%
2000-08-23	0	0.135	0.134	0.138	0.132	0.135	870,000	116,400	0.1338	3.027	3.005	3.094	2.960	3.027	38,801	2.9999	-1.46%
2000-08-22	0	0.137	0.137	0.140	0.137	0.137	100,000	13,700	0.1370	3.072	3.072	3.139	3.072	3.072	4,460	3.0718	0.00%
2000-08-21	0	0.137	0.135	0.138	0.136	0.137	312,500	42,575	0.1362	3.072	3.027	3.094	3.049	3.072	13,937	3.0548	1.48%
2000-08-18	0	0.135	0.135	0.139	0.135	0.135	150,000	20,250	0.1350	3.027	3.027	3.117	3.027	3.027	6,690	3.0270	0.00%
2000-08-17	0	0.135	0.135	0.139	0.135	0.139	350,000	48,050	0.1373	3.027	3.027	3.117	3.027	3.117	15,610	3.0782	-2.88%
2000-08-16	0	0.139	0.135	0.142	0.133	0.139	900,000	122,500	0.1361	3.117	3.027	3.184	2.982	3.117	40,139	3.0519	4.51%
2000-08-15	0	0.133	0.133	0.137	0.133	0.133	237,500	31,100	0.1309	2.982	2.982	3.072	2.982	2.982	10,592	2.9361	0.00%
2000-08-14	0	0.133	0.132	0.133	0.130	0.135	1,275,000	169,150	0.1327	2.982	2.960	2.982	2.915	3.027	56,864	2.9747	1.53%
2000-08-11	0	0.131	0.131	0.135	0.131	0.131	4,337,500	567,800	0.1309	2.937	2.937	3.027	2.937	2.937	193,448	2.9352	0.00%
2000-08-10	0	0.131	0.131	0.135	-	-	0	0	-	2.937	2.937	3.027	-	-	0	-	0.00%
2000-08-09	0	0.131	0.131	0.137	0.131	0.133	350,000	46,200	0.1320	2.937	2.937	3.072	2.937	2.982	15,610	2.9597	-4.38%
2000-08-08	0	0.137	0.133	0.137	-	-	12,500	1,563	0.1250	3.072	2.982	3.072	-	-	557	2.8037	0.00%
2000-08-07	0	0.137	0.132	0.137	0.134	0.141	4,370,000	589,450	0.1349	3.072	2.960	3.072	3.005	3.162	194,897	3.0244	0.00%
2000-08-04	0	0.137	0.134	0.137	-	-	37,500	4,875	0.1300	3.072	3.005	3.072	-	-	1,672	2.9149	0.00%
2000-08-03	0	0.137	0.134	0.137	0.139	0.139	100,000	13,900	0.1390	3.072	3.005	3.072	3.117	3.117	4,460	3.1167	-1.44%
2000-08-02	0	0.139	0.134	0.140	0.137	0.142	312,500	43,450	0.1390	3.117	3.005	3.139	3.072	3.184	13,937	3.1176	-0.71%
2000-08-01	0	0.140	0.136	0.140	0.136	0.140	3,525,000	484,750	0.1375	3.139	3.049	3.139	3.049	3.139	157,211	3.0834	0.00%
2000-07-31	0	0.140	0.139	0.143	0.138	0.140	425,000	58,850	0.1385	3.139	3.117	3.206	3.094	3.139	18,955	3.1048	-2.10%
2000-07-28	0	0.143	0.143	0.145	0.137	0.149	1,850,000	261,600	0.1414	3.206	3.206	3.251	3.072	3.341	82,508	3.1706	2.14%
2000-07-27	0	0.140	0.140	0.143	0.138	0.144	425,000	59,050	0.1389	3.139	3.139	3.206	3.094	3.229	18,955	3.1153	-5.41%
2000-07-26	0	0.148	0.141	0.152	0.135	0.148	1,812,500	249,150	0.1375	3.318	3.162	3.408	3.027	3.318	80,836	3.0822	8.82%
2000-07-25	0	0.136	0.140	0.141	0.134	0.144	1,187,500	161,300	0.1358	3.049	3.139	3.162	3.005	3.229	52,961	3.0456	-5.56%
2000-07-24	0	0.144	0.137	0.144	0.132	0.144	1,382,500	187,263	0.1355	3.229	3.072	3.229	2.960	3.229	61,658	3.0371	5.88%
2000-07-21	0	0.136	0.132	0.136	0.132	0.136	2,450,000	326,000	0.1331	3.049	2.960	3.049	2.960	3.049	109,267	2.9835	4.62%
2000-07-20	0	0.130	0.129	0.133	0.130	0.130	1,050,000	136,500	0.1300	2.915	2.892	2.982	2.915	2.915	46,829	2.9149	0.78%
2000-07-19	0	0.129	0.129	0.133	0.128	0.130	625,000	80,500	0.1288	2.892	2.892	2.982	2.870	2.915	27,874	2.8880	-0.77%
2000-07-18	0	0.130	0.128	0.133	0.130	0.133	1,437,500	188,800	0.1313	2.915	2.870	2.982	2.915	2.982	64,111	2.9449	0.00%
2000-07-17	0	0.130	0.128	0.134	0.130	0.130	137,500	17,125	0.1245	2.915	2.870	3.005	2.915	2.915	6,132	2.7926	-3.70%
2000-07-14	0	0.135	0.133	0.138	0.135	0.135	100,000	13,500	0.1350	3.027	2.982	3.094	3.027	3.027	4,460	3.0270	0.00%
2000-07-13	0	0.135	0.132	0.138	0.135	0.142	2,950,000	407,100	0.1380	3.027	2.960	3.094	3.027	3.184	131,567	3.0942	-1.46%
2000-07-12	0	0.137	0.135	0.140	0.137	0.137	400,000	54,800	0.1370	3.072	3.027	3.139	3.072	3.072	17,840	3.0718	-3.52%
2000-07-11	0	0.142	0.142	0.143	0.137	0.143	475,000	65,250	0.1374	3.184	3.184	3.206	3.072	3.206	21,184	3.0801	0.00%
2000-07-10	0	0.142	0.138	0.143	0.137	0.143	1,010,000	139,150	0.1378	3.184	3.094	3.206	3.072	3.206	45,045	3.0891	2.16%
2000-07-07	0	0.139	0.143	-	0.127	0.139	1,086,000	143,110	0.1318	3.117	3.206	-	2.848	3.117	48,434	2.9547	6.11%
2000-07-06	0	0.131	0.131	0.138	0.127	0.139	1,231,000	164,220	0.1334	2.937	2.937	3.094	2.848	3.117	54,901	2.9912	-6.43%
2000-07-05	0	0.140	-	0.140	0.142	0.142	100,000	14,200	0.1420	3.139	-	3.139	3.184	3.184	4,460	3.1839	1.45%
2000-07-04	0	0.138	-	0.138	0.139	0.139	440,000	60,400	0.1373	3.094	-	3.094	3.117	3.117	19,624	3.0779	1.47%
2000-07-03	0	0.136	-	0.140	-	-	0	0	-	3.049	-	3.139	-	-	0	-	0.00%
2000-06-30	0	0.136	-	0.140	-	-	25,000	3,125	0.1250	3.049	-	3.139	-	-	1,115	2.8028	0.00%
2000-06-29	0	0.136	-	0.143	0.136	0.136	100,000	13,600	0.1360	3.049	-	3.206	3.049	3.049	4,460	3.0494	-9.33%
2000-06-28	0	0.150	-	0.150	0.152	0.156	400,000	61,200	0.1530	3.363	-	3.363	3.408	3.498	17,840	3.4306	1.35%
2000-06-27	0	0.148	-	0.148	-	-	0	0	-	3.318	-	3.318	-	-	0	-	-0.67%
2000-06-26	0	0.149	-	0.150	-	-	0	0	-	3.341	-	3.363	-	-	0	-	0.00%
2000-06-23	0	0.149	-	0.149	-	-	0	0	-	3.341	-	3.341	-	-	0	-	-0.67%
2000-06-22	0	0.150	-	0.150	-	-	0	0	-	3.363	-	3.363	-	-	0	-	-5.06%
2000-06-21	0	0.158	-	0.158	0.158	0.158	100,000	15,800	0.1580	3.543	-	3.543	3.543	3.543	4,460	3.5427	-1.25%
2000-06-20	0	0.160	-	0.160	-	-	0	0	-	3.588	-	3.588	-	-	0	-	0.00%
2000-06-19	0	0.160	-	0.160	0.163	0.167	200,000	33,000	0.1650	3.588	-	3.588	3.655	3.744	8,920	3.6996	0.63%
2000-06-16	0	0.159	-	0.160	-	-	0	0	-	3.565	-	3.588	-	-	0	-	0.00%
2000-06-15	0	0.159	-	0.159	-	-	0	0	-	3.565	-	3.565	-	-	0	-	-1.85%
2000-06-14	0	0.162	-	0.164	-	-	0	0	-	3.632	-	3.677	-	-	0	-	0.00%
2000-06-13	0	0.162	-	0.162	0.162	0.170	325,000	53,450	0.1645	3.632	-	3.632	3.632	3.812	14,495	3.6876	1.25%
2000-06-12	0	0.160	-	0.161	-	-	0	0	-	3.588	-	3.610	-	-	0	-	0.00%
2000-06-09	0	0.160	-	0.160	0.148	0.168	450,000	68,900	0.1531	3.588	-	3.588	3.318	3.767	20,070	3.4331	10.34%
2000-06-08	0	0.145	-	0.149	-	-	0	0	-	3.251	-	3.341	-	-	0	-	0.00%
2000-06-07	0	0.145	-	0.145	-	-	0	0	-	3.251	-	3.251	-	-	0	-	0.00%
2000-06-05	0	0.145	0.134	0.148	0.143	0.150	1,000,000	145,900	0.1459	3.251	3.005	3.318	3.206	3.363	44,599	3.2714	4.32%
2000-06-02	0	0.139	0.139	0.145	0.139	0.158	2,850,000	421,800	0.1480	3.117	3.117	3.251	3.117	3.543	127,107	3.3185	-7.95%
2000-06-01	0	0.151	0.124	-	0.111	0.151	750,000	96,850	0.1291	3.386	2.780	-	2.489	3.386	33,449	2.8954	32.46%
2000-05-31	0	0.114	0.113	0.118	0.107	0.118	500,000	56,300	0.1126	2.556	2.534	2.646	2.399	2.646	22,299	2.5247	10.68%
2000-05-30	0	0.103	0.103	0.107	0.103	0.109	1,300,000	136,300	0.1048	2.309	2.309	2.399	2.309	2.444	57,979	2.3509	-8.85%
2000-05-29	0	0.113	0.111	0.113	0.109	0.121	2,050,000	228,200	0.1113	2.534	2.489	2.534	2.444	2.713	91,428	2.4960	-9.60%
2000-05-26	0	0.125	0.117	0.126	0.116	0.125	500,000	60,050	0.1201	2.803	2.623	2.825	2.601	2.803	22,299	2.6929	-5.30%
2000-05-25	0	0.132	-	0.132	-	-	0	0	-	2.960	-	2.960	-	-	0	-	-0.75%
2000-05-24	0	0.133	-	0.133	-	-	38,400	3,840	0.1000	2.982	-	2.982	-	-	1,713	2.2422	-1.48%
2000-05-23	0	0.135	0.129	0.135	0.124	0.135	350,000	43,950	0.1256	3.027	2.892	3.027	2.780	3.027	15,610	2.8156	0.00%
2000-05-22	0	0.135	-	0.135	-	-	0	0	-	3.027	-	3.027	-	-	0	-	0.00%
2000-05-19	0	0.135	-	0.135	-	-	0	0	-	3.027	-	3.027	-	-	0	-	-3.57%
2000-05-18	0	0.140	0.127	0.140	0.123	0.140	850,000	110,100	0.1295	3.139	2.848	3.139	2.758	3.139	37,909	2.9043	9.37%
2000-05-17	0	0.128	0.128	0.134	0.128	0.135	200,000	26,650	0.1333	2.870	2.870	3.005	2.870	3.027	8,920	2.9877	-7.91%
2000-05-16	0	0.139	0.131	0.140	0.129	0.141	500,000	66,700	0.1334	3.117	2.937	3.139	2.892	3.162	22,299	2.9911	3.35%
2000-05-15	0	0.139	0.139	0.140	0.133	0.136	250,000	33,550	0.1342	3.016	3.016	3.037	2.886	2.951	11,523	2.9116	4.51%
2000-05-12	0	0.133	0.133	0.142	0.133	0.138	550,000	73,750	0.1341	2.886	2.886	3.081	2.886	2.994	25,350	2.9093	-6.99%
2000-05-10	0	0.143	-	0.143	-	-	0	0	-	3.103	-	3.103	-	-	0	-	-0.69%
2000-05-09	0	0.144	0.132	0.144	0.126	0.149	500,000	69,550	0.1391	3.124	2.864	3.124	2.734	3.233	23,046	3.0179	-3.36%
2000-05-08	0	0.149	-	0.149	0.151	0.155	300,000	46,100	0.1537	3.233	-	3.233	3.276	3.363	13,827	3.3340	1.36%
2000-05-05	0	0.147	0.142	0.147	0.141	0.147	937,000	132,760	0.1417	3.189	3.081	3.189	3.059	3.189	43,187	3.0740	1.38%
2000-05-04	0	0.145	0.139	0.145	0.135	0.145	400,000	54,950	0.1374	3.146	3.016	3.146	2.929	3.146	18,436	2.9805	2.11%
2000-05-03	0	0.142	0.142	0.143	0.140	0.140	855,000	119,150	0.1394	3.081	3.081	3.103	3.037	3.037	39,408	3.0235	1.43%
2000-05-02	0	0.140	0.138	0.141	0.139	0.141	1,150,000	160,900	0.1399	3.037	2.994	3.059	3.016	3.059	53,005	3.0356	0.72%
2000-04-28	0	0.139	0.134	0.140	0.130	0.139	2,150,000	289,900	0.1348	3.016	2.907	3.037	2.821	3.016	99,096	2.9255	2.96%
2000-04-27	0	0.135	0.131	0.135	0.131	0.136	1,400,000	186,300	0.1331	2.929	2.842	2.929	2.842	2.951	64,527	2.8871	-1.46%
2000-04-26	0	0.137	0.137	0.138	0.134	0.138	1,500,000	205,150	0.1368	2.972	2.972	2.994	2.907	2.994	69,137	2.9673	0.00%
2000-04-25	0	0.137	0.137	0.139	0.129	0.136	737,500	98,350	0.1334	2.972	2.972	3.016	2.799	2.951	33,992	2.8933	-2.14%
2000-04-20	0	0.140	0.142	0.143	0.130	0.140	650,000	87,550	0.1347	3.037	3.081	3.103	2.821	3.037	29,959	2.9223	0.00%
2000-04-19	0	0.140	0.138	0.140	0.139	0.147	1,887,500	264,425	0.1401	3.037	2.994	3.037	3.016	3.189	86,997	3.0395	-2.10%
2000-04-18	0	0.143	0.143	0.150	0.141	0.150	1,600,000	228,600	0.1429	3.103	3.103	3.254	3.059	3.254	73,746	3.0998	0.00%
2000-04-17	0	0.143	-	0.143	0.144	0.151	600,000	87,600	0.1460	3.103	-	3.103	3.124	3.276	27,655	3.1676	-16.86%
2000-04-14	0	0.172	-	0.172	0.173	0.174	250,000	43,450	0.1738	3.732	-	3.732	3.753	3.775	11,523	3.7708	-1.71%
2000-04-13	0	0.175	-	0.175	-	-	0	0	-	3.797	-	3.797	-	-	0	-	-2.23%
2000-04-12	0	0.179	0.169	0.179	0.172	0.180	925,000	159,875	0.1728	3.884	3.667	3.884	3.732	3.905	42,634	3.7499	-0.56%
2000-04-11	0	0.180	-	0.180	-	-	0	0	-	3.905	-	3.905	-	-	0	-	-3.23%
2000-04-10	0	0.186	-	0.186	0.186	0.190	200,000	37,700	0.1885	4.035	-	4.035	4.035	4.122	9,218	4.0897	-2.11%
2000-04-07	0	0.190	0.184	0.190	0.174	0.190	1,100,000	194,110	0.1765	4.122	3.992	4.122	3.775	4.122	50,700	3.8286	5.56%
2000-04-06	0	0.180	-	0.180	-	-	0	0	-	3.905	-	3.905	-	-	0	-	-2.70%
2000-04-05	0	0.185	-	0.185	-	-	0	0	-	4.014	-	4.014	-	-	0	-	-2.63%
2000-04-03	0	0.190	-	0.190	-	-	0	0	-	4.122	-	4.122	-	-	0	-	-1.55%
2000-03-31	0	0.193	0.191	0.194	0.191	0.193	965,000	184,050	0.1907	4.187	4.144	4.209	4.144	4.187	44,478	4.1380	-1.53%
2000-03-30	0	0.196	-	0.198	0.196	0.206	2,150,000	429,550	0.1998	4.252	-	4.296	4.252	4.469	99,096	4.3347	-2.00%
2000-03-29	0	0.200	0.195	0.202	0.192	0.202	950,000	186,400	0.1962	4.339	4.231	4.383	4.166	4.383	43,787	4.2570	0.50%
2000-03-28	0	0.199	0.196	0.200	0.194	0.200	1,649,000	324,860	0.1970	4.318	4.252	4.339	4.209	4.339	76,004	4.2742	-7.01%
2000-03-27	0	0.214	0.201	0.214	0.194	0.214	4,387,500	868,250	0.1979	4.643	4.361	4.643	4.209	4.643	202,225	4.2935	10.31%
2000-03-24	0	0.194	0.191	0.194	0.180	0.194	1,700,000	325,700	0.1916	4.209	4.144	4.209	3.905	4.209	78,355	4.1567	3.19%
2000-03-23	0	0.188	0.188	0.189	0.186	0.192	1,005,000	189,450	0.1885	4.079	4.079	4.101	4.035	4.166	46,322	4.0899	0.00%
2000-03-22	0	0.188	0.187	0.188	0.182	0.190	1,356,000	251,520	0.1855	4.079	4.057	4.079	3.949	4.122	62,499	4.0244	1.08%
2000-03-21	0	0.186	0.186	0.187	0.181	0.187	2,162,500	398,100	0.1841	4.035	4.035	4.057	3.927	4.057	99,672	3.9941	-0.53%
2000-03-20	0	0.187	0.187	0.189	0.185	0.187	487,500	90,300	0.1852	4.057	4.057	4.101	4.014	4.057	22,469	4.0188	-1.58%
2000-03-17	0	0.190	0.187	0.191	0.188	0.195	1,725,000	327,450	0.1898	4.122	4.057	4.144	4.079	4.231	79,507	4.1185	0.00%
2000-03-16	0	0.190	0.193	0.194	0.186	0.194	2,525,000	479,950	0.1901	4.122	4.187	4.209	4.035	4.209	116,380	4.1240	-2.56%
2000-03-15	0	0.195	0.195	0.200	0.187	0.196	1,150,000	221,400	0.1925	4.231	4.231	4.339	4.057	4.252	53,005	4.1770	-3.94%
2000-03-14	0	0.203	-	0.204	0.203	0.207	667,599	136,770	0.2049	4.404	-	4.426	4.404	4.491	30,770	4.4449	-1.93%
2000-03-13	0	0.207	0.200	0.207	0.202	0.217	2,305,000	479,613	0.2081	4.491	4.339	4.491	4.383	4.708	106,240	4.5144	-5.05%
2000-03-10	0	0.218	0.211	0.218	0.208	0.239	2,250,000	494,700	0.2199	4.730	4.578	4.730	4.513	5.185	103,705	4.7703	-6.44%
2000-03-09	0	0.233	0.229	0.234	0.226	0.239	7,262,500	1,683,750	0.2318	5.055	4.968	5.077	4.903	5.185	334,736	5.0301	2.19%
2000-03-08	0	0.228	0.222	0.228	0.219	0.229	5,175,000	1,149,900	0.2222	4.947	4.817	4.947	4.751	4.968	238,521	4.8210	-2.98%
2000-03-07	0	0.235	0.227	0.235	0.221	0.235	5,275,000	1,193,650	0.2263	5.099	4.925	5.099	4.795	5.099	243,130	4.9095	-1.26%
2000-03-06	0	0.238	0.233	0.238	0.233	0.255	4,355,000	1,035,875	0.2379	5.164	5.055	5.164	5.055	5.533	200,727	5.1606	2.15%
2000-03-03	0	0.233	0.233	0.234	0.222	0.239	3,350,000	762,850	0.2277	5.055	5.055	5.077	4.817	5.185	154,405	4.9406	-3.32%
2000-03-02	0	0.241	0.234	0.241	0.234	0.245	3,667,500	886,450	0.2417	5.229	5.077	5.229	5.077	5.316	169,039	5.2441	1.69%
2000-03-01	0	0.237	0.236	0.238	0.234	0.248	20,467,000	4,982,240	0.2434	5.142	5.120	5.164	5.077	5.381	943,346	5.2815	2.16%
2000-02-29	0	0.232	0.225	0.232	0.200	0.232	2,837,000	619,510	0.2184	5.034	4.882	5.034	4.339	5.034	130,760	4.7378	11.00%
2000-02-28	0	0.209	0.205	0.209	0.200	0.239	3,775,000	807,650	0.2139	4.535	4.448	4.535	4.339	5.185	173,994	4.6418	-13.64%
2000-02-25	0	0.242	0.234	0.242	0.229	0.248	6,351,000	1,494,460	0.2353	5.250	5.077	5.250	4.968	5.381	292,724	5.1053	-2.42%
2000-02-24	0	0.248	0.240	0.249	0.238	0.260	11,089,500	2,776,665	0.2504	5.381	5.207	5.402	5.164	5.641	511,127	5.4324	-0.40%
2000-02-23	0	0.249	0.249	0.255	0.235	0.260	10,030,000	2,465,850	0.2458	5.402	5.402	5.533	5.099	5.641	462,293	5.3340	3.75%
2000-02-22	0	0.240	0.232	0.240	0.227	0.248	6,750,000	1,575,900	0.2335	5.207	5.034	5.207	4.925	5.381	311,115	5.0653	-3.23%
2000-02-21	0	0.248	0.243	0.248	0.243	0.255	6,020,000	1,490,325	0.2476	5.381	5.272	5.381	5.272	5.533	277,468	5.3712	-4.62%
2000-02-18	0	0.260	0.255	0.260	0.244	0.270	6,747,500	1,745,175	0.2586	5.641	5.533	5.641	5.294	5.858	310,999	5.6115	-3.70%
2000-02-17	0	0.270	0.260	0.265	0.260	0.300	11,829,500	3,215,475	0.2718	5.858	5.641	5.749	5.641	6.509	545,234	5.8974	-8.47%
2000-02-16	0	0.295	0.290	0.295	0.290	0.320	28,197,500	8,486,550	0.3010	6.400	6.292	6.400	6.292	6.943	1,299,653	6.5299	3.51%
2000-02-15	0	0.285	0.285	0.290	0.260	0.295	23,125,000	6,559,275	0.2836	6.183	6.183	6.292	5.641	6.400	1,065,856	6.1540	9.62%
2000-02-14	0	0.260	0.260	0.265	0.245	0.265	11,471,000	2,895,280	0.2524	5.641	5.641	5.749	5.316	5.749	528,711	5.4761	4.00%
2000-02-11	0	0.250	0.248	0.250	0.245	0.265	13,175,500	3,303,273	0.2507	5.424	5.381	5.424	5.316	5.749	607,273	5.4395	0.81%
2000-02-10	0	0.248	0.243	0.250	0.238	0.248	8,650,000	2,095,600	0.2423	5.381	5.272	5.424	5.164	5.381	398,688	5.2562	2.48%
2000-02-09	0	0.242	0.241	0.242	0.241	0.249	5,164,000	1,256,730	0.2434	5.250	5.229	5.250	5.229	5.402	238,014	5.2801	0.41%
2000-02-08	0	0.241	0.242	0.250	0.241	0.260	5,235,000	1,293,575	0.2471	5.229	5.250	5.424	5.229	5.641	241,287	5.3612	-7.31%
2000-02-03	0	0.260	0.260	0.265	0.220	0.265	12,663,000	3,069,090	0.2424	5.641	5.641	5.749	4.773	5.749	583,651	5.2584	16.59%
2000-02-02	0	0.223	0.218	0.223	0.214	0.224	5,589,000	1,225,000	0.2192	4.838	4.730	4.838	4.643	4.860	257,603	4.7554	2.76%
2000-02-01	0	0.217	0.217	0.220	0.217	0.228	5,212,500	1,160,650	0.2227	4.708	4.708	4.773	4.708	4.947	240,250	4.8310	-3.13%
2000-01-31	0	0.224	0.221	0.224	0.219	0.229	10,805,000	2,396,000	0.2217	4.860	4.795	4.860	4.751	4.968	498,014	4.8111	-4.27%
2000-01-28	0	0.234	0.229	0.234	0.224	0.244	16,047,500	3,671,913	0.2288	5.077	4.968	5.077	4.860	5.294	739,646	4.9644	-2.50%
2000-01-27	1	0.240	0.235	0.240	0.234	0.240	12,808,500	3,030,270	0.2366	5.207	5.099	5.207	5.077	5.207	590,357	5.1329	1.27%
2000-01-26	0	0.237	0.237	0.239	0.236	0.250	10,495,000	2,516,613	0.2398	5.142	5.142	5.185	5.120	5.424	483,726	5.2026	1.72%
2000-01-25	0	0.233	0.231	0.233	0.231	0.250	22,098,500	5,188,820	0.2348	5.055	5.012	5.055	5.012	5.424	1,018,543	5.0944	-5.67%
2000-01-24	0	0.247	0.245	0.249	0.228	0.265	33,053,500	8,082,488	0.2445	5.359	5.316	5.402	4.947	5.749	1,523,471	5.3053	9.78%
2000-01-21	0	0.225	0.224	0.225	0.205	0.232	27,113,500	5,959,715	0.2198	4.882	4.860	4.882	4.448	5.034	1,249,690	4.7690	7.66%
2000-01-20	0	0.209	0.203	0.209	0.189	0.215	30,890,000	6,305,988	0.2041	4.535	4.404	4.535	4.101	4.665	1,423,753	4.4291	11.76%
2000-01-19	0	0.187	0.185	0.188	0.178	0.195	6,345,000	1,177,000	0.1855	4.057	4.014	4.079	3.862	4.231	292,448	4.0246	2.19%
2000-01-18	0	0.183	0.180	0.183	0.180	0.189	7,262,500	1,323,875	0.1823	3.970	3.905	3.970	3.905	4.101	334,736	3.9550	-0.54%
2000-01-17	0	0.184	0.180	0.185	0.171	0.192	19,200,000	3,497,625	0.1822	3.992	3.905	4.014	3.710	4.166	884,948	3.9523	5.75%
2000-01-14	0	0.174	0.170	0.174	0.170	0.180	7,475,000	1,303,950	0.1744	3.775	3.688	3.775	3.688	3.905	344,531	3.7847	1.16%
2000-01-13	0	0.172	0.170	0.172	0.165	0.172	3,100,000	524,100	0.1691	3.732	3.688	3.732	3.580	3.732	142,882	3.6681	2.38%
2000-01-12	0	0.168	0.168	0.174	0.168	0.174	1,300,000	221,450	0.1703	3.645	3.645	3.775	3.645	3.775	59,918	3.6959	-1.18%
2000-01-11	0	0.170	0.168	0.175	0.168	0.181	1,875,000	326,850	0.1743	3.688	3.645	3.797	3.645	3.927	86,421	3.7821	-5.03%
2000-01-10	0	0.179	0.174	0.179	0.174	0.182	8,550,000	1,525,600	0.1784	3.884	3.775	3.884	3.775	3.949	394,079	3.8713	5.29%
2000-01-07	0	0.170	0.166	0.172	0.148	0.172	2,400,000	384,700	0.1603	3.688	3.602	3.732	3.211	3.732	110,619	3.4777	11.84%
2000-01-06	0	0.152	0.148	0.159	0.152	0.166	4,405,000	700,350	0.1590	3.298	3.211	3.450	3.298	3.602	203,031	3.4495	-9.52%
2000-01-05	0	0.168	0.160	0.168	0.158	0.175	9,535,000	1,590,550	0.1668	3.645	3.471	3.645	3.428	3.797	439,478	3.6192	-7.18%
2000-01-04	0	0.181	0.181	0.182	0.164	0.178	5,275,000	891,000	0.1689	3.927	3.927	3.949	3.558	3.862	243,130	3.6647	6.47%
2000-01-03	0	0.170	0.168	0.172	0.168	0.183	8,234,500	1,419,220	0.1724	3.688	3.645	3.732	3.645	3.970	379,537	3.7393	-5.56%
1999-12-30	0	0.180	0.178	0.181	0.143	0.181	12,690,000	2,150,950	0.1695	3.905	3.862	3.927	3.103	3.927	584,896	3.6775	24.14%
1999-12-29	0	0.145	0.145	0.148	0.136	0.146	4,317,500	609,700	0.1412	3.146	3.146	3.211	2.951	3.168	198,998	3.0638	5.07%
1999-12-28	0	0.138	0.138	0.142	0.138	0.142	3,700,000	518,550	0.1401	2.994	2.994	3.081	2.994	3.081	170,537	3.0407	-4.17%
1999-12-24	0	0.144	0.144	0.148	0.136	0.145	1,380,000	191,600	0.1388	3.124	3.124	3.211	2.951	3.146	63,606	3.0123	-2.70%
1999-12-23	0	0.148	0.148	0.152	0.147	0.150	1,200,000	177,950	0.1483	3.211	3.211	3.298	3.189	3.254	55,309	3.2174	-1.33%
1999-12-22	0	0.150	0.150	0.152	0.150	0.152	432,500	64,725	0.1497	3.254	3.254	3.298	3.254	3.298	19,934	3.2469	0.00%
1999-12-21	0	0.150	0.148	0.150	0.150	0.159	2,100,000	322,900	0.1538	3.254	3.211	3.254	3.254	3.450	96,791	3.3360	-5.66%
1999-12-20	0	0.159	0.158	0.159	0.146	0.159	2,393,500	364,305	0.1522	3.450	3.428	3.450	3.168	3.450	110,319	3.3023	9.66%
1999-12-17	0	0.145	0.144	0.150	0.144	0.149	11,530,500	1,687,495	0.1464	3.146	3.124	3.254	3.124	3.233	531,453	3.1752	0.69%
1999-12-16	0	0.144	0.144	0.146	0.144	0.155	1,350,000	198,450	0.1470	3.124	3.124	3.168	3.124	3.363	62,223	3.1893	-7.10%
1999-12-15	0	0.155	0.153	0.155	0.154	0.157	2,325,000	361,300	0.1554	3.363	3.320	3.363	3.341	3.406	107,162	3.3715	-2.52%
1999-12-14	0	0.159	0.158	0.160	0.159	0.162	2,963,500	472,575	0.1595	3.450	3.428	3.471	3.450	3.515	136,591	3.4598	-1.85%
1999-12-13	0	0.162	0.162	0.165	0.162	0.167	4,025,000	661,800	0.1644	3.515	3.515	3.580	3.515	3.623	185,517	3.5673	-0.61%
1999-12-10	0	0.163	0.163	0.164	0.160	0.167	6,703,500	1,077,175	0.1607	3.536	3.536	3.558	3.471	3.623	308,971	3.4863	-2.40%
1999-12-09	0	0.167	0.166	0.167	0.160	0.167	7,903,500	1,277,525	0.1616	3.623	3.602	3.623	3.471	3.623	364,281	3.5070	1.21%
1999-12-08	0	0.165	0.163	0.166	0.165	0.167	847,500	139,275	0.1643	3.580	3.536	3.602	3.580	3.623	39,062	3.5655	0.00%
1999-12-07	0	0.165	0.162	0.165	0.165	0.165	851,500	139,725	0.1641	3.580	3.515	3.580	3.580	3.580	39,247	3.5602	-0.60%
1999-12-06	0	0.166	0.165	0.167	0.163	0.174	4,225,000	705,950	0.1671	3.602	3.580	3.623	3.536	3.775	194,735	3.6252	-2.35%
1999-12-03	0	0.170	0.170	0.171	0.170	0.172	2,164,500	370,425	0.1711	3.688	3.688	3.710	3.688	3.732	99,764	3.7130	-3.95%
1999-12-02	0	0.177	0.174	0.177	0.172	0.180	900,000	156,750	0.1742	3.840	3.775	3.840	3.732	3.905	41,482	3.7788	-1.67%
1999-12-01	0	0.180	0.174	0.180	0.172	0.180	325,000	56,150	0.1728	3.905	3.775	3.905	3.732	3.905	14,980	3.7484	0.56%
1999-11-30	0	0.179	0.173	0.179	0.172	0.180	400,000	71,050	0.1776	3.884	3.753	3.884	3.732	3.905	18,436	3.8538	-0.56%
1999-11-29	0	0.180	0.173	0.180	0.173	0.180	450,000	78,400	0.1742	3.905	3.753	3.905	3.753	3.905	20,741	3.7800	1.69%
1999-11-26	0	0.177	0.173	0.178	0.172	0.177	2,075,000	360,650	0.1738	3.840	3.753	3.862	3.732	3.840	95,639	3.7710	0.00%
1999-11-25	0	0.177	0.177	0.178	0.174	0.183	2,681,500	474,940	0.1771	3.840	3.840	3.862	3.775	3.970	123,593	3.8428	-4.32%
1999-11-24	0	0.185	0.183	0.185	0.183	0.188	11,195,000	2,084,600	0.1862	4.014	3.970	4.014	3.970	4.079	515,989	4.0400	-2.63%
1999-11-23	0	0.190	0.190	0.192	0.184	0.192	3,170,000	593,775	0.1873	4.122	4.122	4.166	3.992	4.166	146,109	4.0639	-1.04%
1999-11-22	0	0.192	0.186	0.192	0.186	0.192	700,000	132,300	0.1890	4.166	4.035	4.166	4.035	4.166	32,264	4.1006	1.05%
1999-11-19	0	0.190	0.186	0.190	0.186	0.190	1,270,000	237,050	0.1867	4.122	4.035	4.122	4.035	4.122	58,536	4.0497	0.00%
1999-11-18	0	0.190	0.188	0.190	0.185	0.192	542,500	101,425	0.1870	4.122	4.079	4.122	4.014	4.166	25,004	4.0563	2.70%
1999-11-17	0	0.185	0.185	0.190	0.185	0.193	1,950,000	362,550	0.1859	4.014	4.014	4.122	4.014	4.187	89,878	4.0338	-5.13%
1999-11-16	0	0.195	0.190	0.195	0.189	0.195	2,217,500	421,450	0.1901	4.231	4.122	4.231	4.101	4.231	102,207	4.1235	2.63%
1999-11-15	0	0.190	0.190	0.194	0.186	0.190	1,512,500	286,350	0.1893	4.122	4.122	4.209	4.035	4.122	69,713	4.1076	0.00%
1999-11-12	0	0.190	-	0.190	-	-	0	0	-	4.122	-	4.122	-	-	0	-	0.00%
1999-11-11	0	0.190	0.188	0.191	0.190	0.195	11,225,000	2,176,450	0.1939	4.122	4.079	4.144	4.122	4.231	517,372	4.2067	1.06%
1999-11-10	0	0.188	0.188	0.191	0.188	0.192	13,375,000	2,539,450	0.1899	4.079	4.079	4.144	4.079	4.166	616,468	4.1194	-1.57%
1999-11-09	0	0.191	0.191	0.192	0.190	0.195	1,511,000	288,630	0.1910	4.144	4.144	4.166	4.122	4.231	69,644	4.1444	0.00%
1999-11-08	0	0.191	0.191	0.192	0.191	0.198	2,150,000	415,350	0.1932	4.144	4.144	4.166	4.144	4.296	99,096	4.1914	-4.98%
1999-11-05	0	0.201	0.199	0.201	0.200	0.201	1,972,500	393,725	0.1996	4.361	4.318	4.361	4.339	4.361	90,915	4.3307	-1.47%
1999-11-04	0	0.204	0.201	0.204	0.198	0.206	8,540,000	1,736,100	0.2033	4.426	4.361	4.426	4.296	4.469	393,618	4.4106	0.00%
1999-11-03	0	0.204	0.202	0.204	0.199	0.204	7,415,000	1,495,425	0.2017	4.426	4.383	4.426	4.318	4.426	341,765	4.3756	3.03%
1999-11-02	0	0.198	0.198	0.202	0.197	0.205	4,475,000	894,200	0.1998	4.296	4.296	4.383	4.274	4.448	206,258	4.3354	0.51%
1999-11-01	0	0.197	0.193	0.197	0.193	0.198	1,451,500	283,770	0.1955	4.274	4.187	4.274	4.187	4.296	66,901	4.2416	1.03%
1999-10-29	0	0.195	0.190	0.195	0.190	0.195	1,298,000	247,060	0.1903	4.231	4.122	4.231	4.122	4.231	59,826	4.1296	3.17%
1999-10-28	0	0.189	0.189	0.190	0.189	0.195	1,945,000	375,200	0.1929	4.101	4.101	4.122	4.101	4.231	89,647	4.1853	0.53%
1999-10-27	0	0.188	0.186	0.190	0.185	0.190	2,450,000	456,400	0.1863	4.079	4.035	4.122	4.014	4.122	112,923	4.0417	0.53%
1999-10-26	0	0.187	0.187	0.190	0.183	0.200	13,220,000	2,554,350	0.1932	4.057	4.057	4.122	3.970	4.339	609,324	4.1921	-6.97%
1999-10-25	0	0.201	0.200	0.202	0.199	0.203	5,577,500	1,120,500	0.2009	4.361	4.339	4.383	4.318	4.404	257,073	4.3587	-1.47%
1999-10-22	0	0.204	0.203	0.204	0.200	0.205	5,232,000	1,059,875	0.2026	4.426	4.404	4.426	4.339	4.448	241,148	4.3951	-0.49%
1999-10-21	0	0.205	0.203	0.205	0.193	0.210	8,815,000	1,778,000	0.2017	4.448	4.404	4.448	4.187	4.556	406,293	4.3762	6.77%
1999-10-20	0	0.192	0.189	0.193	0.173	0.193	3,011,250	566,525	0.1881	4.166	4.101	4.187	3.753	4.187	138,792	4.0818	14.97%
1999-10-19	0	0.167	0.171	0.172	0.166	0.184	2,925,000	498,750	0.1705	3.623	3.710	3.732	3.602	3.992	134,816	3.6995	-9.24%
1999-10-15	0	0.184	0.184	0.188	0.184	0.196	4,181,250	787,663	0.1884	3.992	3.992	4.079	3.992	4.252	192,718	4.0871	-7.54%
1999-10-14	0	0.199	0.199	0.202	0.199	0.205	5,498,000	1,111,190	0.2021	4.318	4.318	4.383	4.318	4.448	253,409	4.3850	-1.73%
1999-10-13	0	0.203	0.200	0.201	0.195	0.205	5,192,500	1,037,596	0.1998	4.393	4.329	4.350	4.220	4.437	239,919	4.3248	-0.98%
1999-10-12	0	0.205	0.205	0.206	0.201	0.217	19,557,500	4,070,350	0.2081	4.437	4.437	4.458	4.350	4.696	903,652	4.5043	-3.30%
1999-10-11	0	0.212	0.210	0.212	0.184	0.212	9,718,500	1,968,465	0.2025	4.588	4.545	4.588	3.982	4.588	449,042	4.3837	14.59%
1999-10-08	0	0.185	0.181	0.185	0.179	0.185	1,890,000	342,400	0.1812	4.004	3.917	4.004	3.874	4.004	87,327	3.9209	0.00%
1999-10-07	0	0.185	0.180	0.186	0.178	0.188	351,250	61,375	0.1747	4.004	3.896	4.026	3.852	4.069	16,229	3.7817	-0.54%
1999-10-06	0	0.186	0.186	0.187	0.183	0.188	5,230,000	972,150	0.1859	4.026	4.026	4.047	3.961	4.069	241,651	4.0229	-1.06%
1999-10-05	0	0.188	0.185	0.190	0.169	0.188	5,333,750	939,263	0.1761	4.069	4.004	4.112	3.658	4.069	246,445	3.8112	2.17%
1999-10-04	0	0.184	0.175	0.186	0.171	0.192	3,566,000	660,820	0.1853	3.982	3.787	4.026	3.701	4.155	164,767	4.0106	-4.17%
1999-09-30	0	0.192	0.191	0.194	0.188	0.205	8,575,000	1,638,950	0.1911	4.155	4.134	4.199	4.069	4.437	396,207	4.1366	-4.48%
1999-09-29	0	0.201	0.200	0.203	0.183	0.207	12,949,100	2,533,132	0.1956	4.350	4.329	4.393	3.961	4.480	598,311	4.2338	6.35%
1999-09-28	0	0.189	0.187	0.192	0.187	0.200	5,043,500	957,820	0.1899	4.090	4.047	4.155	4.047	4.329	233,034	4.1102	-2.58%
1999-09-27	0	0.194	0.194	0.195	0.185	0.220	8,464,500	1,684,525	0.1990	4.199	4.199	4.220	4.004	4.761	391,101	4.3071	1.04%
1999-09-24	0	0.192	0.193	0.199	0.185	0.208	9,948,500	1,964,575	0.1975	4.155	4.177	4.307	4.004	4.502	459,669	4.2739	1.59%
1999-09-23	0	0.189	0.190	0.192	0.186	0.201	15,711,000	3,005,835	0.1913	4.090	4.112	4.155	4.026	4.350	725,925	4.1407	-2.07%
1999-09-22	0	0.193	0.190	0.193	0.186	0.215	14,159,000	2,872,548	0.2029	4.177	4.112	4.177	4.026	4.653	654,215	4.3908	-15.72%
1999-09-21	0	0.229	0.222	0.229	0.210	0.250	33,460,000	7,633,620	0.2281	4.956	4.805	4.956	4.545	5.411	1,546,015	4.9376	-0.43%
1999-09-20	0	0.230	0.230	0.232	0.167	0.230	42,690,000	8,371,621	0.1961	4.978	4.978	5.021	3.614	4.978	1,972,486	4.2442	38.55%
1999-09-17	0	0.166	0.166	0.169	0.144	0.169	20,773,500	3,323,325	0.1600	3.593	3.593	3.658	3.117	3.658	959,837	3.4624	15.28%
1999-09-15	0	0.144	0.144	0.145	0.142	0.153	6,510,000	955,750	0.1468	3.117	3.117	3.138	3.073	3.311	300,794	3.1774	-4.00%
1999-09-14	0	0.150	0.150	0.151	0.138	0.158	20,608,500	3,073,420	0.1491	3.246	3.246	3.268	2.987	3.420	952,213	3.2277	-0.66%
1999-09-13	0	0.151	0.151	0.158	0.134	0.157	41,551,000	6,068,558	0.1461	3.268	3.268	3.420	2.900	3.398	1,919,858	3.1609	15.27%
1999-09-10	0	0.131	0.130	0.133	0.115	0.137	25,963,500	3,348,445	0.1290	2.835	2.814	2.878	2.489	2.965	1,199,640	2.7912	13.91%
1999-09-09	0	0.115	0.115	0.118	0.110	0.122	4,357,500	501,700	0.1151	2.489	2.489	2.554	2.381	2.640	201,338	2.4918	0.88%
1999-09-08	0	0.114	0.113	0.114	0.108	0.120	8,268,000	973,735	0.1178	2.467	2.446	2.467	2.337	2.597	382,022	2.5489	4.59%
1999-09-07	0	0.109	0.105	0.109	0.100	0.117	5,114,000	549,370	0.1074	2.359	2.272	2.359	2.164	2.532	236,292	2.3250	13.54%
1999-09-06	0	0.096	-	-	-	-	0	0	-	2.078	-	-	-	-	0	-	0.00%
1999-09-03	0	0.096	-	0.100	0.096	0.096	200,000	19,200	0.0960	2.078	-	2.164	2.078	2.078	9,241	2.0777	0.00%
1999-09-02	0	0.096	0.094	0.100	0.096	0.096	2,000,000	192,000	0.0960	2.078	2.034	2.164	2.078	2.078	92,410	2.0777	-1.03%
1999-09-01	0	0.097	0.097	0.100	0.097	0.099	198,500	18,045	0.0909	2.099	2.099	2.164	2.099	2.143	9,172	1.9675	-3.00%
1999-08-31	0	0.100	0.099	0.100	0.100	0.100	275,000	27,125	0.0986	2.164	2.143	2.164	2.164	2.164	12,706	2.1348	2.04%
1999-08-30	0	0.098	0.095	0.100	0.098	0.100	537,500	52,500	0.0977	2.121	2.056	2.164	2.121	2.164	24,835	2.1139	2.08%
1999-08-27	0	0.096	0.095	0.100	-	-	0	0	-	2.078	2.056	2.164	-	-	0	-	0.00%
1999-08-26	0	0.096	0.096	0.099	0.095	0.100	670,000	64,950	0.0969	2.078	2.078	2.143	2.056	2.164	30,957	2.0981	-5.88%
1999-08-25	0	0.102	0.100	0.102	0.100	0.102	878,000	86,440	0.0985	2.208	2.164	2.208	2.164	2.208	40,568	2.1308	2.00%
1999-08-24	0	0.100	-	0.104	-	-	5,950,000	606,900	0.1020	2.164	-	2.251	-	-	274,919	2.2076	0.00%
1999-08-23	0	0.100	0.100	0.104	-	-	0	0	-	2.164	2.164	2.251	-	-	0	-	0.00%
1999-08-20	0	0.100	0.100	0.104	0.100	0.104	2,700,000	272,600	0.1010	2.164	2.164	2.251	2.164	2.251	124,753	2.1851	-3.85%
1999-08-19	0	0.104	0.100	0.107	0.100	0.104	1,050,000	109,000	0.1038	2.251	2.164	2.316	2.164	2.251	48,515	2.2467	0.00%
1999-08-18	0	0.104	0.100	0.104	0.100	0.108	275,000	28,250	0.1027	2.251	2.164	2.251	2.164	2.337	12,706	2.2233	8.33%
1999-08-17	0	0.096	-	0.100	0.096	0.100	425,000	41,200	0.0969	2.078	-	2.164	2.078	2.164	19,637	2.0981	-4.95%
1999-08-16	0	0.101	0.098	0.104	0.099	0.101	350,000	34,850	0.0996	2.186	2.121	2.251	2.143	2.186	16,172	2.1550	1.00%
1999-08-13	0	0.100	-	0.100	0.100	0.103	300,000	30,600	0.1020	2.164	-	2.164	2.164	2.229	13,861	2.2076	5.26%
1999-08-12	0	0.095	0.095	-	0.090	0.095	1,000,000	93,300	0.0933	2.056	2.056	-	1.948	2.056	46,205	2.0193	7.95%
1999-08-11	0	0.088	0.088	0.093	0.085	0.090	1,950,000	169,000	0.0867	1.905	1.905	2.013	1.840	1.948	90,099	1.8757	-7.37%
1999-08-10	0	0.095	0.090	0.095	0.095	0.103	2,284,500	219,130	0.0959	2.056	1.948	2.056	2.056	2.229	105,555	2.0760	-5.00%
1999-08-09	0	0.100	0.100	0.103	0.100	0.105	1,250,000	126,250	0.1010	2.164	2.164	2.229	2.164	2.272	57,756	2.1859	-3.85%
1999-08-06	0	0.104	0.102	0.108	0.104	0.108	530,000	56,500	0.1066	2.251	2.208	2.337	2.251	2.337	24,489	2.3072	-3.70%
1999-08-05	0	0.108	0.106	0.108	0.108	0.108	500,000	54,000	0.1080	2.337	2.294	2.337	2.337	2.337	23,102	2.3374	-2.70%
1999-08-04	0	0.111	0.110	0.112	0.110	0.112	1,125,000	123,850	0.1101	2.402	2.381	2.424	2.381	2.424	51,980	2.3826	0.91%
1999-08-03	0	0.110	0.108	0.112	0.110	0.112	905,000	99,600	0.1101	2.381	2.337	2.424	2.381	2.424	41,815	2.3819	0.00%
1999-08-02	0	0.110	0.110	0.112	0.103	0.110	2,275,000	247,350	0.1087	2.381	2.381	2.424	2.229	2.381	105,116	2.3531	3.77%
1999-07-30	0	0.106	0.106	0.112	0.106	0.108	790,000	84,400	0.1068	2.294	2.294	2.424	2.294	2.337	36,502	2.3122	-1.85%
1999-07-29	0	0.108	-	0.108	0.108	0.108	132,000	14,000	0.1061	2.337	-	2.337	2.337	2.337	6,099	2.2954	-3.57%
1999-07-28	0	0.112	0.109	0.112	0.112	0.112	507,000	54,820	0.1081	2.424	2.359	2.424	2.424	2.424	23,426	2.3401	2.75%
1999-07-27	0	0.109	0.109	0.110	0.104	0.109	2,650,000	284,050	0.1072	2.359	2.359	2.381	2.251	2.359	122,443	2.3199	4.81%
1999-07-26	0	0.104	0.101	0.110	0.104	0.106	902,000	94,600	0.1049	2.251	2.186	2.381	2.251	2.294	41,677	2.2698	-5.45%
1999-07-23	0	0.110	0.110	0.112	0.108	0.110	2,327,000	253,980	0.1091	2.381	2.381	2.424	2.337	2.381	107,519	2.3622	0.00%
1999-07-22	0	0.110	0.110	0.113	0.110	0.113	1,305,000	145,000	0.1111	2.381	2.381	2.446	2.381	2.446	60,297	2.4047	0.00%
1999-07-21	0	0.110	0.110	0.112	0.110	0.111	2,119,000	231,850	0.1094	2.381	2.381	2.424	2.381	2.402	97,908	2.3680	0.00%
1999-07-20	0	0.110	0.110	0.111	0.107	0.111	2,625,000	287,825	0.1096	2.381	2.381	2.402	2.316	2.402	121,288	2.3731	2.80%
1999-07-19	0	0.107	0.107	0.108	0.106	0.110	2,587,500	280,000	0.1082	2.316	2.316	2.337	2.294	2.381	119,555	2.3420	-8.55%
1999-07-16	0	0.117	0.116	0.118	0.113	0.117	2,150,000	246,150	0.1145	2.532	2.511	2.554	2.446	2.532	99,340	2.4778	-0.85%
1999-07-15	0	0.118	0.118	0.120	0.112	0.118	6,225,000	711,450	0.1143	2.554	2.554	2.597	2.424	2.554	287,625	2.4735	1.72%
1999-07-14	0	0.116	0.114	0.116	0.107	0.120	10,625,000	1,206,800	0.1136	2.511	2.467	2.511	2.316	2.597	490,927	2.4582	-8.66%
1999-07-13	0	0.127	0.125	0.130	0.126	0.131	2,825,000	357,950	0.1267	2.749	2.705	2.814	2.727	2.835	130,529	2.7423	-3.79%
1999-07-12	0	0.132	0.130	0.132	0.132	0.138	4,530,000	606,650	0.1339	2.857	2.814	2.857	2.857	2.987	209,308	2.8984	3.12%
1999-07-09	0	0.128	0.127	0.131	0.127	0.130	4,769,000	612,790	0.1285	2.770	2.749	2.835	2.749	2.814	220,351	2.7810	-2.29%
1999-07-08	0	0.131	0.131	0.132	0.127	0.136	5,350,000	706,050	0.1320	2.835	2.835	2.857	2.749	2.943	247,196	2.8562	-2.96%
1999-07-07	0	0.135	0.134	0.135	0.132	0.144	13,615,000	1,869,325	0.1373	2.922	2.900	2.922	2.857	3.117	629,079	2.9715	0.75%
1999-07-06	0	0.134	0.131	0.134	0.124	0.138	8,780,000	1,153,400	0.1314	2.900	2.835	2.900	2.684	2.987	405,679	2.8431	8.06%
1999-07-05	0	0.124	0.123	0.125	0.123	0.125	4,470,000	553,200	0.1238	2.684	2.662	2.705	2.662	2.705	206,536	2.6785	0.81%
1999-07-02	0	0.123	0.120	0.124	0.116	0.123	5,725,000	686,750	0.1200	2.662	2.597	2.684	2.511	2.662	264,523	2.5962	2.50%
1999-06-30	0	0.120	0.120	0.121	0.120	0.125	3,150,000	382,450	0.1214	2.597	2.597	2.619	2.597	2.705	145,545	2.6277	-2.44%
1999-06-29	0	0.123	0.123	0.125	0.122	0.127	12,834,000	1,592,590	0.1241	2.662	2.662	2.705	2.640	2.749	592,993	2.6857	-1.60%
1999-06-28	0	0.125	0.123	0.128	0.122	0.125	4,702,500	579,250	0.1232	2.705	2.662	2.770	2.640	2.705	217,278	2.6659	4.17%
1999-06-25	0	0.120	0.120	0.125	0.113	0.125	14,033,000	1,700,050	0.1211	2.597	2.597	2.705	2.446	2.705	648,393	2.6219	3.45%
1999-06-24	0	0.116	0.113	0.119	0.115	0.122	3,067,500	358,450	0.1169	2.511	2.446	2.575	2.489	2.640	141,733	2.5290	0.00%
1999-06-23	0	0.116	0.116	0.119	0.115	0.119	10,396,000	1,208,220	0.1162	2.511	2.511	2.575	2.489	2.575	480,346	2.5153	2.65%
1999-06-22	0	0.113	0.113	0.114	0.110	0.123	3,177,500	359,275	0.1131	2.446	2.446	2.467	2.381	2.662	146,816	2.4471	-2.59%
1999-06-21	0	0.116	0.114	0.118	0.108	0.118	8,006,500	909,240	0.1136	2.511	2.467	2.554	2.337	2.554	369,939	2.4578	7.91%
1999-06-17	0	0.108	0.106	0.109	0.108	0.113	5,817,500	639,100	0.1099	2.327	2.284	2.348	2.327	2.434	270,047	2.3666	-1.82%
1999-06-16	0	0.110	0.108	0.110	0.103	0.112	4,250,000	457,600	0.1077	2.370	2.327	2.370	2.219	2.413	197,284	2.3195	4.76%
1999-06-15	0	0.105	0.104	0.106	0.103	0.109	1,250,000	130,700	0.1046	2.262	2.240	2.284	2.219	2.348	58,025	2.2525	0.00%
1999-06-14	0	0.105	0.105	0.106	0.105	0.108	4,715,000	502,150	0.1065	2.262	2.262	2.284	2.262	2.327	218,869	2.2943	0.96%
1999-06-11	0	0.104	0.104	0.105	0.102	0.107	3,570,000	369,650	0.1035	2.240	2.240	2.262	2.197	2.305	165,719	2.2306	0.97%
1999-06-10	0	0.103	0.103	0.104	0.101	0.106	4,900,000	508,250	0.1037	2.219	2.219	2.240	2.176	2.284	227,457	2.2345	3.00%
1999-06-09	0	0.100	0.100	0.101	0.098	0.101	3,125,000	311,325	0.0996	2.154	2.154	2.176	2.111	2.176	145,062	2.1462	2.04%
1999-06-08	0	0.098	0.098	0.100	0.096	0.101	1,611,000	158,280	0.0982	2.111	2.111	2.154	2.068	2.176	74,782	2.1165	0.00%
1999-06-07	0	0.098	0.098	0.102	0.098	0.098	200,000	19,600	0.0980	2.111	2.111	2.197	2.111	2.111	9,284	2.1112	-1.01%
1999-06-04	0	0.099	0.098	0.100	0.093	0.102	4,450,000	446,250	0.1003	2.133	2.111	2.154	2.003	2.197	206,568	2.1603	5.32%
1999-06-03	0	0.094	0.094	0.097	0.093	0.094	575,000	53,550	0.0931	2.025	2.025	2.090	2.003	2.025	26,691	2.0063	-6.00%
1999-06-02	0	0.100	0.100	0.101	0.094	0.100	3,810,000	374,970	0.0984	2.154	2.154	2.176	2.025	2.154	176,859	2.1202	3.09%
1999-06-01	0	0.097	0.097	0.099	0.097	0.097	640,000	61,000	0.0953	2.090	2.090	2.133	2.090	2.090	29,709	2.0533	-3.00%
1999-05-31	0	0.100	0.096	0.100	0.097	0.100	2,848,000	276,660	0.0971	2.154	2.068	2.154	2.090	2.154	132,204	2.0927	4.17%
1999-05-28	0	0.096	0.096	0.100	0.092	0.098	1,100,000	104,150	0.0947	2.068	2.068	2.154	1.982	2.111	51,062	2.0397	-4.00%
1999-05-27	0	0.100	0.100	0.103	0.100	0.104	3,550,000	359,900	0.1014	2.154	2.154	2.219	2.154	2.240	164,790	2.1840	0.00%
1999-05-26	0	0.100	0.099	0.104	0.095	0.102	5,924,000	588,180	0.0993	2.154	2.133	2.240	2.047	2.197	274,991	2.1389	0.00%
1999-05-25	0	0.100	0.097	0.101	0.097	0.100	900,000	89,700	0.0997	2.154	2.090	2.176	2.090	2.154	41,778	2.1471	-0.99%
1999-05-24	0	0.101	0.095	0.102	0.099	0.101	852,700	85,770	0.1006	2.176	2.047	2.197	2.133	2.176	39,582	2.1669	1.00%
1999-05-21	0	0.100	0.100	0.103	0.098	0.105	3,194,200	324,878	0.1017	2.154	2.154	2.219	2.111	2.262	148,274	2.1911	-3.85%
1999-05-20	0	0.104	0.103	0.106	0.103	0.108	4,017,500	423,375	0.1054	2.240	2.219	2.284	2.219	2.327	186,491	2.2702	0.97%
1999-05-19	0	0.103	0.102	0.103	0.098	0.105	7,025,000	711,400	0.1013	2.219	2.197	2.219	2.111	2.262	326,099	2.1815	8.42%
1999-05-18	0	0.095	0.094	0.097	0.094	0.095	2,900,000	274,450	0.0946	2.047	2.025	2.090	2.025	2.047	134,617	2.0387	0.00%
1999-05-17	0	0.095	0.092	0.095	0.093	0.096	1,865,000	175,175	0.0939	2.047	1.982	2.047	2.003	2.068	86,573	2.0234	-5.94%
1999-05-14	0	0.101	0.098	0.102	0.096	0.104	8,437,500	854,600	0.1013	2.176	2.111	2.197	2.068	2.240	391,667	2.1820	-4.72%
1999-05-13	0	0.106	0.103	0.106	0.102	0.115	5,775,000	626,325	0.1085	2.284	2.219	2.284	2.197	2.477	268,074	2.3364	-4.50%
1999-05-12	0	0.111	0.105	0.112	0.102	0.118	6,275,000	687,950	0.1096	2.391	2.262	2.413	2.197	2.542	291,284	2.3618	3.74%
1999-05-11	0	0.107	0.106	0.109	0.101	0.110	10,537,500	1,101,113	0.1045	2.305	2.284	2.348	2.176	2.370	489,148	2.2511	-2.73%
1999-05-10	0	0.110	0.110	0.113	0.103	0.130	23,780,000	2,686,750	0.1130	2.370	2.370	2.434	2.219	2.801	1,103,862	2.4340	-15.38%
1999-05-07	0	0.130	0.128	0.130	0.120	0.154	33,815,500	4,600,649	0.1361	2.801	2.757	2.801	2.585	3.318	1,569,708	2.9309	16.07%
1999-05-06	0	0.112	0.110	0.112	0.099	0.118	24,624,500	2,696,345	0.1095	2.413	2.370	2.413	2.133	2.542	1,143,064	2.3589	16.67%
1999-05-05	0	0.096	0.094	0.096	0.084	0.103	19,814,500	1,873,165	0.0945	2.068	2.025	2.068	1.810	2.219	919,785	2.0365	20.00%
1999-05-04	0	0.080	0.077	0.080	0.076	0.087	10,187,000	829,370	0.0814	1.723	1.659	1.723	1.637	1.874	472,878	1.7539	9.59%
1999-05-03	0	0.073	0.072	0.075	0.063	0.077	6,024,500	436,995	0.0725	1.573	1.551	1.616	1.357	1.659	279,656	1.5626	19.67%
1999-04-30	0	0.061	0.057	0.061	0.060	0.062	1,032,500	61,585	0.0596	1.314	1.228	1.314	1.293	1.336	47,928	1.2849	1.67%
1999-04-29	0	0.060	0.057	0.060	0.060	0.064	2,142,500	130,160	0.0608	1.293	1.228	1.293	1.293	1.379	99,454	1.3087	-3.23%
1999-04-28	0	0.062	0.062	0.063	0.061	0.064	5,291,000	328,987	0.0622	1.336	1.336	1.357	1.314	1.379	245,607	1.3395	3.33%
1999-04-27	0	0.060	0.060	0.062	0.060	0.062	950,000	57,850	0.0609	1.293	1.293	1.336	1.293	1.336	44,099	1.3118	-6.25%
1999-04-26	0	0.064	0.061	0.064	0.061	0.068	10,296,000	667,770	0.0649	1.379	1.314	1.379	1.314	1.465	477,938	1.3972	4.92%
1999-04-23	0	0.061	0.060	0.063	0.060	0.067	4,958,000	309,975	0.0625	1.314	1.293	1.357	1.293	1.443	230,149	1.3468	-3.17%
1999-04-22	0	0.063	0.056	0.065	0.053	0.064	7,425,000	438,000	0.0590	1.357	1.206	1.400	1.142	1.379	344,667	1.2708	23.53%
1999-04-21	0	0.051	0.051	0.052	0.051	0.055	2,320,000	124,100	0.0535	1.099	1.099	1.120	1.099	1.185	107,694	1.1523	-3.77%
1999-04-20	0	0.053	0.051	0.054	0.052	0.063	812,500	45,700	0.0562	1.142	1.099	1.163	1.120	1.357	37,716	1.2117	-3.64%
1999-04-19	0	0.055	0.054	0.058	0.052	0.060	4,224,000	237,130	0.0561	1.185	1.163	1.249	1.120	1.293	196,077	1.2094	19.57%
1999-04-16	0	0.046	0.046	0.050	0.044	0.046	2,075,000	94,050	0.0453	0.991	0.991	1.077	0.948	0.991	96,321	0.9764	0.00%
1999-04-15	0	0.046	0.042	0.046	0.046	0.046	100,000	4,600	0.0460	0.991	0.905	0.991	0.991	0.991	4,642	0.9910	6.98%
1999-04-14	0	0.043	0.043	0.045	0.040	0.045	2,491,000	107,280	0.0431	0.926	0.926	0.969	0.862	0.969	115,632	0.9278	-4.44%
1999-04-13	0	0.045	0.045	-	0.045	0.045	75,000	3,375	0.0450	0.969	0.969	-	0.969	0.969	3,481	0.9694	4.65%
1999-04-12	0	0.043	0.042	-	0.043	0.043	306,000	13,080	0.0427	0.926	0.905	-	0.926	0.926	14,204	0.9208	0.00%
1999-04-09	0	0.043	0.040	-	-	-	0	0	-	0.926	0.862	-	-	-	0	-	0.00%
1999-04-08	0	0.043	0.043	0.045	0.043	0.043	387,500	16,463	0.0425	0.926	0.926	0.969	0.926	0.926	17,988	0.9152	4.88%
1999-04-07	0	0.041	0.041	0.045	0.041	0.041	349,000	14,285	0.0409	0.883	0.883	0.969	0.883	0.883	16,201	0.8818	0.00%
1999-04-01	0	0.041	0.041	-	0.040	0.040	600,000	24,000	0.0400	0.883	0.883	-	0.862	0.862	27,852	0.8617	-4.65%
1999-03-31	0	0.043	0.043	0.049	-	-	6,500,000	299,000	0.0460	0.926	0.926	1.056	-	-	301,729	0.9910	0.00%
1999-03-30	0	0.043	0.042	0.043	0.039	0.043	1,620,000	66,804	0.0412	0.926	0.905	0.926	0.840	0.926	75,200	0.8884	7.50%
1999-03-29	0	0.040	0.040	0.044	0.040	0.044	425,500	17,203	0.0404	0.862	0.862	0.948	0.862	0.948	19,752	0.8710	-2.44%
1999-03-26	0	0.041	0.041	0.046	0.041	0.046	862,000	38,450	0.0446	0.883	0.883	0.991	0.883	0.991	40,014	0.9609	-10.87%
1999-03-25	0	0.046	0.042	0.050	0.042	0.048	884,500	40,231	0.0455	0.991	0.905	1.077	0.905	1.034	41,058	0.9799	15.00%
1999-03-24	0	0.040	0.040	0.048	0.039	0.046	2,563,000	104,464	0.0408	0.862	0.862	1.034	0.840	0.991	118,974	0.8780	-9.09%
1999-03-23	0	0.044	0.040	0.044	0.040	0.046	565,000	22,838	0.0404	0.948	0.862	0.948	0.862	0.991	26,227	0.8708	4.76%
1999-03-22	0	0.042	0.042	0.045	0.036	0.045	552,000	23,412	0.0424	0.905	0.905	0.969	0.776	0.969	25,624	0.9137	2.44%
1999-03-19	0	0.041	0.041	0.044	0.040	0.044	1,152,000	50,458	0.0438	0.883	0.883	0.948	0.862	0.948	53,476	0.9436	-6.82%
1999-03-18	0	0.044	0.039	0.044	0.039	0.044	542,000	21,690	0.0400	0.948	0.840	0.948	0.840	0.948	25,160	0.8621	0.00%
1999-03-17	0	0.044	0.036	0.044	0.035	0.044	506,000	20,380	0.0403	0.948	0.776	0.948	0.754	0.948	23,488	0.8677	12.82%
1999-03-16	0	0.039	0.036	0.040	0.036	0.039	1,052,500	39,652	0.0377	0.840	0.776	0.862	0.776	0.840	48,857	0.8116	8.33%
1999-03-15	0	0.036	0.036	-	0.036	0.038	1,474,500	53,233	0.0361	0.776	0.776	-	0.776	0.819	68,446	0.7777	-5.26%
1999-03-12	0	0.038	0.038	0.044	0.038	0.040	508,500	20,018	0.0394	0.819	0.819	0.948	0.819	0.862	23,604	0.8481	0.00%
1999-03-11	0	0.038	0.036	0.038	0.038	0.043	322,000	12,396	0.0385	0.819	0.776	0.819	0.819	0.926	14,947	0.8293	-11.63%
1999-03-10	0	0.043	0.036	-	0.031	0.043	860,000	33,028	0.0384	0.926	0.776	-	0.668	0.926	39,921	0.8273	22.86%
1999-03-09	0	0.035	0.035	0.042	0.035	0.038	525,000	19,860	0.0378	0.754	0.754	0.905	0.754	0.819	24,370	0.8149	0.00%
1999-03-08	0	0.035	0.035	-	0.032	0.035	167,500	5,714	0.0341	0.754	0.754	-	0.689	0.754	7,775	0.7349	-2.78%
1999-03-05	0	0.036	0.032	-	-	-	0	0	-	0.776	0.689	-	-	-	0	-	0.00%
1999-03-04	0	0.036	0.033	0.036	-	-	0	0	-	0.776	0.711	0.776	-	-	0	-	0.00%
1999-03-03	0	0.036	0.036	-	0.036	0.036	125,000	4,492	0.0359	0.776	0.776	-	0.776	0.776	5,802	0.7742	2.86%
1999-03-02	0	0.035	0.035	-	0.032	0.036	227,000	7,821	0.0345	0.754	0.754	-	0.689	0.776	10,537	0.7422	-2.78%
1999-03-01	0	0.036	0.036	-	0.035	0.036	146,500	5,164	0.0352	0.776	0.776	-	0.754	0.776	6,800	0.7594	2.86%
1999-02-26	0	0.035	0.035	0.040	0.035	0.035	12,500	430	0.0344	0.754	0.754	0.862	0.754	0.754	580	0.7411	0.00%
1999-02-25	0	0.035	-	-	0.035	0.035	350,000	12,250	0.0350	0.754	-	-	0.754	0.754	16,247	0.7540	-12.50%
1999-02-24	0	0.040	0.036	0.040	0.038	0.044	904,000	36,176	0.0400	0.862	0.776	0.862	0.819	0.948	41,963	0.8621	17.65%
1999-02-23	0	0.034	0.034	-	0.034	0.034	175,000	5,936	0.0339	0.732	0.732	-	0.732	0.732	8,123	0.7307	-2.86%
1999-02-22	0	0.035	0.035	-	-	-	0	0	-	0.754	0.754	-	-	-	0	-	6.06%
1999-02-19	0	0.033	0.033	-	-	-	0	0	-	0.711	0.711	-	-	-	0	-	0.00%
1999-02-15	0	0.033	0.033	-	-	-	0	0	-	0.711	0.711	-	-	-	0	-	0.00%
1999-02-12	0	0.033	0.033	-	0.031	0.031	50,000	1,550	0.0310	0.711	0.711	-	0.668	0.668	2,321	0.6678	3.12%
1999-02-11	0	0.032	0.030	-	0.032	0.032	500,000	16,000	0.0320	0.689	0.646	-	0.689	0.689	23,210	0.6894	6.67%
1999-02-10	0	0.030	0.030	-	0.030	0.031	100,000	3,050	0.0305	0.646	0.646	-	0.646	0.668	4,642	0.6570	-6.25%
1999-02-09	0	0.032	0.032	-	0.031	0.031	50,000	1,550	0.0310	0.689	0.689	-	0.668	0.668	2,321	0.6678	-5.88%
1999-02-08	0	0.034	0.031	-	-	-	0	0	-	0.732	0.668	-	-	-	0	-	0.00%
1999-02-05	0	0.034	0.030	0.034	0.034	0.034	250,000	8,500	0.0340	0.732	0.646	0.732	0.732	0.732	11,605	0.7324	-5.56%
1999-02-04	0	0.036	0.034	-	-	-	0	0	-	0.776	0.732	-	-	-	0	-	0.00%
1999-02-03	0	0.036	0.035	0.036	0.036	0.036	50,000	1,800	0.0360	0.776	0.754	0.776	0.776	0.776	2,321	0.7755	-2.70%
1999-02-02	0	0.037	0.037	0.040	0.036	0.036	50,000	1,800	0.0360	0.797	0.797	0.862	0.776	0.776	2,321	0.7755	-7.50%
1999-02-01	0	0.040	0.036	0.040	0.040	0.040	200,000	8,000	0.0400	0.862	0.776	0.862	0.862	0.862	9,284	0.8617	5.26%
1999-01-29	0	0.038	0.038	0.042	0.038	0.038	200,000	7,600	0.0380	0.819	0.819	0.905	0.819	0.819	9,284	0.8186	0.00%
1999-01-28	0	0.038	0.038	0.042	-	-	0	0	-	0.819	0.819	0.905	-	-	0	-	0.00%
1999-01-27	0	0.038	0.038	-	-	-	63,500	2,413	0.0380	0.819	0.819	-	-	-	2,948	0.8186	2.70%
1999-01-26	0	0.037	0.036	-	0.037	0.037	100,000	3,700	0.0370	0.797	0.776	-	0.797	0.797	4,642	0.7971	-7.50%
1999-01-25	0	0.040	0.037	0.040	0.040	0.040	100,000	4,000	0.0400	0.862	0.797	0.862	0.862	0.862	4,642	0.8617	8.11%
1999-01-22	0	0.037	0.037	0.040	0.036	0.040	472,000	17,592	0.0373	0.797	0.797	0.862	0.776	0.862	21,910	0.8029	-7.50%
1999-01-21	0	0.040	0.040	-	0.040	0.043	4,640,500	208,309	0.0449	0.862	0.862	-	0.862	0.926	215,411	0.9670	-6.98%
1999-01-20	0	0.043	0.040	0.043	0.040	0.043	150,000	6,300	0.0420	0.926	0.862	0.926	0.862	0.926	6,963	0.9048	4.88%
1999-01-19	0	0.041	0.045	-	0.040	0.040	30,000	1,200	0.0400	0.883	0.969	-	0.862	0.862	1,393	0.8617	-6.82%
1999-01-18	0	0.044	0.040	-	-	-	0	0	-	0.948	0.862	-	-	-	0	-	0.00%
1999-01-15	0	0.044	0.044	0.048	0.042	0.044	424,000	18,456	0.0435	0.948	0.948	1.034	0.905	0.948	19,682	0.9377	10.00%
1999-01-14	0	0.040	0.040	-	-	-	0	0	-	0.862	0.862	-	-	-	0	-	0.00%
1999-01-13	0	0.040	0.040	0.047	0.040	0.041	87,500	3,525	0.0403	0.862	0.862	1.012	0.862	0.883	4,062	0.8679	-6.98%
1999-01-12	0	0.043	0.043	0.047	0.038	0.043	272,000	11,016	0.0405	0.926	0.926	1.012	0.819	0.926	12,626	0.8725	2.38%
1999-01-11	0	0.042	0.040	-	0.042	0.042	425,000	17,833	0.0420	0.905	0.862	-	0.905	0.905	19,728	0.9039	-2.33%
1999-01-08	0	0.043	0.043	-	0.043	0.043	2,000	86	0.0430	0.926	0.926	-	0.926	0.926	93	0.9263	-4.44%
1999-01-07	0	0.045	0.045	0.048	0.044	0.046	1,562,500	70,275	0.0450	0.969	0.969	1.034	0.948	0.991	72,531	0.9689	-6.25%
1999-01-06	0	0.048	0.045	0.049	0.044	0.048	300,000	14,000	0.0467	1.034	0.969	1.056	0.948	1.034	13,926	1.0053	4.35%
1999-01-05	0	0.046	0.046	0.052	-	-	0	0	-	0.991	0.991	1.120	-	-	0	-	0.00%
1999-01-04	0	0.046	0.046	0.049	0.040	0.044	91,500	3,830	0.0419	0.991	0.991	1.056	0.862	0.948	4,247	0.9017	-4.17%
1998-12-31	0	0.048	0.045	0.052	-	-	0	0	-	1.034	0.969	1.120	-	-	0	-	0.00%
1998-12-30	0	0.048	0.045	0.049	-	-	0	0	-	1.034	0.969	1.056	-	-	0	-	0.00%
1998-12-29	0	0.048	0.048	0.051	0.048	0.048	1,320,000	63,324	0.0480	1.034	1.034	1.099	1.034	1.034	61,274	1.0335	-7.69%
1998-12-28	0	0.052	0.040	-	0.030	0.052	365,000	13,935	0.0382	1.120	0.862	-	0.646	1.120	16,943	0.8225	15.56%
1998-12-24	0	0.045	0.041	-	-	-	0	0	-	0.969	0.883	-	-	-	0	-	0.00%
1998-12-23	0	0.045	0.041	-	-	-	0	0	-	0.969	0.883	-	-	-	0	-	0.00%
1998-12-22	0	0.045	0.045	0.052	0.045	0.045	2,000	90	0.0450	0.969	0.969	1.120	0.969	0.969	93	0.9694	-13.46%
1998-12-21	0	0.052	0.047	0.052	0.047	0.052	3,432,500	174,610	0.0509	1.120	1.012	1.120	1.012	1.120	159,336	1.0959	-3.70%
1998-12-18	0	0.054	-	0.054	-	-	0	0	-	1.163	-	1.163	-	-	0	-	0.00%
1998-12-17	0	0.054	0.051	0.054	0.051	0.054	360,000	18,480	0.0513	1.163	1.099	1.163	1.099	1.163	16,711	1.1059	0.00%
1998-12-16	0	0.054	0.052	0.057	0.048	0.054	2,544,500	130,764	0.0514	1.163	1.120	1.228	1.034	1.163	118,115	1.1071	8.00%
1998-12-15	0	0.050	0.045	0.053	0.050	0.050	300,000	15,000	0.0500	1.077	0.969	1.142	1.077	1.077	13,926	1.0771	6.38%
1998-12-14	0	0.047	0.044	0.049	0.047	0.047	500,000	23,500	0.0470	1.012	0.948	1.056	1.012	1.012	23,210	1.0125	0.00%
1998-12-11	0	0.047	0.047	0.051	0.042	0.047	352,000	15,664	0.0445	1.012	1.012	1.099	0.905	1.012	16,340	0.9586	-6.00%
1998-12-10	0	0.050	0.049	0.050	0.049	0.050	424,000	20,900	0.0493	1.077	1.056	1.077	1.056	1.077	19,682	1.0619	-1.96%
1998-12-09	0	0.051	0.049	0.051	0.051	0.051	200,000	10,200	0.0510	1.099	1.056	1.099	1.099	1.099	9,284	1.0987	0.00%
1998-12-08	0	0.051	0.048	0.052	0.048	0.055	910,000	46,580	0.0512	1.099	1.034	1.120	1.034	1.185	42,242	1.1027	0.00%
1998-12-07	0	0.051	0.051	0.058	0.049	0.054	400,000	21,100	0.0528	1.099	1.099	1.249	1.056	1.163	18,568	1.1364	2.00%
1998-12-04	0	0.050	0.047	0.053	-	-	0	0	-	1.077	1.012	1.142	-	-	0	-	0.00%
1998-12-03	0	0.050	-	-	-	-	0	0	-	1.077	-	-	-	-	0	-	0.00%
1998-12-02	0	0.050	0.047	-	-	-	0	0	-	1.077	1.012	-	-	-	0	-	0.00%
1998-12-01	0	0.050	0.050	0.056	0.050	0.053	398,740	20,147	0.0505	1.077	1.077	1.206	1.077	1.142	18,509	1.0885	-5.66%
1998-11-30	0	0.053	0.053	-	0.051	0.055	330,000	17,450	0.0529	1.142	1.142	-	1.099	1.185	15,319	1.1391	-3.64%
1998-11-27	0	0.055	0.055	0.059	0.055	0.055	12,711,000	699,095	0.0550	1.185	1.185	1.271	1.185	1.185	590,042	1.1848	-1.79%
1998-11-26	0	0.056	0.055	0.060	0.056	0.056	1,010,000	56,560	0.0560	1.206	1.185	1.293	1.206	1.206	46,884	1.2064	-3.45%
1998-11-25	0	0.058	0.058	0.062	0.058	0.064	3,950,000	237,724	0.0602	1.249	1.249	1.336	1.249	1.379	183,358	1.2965	-9.38%
1998-11-24	0	0.064	0.060	0.068	0.059	0.065	752,800	47,150	0.0626	1.379	1.293	1.465	1.271	1.400	34,945	1.3493	8.47%
1998-11-23	0	0.059	0.059	0.060	0.058	0.059	1,830,000	106,240	0.0581	1.271	1.271	1.293	1.249	1.271	84,948	1.2506	0.00%
1998-11-20	0	0.059	0.059	0.062	0.059	0.065	4,843,000	289,167	0.0597	1.271	1.271	1.336	1.271	1.400	224,811	1.2863	0.00%
1998-11-19	0	0.059	0.056	0.059	0.055	0.059	1,246,000	71,130	0.0571	1.271	1.206	1.271	1.185	1.271	57,839	1.2298	-1.67%
1998-11-18	0	0.060	0.056	0.060	0.051	0.060	257,500	14,227	0.0553	1.293	1.206	1.293	1.099	1.293	11,953	1.1902	9.09%
1998-11-17	0	0.055	0.055	0.060	0.055	0.055	390,000	21,450	0.0550	1.185	1.185	1.293	1.185	1.185	18,104	1.1848	-6.78%
1998-11-16	0	0.059	0.055	0.060	-	-	0	0	-	1.271	1.185	1.293	-	-	0	-	0.00%
1998-11-13	0	0.059	0.059	0.060	0.054	0.060	1,264,000	74,024	0.0586	1.271	1.271	1.293	1.163	1.293	58,675	1.2616	5.36%
1998-11-12	0	0.056	0.056	0.062	0.056	0.058	610,000	34,560	0.0567	1.206	1.206	1.336	1.206	1.249	28,316	1.2205	-3.45%
1998-11-11	0	0.058	0.058	0.062	0.056	0.058	395,000	22,682	0.0574	1.249	1.249	1.336	1.206	1.249	18,336	1.2370	0.00%
1998-11-10	0	0.058	0.053	0.058	0.053	0.060	780,000	44,240	0.0567	1.249	1.142	1.249	1.142	1.293	36,207	1.2218	3.57%
1998-11-09	0	0.056	0.056	0.063	0.054	0.059	675,000	37,540	0.0556	1.206	1.206	1.357	1.163	1.271	31,333	1.1981	1.82%
1998-11-06	0	0.055	0.055	0.063	0.050	0.060	1,150,000	63,860	0.0555	1.185	1.185	1.357	1.077	1.293	53,383	1.1963	-11.29%
1998-11-05	0	0.062	0.058	0.062	0.058	0.063	9,853,500	612,946	0.0622	1.336	1.249	1.336	1.249	1.357	457,397	1.3401	0.00%
1998-11-04	0	0.062	0.058	0.062	0.058	0.064	3,321,000	200,362	0.0603	1.336	1.249	1.336	1.249	1.379	154,160	1.2997	3.33%
1998-11-03	0	0.060	0.054	0.060	0.053	0.060	3,937,500	217,634	0.0553	1.293	1.163	1.293	1.142	1.293	182,778	1.1907	13.21%
1998-11-02	0	0.053	0.049	0.053	0.053	0.054	900,000	48,300	0.0537	1.142	1.056	1.142	1.142	1.163	41,778	1.1561	6.00%
1998-10-30	0	0.050	0.046	0.050	0.048	0.050	400,000	19,792	0.0495	1.077	0.991	1.077	1.034	1.077	18,568	1.0659	11.11%
1998-10-29	0	0.045	0.042	0.049	0.045	0.046	1,220,000	55,100	0.0452	0.969	0.905	1.056	0.969	0.991	56,632	0.9729	-8.16%
1998-10-27	0	0.049	0.046	0.050	0.046	0.049	1,521,000	73,616	0.0484	1.056	0.991	1.077	0.991	1.056	70,604	1.0427	6.52%
1998-10-26	0	0.046	0.046	-	0.046	0.046	270,000	12,420	0.0460	0.991	0.991	-	0.991	0.991	12,533	0.9910	0.00%
1998-10-23	0	0.046	0.046	0.050	0.044	0.050	1,989,000	88,902	0.0447	0.991	0.991	1.077	0.948	1.077	92,329	0.9629	-6.12%
1998-10-22	0	0.049	0.047	0.050	0.047	0.049	3,550,000	170,300	0.0480	1.056	1.012	1.077	1.012	1.056	164,790	1.0334	-2.00%
1998-10-21	0	0.050	0.050	0.058	0.050	0.052	2,055,000	105,160	0.0512	1.077	1.077	1.249	1.077	1.120	95,393	1.1024	-3.85%
1998-10-20	0	0.052	0.052	0.056	0.051	0.059	5,443,000	305,760	0.0562	1.120	1.120	1.206	1.099	1.271	252,663	1.2102	0.00%
1998-10-19	0	0.052	0.049	0.052	0.050	0.054	2,838,500	145,093	0.0511	1.120	1.056	1.120	1.077	1.163	131,763	1.1012	4.00%
1998-10-16	0	0.050	0.050	0.052	0.048	0.053	2,456,500	124,227	0.0506	1.077	1.077	1.120	1.034	1.142	114,030	1.0894	6.38%
1998-10-15	0	0.047	0.046	0.047	0.040	0.050	3,892,000	183,740	0.0472	1.012	0.991	1.012	0.862	1.077	180,666	1.0170	11.90%
1998-10-14	0	0.042	0.042	0.045	0.040	0.046	5,977,000	251,804	0.0421	0.905	0.905	0.969	0.862	0.991	277,451	0.9076	13.51%
1998-10-13	0	0.037	0.037	0.039	0.035	0.037	1,732,000	62,984	0.0364	0.797	0.797	0.840	0.754	0.797	80,399	0.7834	5.71%
1998-10-12	0	0.035	0.035	0.036	0.031	0.037	1,239,000	41,512	0.0335	0.754	0.754	0.776	0.668	0.797	57,514	0.7218	16.67%
1998-10-09	0	0.030	0.030	0.035	0.030	0.030	162,500	4,870	0.0300	0.646	0.646	0.754	0.646	0.646	7,543	0.6456	-3.23%
1998-10-08	0	0.031	0.030	-	0.031	0.031	150,000	4,650	0.0310	0.668	0.646	-	0.668	0.668	6,963	0.6678	0.00%
1998-10-07	0	0.031	-	-	-	-	0	0	-	0.668	-	-	-	-	0	-	0.00%
1998-10-05	0	0.031	-	-	-	-	0	0	-	0.668	-	-	-	-	0	-	0.00%
1998-09-30	0	0.031	0.029	-	-	-	0	0	-	0.668	0.625	-	-	-	0	-	0.00%
1998-09-29	0	0.031	0.028	0.033	0.031	0.031	1,257,500	38,966	0.0310	0.668	0.603	0.711	0.668	0.668	58,373	0.6675	0.00%
1998-09-28	0	0.031	0.031	0.034	0.031	0.033	500,000	15,900	0.0318	0.668	0.668	0.732	0.668	0.711	23,210	0.6851	0.00%
1998-09-25	0	0.031	0.031	-	0.030	0.031	1,600,000	48,200	0.0301	0.668	0.668	-	0.646	0.668	74,272	0.6490	3.33%
1998-09-24	0	0.030	0.030	0.032	0.030	0.030	62,500	1,870	0.0299	0.646	0.646	0.689	0.646	0.646	2,901	0.6446	-6.25%
1998-09-23	0	0.032	0.030	0.032	-	-	0	0	-	0.689	0.646	0.689	-	-	0	-	0.00%
1998-09-22	0	0.032	0.032	0.035	0.032	0.032	162,500	5,388	0.0332	0.689	0.689	0.754	0.689	0.689	7,543	0.7143	-8.57%
1998-09-21	0	0.035	-	-	-	-	0	0	-	0.754	-	-	-	-	0	-	0.00%
1998-09-18	0	0.035	-	-	-	-	0	0	-	0.754	-	-	-	-	0	-	0.00%
1998-09-17	0	0.035	-	0.039	-	-	0	0	-	0.754	-	0.840	-	-	0	-	0.00%
1998-09-16	0	0.035	0.031	0.037	0.035	0.035	500,000	17,500	0.0350	0.754	0.668	0.797	0.754	0.754	23,210	0.7540	-5.41%
1998-09-15	0	0.037	0.037	0.041	0.037	0.039	820,000	31,420	0.0383	0.797	0.797	0.883	0.797	0.840	38,064	0.8254	-5.13%
1998-09-14	0	0.039	-	-	-	-	0	0	-	0.840	-	-	-	-	0	-	0.00%
1998-09-11	0	0.039	-	0.039	0.039	0.039	120,000	4,680	0.0390	0.840	-	0.840	0.840	0.840	5,570	0.8402	2.63%
1998-09-10	0	0.038	0.035	0.038	0.038	0.038	1,672,000	63,536	0.0380	0.819	0.754	0.819	0.819	0.819	77,614	0.8186	-5.00%
1998-09-09	0	0.040	0.037	0.043	-	-	0	0	-	0.862	0.797	0.926	-	-	0	-	0.00%
1998-09-08	0	0.040	0.040	0.043	0.038	0.041	4,334,000	170,058	0.0392	0.862	0.862	0.926	0.819	0.883	201,183	0.8453	11.11%
1998-09-07	0	0.036	0.034	-	0.031	0.036	1,237,000	42,044	0.0340	0.776	0.732	-	0.668	0.776	57,421	0.7322	16.13%
1998-09-04	0	0.031	0.028	0.031	0.031	0.031	500,000	15,500	0.0310	0.668	0.603	0.668	0.668	0.668	23,210	0.6678	6.90%
1998-09-03	0	0.029	0.029	0.032	0.029	0.029	161,000	4,660	0.0289	0.625	0.625	0.689	0.625	0.625	7,474	0.6235	3.57%
1998-09-02	0	0.028	0.028	0.035	0.028	0.035	102,000	3,556	0.0349	0.603	0.603	0.754	0.603	0.754	4,735	0.7510	-9.68%
1998-09-01	0	0.031	0.031	0.034	0.028	0.034	670,000	20,790	0.0310	0.668	0.668	0.732	0.603	0.732	31,101	0.6685	-3.13%
1998-08-31	0	0.032	0.028	0.035	0.032	0.032	40,000	1,280	0.0320	0.689	0.603	0.754	0.689	0.689	1,857	0.6894	18.52%
1998-08-28	0	0.027	0.027	0.033	0.027	0.029	1,672,000	46,472	0.0278	0.582	0.582	0.711	0.582	0.625	77,614	0.5988	-10.00%
1998-08-27	0	0.030	0.026	0.030	0.030	0.032	1,951,500	59,230	0.0304	0.646	0.560	0.646	0.646	0.689	90,588	0.6538	-6.25%
1998-08-26	0	0.032	0.032	0.034	0.030	0.032	310,000	9,820	0.0317	0.689	0.689	0.732	0.646	0.689	14,390	0.6824	3.23%
1998-08-25	0	0.031	0.031	0.035	0.030	0.031	574,000	17,870	0.0311	0.668	0.668	0.754	0.646	0.668	26,645	0.6707	-3.13%
1998-08-24	0	0.032	0.032	0.039	0.030	0.037	922,500	33,002	0.0358	0.689	0.689	0.840	0.646	0.797	42,822	0.7707	-8.57%
1998-08-21	0	0.035	0.030	0.035	0.031	0.035	848,000	27,680	0.0326	0.754	0.646	0.754	0.668	0.754	39,364	0.7032	0.00%
1998-08-20	0	0.035	0.033	0.035	0.032	0.037	870,000	30,040	0.0345	0.754	0.711	0.754	0.689	0.797	40,385	0.7438	6.06%
1998-08-19	0	0.033	0.032	0.037	0.033	0.033	100,000	3,300	0.0330	0.711	0.689	0.797	0.711	0.711	4,642	0.7109	-8.33%
1998-08-18	0	0.036	0.034	0.038	0.034	0.036	650,500	22,910	0.0352	0.776	0.732	0.819	0.732	0.776	30,196	0.7587	20.00%
1998-08-14	0	0.030	0.029	0.033	0.030	0.030	400,000	12,000	0.0300	0.646	0.625	0.711	0.646	0.646	18,568	0.6463	0.00%
1998-08-13	0	0.030	0.028	0.031	0.030	0.030	700,000	21,000	0.0300	0.646	0.603	0.668	0.646	0.646	32,494	0.6463	-3.23%
1998-08-12	0	0.031	0.028	0.031	0.031	0.032	700,000	22,200	0.0317	0.668	0.603	0.668	0.668	0.689	32,494	0.6832	10.71%
1998-08-11	0	0.028	0.028	-	0.028	0.028	4,000	112	0.0280	0.603	0.603	-	0.603	0.603	186	0.6032	-6.67%
1998-08-10	0	0.030	0.030	0.033	0.030	0.032	865,500	27,094	0.0313	0.646	0.646	0.711	0.646	0.689	40,176	0.6744	-14.29%
1998-08-07	0	0.035	0.030	-	0.027	0.035	512,500	16,332	0.0319	0.754	0.646	-	0.582	0.754	23,790	0.6865	16.67%
1998-08-06	0	0.030	0.030	-	0.030	0.030	400,000	12,000	0.0300	0.646	0.646	-	0.646	0.646	18,568	0.6463	-3.23%
1998-08-05	0	0.031	0.031	0.034	0.030	0.030	120,000	3,600	0.0300	0.668	0.668	0.732	0.646	0.646	5,570	0.6463	-6.06%
1998-08-04	0	0.033	0.029	-	-	-	0	0	-	0.711	0.625	-	-	-	0	-	0.00%
1998-08-03	0	0.033	-	-	-	-	0	0	-	0.711	-	-	-	-	0	-	0.00%
1998-07-31	0	0.033	0.033	0.034	0.033	0.033	195,000	6,427	0.0330	0.711	0.711	0.732	0.711	0.711	9,052	0.7100	0.00%
1998-07-30	0	0.033	0.030	0.033	0.030	0.033	875,000	28,330	0.0324	0.711	0.646	0.711	0.646	0.711	40,617	0.6975	13.79%
1998-07-29	0	0.029	0.029	0.033	0.029	0.029	150,000	4,350	0.0290	0.625	0.625	0.711	0.625	0.625	6,963	0.6247	-12.12%
1998-07-28	0	0.033	0.030	0.033	0.035	0.035	400,000	14,000	0.0350	0.711	0.646	0.711	0.754	0.754	18,568	0.7540	0.00%
1998-07-27	0	0.033	0.030	0.033	0.030	0.036	2,630,000	82,342	0.0313	0.711	0.646	0.711	0.646	0.776	122,084	0.6745	-8.33%
1998-07-24	0	0.036	0.032	0.046	0.030	0.044	1,766,000	68,550	0.0388	0.776	0.689	0.991	0.646	0.948	81,977	0.8362	0.00%
1998-07-23	0	0.036	0.034	0.040	0.036	0.036	300,000	10,800	0.0360	0.776	0.732	0.862	0.776	0.776	13,926	0.7755	-7.69%
1998-07-22	0	0.039	-	0.040	0.039	0.039	125,000	4,856	0.0388	0.840	-	0.862	0.840	0.840	5,802	0.8369	8.33%
1998-07-21	0	0.036	-	0.038	0.036	0.036	50,000	1,800	0.0360	0.776	-	0.819	0.776	0.776	2,321	0.7755	0.00%
1998-07-20	0	0.036	0.035	0.040	0.035	0.036	246,500	8,862	0.0360	0.776	0.754	0.862	0.754	0.776	11,442	0.7745	0.00%
1998-07-17	0	0.036	0.036	0.044	0.036	0.036	87,500	3,126	0.0357	0.776	0.776	0.948	0.776	0.776	4,062	0.7696	-10.00%
1998-07-16	0	0.040	0.040	0.044	0.040	0.040	175,000	6,980	0.0399	0.862	0.862	0.948	0.862	0.862	8,123	0.8592	0.00%
1998-07-15	0	0.040	0.036	0.040	0.036	0.040	2,061,500	77,230	0.0375	0.862	0.776	0.862	0.776	0.862	95,694	0.8070	5.26%
1998-07-14	0	0.038	0.035	0.040	0.038	0.038	132,000	5,016	0.0380	0.819	0.754	0.862	0.819	0.819	6,127	0.8186	-5.00%
1998-07-13	0	0.040	0.038	0.041	0.040	0.040	192,000	7,680	0.0400	0.862	0.819	0.883	0.862	0.862	8,913	0.8617	-2.44%
1998-07-10	0	0.041	0.038	0.041	0.041	0.041	20,000	820	0.0410	0.883	0.819	0.883	0.883	0.883	928	0.8832	2.50%
1998-07-09	0	0.040	0.039	0.041	0.040	0.040	891,500	35,630	0.0400	0.862	0.840	0.883	0.862	0.862	41,383	0.8610	0.00%
1998-07-08	0	0.040	0.039	0.043	0.039	0.040	400,000	15,906	0.0398	0.862	0.840	0.926	0.840	0.862	18,568	0.8566	0.00%
1998-07-07	0	0.040	0.039	0.041	0.039	0.042	2,568,500	103,284	0.0402	0.862	0.840	0.883	0.840	0.905	119,229	0.8663	-2.44%
1998-07-06	0	0.041	0.041	0.045	0.039	0.039	137,500	5,334	0.0388	0.883	0.883	0.969	0.840	0.840	6,383	0.8357	-2.38%
1998-07-03	0	0.042	0.040	0.046	0.042	0.050	110,000	4,700	0.0427	0.905	0.862	0.991	0.905	1.077	5,106	0.9205	-8.70%
1998-07-02	0	0.046	-	0.046	-	-	0	0	-	0.991	-	0.991	-	-	0	-	0.00%
1998-06-30	0	0.046	0.042	0.046	0.042	0.046	492,000	22,184	0.0451	0.991	0.905	0.991	0.905	0.991	22,839	0.9713	9.52%
1998-06-29	0	0.042	0.041	0.047	0.042	0.042	300,000	12,600	0.0420	0.905	0.883	1.012	0.905	0.905	13,926	0.9048	-2.33%
1998-06-26	0	0.043	0.043	0.047	0.043	0.050	600,000	27,402	0.0457	0.926	0.926	1.012	0.926	1.077	27,852	0.9838	-6.52%
1998-06-25	0	0.046	0.044	0.049	-	-	0	0	-	0.991	0.948	1.056	-	-	0	-	0.00%
1998-06-24	0	0.046	0.044	0.050	-	-	0	0	-	0.991	0.948	1.077	-	-	0	-	0.00%
1998-06-23	0	0.046	0.046	0.049	-	-	0	0	-	0.991	0.991	1.056	-	-	0	-	0.00%
1998-06-22	0	0.046	0.046	0.050	0.043	0.046	726,000	32,008	0.0441	0.991	0.991	1.077	0.926	0.991	33,701	0.9498	4.55%
1998-06-19	0	0.045	0.045	0.047	0.041	0.050	810,000	35,690	0.0441	0.948	0.948	0.990	0.864	1.053	38,455	0.9281	-10.00%
1998-06-18	0	0.050	0.044	0.050	0.043	0.050	1,900,000	87,450	0.0460	1.053	0.927	1.053	0.906	1.053	90,202	0.9695	11.11%
1998-06-17	0	0.045	0.049	0.050	0.040	0.045	859,000	36,810	0.0429	0.948	1.032	1.053	0.843	0.948	40,781	0.9026	9.76%
1998-06-16	0	0.041	0.040	0.048	0.040	0.042	536,000	21,740	0.0406	0.864	0.843	1.011	0.843	0.885	25,446	0.8543	-8.89%
1998-06-15	0	0.045	0.045	0.046	0.038	0.040	625,000	24,322	0.0389	0.948	0.948	0.969	0.800	0.843	29,672	0.8197	-2.17%
1998-06-12	0	0.046	0.043	0.048	0.041	0.046	1,049,500	46,558	0.0444	0.969	0.906	1.011	0.864	0.969	49,825	0.9344	6.98%
1998-06-11	0	0.043	0.043	0.045	0.043	0.043	293,000	12,576	0.0429	0.906	0.906	0.948	0.906	0.906	13,910	0.9041	-4.44%
1998-06-10	0	0.045	0.040	0.050	0.040	0.050	282,000	12,558	0.0445	0.948	0.843	1.053	0.843	1.053	13,388	0.9380	-6.25%
1998-06-09	0	0.048	-	0.048	0.048	0.048	157,500	7,518	0.0477	1.011	-	1.011	1.011	1.011	7,477	1.0054	-4.00%
1998-06-08	0	0.050	0.050	0.052	0.050	0.050	225,000	11,230	0.0499	1.053	1.053	1.095	1.053	1.053	10,682	1.0513	0.00%
1998-06-05	0	0.050	0.047	0.054	0.047	0.050	222,000	10,500	0.0473	1.053	0.990	1.137	0.990	1.053	10,539	0.9963	0.00%
1998-06-04	0	0.050	0.049	0.050	0.049	0.050	1,201,000	59,930	0.0499	1.053	1.032	1.053	1.032	1.053	57,017	1.0511	0.00%
1998-06-03	0	0.050	0.050	0.052	0.046	0.051	1,987,000	98,402	0.0495	1.053	1.053	1.095	0.969	1.074	94,332	1.0431	0.00%
1998-06-02	0	0.050	0.050	-	0.040	0.040	125,000	4,980	0.0398	1.053	1.053	-	0.843	0.843	5,934	0.8392	13.64%
1998-06-01	0	0.044	-	0.048	0.044	0.050	2,581,000	125,684	0.0487	0.927	-	1.011	0.927	1.053	122,532	1.0257	-12.00%
1998-05-29	0	0.050	0.050	0.053	0.050	0.055	3,742,500	190,067	0.0508	1.053	1.053	1.116	1.053	1.159	177,674	1.0697	-1.96%
1998-05-28	0	0.051	0.050	0.051	0.050	0.051	1,861,500	94,195	0.0506	1.074	1.053	1.074	1.053	1.074	88,374	1.0659	0.00%
1998-05-27	0	0.051	0.051	0.052	0.051	0.052	1,290,500	66,365	0.0514	1.074	1.074	1.095	1.074	1.095	61,266	1.0832	-8.93%
1998-05-26	0	0.056	0.056	0.059	0.055	0.056	912,500	50,735	0.0556	1.180	1.180	1.243	1.159	1.180	43,321	1.1711	-6.67%
1998-05-25	0	0.060	0.058	0.060	0.060	0.060	200,000	12,000	0.0600	1.264	1.222	1.264	1.264	1.264	9,495	1.2638	0.00%
1998-05-22	0	0.060	0.060	0.066	0.060	0.068	650,000	41,210	0.0634	1.264	1.264	1.390	1.264	1.432	30,859	1.3354	-6.25%
1998-05-21	0	0.064	0.061	0.068	0.060	0.064	560,000	33,840	0.0604	1.348	1.285	1.432	1.264	1.348	26,586	1.2729	6.67%
1998-05-20	0	0.060	0.060	0.067	0.056	0.060	1,196,000	67,376	0.0563	1.264	1.264	1.411	1.180	1.264	56,780	1.1866	7.14%
1998-05-19	0	0.056	0.055	0.058	0.056	0.056	300,000	16,800	0.0560	1.180	1.159	1.222	1.180	1.180	14,242	1.1796	0.00%
1998-05-18	0	0.056	0.056	0.063	0.056	0.064	850,000	49,604	0.0584	1.180	1.180	1.327	1.180	1.348	40,354	1.2292	-6.67%
1998-05-15	0	0.060	0.059	0.063	0.060	0.063	1,676,000	100,572	0.0600	1.264	1.243	1.327	1.264	1.327	79,568	1.2640	-4.76%
1998-05-14	0	0.063	0.061	0.066	0.056	0.063	942,000	57,480	0.0610	1.327	1.285	1.390	1.180	1.327	44,721	1.2853	5.00%
1998-05-13	0	0.060	0.060	0.068	0.060	0.060	1,225,000	73,410	0.0599	1.264	1.264	1.432	1.264	1.264	58,157	1.2623	-9.09%
1998-05-12	0	0.066	0.066	0.070	0.066	0.066	275,000	18,124	0.0659	1.390	1.390	1.474	1.390	1.390	13,056	1.3882	-5.71%
1998-05-11	0	0.070	0.061	0.070	0.061	0.070	254,000	16,610	0.0654	1.474	1.285	1.474	1.285	1.474	12,059	1.3774	4.48%
1998-05-08	0	0.067	0.067	0.071	0.062	0.072	502,000	34,224	0.0682	1.411	1.411	1.496	1.306	1.517	23,832	1.4360	8.06%
1998-05-07	0	0.062	0.060	-	0.062	0.065	674,500	42,736	0.0634	1.306	1.264	-	1.306	1.369	32,022	1.3346	-8.82%
1998-05-06	0	0.068	0.066	0.068	0.066	0.068	585,000	39,024	0.0667	1.432	1.390	1.432	1.390	1.432	27,773	1.4051	0.00%
1998-05-05	0	0.068	0.068	0.070	0.068	0.072	2,038,000	139,764	0.0686	1.432	1.432	1.474	1.432	1.517	96,754	1.4445	-9.33%
1998-05-04	0	0.075	0.077	0.078	0.070	0.078	2,316,000	174,382	0.0753	1.580	1.622	1.643	1.474	1.643	109,952	1.5860	4.17%
1998-05-01	0	0.072	0.072	0.079	0.072	0.076	511,500	37,819	0.0739	1.517	1.517	1.664	1.517	1.601	24,283	1.5574	-5.26%
1998-04-30	0	0.076	0.072	0.076	-	-	0	0	-	1.601	1.517	1.601	-	-	0	-	0.00%
1998-04-29	0	0.076	0.075	0.077	0.075	0.079	3,138,000	239,430	0.0763	1.601	1.580	1.622	1.580	1.664	148,976	1.6072	0.00%
1998-04-28	0	0.076	0.075	0.078	0.076	0.076	300,000	22,800	0.0760	1.601	1.580	1.643	1.601	1.601	14,242	1.6009	0.00%
1998-04-27	0	0.076	0.074	0.078	0.076	0.084	1,034,000	80,612	0.0780	1.601	1.559	1.643	1.601	1.769	49,089	1.6422	-8.43%
1998-04-24	0	0.083	0.081	0.083	0.081	0.083	700,000	57,920	0.0827	1.748	1.706	1.748	1.706	1.748	33,232	1.7429	0.00%
1998-04-23	0	0.083	0.082	0.083	0.081	0.083	1,693,000	138,334	0.0817	1.748	1.727	1.748	1.706	1.748	80,375	1.7211	2.47%
1998-04-22	0	0.081	0.081	0.088	0.078	0.090	3,128,000	272,748	0.0872	1.706	1.706	1.854	1.643	1.896	148,501	1.8367	1.25%
1998-04-21	0	0.080	0.080	0.084	0.080	0.084	402,000	32,794	0.0816	1.685	1.685	1.769	1.685	1.769	19,085	1.7183	-2.44%
1998-04-20	0	0.082	0.079	0.082	0.078	0.084	780,000	63,272	0.0811	1.727	1.664	1.727	1.643	1.769	37,030	1.7087	0.00%
1998-04-17	0	0.082	0.080	0.084	0.080	0.082	2,720,000	219,920	0.0809	1.727	1.685	1.769	1.685	1.727	129,131	1.7031	-1.20%
1998-04-16	0	0.083	0.083	0.086	0.082	0.085	3,016,000	249,240	0.0826	1.748	1.748	1.811	1.727	1.790	143,184	1.7407	-2.35%
1998-04-15	0	0.085	0.085	0.088	0.085	0.086	967,500	82,629	0.0854	1.790	1.790	1.854	1.790	1.811	45,932	1.7989	-2.30%
1998-04-14	0	0.087	0.084	0.087	0.081	0.087	150,000	12,834	0.0856	1.833	1.769	1.833	1.706	1.833	7,121	1.8022	1.16%
1998-04-09	0	0.086	0.086	0.088	0.086	0.086	50,000	4,300	0.0860	1.811	1.811	1.854	1.811	1.811	2,374	1.8115	1.18%
1998-04-08	0	0.085	0.085	0.087	0.085	0.087	235,000	20,066	0.0854	1.790	1.790	1.833	1.790	1.833	11,157	1.7986	-2.30%
1998-04-07	0	0.087	0.084	0.087	0.080	0.087	510,000	43,009	0.0843	1.833	1.769	1.833	1.685	1.833	24,212	1.7763	2.35%
1998-04-03	0	0.085	0.082	0.085	0.085	0.086	295,000	25,140	0.0852	1.790	1.727	1.790	1.790	1.811	14,005	1.7951	-1.16%
1998-04-02	0	0.086	0.086	0.088	0.083	0.086	700,000	59,250	0.0846	1.811	1.811	1.854	1.748	1.811	33,232	1.7829	-1.15%
1998-04-01	0	0.087	0.083	0.087	0.087	0.087	200,000	17,400	0.0870	1.833	1.748	1.833	1.833	1.833	9,495	1.8326	0.00%
1998-03-31	0	0.087	0.087	0.089	0.087	0.091	982,500	87,607	0.0892	1.833	1.833	1.875	1.833	1.917	46,644	1.8782	-4.40%
1998-03-30	0	0.091	0.085	0.091	0.087	0.091	265,000	23,588	0.0890	1.917	1.790	1.917	1.833	1.917	12,581	1.8749	1.11%
1998-03-27	0	0.090	0.089	0.090	0.088	0.091	2,870,000	258,120	0.0899	1.896	1.875	1.896	1.854	1.917	136,253	1.8944	-1.10%
1998-03-26	0	0.091	0.090	0.092	0.091	0.094	13,211,000	1,207,026	0.0914	1.917	1.896	1.938	1.917	1.980	627,189	1.9245	0.00%
1998-03-25	0	0.091	0.088	0.092	0.090	0.094	6,031,000	552,802	0.0917	1.917	1.854	1.938	1.896	1.980	286,320	1.9307	5.81%
1998-03-24	0	0.086	0.086	0.088	0.080	0.089	1,903,000	164,634	0.0865	1.811	1.811	1.854	1.685	1.875	90,344	1.8223	3.61%
1998-03-23	0	0.083	0.083	0.088	0.083	0.083	56,000	4,648	0.0830	1.748	1.748	1.854	1.748	1.748	2,659	1.7483	-5.68%
1998-03-20	0	0.088	0.084	0.088	0.088	0.089	3,751,000	331,150	0.0883	1.854	1.769	1.854	1.854	1.875	178,078	1.8596	1.15%
1998-03-19	0	0.087	0.085	0.087	0.085	0.087	1,213,000	104,670	0.0863	1.833	1.790	1.833	1.790	1.833	57,587	1.8176	4.82%
1998-03-18	0	0.083	0.083	0.086	0.082	0.087	979,000	81,166	0.0829	1.748	1.748	1.811	1.727	1.833	46,478	1.7463	-3.49%
1998-03-17	0	0.086	0.086	0.088	0.085	0.091	3,082,000	268,230	0.0870	1.811	1.811	1.854	1.790	1.917	146,317	1.8332	-4.44%
1998-03-16	0	0.090	0.087	0.090	0.080	0.090	919,500	77,468	0.0843	1.896	1.833	1.896	1.685	1.896	43,653	1.7746	11.11%
1998-03-13	0	0.081	0.081	0.084	0.080	0.082	202,500	16,495	0.0815	1.706	1.706	1.769	1.685	1.727	9,614	1.7158	1.25%
1998-03-12	0	0.080	0.080	0.085	0.080	0.083	1,050,000	87,000	0.0829	1.685	1.685	1.790	1.685	1.748	49,849	1.7453	-5.88%
1998-03-11	0	0.085	0.083	0.085	0.083	0.087	1,085,000	93,094	0.0858	1.790	1.748	1.790	1.748	1.833	51,510	1.8073	0.00%
1998-03-10	0	0.085	0.083	0.086	0.083	0.085	1,341,000	113,750	0.0848	1.790	1.748	1.811	1.748	1.790	63,664	1.7867	-1.16%
1998-03-09	0	0.086	0.086	0.087	0.083	0.086	700,001	58,700	0.0839	1.811	1.811	1.833	1.748	1.811	33,232	1.7663	1.18%
1998-03-06	0	0.085	0.084	0.089	0.085	0.089	2,937,000	250,714	0.0854	1.790	1.769	1.875	1.790	1.875	139,433	1.7981	-3.41%
1998-03-05	0	0.088	0.088	0.091	0.088	0.091	2,720,000	241,352	0.0887	1.854	1.854	1.917	1.854	1.917	129,131	1.8690	-3.30%
1998-03-04	0	0.091	0.091	0.094	0.090	0.095	3,933,000	359,750	0.0915	1.917	1.917	1.980	1.896	2.001	186,718	1.9267	-1.09%
1998-03-03	0	0.092	0.092	0.095	0.091	0.095	2,675,000	249,928	0.0934	1.938	1.938	2.001	1.917	2.001	126,995	1.9680	-3.16%
1998-03-02	0	0.095	0.092	0.096	0.095	0.099	3,490,000	339,020	0.0971	2.001	1.938	2.022	2.001	2.085	165,687	2.0461	-3.06%
1998-02-27	0	0.098	0.097	0.098	0.095	0.099	6,150,000	599,706	0.0975	2.064	2.043	2.064	2.001	2.085	291,970	2.0540	3.16%
1998-02-26	0	0.095	0.093	0.095	0.093	0.103	14,530,500	1,412,930	0.0972	2.001	1.959	2.001	1.959	2.170	689,832	2.0482	1.06%
1998-02-25	0	0.094	0.094	0.095	0.090	0.097	22,419,500	2,163,188	0.0965	1.980	1.980	2.001	1.896	2.043	1,064,361	2.0324	4.44%
1998-02-24	0	0.090	0.087	0.092	0.090	0.090	300,000	27,000	0.0900	1.896	1.833	1.938	1.896	1.896	14,242	1.8957	0.00%
1998-02-23	0	0.090	0.086	0.090	0.084	0.090	526,500	45,995	0.0874	1.896	1.811	1.896	1.769	1.896	24,995	1.8401	1.12%
1998-02-20	0	0.089	0.089	0.090	0.088	0.090	2,081,000	184,276	0.0886	1.875	1.875	1.896	1.854	1.896	98,795	1.8652	-2.20%
1998-02-19	0	0.091	0.091	0.096	0.091	0.100	3,393,500	327,094	0.0964	1.917	1.917	2.022	1.917	2.106	161,106	2.0303	-5.21%
1998-02-18	0	0.096	0.091	0.097	0.088	0.100	9,854,500	918,636	0.0932	2.022	1.917	2.043	1.854	2.106	467,840	1.9636	9.09%
1998-02-17	0	0.088	0.088	0.092	0.085	0.092	5,556,000	490,306	0.0882	1.854	1.854	1.938	1.790	1.938	263,770	1.8588	6.02%
1998-02-16	0	0.083	0.080	0.084	0.075	0.083	4,020,000	327,914	0.0816	1.748	1.685	1.769	1.580	1.748	190,849	1.7182	-2.35%
1998-02-13	0	0.085	0.083	0.085	0.081	0.088	5,635,000	479,406	0.0851	1.790	1.748	1.790	1.706	1.854	267,520	1.7920	-5.56%
1998-02-12	0	0.090	0.090	0.092	0.088	0.099	6,144,000	559,520	0.0911	1.896	1.896	1.938	1.854	2.085	291,685	1.9182	-6.25%
1998-02-11	0	0.096	0.096	0.099	0.096	0.107	7,018,500	708,055	0.1009	2.022	2.022	2.085	2.022	2.254	333,202	2.1250	-3.03%
1998-02-10	0	0.099	0.096	0.099	0.092	0.106	6,275,500	612,412	0.0976	2.085	2.022	2.085	1.938	2.233	297,928	2.0556	-7.48%
1998-02-09	0	0.107	0.105	0.108	0.105	0.119	14,960,500	1,674,884	0.1120	2.254	2.212	2.275	2.212	2.507	710,246	2.3582	-2.73%
1998-02-06	0	0.110	0.115	0.117	0.104	0.124	19,617,000	2,199,887	0.1121	2.317	2.422	2.464	2.191	2.612	931,313	2.3621	5.77%
1998-02-05	0	0.104	0.102	0.105	0.082	0.104	8,589,000	808,934	0.0942	2.191	2.149	2.212	1.727	2.191	407,761	1.9838	18.18%
1998-02-04	0	0.088	0.086	0.090	0.080	0.091	6,516,500	560,909	0.0861	1.854	1.811	1.896	1.685	1.917	309,369	1.8131	11.39%
1998-02-03	0	0.079	0.078	0.079	0.069	0.090	7,575,500	598,212	0.0790	1.664	1.643	1.664	1.453	1.896	359,645	1.6633	14.49%
1998-02-02	0	0.069	0.068	0.070	0.060	0.075	4,068,000	287,642	0.0707	1.453	1.432	1.474	1.264	1.580	193,127	1.4894	21.05%
1998-01-27	0	0.057	0.057	0.063	0.049	0.060	2,965,000	166,006	0.0560	1.201	1.201	1.327	1.032	1.264	140,763	1.1793	18.75%
1998-01-26	0	0.048	0.048	0.051	0.046	0.057	6,950,000	329,697	0.0474	1.011	1.011	1.074	0.969	1.201	329,950	0.9992	-9.43%
1998-01-23	0	0.053	0.050	0.053	0.046	0.053	3,658,500	181,164	0.0495	1.116	1.053	1.116	0.969	1.116	173,686	1.0431	6.00%
1998-01-22	0	0.050	0.050	0.052	0.045	0.050	4,378,500	212,551	0.0485	1.053	1.053	1.095	0.948	1.053	207,868	1.0225	-1.96%
1998-01-21	0	0.051	0.050	0.053	0.050	0.061	6,731,500	345,173	0.0513	1.074	1.053	1.116	1.053	1.285	319,576	1.0801	-13.56%
1998-01-20	0	0.059	0.060	0.064	0.040	0.064	12,616,000	668,546	0.0530	1.243	1.264	1.348	0.843	1.348	598,942	1.1162	-6.35%
1998-01-19	0	0.063	0.058	0.063	0.062	0.070	3,537,000	232,430	0.0657	1.327	1.222	1.327	1.306	1.474	167,918	1.3842	-4.55%
1998-01-16	0	0.066	0.066	0.068	0.060	0.067	57,443,500	3,473,980	0.0605	1.390	1.390	1.432	1.264	1.411	2,727,117	1.2739	3.12%
1998-01-15	0	0.064	0.064	0.066	0.060	0.070	2,560,000	167,682	0.0655	1.348	1.348	1.390	1.264	1.474	121,535	1.3797	-9.86%
1998-01-14	0	0.071	0.071	0.074	0.070	0.073	4,041,000	285,664	0.0707	1.496	1.496	1.559	1.474	1.538	191,846	1.4890	9.23%
1998-01-13	0	0.065	0.062	0.069	0.060	0.070	3,519,000	232,266	0.0660	1.369	1.306	1.453	1.264	1.474	167,064	1.3903	0.00%
1998-01-12	0	0.065	0.062	0.070	0.061	0.080	2,617,500	183,612	0.0701	1.369	1.306	1.474	1.285	1.685	124,265	1.4776	-26.97%
1998-01-09	0	0.089	-	-	-	-	0	0	-	1.875	-	-	-	-	0	-	0.00%
1998-01-08	0	0.089	0.089	0.095	0.088	0.097	1,333,500	126,139	0.0946	1.875	1.875	2.001	1.854	2.043	63,308	1.9925	-8.25%
1998-01-07	0	0.097	0.097	0.100	0.092	0.100	1,443,000	140,254	0.0972	2.043	2.043	2.106	1.938	2.106	68,506	2.0473	-5.83%
1998-01-06	0	0.103	0.102	0.109	0.102	0.110	899,500	94,271	0.1048	2.170	2.149	2.296	2.149	2.317	42,704	2.2076	-0.96%
1998-01-05	0	0.104	0.104	0.109	0.100	0.113	310,000	33,210	0.1071	2.191	2.191	2.296	2.106	2.380	14,717	2.2565	-10.34%
1998-01-02	0	0.116	0.115	0.116	0.114	0.116	602,000	69,628	0.1157	2.443	2.422	2.443	2.401	2.443	28,580	2.4363	1.75%
1997-12-31	0	0.114	0.112	0.114	0.112	0.116	2,395,000	270,998	0.1132	2.401	2.359	2.401	2.359	2.443	113,702	2.3834	-0.87%
1997-12-30	0	0.115	0.112	0.115	0.116	0.118	3,409,000	397,308	0.1165	2.422	2.359	2.422	2.443	2.486	161,841	2.4549	2.68%
1997-12-29	0	0.112	0.112	0.116	0.100	0.112	3,392,500	349,472	0.1030	2.359	2.359	2.443	2.106	2.359	161,058	2.1698	12.00%
1997-12-24	0	0.100	0.100	0.103	0.100	0.100	1,149,000	114,880	0.1000	2.106	2.106	2.170	2.106	2.106	54,549	2.1060	0.00%
1997-12-23	0	0.100	0.096	0.100	0.100	0.100	501,000	50,080	0.1000	2.106	2.022	2.106	2.106	2.106	23,785	2.1055	0.00%
1997-12-22	0	0.100	0.100	0.104	0.100	0.102	914,000	91,500	0.1001	2.106	2.106	2.191	2.106	2.149	43,392	2.1087	0.00%
1997-12-19	0	0.100	0.100	0.104	0.095	0.103	2,861,000	280,726	0.0981	2.106	2.106	2.191	2.001	2.170	135,825	2.0668	-4.76%
1997-12-18	0	0.105	0.105	0.109	0.105	0.110	3,839,500	416,035	0.1084	2.212	2.212	2.296	2.212	2.317	182,279	2.2824	-3.67%
1997-12-17	0	0.109	0.105	0.109	0.102	0.114	3,552,500	377,910	0.1064	2.296	2.212	2.296	2.149	2.401	168,654	2.2407	-6.03%
1997-12-16	0	0.116	0.115	0.118	0.116	0.124	3,417,000	409,164	0.1197	2.443	2.422	2.486	2.443	2.612	162,221	2.5223	-3.33%
1997-12-15	0	0.120	-	0.120	0.120	0.125	1,980,000	242,410	0.1224	2.528	-	2.528	2.528	2.633	94,000	2.5788	-4.00%
1997-12-12	0	0.125	0.124	0.126	0.122	0.126	1,219,500	151,761	0.1244	2.633	2.612	2.654	2.570	2.654	57,895	2.6213	2.46%
1997-12-11	0	0.122	0.121	0.129	0.121	0.129	2,450,000	305,088	0.1245	2.570	2.549	2.717	2.549	2.717	116,313	2.6230	-6.87%
1997-12-10	0	0.131	0.131	0.133	0.130	0.139	1,996,500	264,362	0.1324	2.759	2.759	2.801	2.738	2.928	94,783	2.7891	-2.24%
1997-12-09	0	0.134	0.134	0.138	0.133	0.140	798,000	108,640	0.1361	2.823	2.823	2.907	2.801	2.949	37,885	2.8676	0.00%
1997-12-08	0	0.134	0.134	0.136	0.132	0.138	2,308,500	311,497	0.1349	2.823	2.823	2.865	2.780	2.907	109,596	2.8422	1.52%
1997-12-05	0	0.132	0.131	0.137	0.130	0.140	5,467,500	730,719	0.1336	2.780	2.759	2.886	2.738	2.949	259,568	2.8151	-0.75%
1997-12-04	0	0.133	0.133	-	0.130	0.135	1,092,000	143,660	0.1316	2.801	2.801	-	2.738	2.844	51,842	2.7711	2.31%
1997-12-03	0	0.130	-	0.130	0.130	0.135	761,000	99,390	0.1306	2.738	-	2.738	2.738	2.844	36,128	2.7510	-2.99%
1997-12-02	0	0.134	0.133	0.138	0.128	0.134	2,176,000	284,262	0.1306	2.823	2.801	2.907	2.696	2.823	103,305	2.7517	0.75%
1997-12-01	0	0.133	0.128	0.135	0.128	0.138	1,003,500	131,752	0.1313	2.801	2.696	2.844	2.696	2.907	47,641	2.7655	-0.75%
1997-11-28	0	0.134	0.131	0.134	0.129	0.134	2,021,000	264,804	0.1310	2.823	2.759	2.823	2.717	2.823	95,947	2.7599	3.08%
1997-11-27	0	0.130	0.130	0.131	0.129	0.132	2,781,000	364,600	0.1311	2.738	2.738	2.759	2.717	2.780	132,027	2.7615	-3.70%
1997-11-26	0	0.135	0.134	-	0.131	0.135	820,000	110,200	0.1344	2.844	2.823	-	2.759	2.844	38,929	2.8308	3.85%
1997-11-25	0	0.130	0.130	0.138	0.129	0.130	2,552,000	331,660	0.1300	2.738	2.738	2.907	2.717	2.738	121,156	2.7375	-7.14%
1997-11-24	0	0.140	0.139	0.141	0.139	0.140	987,000	138,010	0.1398	2.949	2.928	2.970	2.928	2.949	46,858	2.9453	-2.78%
1997-11-21	0	0.144	0.144	0.147	0.143	0.150	877,500	127,388	0.1452	3.033	3.033	3.096	3.012	3.160	41,659	3.0579	-2.04%
1997-11-20	0	0.147	0.147	0.150	0.140	0.147	3,228,500	466,105	0.1444	3.096	3.096	3.160	2.949	3.096	153,272	3.0410	5.00%
1997-11-19	0	0.140	0.137	0.140	0.135	0.140	835,000	114,598	0.1372	2.949	2.886	2.949	2.844	2.949	39,641	2.8909	0.00%
1997-11-18	0	0.140	0.140	0.143	0.140	0.150	3,133,000	458,488	0.1463	2.949	2.949	3.012	2.949	3.160	148,738	3.0825	-4.76%
1997-11-17	0	0.147	0.147	0.150	0.146	0.154	2,482,000	367,214	0.1480	3.096	3.096	3.160	3.075	3.244	117,832	3.1164	0.68%
1997-11-14	0	0.146	-	0.144	0.144	0.150	1,223,000	181,854	0.1487	3.075	-	3.033	3.033	3.160	58,062	3.1321	0.00%
1997-11-13	0	0.146	0.146	0.149	0.139	0.154	3,361,000	495,354	0.1474	3.075	3.075	3.139	2.928	3.244	159,563	3.1044	-0.68%
1997-11-12	0	0.147	0.147	0.150	0.140	0.155	3,883,000	578,454	0.1490	3.096	3.096	3.160	2.949	3.265	184,345	3.1379	-3.29%
1997-11-11	0	0.152	0.152	0.155	0.152	0.158	2,470,500	384,703	0.1557	3.202	3.202	3.265	3.202	3.328	117,286	3.2800	-3.18%
1997-11-10	0	0.157	0.157	0.160	0.157	0.163	1,019,000	164,106	0.1610	3.307	3.307	3.370	3.307	3.433	48,377	3.3922	-4.85%
1997-11-07	0	0.165	0.163	0.165	0.156	0.170	2,356,000	380,964	0.1617	3.476	3.433	3.476	3.286	3.581	111,851	3.4060	-2.94%
1997-11-06	0	0.170	0.170	0.171	0.166	0.176	9,777,500	1,674,241	0.1712	3.581	3.581	3.602	3.497	3.707	464,185	3.6068	-1.16%
1997-11-05	0	0.172	0.170	0.172	0.168	0.172	2,835,500	483,099	0.1704	3.623	3.581	3.623	3.539	3.623	134,615	3.5888	-1.71%
1997-11-04	0	0.175	0.174	0.175	0.175	0.200	7,918,500	1,467,103	0.1853	3.686	3.665	3.686	3.686	4.213	375,929	3.9026	-3.31%
1997-11-03	0	0.181	0.181	0.184	0.175	0.188	6,341,000	1,155,210	0.1822	3.813	3.813	3.876	3.686	3.960	301,038	3.8374	3.43%
1997-10-31	0	0.175	0.175	0.176	0.161	0.177	4,610,500	797,922	0.1731	3.686	3.686	3.707	3.391	3.728	218,882	3.6454	6.06%
1997-10-30	0	0.165	0.165	0.166	0.156	0.166	3,566,000	577,632	0.1620	3.476	3.476	3.497	3.286	3.497	169,295	3.4120	-0.60%
1997-10-29	0	0.166	0.165	0.166	0.164	0.180	6,033,500	1,019,099	0.1689	3.497	3.476	3.497	3.454	3.791	286,439	3.5578	9.21%
1997-10-28	0	0.152	0.152	0.154	0.150	0.166	5,792,500	899,836	0.1553	3.202	3.202	3.244	3.160	3.497	274,998	3.2722	-14.61%
1997-10-27	0	0.178	0.176	0.180	0.176	0.192	7,312,500	1,334,546	0.1825	3.749	3.707	3.791	3.707	4.044	347,159	3.8442	-4.30%
1997-10-24	0	0.186	0.185	0.186	0.172	0.197	11,652,500	2,162,403	0.1856	3.918	3.897	3.918	3.623	4.150	553,200	3.9089	4.49%
1997-10-23	0	0.178	0.178	0.182	0.168	0.203	12,997,500	2,337,768	0.1799	3.749	3.749	3.834	3.539	4.276	617,053	3.7886	-13.59%
1997-10-22	0	0.206	0.206	0.210	0.200	0.219	9,567,500	2,039,051	0.2131	4.339	4.339	4.423	4.213	4.613	454,215	4.4892	-5.50%
1997-10-21	0	0.218	0.218	0.225	0.218	0.240	9,102,500	2,064,965	0.2269	4.592	4.592	4.739	4.592	5.055	432,139	4.7785	-7.63%
1997-10-20	0	0.236	0.236	0.238	0.236	0.255	10,275,000	2,462,907	0.2397	4.971	4.971	5.013	4.971	5.371	487,803	5.0490	-5.60%
1997-10-17	0	0.250	0.249	0.255	0.230	0.250	4,879,000	1,152,409	0.2362	5.266	5.245	5.371	4.845	5.266	231,629	4.9752	8.23%
1997-10-16	0	0.231	0.230	0.231	0.220	0.244	12,838,000	3,000,520	0.2337	4.866	4.845	4.866	4.634	5.140	609,481	4.9231	6.94%
1997-10-15	0	0.216	0.216	0.219	0.191	0.240	21,753,000	4,432,635	0.2038	4.550	4.550	4.613	4.023	5.055	1,032,719	4.2922	-10.00%
1997-10-14	0	0.240	0.240	0.241	0.240	0.255	6,210,500	1,521,377	0.2450	5.055	5.055	5.076	5.055	5.371	294,842	5.1600	-0.83%
1997-10-13	0	0.242	-	0.242	0.242	0.260	3,693,500	908,460	0.2460	5.097	-	5.097	5.097	5.477	175,348	5.1809	-6.92%
1997-10-09	0	0.260	0.260	0.265	0.250	0.275	8,290,000	2,157,890	0.2603	5.477	5.477	5.582	5.266	5.793	393,566	5.4829	-7.14%
1997-10-08	0	0.280	0.275	0.280	0.275	0.285	6,623,000	1,859,405	0.2807	5.898	5.793	5.898	5.793	6.003	314,425	5.9137	0.00%
1997-10-07	0	0.280	0.280	0.285	0.275	0.290	6,001,000	1,704,055	0.2840	5.898	5.898	6.003	5.793	6.109	284,896	5.9813	-1.75%
1997-10-06	0	0.285	0.285	0.290	0.275	0.310	43,062,500	12,154,725	0.2823	6.003	6.003	6.109	5.793	6.530	2,044,382	5.9454	-3.39%
1997-10-03	0	0.295	0.295	0.300	0.295	0.320	10,146,500	3,084,335	0.3040	6.214	6.214	6.319	6.214	6.740	481,703	6.4030	-3.28%
1997-09-30	0	0.305	0.305	0.310	0.300	0.315	7,871,500	2,407,925	0.3059	6.424	6.424	6.530	6.319	6.635	373,698	6.4435	-1.61%
1997-09-29	0	0.310	0.310	0.315	0.305	0.335	23,268,000	7,437,280	0.3196	6.530	6.530	6.635	6.424	7.056	1,104,643	6.7327	0.00%
1997-09-26	0	0.310	0.305	0.310	0.305	0.320	11,133,500	3,485,225	0.3130	6.530	6.424	6.530	6.424	6.740	528,560	6.5938	-1.59%
1997-09-25	0	0.315	0.310	0.315	0.280	0.325	11,688,000	3,579,070	0.3062	6.635	6.530	6.635	5.898	6.846	554,885	6.4501	5.00%
1997-09-24	0	0.300	0.295	0.300	0.295	0.325	10,348,000	3,232,210	0.3124	6.319	6.214	6.319	6.214	6.846	491,269	6.5793	-4.76%
1997-09-23	0	0.315	0.310	0.320	0.315	0.325	9,734,000	3,101,940	0.3187	6.635	6.530	6.740	6.635	6.846	462,119	6.7124	-3.08%
1997-09-22	0	0.325	0.325	0.330	0.325	0.360	18,824,000	6,392,240	0.3396	6.846	6.846	6.951	6.846	7.583	893,665	7.1528	-8.45%
1997-09-19	0	0.355	0.350	0.355	0.345	0.365	17,776,000	6,300,900	0.3545	7.478	7.372	7.478	7.267	7.688	843,912	7.4663	-1.39%
1997-09-18	0	0.360	0.355	0.360	0.350	0.380	28,260,000	10,152,920	0.3593	7.583	7.478	7.583	7.372	8.004	1,341,637	7.5676	-1.37%
1997-09-16	0	0.365	0.360	0.365	0.360	0.385	55,714,000	20,616,960	0.3700	7.688	7.583	7.688	7.583	8.110	2,645,009	7.7947	-1.35%
1997-09-15	0	0.370	0.370	0.375	0.355	0.385	89,470,000	33,479,230	0.3742	7.794	7.794	7.899	7.478	8.110	4,247,568	7.8820	7.11%
1997-09-12	0	0.460	0.460	0.465	0.445	0.470	74,040,000	33,921,220	0.4581	7.276	7.276	7.355	7.039	7.434	4,680,740	7.2470	2.22%
1997-09-11	0	0.450	0.445	0.450	0.445	0.460	39,582,000	17,918,680	0.4527	7.118	7.039	7.118	7.039	7.276	2,502,337	7.1608	-3.23%
1997-09-10	0	0.465	0.455	0.465	0.455	0.495	47,224,000	22,172,040	0.4695	7.355	7.197	7.355	7.197	7.830	2,985,457	7.4267	-3.12%
1997-09-09	0	0.480	0.480	0.485	0.455	0.490	34,668,000	16,298,710	0.4701	7.593	7.593	7.672	7.197	7.751	2,191,679	7.4366	6.67%
1997-09-08	0	0.450	0.445	0.450	0.435	0.460	10,930,000	4,919,600	0.4501	7.118	7.039	7.118	6.881	7.276	690,984	7.1197	3.45%
1997-09-05	0	0.435	0.430	0.435	0.425	0.450	17,514,000	7,628,960	0.4356	6.881	6.802	6.881	6.723	7.118	1,107,219	6.8902	0.00%
1997-09-04	0	0.435	0.435	0.440	0.430	0.470	31,216,000	13,949,860	0.4469	6.881	6.881	6.960	6.802	7.434	1,973,446	7.0688	-5.43%
1997-09-03	0	0.460	0.455	0.460	0.450	0.495	43,192,000	20,017,650	0.4635	7.276	7.197	7.276	7.118	7.830	2,730,558	7.3310	6.98%
1997-09-02	0	0.430	0.425	0.430	0.360	0.495	35,978,000	15,592,600	0.4334	6.802	6.723	6.802	5.694	7.830	2,274,496	6.8554	-4.44%
1997-09-01	0	0.450	0.450	0.470	0.450	0.560	50,762,000	26,670,480	0.5254	7.118	7.118	7.434	7.118	8.858	3,209,126	8.3108	-13.46%
1997-08-29	0	0.520	0.510	0.520	0.490	0.540	72,282,000	37,663,100	0.5211	8.225	8.067	8.225	7.751	8.542	4,569,601	8.2421	-3.70%
1997-08-28	0	0.540	0.530	0.540	0.520	0.590	125,044,000	67,715,880	0.5415	8.542	8.384	8.542	8.225	9.333	7,905,165	8.5660	8.00%
1997-08-27	0	0.500	0.495	0.500	0.465	0.510	72,240,800	34,802,670	0.4818	7.909	7.830	7.909	7.355	8.067	4,566,996	7.6205	7.53%
1997-08-26	0	0.465	0.460	0.465	0.460	0.495	41,480,000	19,328,250	0.4660	7.355	7.276	7.355	7.276	7.830	2,622,327	7.3706	0.00%
1997-08-25	0	0.465	0.455	0.460	0.430	0.470	28,156,000	12,888,940	0.4578	7.355	7.197	7.276	6.802	7.434	1,779,996	7.2410	5.68%
1997-08-22	0	0.440	0.440	0.445	0.435	0.445	15,705,200	6,902,976	0.4395	6.960	6.960	7.039	6.881	7.039	992,868	6.9526	0.00%
1997-08-21	0	0.440	0.435	0.440	0.435	0.470	21,436,000	9,679,790	0.4516	6.960	6.881	6.960	6.881	7.434	1,355,164	7.1429	-2.22%
1997-08-20	0	0.450	0.450	0.455	0.440	0.455	23,070,000	10,346,240	0.4485	7.118	7.118	7.197	6.960	7.197	1,458,464	7.0939	3.45%
1997-08-19	0	0.435	0.435	0.440	0.430	0.460	34,866,000	15,417,850	0.4422	6.881	6.881	6.960	6.802	7.276	2,204,196	6.9948	-6.45%
1997-08-15	0	0.465	0.460	0.465	0.460	0.490	52,531,200	24,937,800	0.4747	7.355	7.276	7.355	7.276	7.751	3,320,973	7.5092	-2.11%
1997-08-14	0	0.475	0.475	0.480	0.470	0.500	129,484,000	62,283,770	0.4810	7.514	7.514	7.593	7.434	7.909	8,185,858	7.6087	7.95%
1997-08-13	0	0.440	0.440	0.445	0.415	0.450	37,960,000	16,335,740	0.4303	6.960	6.960	7.039	6.564	7.118	2,399,796	6.8071	3.53%
1997-08-12	0	0.425	0.420	0.425	0.415	0.425	16,240,000	6,806,910	0.4191	6.723	6.644	6.723	6.564	6.723	1,026,678	6.6300	1.19%
1997-08-11	0	0.420	0.415	0.420	0.410	0.435	24,218,000	10,146,870	0.4190	6.644	6.564	6.644	6.485	6.881	1,531,039	6.6274	2.44%
1997-08-08	0	0.410	0.410	0.415	0.400	0.430	19,078,000	7,867,410	0.4124	6.485	6.485	6.564	6.327	6.802	1,206,093	6.5231	0.00%
1997-08-07	0	0.410	-	0.410	0.410	0.450	43,446,000	18,824,020	0.4333	6.485	-	6.485	6.485	7.118	2,746,616	6.8535	-4.65%
1997-08-06	0	0.430	0.425	0.430	0.430	0.455	52,784,000	23,166,020	0.4389	6.802	6.723	6.802	6.802	7.197	3,336,955	6.9423	2.38%
1997-08-05	0	0.420	0.420	0.425	0.395	0.435	45,682,000	19,013,630	0.4162	6.644	6.644	6.723	6.248	6.881	2,887,973	6.5837	7.69%
1997-08-04	0	0.390	0.390	0.395	0.390	0.400	13,160,000	5,193,080	0.3946	6.169	6.169	6.248	6.169	6.327	831,963	6.2420	0.00%
1997-08-01	0	0.390	0.385	0.390	0.380	0.395	6,472,000	2,500,370	0.3863	6.169	6.090	6.169	6.011	6.248	409,154	6.1111	2.63%
1997-07-31	0	0.380	0.380	0.385	0.380	0.400	7,652,000	2,943,020	0.3846	6.011	6.011	6.090	6.011	6.327	483,752	6.0837	-2.56%
1997-07-30	0	0.390	0.385	0.390	0.385	0.400	11,706,800	4,585,794	0.3917	6.169	6.090	6.169	6.090	6.327	740,093	6.1962	-1.27%
1997-07-29	0	0.395	0.390	0.395	0.390	0.420	38,750,000	15,656,150	0.4040	6.248	6.169	6.248	6.169	6.644	2,449,739	6.3909	0.00%
1997-07-28	0	0.395	0.395	0.400	0.380	0.400	33,139,600	13,054,506	0.3939	6.248	6.248	6.327	6.011	6.327	2,095,055	6.2311	3.95%
1997-07-25	0	0.380	0.375	0.380	0.365	0.400	23,400,400	9,078,826	0.3880	6.011	5.932	6.011	5.774	6.327	1,479,351	6.1370	1.33%
1997-07-24	0	0.375	0.375	0.380	0.370	0.390	4,528,800	1,715,622	0.3788	5.932	5.932	6.011	5.853	6.169	286,307	5.9923	-1.32%
1997-07-23	0	0.380	0.375	0.380	0.360	0.390	5,026,000	1,897,910	0.3776	6.011	5.932	6.011	5.694	6.169	317,739	5.9732	5.56%
1997-07-22	0	0.360	0.360	0.365	0.360	0.370	3,752,000	1,369,120	0.3649	5.694	5.694	5.774	5.694	5.853	237,198	5.7721	-1.37%
1997-07-21	0	0.365	0.360	0.365	0.360	0.380	4,598,000	1,679,580	0.3653	5.774	5.694	5.774	5.694	6.011	290,681	5.7781	-1.35%
1997-07-18	0	0.370	0.365	0.370	0.365	0.375	3,880,000	1,428,450	0.3682	5.853	5.774	5.853	5.774	5.932	245,290	5.8235	-2.63%
1997-07-17	0	0.380	0.375	0.380	0.370	0.380	2,796,000	1,047,300	0.3746	6.011	5.932	6.011	5.853	6.011	176,761	5.9250	1.33%
1997-07-16	0	0.375	0.375	0.380	0.375	0.410	5,892,000	2,260,730	0.3837	5.932	5.932	6.011	5.932	6.485	372,487	6.0693	-1.32%
1997-07-15	0	0.380	0.380	0.385	0.380	0.395	11,604,000	4,484,810	0.3865	6.011	6.011	6.090	6.011	6.248	733,594	6.1135	1.33%
1997-07-14	0	0.375	0.370	0.375	0.345	0.380	5,844,000	2,145,150	0.3671	5.932	5.853	5.932	5.457	6.011	369,452	5.8063	5.63%
1997-07-11	0	0.355	0.350	0.355	0.355	0.360	2,998,000	1,066,540	0.3558	5.615	5.536	5.615	5.615	5.694	189,531	5.6273	2.90%
1997-07-10	0	0.345	0.345	0.360	0.345	0.355	3,436,000	1,195,380	0.3479	5.457	5.457	5.694	5.457	5.615	217,221	5.5031	-1.43%
1997-07-09	0	0.350	0.350	0.360	0.350	0.360	2,956,000	1,050,900	0.3555	5.536	5.536	5.694	5.536	5.694	186,876	5.6235	-1.41%
1997-07-08	0	0.355	0.355	0.360	0.355	0.375	6,400,000	2,307,100	0.3605	5.615	5.615	5.694	5.615	5.932	404,602	5.7021	-4.05%
1997-07-07	0	0.370	0.365	0.370	0.365	0.385	8,092,000	3,020,810	0.3733	5.853	5.774	5.853	5.774	6.090	511,569	5.9050	1.37%
1997-07-04	0	0.365	0.360	0.365	0.340	0.380	14,038,000	5,129,060	0.3654	5.774	5.694	5.774	5.378	6.011	887,469	5.7794	7.35%
1997-07-03	0	0.340	0.340	0.345	0.340	0.360	3,522,000	1,214,210	0.3448	5.378	5.378	5.457	5.378	5.694	222,658	5.4533	-5.56%
1997-06-27	0	0.360	0.360	0.370	0.340	0.370	6,270,400	2,221,932	0.3544	5.694	5.694	5.853	5.378	5.853	396,409	5.6052	-1.37%
1997-06-26	0	0.365	0.365	0.370	0.350	0.375	2,682,000	977,120	0.3643	5.774	5.774	5.853	5.536	5.932	169,554	5.7629	-2.67%
1997-06-25	0	0.375	0.370	0.375	0.365	0.380	7,886,000	2,922,370	0.3706	5.932	5.853	5.932	5.774	6.011	498,546	5.8618	0.00%
1997-06-24	0	0.375	0.375	0.380	0.365	0.380	4,662,000	1,735,440	0.3723	5.932	5.932	6.011	5.774	6.011	294,727	5.8883	0.00%
1997-06-23	0	0.375	0.375	0.380	0.375	0.400	5,118,000	1,945,440	0.3801	5.932	5.932	6.011	5.932	6.327	323,555	6.0127	-2.60%
1997-06-20	0	0.385	0.380	0.385	0.380	0.400	3,560,000	1,369,350	0.3846	6.090	6.011	6.090	6.011	6.327	225,060	6.0844	1.32%
1997-06-19	0	0.380	0.380	0.385	0.380	0.390	4,434,000	1,721,290	0.3882	6.011	6.011	6.090	6.011	6.169	280,313	6.1406	-1.30%
1997-06-18	0	0.385	0.380	0.385	0.380	0.390	8,232,000	3,160,740	0.3840	6.090	6.011	6.090	6.011	6.169	520,419	6.0734	-1.28%
1997-06-17	0	0.390	0.390	0.395	0.380	0.420	58,374,000	22,377,870	0.3834	6.169	6.169	6.248	6.011	6.644	3,690,350	6.0639	-4.88%
1997-06-16	0	0.410	0.395	0.410	0.380	0.440	101,780,000	39,428,700	0.3874	6.485	6.248	6.485	6.011	6.960	6,434,437	6.1278	-2.38%
1997-06-13	0	0.420	0.415	0.420	0.375	0.420	8,450,000	3,357,780	0.3974	6.644	6.564	6.644	5.932	6.644	534,201	6.2856	12.00%
1997-06-12	0	0.375	0.375	0.380	0.360	0.450	6,782,000	2,712,700	0.4000	5.932	5.932	6.011	5.694	7.118	428,752	6.3270	-14.77%
1997-06-11	0	0.440	0.435	0.440	0.440	0.490	16,584,000	7,432,940	0.4482	6.960	6.881	6.960	6.960	7.751	1,048,425	7.0896	-6.38%
1997-06-10	0	0.470	0.470	0.480	0.470	0.520	33,536,000	16,654,320	0.4966	7.434	7.434	7.593	7.434	8.225	2,120,115	7.8554	-3.09%
1997-06-06	0	0.485	0.485	0.490	0.465	0.520	35,850,600	17,535,618	0.4891	7.672	7.672	7.751	7.355	8.225	2,266,441	7.7371	3.19%
1997-06-05	0	0.470	0.465	0.470	0.470	0.490	32,865,200	15,717,930	0.4783	7.434	7.355	7.434	7.434	7.751	2,077,707	7.5650	1.08%
1997-06-04	0	0.465	0.460	0.475	0.450	0.500	30,158,600	14,241,532	0.4722	7.355	7.276	7.514	7.118	7.909	1,906,599	7.4696	6.90%
1997-06-03	0	0.435	0.435	0.440	0.400	0.445	19,873,600	8,498,568	0.4276	6.881	6.881	6.960	6.327	7.039	1,256,390	6.7643	8.75%
1997-06-02	0	0.400	0.395	0.400	0.390	0.420	293,134,000	102,869,300	0.3509	6.327	6.248	6.327	6.169	6.644	18,531,658	5.5510	-2.44%
1997-05-30	0	0.410	0.400	0.410	0.390	0.415	1,790,000	710,350	0.3968	6.485	6.327	6.485	6.169	6.564	113,162	6.2773	3.80%
1997-05-29	0	0.395	0.390	0.400	0.380	0.425	11,216,000	4,492,960	0.4006	6.248	6.169	6.327	6.011	6.723	709,065	6.3365	8.22%
1997-05-28	0	0.365	0.365	0.375	0.345	0.370	1,418,000	515,380	0.3635	5.774	5.774	5.932	5.457	5.853	89,645	5.7491	-2.67%
1997-05-27	0	0.375	0.370	0.380	0.375	0.390	1,657,600	629,576	0.3798	5.932	5.853	6.011	5.932	6.169	104,792	6.0079	-3.85%
1997-05-26	0	0.390	0.385	0.390	0.390	0.410	4,184,000	1,662,760	0.3974	6.169	6.090	6.169	6.169	6.485	264,509	6.2862	-1.27%
1997-05-23	0	0.395	0.385	0.400	0.385	0.395	2,488,000	975,600	0.3921	6.248	6.090	6.327	6.090	6.248	157,289	6.2026	1.28%
1997-05-22	0	0.390	0.390	0.395	0.380	0.390	1,888,000	726,320	0.3847	6.169	6.169	6.248	6.011	6.169	119,358	6.0852	4.00%
1997-05-21	0	0.375	0.375	0.380	0.375	0.380	3,712,000	1,399,960	0.3771	5.932	5.932	6.011	5.932	6.011	234,669	5.9657	0.00%
1997-05-20	0	0.375	0.375	0.380	0.375	0.380	3,624,000	1,362,040	0.3758	5.932	5.932	6.011	5.932	6.011	229,106	5.9450	-1.32%
1997-05-19	0	0.380	0.375	0.380	0.375	0.380	656,000	247,640	0.3775	6.011	5.932	6.011	5.932	6.011	41,472	5.9713	1.33%
1997-05-16	0	1.500	1.460	1.510	1.460	1.500	864,000	1,280,900	1.4825	5.932	5.774	5.971	5.774	5.932	218,485	5.8626	1.35%
1997-05-15	0	1.480	-	1.510	1.480	1.540	1,944,000	2,951,040	1.5180	5.853	-	5.971	5.853	6.090	491,591	6.0030	-3.27%
1997-05-14	0	1.530	1.520	1.530	1.530	1.570	2,502,000	3,862,780	1.5439	6.050	6.011	6.050	6.050	6.209	632,696	6.1053	-1.92%
1997-05-13	0	1.560	1.550	1.560	1.520	1.580	2,364,000	3,636,840	1.5384	6.169	6.129	6.169	6.011	6.248	597,799	6.0837	4.00%
1997-05-12	0	1.500	1.480	1.500	1.400	1.540	1,596,000	2,369,360	1.4846	5.932	5.853	5.932	5.536	6.090	403,591	5.8707	5.63%
1997-05-09	0	2.900	2.950	2.975	2.850	2.950	6,056,000	17,586,500	2.9040	5.615	5.712	5.761	5.519	5.712	3,127,545	5.6231	1.75%
1997-05-08	0	2.850	2.850	2.900	2.825	2.900	810,000	2,318,600	2.8625	5.519	5.519	5.615	5.470	5.615	418,314	5.5427	0.00%
1997-05-07	0	2.850	2.825	2.850	2.800	2.850	812,000	2,293,600	2.8246	5.519	5.470	5.519	5.422	5.519	419,347	5.4695	0.88%
1997-05-06	0	2.825	2.800	2.825	2.800	2.825	934,000	2,625,700	2.8112	5.470	5.422	5.470	5.422	5.470	482,353	5.4435	0.00%
1997-05-05	0	2.825	2.825	2.850	2.800	2.825	950,000	2,671,200	2.8118	5.470	5.470	5.519	5.422	5.470	490,616	5.4446	3.67%
1997-05-02	0	2.725	2.725	2.800	2.725	2.850	306,000	848,850	2.7740	5.277	5.277	5.422	5.277	5.519	158,030	5.3715	-1.80%
1997-05-01	0	2.775	2.750	2.800	2.775	2.825	190,000	529,000	2.7842	5.373	5.325	5.422	5.373	5.470	98,123	5.3912	0.00%
1997-04-30	0	2.775	2.775	2.800	2.725	2.825	710,000	1,979,900	2.7886	5.373	5.373	5.422	5.277	5.470	366,671	5.3997	1.83%
1997-04-29	0	2.725	2.700	2.725	2.700	2.725	510,400	1,387,440	2.7183	5.277	5.228	5.277	5.228	5.277	263,590	5.2636	0.93%
1997-04-28	0	2.700	2.675	2.700	2.675	2.700	392,000	1,056,750	2.6958	5.228	5.180	5.228	5.180	5.228	202,443	5.2200	0.93%
1997-04-25	0	2.675	2.650	2.700	2.525	2.675	522,000	1,377,950	2.6398	5.180	5.131	5.228	4.889	5.180	269,580	5.1115	2.88%
1997-04-24	0	2.600	2.575	2.600	2.575	2.600	256,000	661,600	2.5844	5.034	4.986	5.034	4.986	5.034	132,208	5.0042	0.97%
1997-04-23	0	2.575	2.575	2.600	2.575	2.625	450,000	1,163,250	2.5850	4.986	4.986	5.034	4.986	5.083	232,397	5.0054	0.00%
1997-04-22	0	2.575	2.575	2.600	2.575	2.600	128,000	331,550	2.5902	4.986	4.986	5.034	4.986	5.034	66,104	5.0156	-1.90%
1997-04-21	0	2.625	2.600	2.625	2.575	2.650	450,000	1,171,050	2.6023	5.083	5.034	5.083	4.986	5.131	232,397	5.0390	0.96%
1997-04-18	0	2.600	2.550	2.600	2.550	2.625	50,000	131,100	2.6220	5.034	4.938	5.034	4.938	5.083	25,822	5.0771	2.97%
1997-04-17	0	2.525	2.525	2.550	2.525	2.550	108,000	273,700	2.5343	4.889	4.889	4.938	4.889	4.938	55,775	4.9072	0.00%
1997-04-16	0	2.525	2.500	2.600	2.525	2.575	72,000	183,250	2.5451	4.889	4.841	5.034	4.889	4.986	37,183	4.9283	-0.98%
1997-04-15	0	2.550	2.550	2.600	2.550	2.600	114,000	293,250	2.5724	4.938	4.938	5.034	4.938	5.034	58,874	4.9810	0.00%
1997-04-14	0	2.550	2.525	2.550	2.550	2.550	20,000	51,000	2.5500	4.938	4.889	4.938	4.938	4.938	10,329	4.9377	-0.97%
1997-04-11	0	2.575	2.550	2.575	2.550	2.675	220,000	565,100	2.5686	4.986	4.938	4.986	4.938	5.180	113,616	4.9738	0.00%
1997-04-10	0	2.575	2.550	2.625	2.575	2.650	340,000	890,500	2.6191	4.986	4.938	5.083	4.986	5.131	175,589	5.0715	-0.96%
1997-04-09	0	2.600	2.600	2.625	2.600	2.700	1,602,000	4,307,200	2.6886	5.034	5.034	5.083	5.034	5.228	827,333	5.2061	-1.89%
1997-04-08	0	2.650	2.600	2.700	2.525	2.650	236,000	613,500	2.5996	5.131	5.034	5.228	4.889	5.131	121,879	5.0337	3.92%
1997-04-07	0	2.550	2.525	2.575	2.525	2.575	194,000	496,300	2.5582	4.938	4.889	4.986	4.889	4.986	100,189	4.9536	-0.97%
1997-04-04	0	2.575	2.525	2.600	2.525	2.575	63,120	159,432	2.5259	4.986	4.889	5.034	4.889	4.986	32,598	4.8909	0.98%
1997-04-03	0	2.550	2.550	2.600	2.550	2.650	510,000	1,321,450	2.5911	4.938	4.938	5.034	4.938	5.131	263,383	5.0172	0.00%
1997-04-02	0	2.550	2.475	2.575	2.450	2.550	182,800	451,540	2.4701	4.938	4.792	4.986	4.744	4.938	94,405	4.7830	5.15%
1997-04-01	0	2.425	2.400	2.550	2.400	2.600	502,000	1,232,700	2.4556	4.696	4.647	4.938	4.647	5.034	259,252	4.7548	-6.73%
1997-03-27	0	2.600	2.600	2.625	2.600	2.675	750,000	1,984,450	2.6459	5.034	5.034	5.083	5.034	5.180	387,328	5.1234	-0.95%
1997-03-26	0	2.625	2.600	2.625	2.600	2.700	1,488,000	3,941,300	2.6487	5.083	5.034	5.083	5.034	5.228	768,459	5.1288	-2.78%
1997-03-25	0	2.700	2.700	2.775	2.700	2.750	696,000	1,895,500	2.7234	5.228	5.228	5.373	5.228	5.325	359,440	5.2735	0.00%
1997-03-24	0	2.700	2.700	2.725	2.675	2.725	896,000	2,413,650	2.6938	5.228	5.228	5.277	5.180	5.277	462,728	5.2161	0.93%
1997-03-21	0	2.675	2.650	2.675	2.625	2.675	956,000	2,525,500	2.6417	5.180	5.131	5.180	5.083	5.180	493,714	5.1153	0.94%
1997-03-20	0	2.650	2.600	2.700	2.650	2.800	2,072,000	5,664,450	2.7338	5.131	5.034	5.228	5.131	5.422	1,070,058	5.2936	-4.50%
1997-03-19	0	2.775	2.750	2.800	2.700	2.800	2,698,000	7,445,500	2.7596	5.373	5.325	5.422	5.228	5.422	1,393,348	5.3436	-0.89%
1997-03-18	0	2.800	2.800	2.825	2.800	2.850	1,888,000	5,299,800	2.8071	5.422	5.422	5.470	5.422	5.519	975,034	5.4355	0.90%
1997-03-17	0	2.775	2.775	2.800	2.700	2.800	3,044,000	8,379,150	2.7527	5.373	5.373	5.422	5.228	5.422	1,572,036	5.3301	2.78%
1997-03-14	0	2.700	2.675	2.700	2.675	2.950	1,754,000	4,810,050	2.7423	5.228	5.180	5.228	5.180	5.712	905,831	5.3101	-2.70%
1997-03-13	0	2.775	2.750	2.775	2.675	2.800	2,240,800	6,138,690	2.7395	5.373	5.325	5.373	5.180	5.422	1,157,233	5.3046	2.78%
1997-03-12	0	2.700	2.700	2.725	2.675	2.750	1,986,000	5,389,500	2.7137	5.228	5.228	5.277	5.180	5.325	1,025,645	5.2547	-1.82%
1997-03-11	0	2.750	2.725	2.775	2.550	2.900	3,270,000	8,952,450	2.7378	5.325	5.277	5.373	4.938	5.615	1,688,750	5.3012	7.84%
1997-03-10	0	2.550	2.525	2.550	2.500	2.600	626,000	1,582,050	2.5272	4.938	4.889	4.938	4.841	5.034	323,290	4.8936	2.00%
1997-03-07	0	2.500	2.450	2.550	2.500	2.575	570,000	1,432,750	2.5136	4.841	4.744	4.938	4.841	4.986	294,369	4.8672	-1.96%
1997-03-06	0	2.550	2.525	2.550	2.475	2.625	732,000	1,885,750	2.5762	4.938	4.889	4.938	4.792	5.083	378,032	4.9883	3.03%
1997-03-05	0	2.475	2.450	2.475	2.450	2.500	656,000	1,623,650	2.4751	4.792	4.744	4.792	4.744	4.841	338,783	4.7926	0.00%
1997-03-04	0	2.475	2.425	2.500	2.425	2.500	452,000	1,113,350	2.4632	4.792	4.696	4.841	4.696	4.841	233,430	4.7695	-1.00%
1997-03-03	0	2.500	2.450	2.575	2.475	2.550	222,000	555,550	2.5025	4.841	4.744	4.986	4.792	4.938	114,649	4.8457	-3.85%
1997-02-28	0	2.600	2.525	2.600	2.550	2.600	336,800	865,320	2.5692	5.034	4.889	5.034	4.938	5.034	173,936	4.9749	0.00%
1997-02-27	0	2.600	2.575	2.600	2.575	2.650	1,690,000	4,467,550	2.6435	5.034	4.986	5.034	4.986	5.131	872,779	5.1188	0.97%
1997-02-26	0	2.575	2.525	2.600	2.550	2.600	994,000	2,559,800	2.5753	4.986	4.889	5.034	4.938	5.034	513,339	4.9866	1.98%
1997-02-25	0	2.525	2.525	2.550	2.500	2.725	2,956,400	7,720,900	2.6116	4.889	4.889	4.938	4.841	5.277	1,526,796	5.0569	1.00%
1997-02-24	0	2.500	2.500	2.525	2.500	2.550	1,220,000	3,062,900	2.5106	4.841	4.841	4.889	4.841	4.938	630,054	4.8613	-1.96%
1997-02-21	0	2.550	2.550	2.600	2.500	2.600	826,000	2,116,150	2.5619	4.938	4.938	5.034	4.841	5.034	426,577	4.9608	2.00%
1997-02-20	0	2.500	2.500	2.600	2.500	2.825	1,446,000	3,891,650	2.6913	4.841	4.841	5.034	4.841	5.470	746,769	5.2113	-11.50%
1997-02-19	0	2.825	2.800	2.825	2.750	2.875	2,636,000	7,352,750	2.7894	5.470	5.422	5.470	5.325	5.567	1,361,329	5.4012	1.80%
1997-02-18	0	2.775	2.775	2.800	2.700	2.975	6,232,000	17,826,900	2.8605	5.373	5.373	5.422	5.228	5.761	3,218,438	5.5390	-5.93%
1997-02-17	0	2.950	2.925	2.975	2.650	2.950	9,902,800	28,208,020	2.8485	5.712	5.664	5.761	5.131	5.712	5,114,177	5.5157	14.56%
1997-02-14	0	2.575	2.550	2.575	2.475	2.675	3,006,000	7,732,750	2.5724	4.986	4.938	4.986	4.792	5.180	1,552,411	4.9811	0.00%
1997-02-13	0	2.575	2.550	2.575	2.450	2.725	10,896,400	28,144,650	2.5829	4.986	4.938	4.986	4.744	5.277	5,627,309	5.0014	5.10%
1997-02-12	0	2.450	2.425	2.500	2.200	2.525	2,122,400	5,094,180	2.4002	4.744	4.696	4.841	4.260	4.889	1,096,087	4.6476	11.36%
1997-02-11	0	2.200	2.175	2.200	2.175	2.200	598,000	1,310,150	2.1909	4.260	4.212	4.260	4.212	4.260	308,830	4.2423	1.15%
1997-02-10	0	2.175	2.175	2.200	2.050	2.275	1,418,000	3,075,950	2.1692	4.212	4.212	4.260	3.970	4.405	732,308	4.2003	6.10%
1997-02-05	0	2.050	2.025	2.050	1.960	2.050	648,000	1,315,100	2.0295	3.970	3.921	3.970	3.795	3.970	334,651	3.9298	5.13%
1997-02-04	0	1.950	1.890	1.970	1.800	2.025	330,000	635,950	1.9271	3.776	3.660	3.815	3.485	3.921	170,424	3.7316	8.33%
1997-02-03	0	1.800	1.800	-	1.800	1.800	6,000	10,800	1.8000	3.485	3.485	-	3.485	3.485	3,099	3.4854	-1.10%
1997-01-31	0	1.820	1.820	1.900	1.800	1.820	248,000	449,680	1.8132	3.524	3.524	3.679	3.485	3.524	128,076	3.5110	1.11%
1997-01-30	0	1.800	1.780	1.820	1.800	1.820	60,000	108,600	1.8100	3.485	3.447	3.524	3.485	3.524	30,986	3.5048	1.12%
1997-01-29	0	1.780	1.780	-	1.780	1.780	30,000	53,400	1.7800	3.447	3.447	-	3.447	3.447	15,493	3.4467	0.00%
1997-01-28	0	1.780	1.760	1.780	-	-	0	0	-	3.447	3.408	3.447	-	-	0	-	0.00%
1997-01-27	0	1.780	-	1.850	1.780	1.820	100,000	180,000	1.8000	3.447	-	3.582	3.447	3.524	51,644	3.4854	-3.78%
1997-01-24	0	1.850	1.820	1.930	-	-	0	0	-	3.582	3.524	3.737	-	-	0	-	0.00%
1997-01-23	0	1.850	1.820	1.850	1.820	1.880	46,000	84,680	1.8409	3.582	3.524	3.582	3.524	3.640	23,756	3.5646	-1.60%
1997-01-22	0	1.880	1.820	1.880	1.880	1.900	200,000	378,200	1.8910	3.640	3.524	3.640	3.640	3.679	103,287	3.6616	-2.59%
1997-01-21	0	1.930	1.930	1.950	1.860	1.930	722,000	1,381,640	1.9136	3.737	3.737	3.776	3.602	3.737	372,868	3.7054	2.66%
1997-01-20	0	1.880	1.850	1.900	1.880	1.940	170,000	325,680	1.9158	3.640	3.582	3.679	3.640	3.757	87,794	3.7096	-2.59%
1997-01-17	0	1.930	1.930	1.950	1.880	1.970	1,550,000	2,992,560	1.9307	3.737	3.737	3.776	3.640	3.815	800,478	3.7385	-0.52%
1997-01-16	0	1.940	1.940	1.970	1.790	1.950	1,266,000	2,394,820	1.8916	3.757	3.757	3.815	3.466	3.776	653,810	3.6629	7.78%
1997-01-15	0	1.800	1.800	1.810	1.730	1.820	1,531,800	2,743,900	1.7913	3.485	3.485	3.505	3.350	3.524	791,079	3.4686	4.65%
1997-01-14	0	1.720	1.660	1.740	1.600	1.720	296,000	502,040	1.6961	3.331	3.214	3.369	3.098	3.331	152,865	3.2842	10.26%
1997-01-13	0	1.560	1.560	1.620	1.550	1.550	20,000	31,000	1.5500	3.021	3.021	3.137	3.001	3.001	10,329	3.0013	-2.50%
1997-01-10	0	1.600	1.600	1.700	-	-	0	0	-	3.098	3.098	3.292	-	-	0	-	0.00%
1997-01-09	0	1.600	1.600	1.700	1.600	1.650	106,000	172,100	1.6236	3.098	3.098	3.292	3.098	3.195	54,742	3.1438	-4.19%
1997-01-08	0	1.670	1.640	1.700	1.670	1.690	604,800	1,017,276	1.6820	3.234	3.176	3.292	3.234	3.272	312,341	3.2569	-1.18%
1997-01-07	0	1.690	1.680	1.710	1.670	1.720	610,000	1,038,620	1.7027	3.272	3.253	3.311	3.234	3.331	315,027	3.2969	0.60%
1997-01-06	0	1.680	1.670	1.720	1.680	1.750	304,000	515,520	1.6958	3.253	3.234	3.331	3.253	3.389	156,997	3.2836	-1.18%
1997-01-03	0	1.700	1.700	1.710	1.700	1.700	16,000	27,200	1.7000	3.292	3.292	3.311	3.292	3.292	8,263	3.2918	-0.58%
1997-01-02	0	1.710	-	1.710	1.720	1.750	80,000	139,000	1.7375	3.311	-	3.311	3.331	3.389	41,315	3.3644	-3.93%
1996-12-31	0	1.780	-	1.820	1.780	1.780	20,000	35,600	1.7800	3.447	-	3.524	3.447	3.447	10,329	3.4467	1.71%
1996-12-30	0	1.750	1.720	1.780	1.750	1.870	212,000	385,740	1.8195	3.389	3.331	3.447	3.389	3.621	109,485	3.5232	0.00%
1996-12-27	0	1.750	1.730	1.750	1.700	1.760	198,000	342,720	1.7309	3.389	3.350	3.389	3.292	3.408	102,255	3.3516	2.94%
1996-12-24	0	1.700	1.670	1.800	1.670	1.700	230,000	389,400	1.6930	3.292	3.234	3.485	3.234	3.292	118,781	3.2783	0.00%
1996-12-23	0	1.700	1.580	1.700	1.530	1.720	438,000	724,640	1.6544	3.292	3.059	3.292	2.963	3.331	226,200	3.2035	11.84%
1996-12-20	0	1.520	1.520	1.540	1.520	1.540	270,800	412,760	1.5242	2.943	2.943	2.982	2.943	2.982	139,851	2.9514	-1.30%
1996-12-19	0	1.540	1.540	1.550	1.520	1.540	294,000	449,820	1.5300	2.982	2.982	3.001	2.943	2.982	151,833	2.9626	-1.28%
1996-12-18	0	1.560	1.530	1.580	1.500	1.560	1,266,000	1,931,520	1.5257	3.021	2.963	3.059	2.905	3.021	653,810	2.9543	-1.89%
1996-12-17	0	1.590	1.560	1.590	1.560	1.620	148,000	235,220	1.5893	3.079	3.021	3.079	3.021	3.137	76,433	3.0775	-4.79%
1996-12-16	0	1.670	-	1.690	-	-	0	0	-	3.234	-	3.272	-	-	0	-	0.00%
1996-12-13	0	1.670	1.600	1.670	1.620	1.700	202,000	330,900	1.6381	3.234	3.098	3.234	3.137	3.292	104,320	3.1720	-2.91%
1996-12-12	0	1.720	1.710	1.760	1.700	1.760	514,000	886,580	1.7249	3.331	3.311	3.408	3.292	3.408	265,449	3.3399	-1.71%
1996-12-11	0	1.750	1.750	1.800	1.750	1.880	1,230,000	2,245,900	1.8259	3.389	3.389	3.485	3.389	3.640	635,218	3.5356	-2.78%
1996-12-10	0	1.800	1.800	1.820	1.680	1.850	1,396,000	2,466,680	1.7670	3.485	3.485	3.524	3.253	3.582	720,947	3.4214	2.27%
1996-12-09	0	1.760	1.750	1.760	1.650	1.760	1,226,000	2,072,300	1.6903	3.408	3.389	3.408	3.195	3.408	633,152	3.2730	6.67%
1996-12-06	0	1.650	1.600	1.660	1.600	1.750	1,770,000	2,964,580	1.6749	3.195	3.098	3.214	3.098	3.389	914,094	3.2432	0.61%
1996-12-05	0	1.640	1.640	1.680	1.550	1.640	1,188,000	1,893,760	1.5941	3.176	3.176	3.253	3.001	3.176	613,528	3.0867	5.81%
1996-12-04	0	1.550	1.540	1.560	1.500	1.560	588,000	906,120	1.5410	3.001	2.982	3.021	2.905	3.021	303,665	2.9839	-2.52%
1996-12-03	0	1.590	1.570	1.600	1.570	1.620	872,000	1,391,500	1.5958	3.079	3.040	3.098	3.040	3.137	450,333	3.0899	0.00%
1996-12-02	0	1.590	1.590	1.600	1.570	1.630	1,278,000	2,038,760	1.5953	3.079	3.079	3.098	3.040	3.156	660,007	3.0890	3.25%
1996-11-29	0	1.540	1.540	1.580	1.410	1.540	1,416,000	2,123,160	1.4994	2.982	2.982	3.059	2.730	2.982	731,275	2.9034	6.94%
1996-11-28	0	1.440	1.440	1.460	1.300	1.440	1,114,000	1,552,140	1.3933	2.788	2.788	2.827	2.517	2.788	575,311	2.6979	10.77%
1996-11-27	0	1.300	1.270	1.320	1.260	1.300	312,000	401,200	1.2859	2.517	2.459	2.556	2.440	2.517	161,128	2.4899	0.00%
1996-11-26	0	1.300	1.260	1.300	1.150	1.340	732,000	919,220	1.2558	2.517	2.440	2.517	2.227	2.595	378,032	2.4316	11.11%
1996-11-25	0	1.170	1.170	1.190	1.160	1.180	74,000	87,240	1.1789	2.266	2.266	2.304	2.246	2.285	38,216	2.2828	-2.50%
1996-11-22	0	1.200	1.200	1.240	1.200	1.230	124,000	151,000	1.2177	2.324	2.324	2.401	2.324	2.382	64,038	2.3580	-2.44%
1996-11-21	0	1.230	1.220	1.230	1.230	1.300	226,000	281,080	1.2437	2.382	2.362	2.382	2.382	2.517	116,715	2.4083	-4.65%
1996-11-20	0	1.290	1.290	1.300	1.250	1.320	494,000	636,600	1.2887	2.498	2.498	2.517	2.420	2.556	255,120	2.4953	4.03%
1996-11-19	0	1.240	1.220	1.240	1.240	1.330	686,000	874,260	1.2744	2.401	2.362	2.401	2.401	2.575	354,276	2.4677	1.64%
1996-11-18	0	1.220	1.220	1.250	1.120	1.260	710,000	852,120	1.2002	2.362	2.362	2.420	2.169	2.440	366,671	2.3239	8.93%
1996-11-15	0	1.120	1.080	1.150	1.050	1.150	586,000	629,560	1.0743	2.169	2.091	2.227	2.033	2.227	302,632	2.0803	7.69%
1996-11-14	0	1.040	1.030	1.060	1.020	1.060	320,000	333,500	1.0422	2.014	1.994	2.053	1.975	2.053	165,260	2.0180	-4.59%
1996-11-13	0	1.090	1.060	1.090	0.990	1.110	544,000	582,820	1.0714	2.111	2.053	2.111	1.917	2.149	280,942	2.0745	14.74%
1996-11-12	0	0.950	0.920	0.970	0.950	0.950	50,000	47,500	0.9500	1.840	1.781	1.878	1.840	1.840	25,822	1.8395	1.06%
1996-11-11	0	0.940	0.930	0.950	0.900	0.940	272,000	249,400	0.9169	1.820	1.801	1.840	1.743	1.820	140,471	1.7755	4.44%
1996-11-08	0	0.900	0.900	0.920	0.900	0.900	42,000	37,800	0.9000	1.743	1.743	1.781	1.743	1.743	21,690	1.7427	0.00%
1996-11-07	0	0.900	0.900	0.920	0.880	0.900	170,000	152,800	0.8988	1.743	1.743	1.781	1.704	1.743	87,794	1.7404	2.27%
1996-11-06	0	0.880	0.880	0.900	0.870	0.870	68,000	59,160	0.8700	1.704	1.704	1.743	1.685	1.685	35,118	1.6846	-2.22%
1996-11-05	0	0.900	0.860	0.940	-	-	0	0	-	1.743	1.665	1.820	-	-	0	-	0.00%
1996-11-04	0	0.900	0.860	0.940	-	-	0	0	-	1.743	1.665	1.820	-	-	0	-	0.00%
1996-11-01	0	0.900	0.860	0.920	-	-	0	0	-	1.743	1.665	1.781	-	-	0	-	0.00%
1996-10-31	0	0.900	0.860	0.910	-	-	0	0	-	1.743	1.665	1.762	-	-	0	-	0.00%
1996-10-30	0	0.900	0.860	-	-	-	0	0	-	1.743	1.665	-	-	-	0	-	0.00%
1996-10-29	0	0.900	0.860	0.920	-	-	0	0	-	1.743	1.665	1.781	-	-	0	-	0.00%
1996-10-28	0	0.900	0.900	0.920	0.900	0.920	52,000	46,880	0.9015	1.743	1.743	1.781	1.743	1.781	26,855	1.7457	0.00%
1996-10-25	0	0.900	0.840	0.920	0.840	0.900	40,000	35,200	0.8800	1.743	1.627	1.781	1.627	1.743	20,657	1.7040	0.00%
1996-10-24	0	0.900	0.890	0.920	0.890	0.900	98,000	87,700	0.8949	1.743	1.723	1.781	1.723	1.743	50,611	1.7328	3.45%
1996-10-23	0	0.870	0.870	0.900	0.860	0.860	162,000	139,320	0.8600	1.685	1.685	1.743	1.665	1.665	83,663	1.6653	1.16%
1996-10-22	0	0.860	0.860	0.900	0.860	0.860	18,000	15,480	0.8600	1.665	1.665	1.743	1.665	1.665	9,296	1.6653	-4.44%
1996-10-18	0	0.900	0.860	0.910	-	-	0	0	-	1.743	1.665	1.762	-	-	0	-	0.00%
1996-10-17	0	0.900	0.890	0.900	0.900	0.900	40,000	36,000	0.9000	1.743	1.723	1.743	1.743	1.743	20,657	1.7427	1.12%
1996-10-16	0	0.890	0.890	0.920	0.890	0.900	34,000	30,580	0.8994	1.723	1.723	1.781	1.723	1.743	17,559	1.7416	-1.11%
1996-10-15	0	0.900	0.900	0.940	0.900	0.900	248,000	223,200	0.9000	1.743	1.743	1.820	1.743	1.743	128,076	1.7427	2.27%
1996-10-14	0	0.880	0.880	0.900	0.880	0.900	90,000	80,200	0.8911	1.704	1.704	1.743	1.704	1.743	46,479	1.7255	0.00%
1996-10-11	0	0.880	0.880	0.910	0.880	0.880	6,000	5,280	0.8800	1.704	1.704	1.762	1.704	1.704	3,099	1.7040	0.00%
1996-10-10	0	0.880	0.880	0.900	0.880	0.880	40,000	35,200	0.8800	1.704	1.704	1.743	1.704	1.704	20,657	1.7040	-2.22%
1996-10-09	0	0.900	-	0.920	-	-	0	0	-	1.743	-	1.781	-	-	0	-	0.00%
1996-10-08	0	0.900	-	0.900	0.900	0.900	40,000	36,000	0.9000	1.743	-	1.743	1.743	1.743	20,657	1.7427	2.27%
1996-10-07	0	0.910	0.900	0.920	0.910	0.910	14,000	12,740	0.9100	1.704	1.685	1.723	1.704	1.704	7,477	1.7040	0.00%
1996-10-04	0	0.910	0.910	0.920	0.910	0.910	12,000	10,920	0.9100	1.704	1.704	1.723	1.704	1.704	6,409	1.7040	-2.15%
1996-10-03	0	0.930	-	0.930	-	-	0	0	-	1.741	-	1.741	-	-	0	-	-1.06%
1996-10-02	0	0.940	-	0.940	-	-	0	0	-	1.760	-	1.760	-	-	0	-	0.00%
1996-10-01	0	0.940	0.900	0.980	0.900	0.940	118,000	107,000	0.9068	1.760	1.685	1.835	1.685	1.760	63,017	1.6980	6.82%
1996-09-30	0	0.880	0.880	0.900	-	-	0	0	-	1.648	1.648	1.685	-	-	0	-	1.15%
1996-09-27	0	0.870	0.860	0.910	-	-	0	0	-	1.629	1.610	1.704	-	-	0	-	0.00%
1996-09-26	0	0.870	0.870	0.900	-	-	0	0	-	1.629	1.629	1.685	-	-	0	-	1.16%
1996-09-25	0	0.860	0.860	0.890	0.850	0.850	50,000	42,500	0.8500	1.610	1.610	1.667	1.592	1.592	26,702	1.5916	1.18%
1996-09-24	0	0.850	0.810	-	-	-	0	0	-	1.592	1.517	-	-	-	0	-	0.00%
1996-09-23	0	0.850	0.830	0.900	0.850	0.860	20,000	17,080	0.8540	1.592	1.554	1.685	1.592	1.610	10,681	1.5991	-3.41%
1996-09-20	0	0.880	0.880	0.900	-	-	0	0	-	1.648	1.648	1.685	-	-	0	-	0.00%
1996-09-19	0	0.880	0.870	0.920	-	-	0	0	-	1.648	1.629	1.723	-	-	0	-	0.00%
1996-09-18	0	0.880	0.880	0.920	0.880	0.900	156,000	139,280	0.8928	1.648	1.648	1.723	1.648	1.685	83,311	1.6718	1.15%
1996-09-17	0	0.870	0.870	0.910	0.860	0.900	106,000	95,160	0.8977	1.629	1.629	1.704	1.610	1.685	56,609	1.6810	-5.43%
1996-09-16	0	0.920	0.900	0.950	-	-	0	0	-	1.723	1.685	1.779	-	-	0	-	0.00%
1996-09-13	0	0.920	0.880	0.920	0.900	0.920	20,000	18,360	0.9180	1.723	1.648	1.723	1.685	1.723	10,681	1.7190	2.22%
1996-09-12	0	0.900	0.880	0.910	0.900	0.910	120,000	108,200	0.9017	1.685	1.648	1.704	1.685	1.704	64,085	1.6884	0.00%
1996-09-11	0	0.900	0.880	0.900	0.900	0.940	132,000	119,180	0.9029	1.685	1.648	1.685	1.685	1.760	70,494	1.6906	0.00%
1996-09-10	0	0.900	-	0.900	0.900	0.900	24,000	21,600	0.9000	1.685	-	1.685	1.685	1.685	12,817	1.6853	-3.23%
1996-09-09	0	0.930	0.880	0.930	0.930	0.930	18,000	16,740	0.9300	1.741	1.648	1.741	1.741	1.741	9,613	1.7414	4.49%
1996-09-06	0	0.890	0.880	0.900	0.860	0.890	394,000	343,800	0.8726	1.667	1.648	1.685	1.610	1.667	210,413	1.6339	-3.26%
1996-09-05	0	0.920	0.890	0.950	0.920	0.920	2,000	1,840	0.9200	1.723	1.667	1.779	1.723	1.723	1,068	1.7227	-4.17%
1996-09-04	0	0.960	0.920	0.960	0.900	0.960	140,000	133,200	0.9514	1.798	1.723	1.798	1.685	1.798	74,766	1.7816	2.13%
1996-09-03	0	0.940	0.900	0.940	0.920	0.950	40,000	37,380	0.9345	1.760	1.685	1.760	1.723	1.779	21,362	1.7499	2.17%
1996-09-02	0	0.920	0.920	0.950	0.860	0.970	862,000	796,220	0.9237	1.723	1.723	1.779	1.610	1.816	460,345	1.7296	-8.00%
1996-08-30	0	1.000	1.000	1.010	0.970	1.010	408,000	405,500	0.9939	1.873	1.873	1.891	1.816	1.891	217,890	1.8610	-0.99%
1996-08-29	0	1.010	1.010	1.040	0.970	1.010	942,000	928,460	0.9856	1.891	1.891	1.947	1.816	1.891	503,069	1.8456	3.06%
1996-08-28	0	0.980	0.980	0.990	0.940	1.000	1,004,000	980,340	0.9764	1.835	1.835	1.854	1.760	1.873	536,179	1.8284	0.00%
1996-08-27	0	0.980	0.950	0.980	0.850	0.980	634,000	612,840	0.9666	1.835	1.779	1.835	1.592	1.835	338,583	1.8100	15.29%
1996-08-23	0	0.850	0.850	0.890	0.820	0.850	338,000	282,020	0.8344	1.592	1.592	1.667	1.535	1.592	180,507	1.5624	3.66%
1996-08-22	0	0.820	0.810	0.860	0.820	0.830	60,000	49,500	0.8250	1.535	1.517	1.610	1.535	1.554	32,043	1.5448	-4.65%
1996-08-21	0	0.860	0.840	0.910	0.840	0.880	100,000	86,200	0.8620	1.610	1.573	1.704	1.573	1.648	53,404	1.6141	-7.53%
1996-08-20	0	0.930	-	0.930	-	-	0	0	-	1.741	-	1.741	-	-	0	-	-2.11%
1996-08-19	0	0.950	-	0.950	0.940	0.960	116,000	110,500	0.9526	1.779	-	1.779	1.760	1.798	61,949	1.7837	-1.04%
1996-08-16	0	0.960	0.960	0.980	0.890	0.970	490,000	458,600	0.9359	1.798	1.798	1.835	1.667	1.816	261,681	1.7525	5.49%
1996-08-15	0	0.910	0.900	0.910	0.880	0.910	816,000	733,320	0.8987	1.704	1.685	1.704	1.648	1.704	435,779	1.6828	3.41%
1996-08-14	0	0.880	0.840	0.880	0.840	0.880	224,000	191,740	0.8560	1.648	1.573	1.648	1.573	1.648	119,626	1.6028	3.53%
1996-08-13	0	0.850	0.850	0.870	0.850	0.880	658,000	570,740	0.8674	1.592	1.592	1.629	1.592	1.648	351,400	1.6242	1.19%
1996-08-12	0	0.840	0.840	0.860	0.840	0.890	466,000	402,360	0.8634	1.573	1.573	1.610	1.573	1.667	248,864	1.6168	-5.62%
1996-08-09	0	0.890	0.890	0.900	0.860	0.900	728,000	644,280	0.8850	1.667	1.667	1.685	1.610	1.685	388,783	1.6572	2.30%
1996-08-08	0	0.870	0.870	0.880	0.810	0.880	2,312,000	1,991,080	0.8612	1.629	1.629	1.648	1.517	1.648	1,234,708	1.6126	4.82%
1996-08-07	0	0.830	0.810	0.830	0.770	0.870	1,262,000	1,042,260	0.8259	1.554	1.517	1.554	1.442	1.629	673,963	1.5465	5.06%
1996-08-06	0	0.790	0.780	0.790	0.770	0.820	2,296,000	1,828,020	0.7962	1.479	1.461	1.479	1.442	1.535	1,226,163	1.4908	2.60%
1996-08-05	0	0.770	0.770	0.790	0.710	0.780	1,788,000	1,364,580	0.7632	1.442	1.442	1.479	1.329	1.461	954,869	1.4291	10.00%
1996-08-02	0	0.700	0.670	0.700	0.680	0.700	752,000	525,840	0.6993	1.311	1.255	1.311	1.273	1.311	401,601	1.3094	4.48%
1996-08-01	0	0.670	0.670	0.680	0.660	0.690	196,000	131,660	0.6717	1.255	1.255	1.273	1.236	1.292	104,672	1.2578	0.00%
1996-07-31	0	0.670	0.640	0.670	0.670	0.690	346,000	236,540	0.6836	1.255	1.198	1.255	1.255	1.292	184,779	1.2801	3.08%
1996-07-30	0	0.650	-	0.670	0.650	0.650	80,000	52,000	0.6500	1.217	-	1.255	1.217	1.217	42,723	1.2171	-1.52%
1996-07-29	0	0.660	-	0.690	-	-	0	0	-	1.236	-	1.292	-	-	0	-	0.00%
1996-07-26	0	0.660	0.620	0.670	0.660	0.660	220,000	145,200	0.6600	1.236	1.161	1.255	1.236	1.236	117,490	1.2359	1.54%
1996-07-25	0	0.650	0.650	0.670	0.650	0.650	118,000	76,700	0.6500	1.217	1.217	1.255	1.217	1.217	63,017	1.2171	1.56%
1996-07-24	0	0.640	0.640	0.670	0.640	0.640	10,000	6,400	0.6400	1.198	1.198	1.255	1.198	1.198	5,340	1.1984	0.00%
1996-07-23	0	0.640	0.640	0.670	-	-	0	0	-	1.198	1.198	1.255	-	-	0	-	0.00%
1996-07-22	0	0.640	0.640	0.670	-	-	0	0	-	1.198	1.198	1.255	-	-	0	-	1.59%
1996-07-19	0	0.630	0.620	0.670	0.630	0.630	20,000	12,600	0.6300	1.180	1.161	1.255	1.180	1.180	10,681	1.1797	0.00%
1996-07-18	0	0.630	0.630	0.650	0.630	0.630	20,000	12,600	0.6300	1.180	1.180	1.217	1.180	1.180	10,681	1.1797	1.61%
1996-07-17	0	0.620	0.620	0.650	0.620	0.620	2,000	1,240	0.6200	1.161	1.161	1.217	1.161	1.161	1,068	1.1610	0.00%
1996-07-16	0	0.620	0.600	-	-	-	0	0	-	1.161	1.124	-	-	-	0	-	0.00%
1996-07-15	0	0.620	0.620	0.640	0.620	0.620	20,000	12,400	0.6200	1.161	1.161	1.198	1.161	1.161	10,681	1.1610	-1.59%
1996-07-12	0	0.630	0.630	0.650	0.630	0.630	60,000	37,800	0.6300	1.180	1.180	1.217	1.180	1.180	32,043	1.1797	-3.08%
1996-07-11	0	0.650	0.630	0.650	0.650	0.650	10,000	6,500	0.6500	1.217	1.180	1.217	1.217	1.217	5,340	1.2171	3.17%
1996-07-10	0	0.630	0.630	0.670	0.630	0.630	4,000	2,520	0.6300	1.180	1.180	1.255	1.180	1.180	2,136	1.1797	0.00%
1996-07-09	0	0.630	0.600	0.670	0.630	0.630	400,000	252,000	0.6300	1.180	1.124	1.255	1.180	1.180	213,617	1.1797	-1.56%
1996-07-08	0	0.640	0.590	0.660	-	-	0	0	-	1.198	1.105	1.236	-	-	0	-	0.00%
1996-07-05	0	0.640	0.630	0.660	0.600	0.640	270,000	171,900	0.6367	1.198	1.180	1.236	1.124	1.198	144,192	1.1922	-4.48%
1996-07-04	0	0.670	0.660	0.670	0.640	0.670	120,000	77,760	0.6480	1.255	1.236	1.255	1.198	1.255	64,085	1.2134	6.35%
1996-07-03	0	0.630	0.630	0.640	0.630	0.630	6,000	3,780	0.6300	1.180	1.180	1.198	1.180	1.180	3,204	1.1797	0.00%
1996-07-02	0	0.630	0.630	0.650	0.630	0.640	610,000	388,600	0.6370	1.180	1.180	1.217	1.180	1.198	325,766	1.1929	-1.56%
1996-07-01	0	0.640	0.640	0.650	0.640	0.650	70,000	45,200	0.6457	1.198	1.198	1.217	1.198	1.217	37,383	1.2091	0.00%
1996-06-28	0	0.640	0.640	0.660	-	-	0	0	-	1.198	1.198	1.236	-	-	0	-	1.59%
1996-06-27	0	0.630	0.630	0.670	0.630	0.650	104,000	67,520	0.6492	1.180	1.180	1.255	1.180	1.217	55,540	1.2157	-5.97%
1996-06-26	0	0.670	0.650	0.670	-	-	0	0	-	1.255	1.217	1.255	-	-	0	-	0.00%
1996-06-25	0	0.670	0.640	0.670	0.670	0.670	110,000	73,700	0.6700	1.255	1.198	1.255	1.255	1.255	58,745	1.2546	0.00%
1996-06-24	0	0.670	0.650	0.670	-	-	0	0	-	1.255	1.217	1.255	-	-	0	-	-0.00%
1996-06-21	0	0.730	0.720	0.730	0.700	0.730	210,000	151,380	0.7209	1.255	1.237	1.255	1.203	1.255	122,192	1.2389	1.39%
1996-06-19	0	0.720	0.720	0.740	0.720	0.720	120,000	86,400	0.7200	1.237	1.237	1.272	1.237	1.237	69,824	1.2374	2.86%
1996-06-18	0	0.700	0.700	0.720	0.700	0.730	226,000	159,640	0.7064	1.203	1.203	1.237	1.203	1.255	131,502	1.2140	-2.78%
1996-06-14	0	0.720	0.720	0.740	0.720	0.730	78,000	56,760	0.7277	1.237	1.237	1.272	1.237	1.255	45,386	1.2506	1.41%
1996-06-13	0	0.710	0.710	0.740	0.710	0.730	138,000	99,880	0.7238	1.220	1.220	1.272	1.220	1.255	80,298	1.2439	-4.05%
1996-06-12	0	0.740	0.720	0.760	0.710	0.740	266,000	191,160	0.7186	1.272	1.237	1.306	1.220	1.272	154,777	1.2351	5.71%
1996-06-11	0	0.700	0.700	0.720	0.700	0.700	46,000	32,200	0.7000	1.203	1.203	1.237	1.203	1.203	26,766	1.2030	-2.78%
1996-06-10	0	0.720	0.720	0.750	0.720	0.720	30,000	21,600	0.7200	1.237	1.237	1.289	1.237	1.237	17,456	1.2374	-2.70%
1996-06-07	0	0.740	0.740	0.750	0.730	0.740	202,000	148,780	0.7365	1.272	1.272	1.289	1.255	1.272	117,537	1.2658	0.00%
1996-06-06	0	0.740	0.740	0.750	0.720	0.740	376,000	276,580	0.7356	1.272	1.272	1.289	1.237	1.272	218,782	1.2642	1.37%
1996-06-05	0	0.730	0.730	0.740	0.730	0.740	216,000	158,080	0.7319	1.255	1.255	1.272	1.255	1.272	125,683	1.2578	2.82%
1996-06-04	0	0.710	0.710	0.760	0.710	0.710	4,000	2,840	0.7100	1.220	1.220	1.306	1.220	1.220	2,327	1.2202	0.00%
1996-06-03	0	0.710	0.710	0.730	0.710	0.710	54,000	38,340	0.7100	1.220	1.220	1.255	1.220	1.220	31,421	1.2202	0.00%
1996-05-31	0	0.710	0.710	0.730	0.710	0.710	28,000	19,880	0.7100	1.220	1.220	1.255	1.220	1.220	16,292	1.2202	0.00%
1996-05-30	0	0.710	0.710	0.730	0.690	0.720	268,000	189,580	0.7074	1.220	1.220	1.255	1.186	1.237	155,941	1.2157	-1.39%
1996-05-29	0	0.720	0.700	0.720	0.670	0.720	392,000	276,160	0.7045	1.237	1.203	1.237	1.151	1.237	228,092	1.2107	7.46%
1996-05-28	0	0.670	0.670	0.680	0.650	0.650	24,000	15,600	0.6500	1.151	1.151	1.169	1.117	1.117	13,965	1.1171	0.00%
1996-05-27	0	0.670	0.670	0.680	0.670	0.670	70,000	46,900	0.6700	1.151	1.151	1.169	1.151	1.151	40,731	1.1515	1.52%
1996-05-24	0	0.660	0.660	0.680	0.650	0.700	506,000	334,200	0.6605	1.134	1.134	1.169	1.117	1.203	294,425	1.1351	-7.04%
1996-05-23	0	0.710	0.710	0.760	0.710	0.720	130,000	92,800	0.7138	1.220	1.220	1.306	1.220	1.237	75,643	1.2268	0.00%
1996-05-22	0	0.710	0.700	0.710	0.700	0.710	324,000	228,940	0.7066	1.220	1.203	1.220	1.203	1.220	188,525	1.2144	2.90%
1996-05-21	0	0.690	0.690	0.700	0.640	0.680	194,000	131,540	0.6780	1.186	1.186	1.203	1.100	1.169	112,882	1.1653	1.47%
1996-05-20	0	0.680	-	0.700	-	-	0	0	-	1.169	-	1.203	-	-	0	-	0.00%
1996-05-17	0	0.680	0.680	0.700	-	-	0	0	-	1.169	1.169	1.203	-	-	0	-	0.00%
1996-05-16	0	0.680	0.680	0.800	-	-	0	0	-	1.169	1.169	1.375	-	-	0	-	0.00%
1996-05-15	0	0.680	-	0.780	0.680	0.680	40,000	27,200	0.6800	1.169	-	1.341	1.169	1.169	23,275	1.1686	0.00%
1996-05-14	0	0.680	0.680	0.700	0.680	0.690	44,000	30,220	0.6868	1.169	1.169	1.203	1.169	1.186	25,602	1.1804	0.00%
1996-05-13	0	0.680	0.670	0.690	0.680	0.680	70,000	47,600	0.6800	1.169	1.151	1.186	1.169	1.169	40,731	1.1686	4.62%
1996-05-10	0	0.650	0.650	0.670	-	-	0	0	-	1.117	1.117	1.151	-	-	0	-	0.00%
1996-05-09	0	0.650	0.650	0.690	0.650	0.650	6,000	3,900	0.6500	1.117	1.117	1.186	1.117	1.117	3,491	1.1171	0.00%
1996-05-08	0	0.650	0.650	0.670	-	-	0	0	-	1.117	1.117	1.151	-	-	0	-	0.00%
1996-05-07	0	0.650	0.640	-	0.650	0.650	70,000	45,500	0.6500	1.117	1.100	-	1.117	1.117	40,731	1.1171	0.00%
1996-05-06	0	0.650	0.640	0.670	0.650	0.650	8,000	5,200	0.6500	1.117	1.100	1.151	1.117	1.117	4,655	1.1171	-2.99%
1996-05-03	0	0.670	0.660	0.670	-	-	0	0	-	1.151	1.134	1.151	-	-	0	-	0.00%
1996-05-02	0	0.670	0.670	0.700	0.670	0.670	16,000	10,720	0.6700	1.151	1.151	1.203	1.151	1.151	9,310	1.1515	-1.47%
1996-05-01	0	0.680	0.670	0.700	-	-	90,000	61,200	0.6800	1.169	1.151	1.203	-	-	52,368	1.1686	0.00%
1996-04-30	0	0.680	0.660	0.690	0.680	0.680	68,000	46,240	0.6800	1.169	1.134	1.186	1.169	1.169	39,567	1.1686	0.00%
1996-04-29	0	0.680	0.680	0.700	0.680	0.700	112,000	77,360	0.6907	1.169	1.169	1.203	1.169	1.203	65,169	1.1871	0.00%
1996-04-26	0	0.680	0.660	0.700	0.680	0.680	50,000	34,000	0.6800	1.169	1.134	1.203	1.169	1.169	29,093	1.1686	0.00%
1996-04-25	0	0.680	0.660	0.680	-	-	0	0	-	1.169	1.134	1.169	-	-	0	-	-2.86%
1996-04-24	0	0.700	0.680	-	0.650	0.700	114,000	76,560	0.6716	1.203	1.169	-	1.117	1.203	66,333	1.1542	6.06%
1996-04-23	0	0.660	0.660	0.680	0.650	0.650	110,000	72,500	0.6591	1.134	1.134	1.169	1.117	1.117	64,005	1.1327	0.00%
1996-04-22	0	0.660	0.660	0.700	0.640	0.680	80,000	53,000	0.6625	1.134	1.134	1.203	1.100	1.169	46,549	1.1386	0.00%
1996-04-19	0	0.660	0.650	0.670	-	-	0	0	-	1.134	1.117	1.151	-	-	0	-	0.00%
1996-04-18	0	0.660	0.660	0.700	0.620	0.660	112,000	72,320	0.6457	1.134	1.134	1.203	1.066	1.134	65,169	1.1097	-5.71%
1996-04-17	0	0.700	-	0.730	-	-	0	0	-	1.203	-	1.255	-	-	0	-	0.00%
1996-04-16	0	0.700	-	0.730	-	-	0	0	-	1.203	-	1.255	-	-	0	-	0.00%
1996-04-15	0	0.700	-	0.740	-	-	0	0	-	1.203	-	1.272	-	-	0	-	0.00%
1996-04-12	0	0.700	-	0.780	-	-	0	0	-	1.203	-	1.341	-	-	0	-	0.00%
1996-04-11	0	0.700	0.650	0.700	0.700	0.700	4,000	2,800	0.7000	1.203	1.117	1.203	1.203	1.203	2,327	1.2030	2.94%
1996-04-10	0	0.680	0.650	-	-	-	0	0	-	1.169	1.117	-	-	-	0	-	0.00%
1996-04-09	0	0.680	0.680	0.720	0.680	0.680	10,000	6,800	0.6800	1.169	1.169	1.237	1.169	1.169	5,819	1.1686	-2.86%
1996-04-03	0	0.700	0.690	0.740	-	-	0	0	-	1.203	1.186	1.272	-	-	0	-	0.00%
1996-04-02	0	0.700	-	0.750	-	-	0	0	-	1.203	-	1.289	-	-	0	-	0.00%
1996-04-01	0	0.700	0.700	0.730	0.700	0.700	10,000	7,000	0.7000	1.203	1.203	1.255	1.203	1.203	5,819	1.2030	0.00%
1996-03-29	0	0.700	0.690	0.720	-	-	0	0	-	1.203	1.186	1.237	-	-	0	-	0.00%
1996-03-28	0	0.700	0.700	0.730	0.700	0.700	40,000	28,000	0.7000	1.203	1.203	1.255	1.203	1.203	23,275	1.2030	-6.67%
1996-03-27	0	0.750	-	0.750	-	-	0	0	-	1.289	-	1.289	-	-	0	-	0.00%
1996-03-26	0	0.750	0.680	0.750	-	-	0	0	-	1.289	1.169	1.289	-	-	0	-	0.00%
1996-03-25	0	0.750	0.700	0.750	0.750	0.750	28,000	21,000	0.7500	1.289	1.203	1.289	1.289	1.289	16,292	1.2890	4.17%
1996-03-22	0	0.720	0.720	0.740	0.710	0.730	156,000	113,020	0.7245	1.237	1.237	1.272	1.220	1.255	90,771	1.2451	1.41%
1996-03-21	0	0.710	0.710	0.730	0.700	0.710	20,000	14,100	0.7050	1.220	1.220	1.255	1.203	1.220	11,637	1.2116	1.43%
1996-03-20	0	0.700	0.700	0.720	0.700	0.730	184,000	132,100	0.7179	1.203	1.203	1.237	1.203	1.255	107,064	1.2338	-6.67%
1996-03-19	0	0.750	-	0.750	0.750	0.750	50,000	37,500	0.7500	1.289	-	1.289	1.289	1.289	29,093	1.2890	0.00%
1996-03-18	0	0.750	-	0.770	-	-	0	0	-	1.289	-	1.323	-	-	0	-	0.00%
1996-03-15	0	0.750	-	0.750	-	-	0	0	-	1.289	-	1.289	-	-	0	-	0.00%
1996-03-14	0	0.750	-	0.750	-	-	0	0	-	1.289	-	1.289	-	-	0	-	0.00%
1996-03-13	0	0.750	-	0.750	-	-	0	0	-	1.289	-	1.289	-	-	0	-	0.00%
1996-03-12	0	0.750	0.710	0.750	0.750	0.750	2,000	1,500	0.7500	1.289	1.220	1.289	1.289	1.289	1,164	1.2890	2.74%
1996-03-11	0	0.730	0.650	0.730	0.650	0.740	28,000	19,900	0.7107	1.255	1.117	1.255	1.117	1.272	16,292	1.2214	1.39%
1996-03-08	0	0.720	0.720	0.800	0.710	0.730	64,000	46,520	0.7269	1.237	1.237	1.375	1.220	1.255	37,240	1.2492	-1.37%
1996-03-07	0	0.730	0.700	0.760	0.730	0.740	100,000	73,500	0.7350	1.255	1.203	1.306	1.255	1.272	58,187	1.2632	-3.95%
1996-03-06	0	0.760	0.740	0.760	-	-	0	0	-	1.306	1.272	1.306	-	-	0	-	-1.30%
1996-03-05	0	0.770	0.730	0.770	-	-	0	0	-	1.323	1.255	1.323	-	-	0	-	-2.53%
1996-03-04	0	0.790	0.730	0.790	0.760	0.790	40,000	31,120	0.7780	1.358	1.255	1.358	1.306	1.358	23,275	1.3371	1.28%
1996-03-01	0	0.780	0.750	0.780	0.730	0.780	32,000	24,100	0.7531	1.341	1.289	1.341	1.255	1.341	18,620	1.2943	6.85%
1996-02-29	0	0.730	0.730	0.750	0.730	0.730	56,000	40,880	0.7300	1.255	1.255	1.289	1.255	1.255	32,585	1.2546	0.00%
1996-02-28	0	0.730	0.730	0.750	0.720	0.750	272,000	200,360	0.7366	1.255	1.255	1.289	1.237	1.289	158,268	1.2660	-5.19%
1996-02-27	0	0.770	-	0.780	-	-	0	0	-	1.323	-	1.341	-	-	0	-	0.00%
1996-02-26	0	0.770	0.770	0.800	-	-	0	0	-	1.323	1.323	1.375	-	-	0	-	0.00%
1996-02-23	0	0.770	0.770	0.800	0.770	0.770	102,000	78,540	0.7700	1.323	1.323	1.375	1.323	1.323	59,351	1.3233	0.00%
1996-02-22	0	0.770	0.770	0.800	0.770	0.780	224,000	172,680	0.7709	1.323	1.323	1.375	1.323	1.341	130,338	1.3249	0.00%
1996-02-16	0	0.770	0.760	0.800	-	-	0	0	-	1.323	1.306	1.375	-	-	0	-	0.00%
1996-02-15	0	0.770	0.770	0.780	0.770	0.770	120,000	92,400	0.7700	1.323	1.323	1.341	1.323	1.323	69,824	1.3233	-3.75%
1996-02-14	0	0.800	0.770	0.800	0.770	0.800	56,000	44,400	0.7929	1.375	1.323	1.375	1.323	1.375	32,585	1.3626	0.00%
1996-02-13	0	0.800	0.760	0.800	-	-	0	0	-	1.375	1.306	1.375	-	-	0	-	0.00%
1996-02-12	0	0.800	0.770	0.800	0.800	0.800	290,000	232,000	0.8000	1.375	1.323	1.375	1.375	1.375	168,742	1.3749	-1.23%
1996-02-09	0	0.810	0.810	0.820	0.810	0.830	570,000	466,680	0.8187	1.392	1.392	1.409	1.392	1.426	331,665	1.4071	0.00%
1996-02-08	0	0.810	0.810	0.820	0.810	0.820	780,000	636,000	0.8154	1.392	1.392	1.409	1.392	1.409	453,857	1.4013	0.00%
1996-02-07	0	0.810	0.810	0.820	0.760	0.820	950,000	765,640	0.8059	1.392	1.392	1.409	1.306	1.409	552,775	1.3851	6.58%
1996-02-06	0	0.760	0.750	0.770	0.750	0.780	220,000	170,000	0.7727	1.306	1.289	1.323	1.289	1.341	128,011	1.3280	0.00%
1996-02-05	0	0.760	0.760	0.780	0.760	0.760	60,000	45,600	0.7600	1.306	1.306	1.341	1.306	1.306	34,912	1.3061	-2.56%
1996-02-02	0	0.780	0.780	0.790	0.780	0.780	92,000	71,760	0.7800	1.341	1.341	1.358	1.341	1.341	53,532	1.3405	4.00%
1996-02-01	0	0.750	0.750	0.790	0.750	0.780	290,000	224,000	0.7724	1.289	1.289	1.358	1.289	1.341	168,742	1.3275	-2.60%
1996-01-31	0	0.770	0.770	0.790	0.770	0.780	182,000	141,840	0.7793	1.323	1.323	1.358	1.323	1.341	105,900	1.3394	-1.28%
1996-01-30	0	0.780	0.780	0.800	0.780	0.790	100,000	78,800	0.7880	1.341	1.341	1.375	1.341	1.358	58,187	1.3543	-2.50%
1996-01-29	0	0.800	0.780	0.800	0.770	0.800	210,000	164,200	0.7819	1.375	1.341	1.375	1.323	1.375	122,192	1.3438	2.56%
1996-01-26	0	0.780	0.780	0.790	0.770	0.800	332,000	260,620	0.7850	1.341	1.341	1.358	1.323	1.375	193,180	1.3491	-2.50%
1996-01-25	0	0.800	0.790	0.800	0.790	0.800	260,000	206,680	0.7949	1.375	1.358	1.375	1.358	1.375	151,286	1.3662	2.56%
1996-01-24	0	0.780	0.780	0.790	0.780	0.820	318,000	257,580	0.8100	1.341	1.341	1.358	1.341	1.409	185,034	1.3921	-6.02%
1996-01-23	0	0.830	0.830	0.840	0.800	0.840	1,276,000	1,022,800	0.8016	1.426	1.426	1.444	1.375	1.444	742,464	1.3776	3.75%
1996-01-22	0	0.800	0.800	0.810	0.760	0.820	1,744,000	1,380,440	0.7915	1.375	1.375	1.392	1.306	1.409	1,014,778	1.3603	5.26%
1996-01-19	0	0.760	0.760	0.770	0.750	0.780	1,000,000	759,280	0.7593	1.306	1.306	1.323	1.289	1.341	581,868	1.3049	4.11%
1996-01-18	0	0.730	0.720	0.740	0.700	0.740	964,000	684,260	0.7098	1.255	1.237	1.272	1.203	1.272	560,921	1.2199	4.29%
1996-01-17	0	0.700	0.690	0.700	0.690	0.710	682,000	478,260	0.7013	1.203	1.186	1.203	1.186	1.220	396,834	1.2052	1.45%
1996-01-16	0	0.690	0.690	0.700	0.670	0.690	510,000	349,140	0.6846	1.186	1.186	1.203	1.151	1.186	296,753	1.1765	6.15%
1996-01-15	0	0.650	0.650	0.690	0.650	0.650	30,000	19,500	0.6500	1.117	1.117	1.186	1.117	1.117	17,456	1.1171	4.84%
1996-01-12	0	0.620	0.600	0.660	0.620	0.680	516,000	326,400	0.6326	1.066	1.031	1.134	1.066	1.169	300,244	1.0871	-3.12%
1996-01-11	0	0.640	0.630	0.670	0.640	0.640	40,000	25,600	0.6400	1.100	1.083	1.151	1.100	1.100	23,275	1.0999	0.00%
1996-01-10	0	0.640	0.640	0.660	0.640	0.640	14,000	8,960	0.6400	1.100	1.100	1.134	1.100	1.100	8,146	1.0999	-3.03%
1996-01-09	0	0.660	0.650	0.670	0.660	0.660	160,000	105,600	0.6600	1.134	1.117	1.151	1.134	1.134	93,099	1.1343	-2.94%
1996-01-08	0	0.680	0.660	0.680	0.650	0.680	162,000	107,360	0.6627	1.169	1.134	1.169	1.117	1.169	94,263	1.1389	4.62%
1996-01-05	0	0.650	0.630	0.670	0.650	0.670	400,000	262,400	0.6560	1.117	1.083	1.151	1.117	1.151	232,747	1.1274	0.00%
1996-01-04	0	0.650	0.650	0.670	0.630	0.670	108,000	71,000	0.6574	1.117	1.117	1.151	1.083	1.151	62,842	1.1298	0.00%
1996-01-03	0	0.650	-	0.650	-	-	0	0	-	1.117	-	1.117	-	-	0	-	0.00%
1996-01-02	0	0.650	-	0.670	-	-	0	0	-	1.117	-	1.151	-	-	0	-	0.00%
1995-12-29	0	0.650	0.630	0.650	0.670	0.670	30,000	20,100	0.6700	1.117	1.083	1.117	1.151	1.151	17,456	1.1515	-2.99%
1995-12-28	0	0.670	0.640	0.670	0.610	0.670	192,000	123,580	0.6436	1.151	1.100	1.151	1.048	1.151	111,719	1.1062	8.06%
1995-12-27	0	0.620	-	0.660	-	-	0	0	-	1.066	-	1.134	-	-	0	-	0.00%
1995-12-22	0	0.620	-	-	-	-	0	0	-	1.066	-	-	-	-	0	-	0.00%
1995-12-21	0	0.620	0.620	0.630	0.600	0.620	120,000	73,400	0.6117	1.066	1.066	1.083	1.031	1.066	69,824	1.0512	3.33%
1995-12-20	0	0.600	0.580	0.600	0.600	0.600	400,000	240,000	0.6000	1.031	0.997	1.031	1.031	1.031	232,747	1.0312	0.00%
1995-12-19	0	0.600	0.590	0.640	0.600	0.600	70,000	42,000	0.6000	1.031	1.014	1.100	1.031	1.031	40,731	1.0312	-1.64%
1995-12-18	0	0.610	-	0.610	-	-	0	0	-	1.048	-	1.048	-	-	0	-	0.00%
1995-12-15	0	0.610	-	-	-	-	0	0	-	1.048	-	-	-	-	0	-	0.00%
1995-12-14	0	0.610	0.580	0.630	-	-	0	0	-	1.048	0.997	1.083	-	-	0	-	0.00%
1995-12-13	0	0.610	0.610	0.630	-	-	0	0	-	1.048	1.048	1.083	-	-	0	-	1.67%
1995-12-12	0	0.600	0.580	0.640	0.600	0.600	20,000	12,000	0.6000	1.031	0.997	1.100	1.031	1.031	11,637	1.0312	0.00%
1995-12-11	0	0.600	0.600	0.640	0.600	0.610	100,000	60,800	0.6080	1.031	1.031	1.100	1.031	1.048	58,187	1.0449	-3.23%
1995-12-08	0	0.620	0.620	0.630	-	-	0	0	-	1.066	1.066	1.083	-	-	0	-	0.00%
1995-12-07	0	0.620	0.620	0.640	0.620	0.640	140,000	88,400	0.6314	1.066	1.066	1.100	1.066	1.100	81,462	1.0852	0.00%
1995-12-06	0	0.620	0.620	0.640	-	-	0	0	-	1.066	1.066	1.100	-	-	0	-	0.00%
1995-12-05	0	0.620	0.620	0.650	0.620	0.660	114,000	73,640	0.6460	1.066	1.066	1.117	1.066	1.134	66,333	1.1102	-3.12%
1995-12-04	0	0.640	0.610	0.640	-	-	0	0	-	1.100	1.048	1.100	-	-	0	-	-1.54%
1995-12-01	0	0.650	0.620	0.660	0.600	0.650	30,000	18,800	0.6267	1.117	1.066	1.134	1.031	1.117	17,456	1.0770	4.84%
1995-11-30	0	0.620	0.620	0.680	0.620	0.650	90,000	56,600	0.6289	1.066	1.066	1.169	1.066	1.117	52,368	1.0808	-3.12%
1995-11-29	0	0.640	0.630	0.650	0.640	0.640	20,000	12,800	0.6400	1.100	1.083	1.117	1.100	1.100	11,637	1.0999	-1.54%
1995-11-28	0	0.650	0.620	0.650	0.680	0.680	2,000	1,360	0.6800	1.117	1.066	1.117	1.169	1.169	1,164	1.1686	1.56%
1995-11-27	0	0.640	0.640	0.660	0.610	0.660	122,000	77,440	0.6348	1.100	1.100	1.134	1.048	1.134	70,988	1.0909	0.00%
1995-11-24	0	0.640	0.620	0.640	-	-	0	0	-	1.100	1.066	1.100	-	-	0	-	0.00%
1995-11-23	0	0.640	0.610	0.650	0.610	0.640	140,000	89,300	0.6379	1.100	1.048	1.117	1.048	1.100	81,462	1.0962	4.92%
1995-11-22	0	0.610	0.610	0.620	0.610	0.610	50,000	30,500	0.6100	1.048	1.048	1.066	1.048	1.048	29,093	1.0483	0.00%
1995-11-21	0	0.610	0.610	0.620	0.600	0.600	2,000	1,200	0.6000	1.048	1.048	1.066	1.031	1.031	1,164	1.0312	1.67%
1995-11-20	0	0.600	0.600	0.640	0.590	0.600	96,000	57,580	0.5998	1.031	1.031	1.100	1.014	1.031	55,859	1.0308	-1.64%
1995-11-17	0	0.610	0.610	0.620	0.590	0.610	160,000	95,600	0.5975	1.048	1.048	1.066	1.014	1.048	93,099	1.0269	3.39%
1995-11-16	0	0.590	0.590	0.630	0.590	0.600	290,000	173,100	0.5969	1.014	1.014	1.083	1.014	1.031	168,742	1.0258	-3.28%
1995-11-15	0	0.610	0.610	0.640	0.610	0.610	2,000	1,220	0.6100	1.048	1.048	1.100	1.048	1.048	1,164	1.0483	0.00%
1995-11-14	0	0.610	0.610	0.630	0.610	0.620	110,000	67,600	0.6145	1.048	1.048	1.083	1.048	1.066	64,005	1.0562	1.67%
1995-11-13	0	0.600	0.600	0.620	0.600	0.600	30,000	18,000	0.6000	1.031	1.031	1.066	1.031	1.031	17,456	1.0312	-1.64%
1995-11-10	0	0.610	0.580	0.640	-	-	0	0	-	1.048	0.997	1.100	-	-	0	-	0.00%
1995-11-09	0	0.610	0.610	0.650	-	-	0	0	-	1.048	1.048	1.117	-	-	0	-	0.00%
1995-11-08	0	0.610	-	0.610	0.610	0.620	280,000	172,000	0.6143	1.048	-	1.048	1.048	1.066	162,923	1.0557	-4.69%
1995-11-07	0	0.640	0.620	0.650	0.640	0.670	410,000	265,100	0.6466	1.100	1.066	1.117	1.100	1.151	238,566	1.1112	-4.48%
1995-11-06	0	0.670	0.660	0.670	0.670	0.670	98,000	65,660	0.6700	1.151	1.134	1.151	1.151	1.151	57,023	1.1515	-2.90%
1995-11-03	0	0.690	0.670	0.690	-	-	0	0	-	1.186	1.151	1.186	-	-	0	-	0.00%
1995-11-02	0	0.690	0.670	0.710	-	-	0	0	-	1.186	1.151	1.220	-	-	0	-	0.00%
1995-10-31	0	0.690	0.680	0.700	0.690	0.690	56,000	38,640	0.6900	1.186	1.169	1.203	1.186	1.186	32,585	1.1858	1.47%
1995-10-30	0	0.680	0.680	0.690	0.680	0.680	140,000	95,200	0.6800	1.169	1.169	1.186	1.169	1.169	81,462	1.1686	-2.86%
1995-10-27	0	0.700	0.680	0.700	0.680	0.700	350,000	241,100	0.6889	1.203	1.169	1.203	1.169	1.203	203,654	1.1839	1.45%
1995-10-26	0	0.690	0.690	0.700	0.680	0.690	52,000	35,660	0.6858	1.186	1.186	1.203	1.169	1.186	30,257	1.1786	-0.72%
1995-10-25	0	0.720	0.700	0.720	0.720	0.720	20,000	14,400	0.7200	1.194	1.161	1.194	1.194	1.194	12,056	1.1944	0.00%
1995-10-24	0	0.720	0.700	0.740	0.720	0.720	40,000	28,800	0.7200	1.194	1.161	1.228	1.194	1.194	24,112	1.1944	1.41%
1995-10-23	0	0.710	0.700	0.720	0.710	0.720	336,000	238,760	0.7106	1.178	1.161	1.194	1.178	1.194	202,540	1.1788	-1.39%
1995-10-20	0	0.720	0.720	0.750	0.720	0.720	6,000	4,320	0.7200	1.194	1.194	1.244	1.194	1.194	3,617	1.1944	-2.70%
1995-10-19	0	0.740	0.730	0.750	0.730	0.750	166,000	122,740	0.7394	1.228	1.211	1.244	1.211	1.244	100,065	1.2266	-3.90%
1995-10-18	0	0.770	0.740	0.770	0.710	0.770	122,000	90,620	0.7428	1.277	1.228	1.277	1.178	1.277	73,541	1.2322	10.00%
1995-10-17	0	0.700	0.700	0.720	0.690	0.700	302,000	210,640	0.6975	1.161	1.161	1.194	1.145	1.161	182,045	1.1571	2.94%
1995-10-16	0	0.680	0.680	0.720	0.680	0.680	12,000	8,160	0.6800	1.128	1.128	1.194	1.128	1.128	7,234	1.1281	-2.86%
1995-10-13	0	0.700	0.700	0.730	-	-	0	0	-	1.161	1.161	1.211	-	-	0	-	2.94%
1995-10-12	0	0.680	0.680	0.700	0.680	0.680	2,000	1,360	0.6800	1.128	1.128	1.161	1.128	1.128	1,206	1.1281	0.00%
1995-10-11	0	0.680	0.680	0.700	-	-	0	0	-	1.128	1.128	1.161	-	-	0	-	0.00%
1995-10-10	0	0.680	0.680	0.700	0.680	0.680	50,000	34,000	0.6800	1.128	1.128	1.161	1.128	1.128	30,140	1.1281	-1.45%
1995-10-09	0	0.690	0.690	0.700	0.690	0.700	70,000	48,800	0.6971	1.145	1.145	1.161	1.145	1.161	42,196	1.1565	-1.43%
1995-10-06	0	0.700	0.690	0.700	0.700	0.700	180,000	126,000	0.7000	1.161	1.145	1.161	1.161	1.161	108,504	1.1613	1.45%
1995-10-05	0	0.690	0.690	0.700	0.680	0.700	94,000	65,320	0.6949	1.145	1.145	1.161	1.128	1.161	56,663	1.1528	-1.43%
1995-10-04	0	0.700	0.700	0.720	0.690	0.700	40,000	27,800	0.6950	1.161	1.161	1.194	1.145	1.161	24,112	1.1530	1.45%
1995-10-03	0	0.690	-	0.730	-	-	0	0	-	1.145	-	1.211	-	-	0	-	0.00%
1995-10-02	0	0.690	0.690	0.720	0.690	0.720	120,000	85,800	0.7150	1.145	1.145	1.194	1.145	1.194	72,336	1.1861	-6.76%
1995-09-29	0	0.740	-	0.740	-	-	0	0	-	1.228	-	1.228	-	-	0	-	0.00%
1995-09-28	0	0.740	0.700	0.740	0.680	0.740	110,000	79,200	0.7200	1.228	1.161	1.228	1.128	1.228	66,308	1.1944	7.25%
1995-09-27	0	0.690	0.690	0.710	-	-	0	0	-	1.145	1.145	1.178	-	-	0	-	1.47%
1995-09-26	0	0.680	0.680	0.720	0.680	0.680	80,000	54,400	0.6800	1.128	1.128	1.194	1.128	1.128	48,224	1.1281	0.00%
1995-09-25	0	0.680	0.680	0.720	0.680	0.720	54,000	37,920	0.7022	1.128	1.128	1.194	1.128	1.194	32,551	1.1649	-5.56%
1995-09-22	0	0.720	0.680	0.720	0.670	0.720	140,000	96,300	0.6879	1.194	1.128	1.194	1.111	1.194	84,392	1.1411	5.88%
1995-09-21	0	0.680	0.660	0.680	-	-	0	0	-	1.128	1.095	1.128	-	-	0	-	-1.45%
1995-09-20	0	0.690	0.690	-	0.690	0.690	140,000	96,600	0.6900	1.145	1.145	-	1.145	1.145	84,392	1.1447	0.00%
1995-09-19	0	0.690	-	0.700	0.690	0.690	50,000	34,500	0.6900	1.145	-	1.161	1.145	1.145	30,140	1.1447	-1.43%
1995-09-18	0	0.700	0.700	0.720	0.700	0.720	270,000	191,540	0.7094	1.161	1.161	1.194	1.161	1.194	162,756	1.1769	-6.67%
1995-09-15	0	0.750	0.750	0.760	0.750	0.760	130,000	97,900	0.7531	1.244	1.244	1.261	1.244	1.261	78,364	1.2493	-1.32%
1995-09-14	0	0.760	0.760	0.770	0.740	0.760	332,000	250,240	0.7537	1.261	1.261	1.277	1.228	1.261	200,129	1.2504	1.33%
1995-09-13	0	0.750	0.750	0.760	0.700	0.750	388,000	289,500	0.7461	1.244	1.244	1.261	1.161	1.244	233,886	1.2378	2.74%
1995-09-12	0	0.730	0.730	0.740	0.720	0.810	1,370,000	1,027,880	0.7503	1.211	1.211	1.228	1.194	1.344	825,834	1.2447	-7.59%
1995-09-11	0	0.790	0.760	0.800	0.740	0.790	272,000	207,420	0.7626	1.311	1.261	1.327	1.228	1.311	163,961	1.2651	8.22%
1995-09-08	0	0.730	0.720	0.740	0.700	0.730	330,000	237,100	0.7185	1.211	1.194	1.228	1.161	1.211	198,924	1.1919	4.29%
1995-09-07	0	0.700	0.680	0.790	0.690	0.700	150,000	104,500	0.6967	1.161	1.128	1.311	1.145	1.161	90,420	1.1557	4.48%
1995-09-06	0	0.670	0.670	0.700	0.650	0.670	184,000	120,880	0.6570	1.111	1.111	1.161	1.078	1.111	110,915	1.0898	3.08%
1995-09-05	0	0.650	0.650	0.700	0.650	0.660	250,000	163,340	0.6534	1.078	1.078	1.161	1.078	1.095	150,700	1.0839	0.00%
1995-09-04	0	0.650	0.650	0.700	0.650	0.660	360,000	235,500	0.6542	1.078	1.078	1.161	1.078	1.095	217,007	1.0852	-4.41%
1995-09-01	0	0.680	-	0.750	-	-	0	0	-	1.128	-	1.244	-	-	0	-	0.00%
1995-08-31	0	0.680	-	0.760	0.680	0.680	20,000	13,600	0.6800	1.128	-	1.261	1.128	1.128	12,056	1.1281	-4.23%
1995-08-30	0	0.710	-	0.720	-	-	0	0	-	1.178	-	1.194	-	-	0	-	0.00%
1995-08-29	0	0.710	-	0.710	-	-	0	0	-	1.178	-	1.178	-	-	0	-	-2.74%
1995-08-25	0	0.730	-	0.750	-	-	0	0	-	1.211	-	1.244	-	-	0	-	0.00%
1995-08-24	0	0.730	-	0.760	-	-	0	0	-	1.211	-	1.261	-	-	0	-	0.00%
1995-08-23	0	0.730	0.690	0.750	-	-	0	0	-	1.211	1.145	1.244	-	-	0	-	0.00%
1995-08-22	0	0.730	-	0.750	-	-	0	0	-	1.211	-	1.244	-	-	0	-	0.00%
1995-08-21	0	0.730	-	0.750	-	-	0	0	-	1.211	-	1.244	-	-	0	-	0.00%
1995-08-18	0	0.730	0.720	0.730	0.750	0.750	40,000	30,000	0.7500	1.211	1.194	1.211	1.244	1.244	24,112	1.2442	-2.67%
1995-08-17	0	0.750	0.710	0.750	0.750	0.750	50,000	37,500	0.7500	1.244	1.178	1.244	1.244	1.244	30,140	1.2442	0.00%
1995-08-16	0	0.750	0.710	0.750	-	-	50,000	37,500	0.7500	1.244	1.178	1.244	-	-	30,140	1.2442	0.00%
1995-08-15	0	0.750	0.730	0.750	0.710	0.760	34,000	25,380	0.7465	1.244	1.211	1.244	1.178	1.261	20,495	1.2383	5.63%
1995-08-14	0	0.710	0.710	0.750	0.700	0.710	100,000	70,500	0.7050	1.178	1.178	1.244	1.161	1.178	60,280	1.1695	0.00%
1995-08-11	0	0.710	0.700	0.750	0.700	0.710	100,000	70,500	0.7050	1.178	1.161	1.244	1.161	1.178	60,280	1.1695	-5.33%
1995-08-10	0	0.750	0.730	0.760	0.750	0.760	650,000	492,000	0.7569	1.244	1.211	1.261	1.244	1.261	391,819	1.2557	-2.60%
1995-08-09	0	0.770	0.770	0.780	0.710	0.770	244,000	181,060	0.7420	1.277	1.277	1.294	1.178	1.277	147,083	1.2310	2.67%
1995-08-08	0	0.750	0.740	0.780	0.750	0.790	500,000	384,600	0.7692	1.244	1.228	1.294	1.244	1.311	301,399	1.2760	-5.06%
1995-08-07	0	0.790	0.780	0.800	0.780	0.830	570,000	454,100	0.7967	1.311	1.294	1.327	1.294	1.377	343,595	1.3216	-0.88%
1995-08-04	0	0.870	0.860	0.880	0.860	0.880	2,144,000	1,847,200	0.8616	1.322	1.307	1.337	1.307	1.337	1,410,775	1.3094	0.00%
1995-08-03	0	0.870	0.860	0.870	0.860	0.890	946,000	827,880	0.8751	1.322	1.307	1.322	1.307	1.353	622,478	1.3300	-1.14%
1995-08-02	0	0.880	0.880	0.900	0.870	0.890	632,000	556,420	0.8804	1.337	1.337	1.368	1.322	1.353	415,863	1.3380	-4.35%
1995-08-01	0	0.920	0.910	0.920	0.870	0.930	2,252,000	2,043,440	0.9074	1.398	1.383	1.398	1.322	1.413	1,481,841	1.3790	5.75%
1995-07-31	0	0.870	0.860	0.900	0.800	0.910	3,148,000	2,712,800	0.8618	1.322	1.307	1.368	1.216	1.383	2,071,418	1.3096	7.41%
1995-07-28	0	0.810	0.800	0.810	0.780	0.810	1,056,000	842,420	0.7977	1.231	1.216	1.231	1.185	1.231	694,860	1.2124	1.25%
1995-07-27	0	0.800	0.800	0.810	0.780	0.800	480,000	383,100	0.7981	1.216	1.216	1.231	1.185	1.216	315,845	1.2129	2.56%
1995-07-26	0	0.780	0.770	0.790	0.780	0.790	802,000	629,080	0.7844	1.185	1.170	1.201	1.185	1.201	527,725	1.1921	1.30%
1995-07-25	0	0.770	0.760	0.770	0.750	0.770	624,000	476,040	0.7629	1.170	1.155	1.170	1.140	1.170	410,599	1.1594	0.00%
1995-07-24	0	0.770	0.750	0.770	0.760	0.770	198,000	151,080	0.7630	1.170	1.140	1.170	1.155	1.170	130,286	1.1596	2.67%
1995-07-21	0	0.750	0.750	0.760	0.750	0.770	370,000	280,000	0.7568	1.140	1.140	1.155	1.140	1.170	243,464	1.1501	-2.60%
1995-07-20	0	0.770	0.760	0.770	0.750	0.770	482,000	365,520	0.7583	1.170	1.155	1.170	1.140	1.170	317,161	1.1525	-1.28%
1995-07-19	0	0.780	0.780	0.790	0.770	0.790	3,422,000	2,669,820	0.7802	1.185	1.185	1.201	1.170	1.201	2,251,713	1.1857	-2.50%
1995-07-18	0	0.800	0.790	0.800	0.760	0.830	2,620,000	2,073,880	0.7916	1.216	1.201	1.216	1.155	1.261	1,723,989	1.2030	6.67%
1995-07-17	0	0.750	0.750	0.760	0.740	0.760	2,070,000	1,544,400	0.7461	1.140	1.140	1.155	1.125	1.155	1,362,083	1.1339	1.35%
1995-07-14	0	0.740	0.730	0.740	0.700	0.740	742,000	530,020	0.7143	1.125	1.109	1.125	1.064	1.125	488,244	1.0856	2.78%
1995-07-13	0	0.720	0.710	0.730	0.700	0.750	2,024,000	1,458,580	0.7206	1.094	1.079	1.109	1.064	1.140	1,331,814	1.0952	5.88%
1995-07-12	0	0.680	0.670	0.700	0.670	0.680	370,000	251,100	0.6786	1.033	1.018	1.064	1.018	1.033	243,464	1.0314	-2.86%
1995-07-11	0	0.700	0.650	0.700	0.710	0.710	50,000	35,500	0.7100	1.064	0.988	1.064	1.079	1.079	32,901	1.0790	0.00%
1995-07-10	0	0.700	0.680	0.700	0.700	0.720	146,000	103,200	0.7068	1.064	1.033	1.064	1.064	1.094	96,070	1.0742	-2.78%
1995-07-07	0	0.720	0.700	0.720	0.680	0.720	1,342,000	920,180	0.6857	1.094	1.064	1.094	1.033	1.094	883,051	1.0420	5.88%
1995-07-06	0	0.680	0.660	0.680	0.660	0.680	538,000	359,500	0.6682	1.033	1.003	1.033	1.003	1.033	354,010	1.0155	1.49%
1995-07-05	0	0.670	0.660	0.680	0.660	0.670	302,000	201,820	0.6683	1.018	1.003	1.033	1.003	1.018	198,719	1.0156	0.00%
1995-07-04	0	0.670	0.670	0.680	0.660	0.670	242,000	159,740	0.6601	1.018	1.018	1.033	1.003	1.018	159,239	1.0031	1.52%
1995-07-03	0	0.660	0.660	0.670	0.650	0.660	368,000	242,840	0.6599	1.003	1.003	1.018	0.988	1.003	242,148	1.0029	0.00%
1995-06-30	0	0.660	0.650	0.670	0.660	0.660	220,000	145,200	0.6600	1.003	0.988	1.018	1.003	1.003	144,762	1.0030	0.00%
1995-06-29	0	0.660	0.650	0.670	0.650	0.660	320,000	208,500	0.6516	1.003	0.988	1.018	0.988	1.003	210,564	0.9902	1.54%
1995-06-28	0	0.650	0.650	0.670	0.650	0.650	158,000	102,700	0.6500	0.988	0.988	1.018	0.988	0.988	103,966	0.9878	-2.99%
1995-06-27	0	0.670	0.670	0.680	0.650	0.650	100,000	65,000	0.6500	1.018	1.018	1.033	0.988	0.988	65,801	0.9878	-1.47%
1995-06-26	0	0.680	0.670	0.680	0.670	0.680	310,000	210,300	0.6784	1.033	1.018	1.033	1.018	1.033	203,983	1.0310	6.25%
1995-06-23	0	0.700	0.700	0.740	0.700	0.730	116,000	84,440	0.7279	0.973	0.973	1.028	0.973	1.014	83,485	1.0114	-5.41%
1995-06-22	0	0.740	0.730	0.750	0.730	0.740	100,000	73,800	0.7380	1.028	1.014	1.042	1.014	1.028	71,970	1.0254	1.37%
1995-06-21	0	0.730	0.730	0.750	0.730	0.740	280,000	204,600	0.7307	1.014	1.014	1.042	1.014	1.028	201,516	1.0153	0.00%
1995-06-20	0	0.730	0.730	0.740	0.730	0.740	564,000	412,220	0.7309	1.014	1.014	1.028	1.014	1.028	405,911	1.0155	-2.67%
1995-06-16	0	0.750	0.730	0.760	0.750	0.760	344,000	258,800	0.7523	1.042	1.014	1.056	1.042	1.056	247,577	1.0453	0.00%
1995-06-15	0	0.750	0.750	0.780	0.750	0.760	290,000	220,200	0.7593	1.042	1.042	1.084	1.042	1.056	208,713	1.0550	-2.60%
1995-06-14	0	0.770	0.750	0.780	0.750	0.770	766,000	582,600	0.7606	1.070	1.042	1.084	1.042	1.070	551,290	1.0568	0.00%
1995-06-13	0	0.770	0.770	0.790	0.770	0.800	696,000	548,500	0.7881	1.070	1.070	1.098	1.070	1.112	500,911	1.0950	1.32%
1995-06-12	0	0.760	0.750	0.760	0.760	0.760	104,000	79,040	0.7600	1.056	1.042	1.056	1.056	1.056	74,849	1.0560	-1.30%
1995-06-09	0	0.770	0.770	0.780	0.760	0.780	120,000	92,200	0.7683	1.070	1.070	1.084	1.056	1.084	86,364	1.0676	1.32%
1995-06-08	0	0.760	0.760	0.800	0.760	0.800	580,000	451,200	0.7779	1.056	1.056	1.112	1.056	1.112	417,426	1.0809	-2.56%
1995-06-07	0	0.780	0.750	0.780	0.750	0.780	230,000	174,920	0.7605	1.084	1.042	1.084	1.042	1.084	165,531	1.0567	2.63%
1995-06-06	0	0.760	0.760	0.780	0.750	0.800	376,000	295,280	0.7853	1.056	1.056	1.084	1.042	1.112	270,607	1.0912	-5.00%
1995-06-05	0	0.800	0.780	0.830	0.790	0.830	621,000	504,010	0.8116	1.112	1.084	1.153	1.098	1.153	446,933	1.1277	-1.23%
1995-06-01	0	0.810	0.810	0.820	0.810	0.840	1,110,000	906,880	0.8170	1.125	1.125	1.139	1.125	1.167	798,866	1.1352	1.25%
1995-05-31	0	0.800	0.800	0.810	0.720	0.820	2,554,000	1,994,320	0.7809	1.112	1.112	1.125	1.000	1.139	1,838,112	1.0850	9.59%
1995-05-30	0	0.730	0.730	0.770	0.720	0.770	1,152,000	859,500	0.7461	1.014	1.014	1.070	1.000	1.070	829,094	1.0367	1.39%
1995-05-29	0	0.720	0.710	0.720	0.680	0.720	1,318,000	924,840	0.7017	1.000	0.987	1.000	0.945	1.000	948,564	0.9750	5.88%
1995-05-26	0	0.680	0.680	0.690	0.670	0.680	502,000	339,660	0.6766	0.945	0.945	0.959	0.931	0.945	361,289	0.9401	-1.45%
1995-05-25	0	0.690	0.680	0.690	0.670	0.690	582,332	396,326	0.6806	0.959	0.945	0.959	0.931	0.959	419,104	0.9457	1.47%
1995-05-24	0	0.680	0.670	0.690	0.660	0.680	498,332	336,159	0.6746	0.945	0.931	0.959	0.917	0.945	358,649	0.9373	3.03%
1995-05-23	0	0.660	0.660	0.670	0.650	0.670	180,000	119,400	0.6633	0.917	0.917	0.931	0.903	0.931	129,546	0.9217	1.54%
1995-05-22	0	0.650	0.650	0.670	0.650	0.670	622,000	408,120	0.6561	0.903	0.903	0.931	0.903	0.931	447,653	0.9117	-1.52%
1995-05-19	0	0.660	0.650	0.660	0.640	0.670	720,000	468,880	0.6512	0.917	0.903	0.917	0.889	0.931	518,184	0.9049	-1.49%
1995-05-18	0	0.670	0.660	0.680	0.660	0.690	1,230,000	825,700	0.6713	0.931	0.917	0.945	0.917	0.959	885,230	0.9328	-1.47%
1995-05-17	0	0.680	0.660	0.680	0.650	0.680	82,000	54,540	0.6651	0.945	0.917	0.945	0.903	0.945	59,015	0.9242	3.03%
1995-05-16	0	0.660	0.660	0.670	0.660	0.670	810,000	537,600	0.6637	0.917	0.917	0.931	0.917	0.931	582,957	0.9222	0.00%
1995-05-15	0	0.660	0.660	0.680	0.640	0.700	1,194,000	787,360	0.6594	0.917	0.917	0.945	0.889	0.973	859,321	0.9163	-4.35%
1995-05-12	0	0.690	0.660	0.690	0.640	0.730	2,106,000	1,430,840	0.6794	0.959	0.917	0.959	0.889	1.014	1,515,687	0.9440	4.55%
1995-05-11	0	0.660	0.620	0.680	0.550	0.660	244,000	142,500	0.5840	0.917	0.861	0.945	0.764	0.917	175,607	0.8115	20.00%
1995-05-10	0	0.550	0.550	0.580	0.550	0.550	22,000	12,100	0.5500	0.764	0.764	0.806	0.764	0.764	15,833	0.7642	1.85%
1995-05-09	0	0.540	0.540	0.550	0.540	0.540	56,000	30,240	0.5400	0.750	0.750	0.764	0.750	0.750	40,303	0.7503	0.00%
1995-05-08	0	0.540	0.540	0.580	0.540	0.560	50,000	27,440	0.5488	0.750	0.750	0.806	0.750	0.778	35,985	0.7625	-5.26%
1995-05-05	0	0.570	-	0.580	-	-	0	0	-	0.792	-	0.806	-	-	0	-	0.00%
1995-05-04	0	0.570	0.560	0.590	0.560	0.570	178,000	99,900	0.5612	0.792	0.778	0.820	0.778	0.792	128,107	0.7798	3.64%
1995-05-03	0	0.550	0.550	0.580	0.540	0.560	136,000	73,840	0.5429	0.764	0.764	0.806	0.750	0.778	97,879	0.7544	1.85%
1995-05-02	0	0.540	0.590	-	0.510	0.530	110,000	57,200	0.5200	0.750	0.820	-	0.709	0.736	79,167	0.7225	1.89%
1995-05-01	0	0.530	0.530	-	0.530	0.530	10,000	5,300	0.5300	0.736	0.736	-	0.736	0.736	7,197	0.7364	-1.85%
1995-04-28	0	0.540	0.540	0.550	0.540	0.550	680,000	373,800	0.5497	0.750	0.750	0.764	0.750	0.764	489,396	0.7638	-1.82%
1995-04-27	0	0.550	0.520	0.550	0.530	0.550	156,000	85,000	0.5449	0.764	0.723	0.764	0.736	0.764	112,273	0.7571	10.00%
1995-04-26	0	0.500	0.500	0.570	0.500	0.540	30,000	15,800	0.5267	0.695	0.695	0.792	0.695	0.750	21,591	0.7318	-12.28%
1995-04-25	0	0.570	0.570	0.580	0.570	0.570	18,000	10,260	0.5700	0.792	0.792	0.806	0.792	0.792	12,955	0.7920	0.00%
1995-04-24	0	0.570	0.570	0.630	0.570	0.590	42,000	24,740	0.5890	0.792	0.792	0.875	0.792	0.820	30,227	0.8185	-3.39%
1995-04-21	0	0.590	0.590	0.610	-	-	0	0	-	0.820	0.820	0.848	-	-	0	-	1.72%
1995-04-20	0	0.580	0.580	-	0.580	0.580	190,000	108,200	0.5695	0.806	0.806	-	0.806	0.806	136,743	0.7913	0.00%
1995-04-19	0	0.580	0.580	-	-	-	1,468,000	822,080	0.5600	0.806	0.806	-	-	-	1,056,519	0.7781	0.00%
1995-04-18	0	0.580	0.570	-	0.580	0.580	50,000	29,000	0.5800	0.806	0.792	-	0.806	0.806	35,985	0.8059	0.00%
1995-04-13	0	0.580	0.580	0.630	0.580	0.600	3,380,000	1,894,000	0.5604	0.806	0.806	0.875	0.806	0.834	2,432,584	0.7786	-3.33%
1995-04-12	0	0.600	0.600	-	0.600	0.610	110,000	66,300	0.6027	0.834	0.834	-	0.834	0.848	79,167	0.8375	-1.64%
1995-04-11	0	0.610	0.610	0.630	0.600	0.600	130,000	78,000	0.6000	0.848	0.848	0.875	0.834	0.834	93,561	0.8337	1.67%
1995-04-10	0	0.600	0.600	0.630	0.600	0.600	6,000	3,600	0.6000	0.834	0.834	0.875	0.834	0.834	4,318	0.8337	-3.23%
1995-04-07	0	0.620	0.610	0.620	0.620	0.620	88,000	54,560	0.6200	0.861	0.848	0.861	0.861	0.861	63,334	0.8615	1.64%
1995-04-06	0	0.610	0.610	0.620	0.610	0.620	140,000	86,500	0.6179	0.848	0.848	0.861	0.848	0.861	100,758	0.8585	-1.61%
1995-04-04	0	0.620	0.610	-	-	-	0	0	-	0.861	0.848	-	-	-	0	-	0.00%
1995-04-03	0	0.620	0.610	-	-	-	0	0	-	0.861	0.848	-	-	-	0	-	0.00%
1995-03-31	0	0.620	0.600	-	-	-	0	0	-	0.861	0.834	-	-	-	0	-	0.00%
1995-03-30	0	0.620	0.620	0.660	0.620	0.620	16,000	9,920	0.6200	0.861	0.861	0.917	0.861	0.861	11,515	0.8615	-1.59%
1995-03-29	0	0.630	0.630	0.650	0.620	0.630	464,000	290,580	0.6263	0.875	0.875	0.903	0.861	0.875	333,941	0.8702	0.00%
1995-03-28	0	0.630	0.620	-	0.600	0.630	212,000	130,940	0.6176	0.875	0.861	-	0.834	0.875	152,576	0.8582	-1.56%
1995-03-27	0	0.640	0.630	0.660	0.630	0.660	230,000	147,300	0.6404	0.889	0.875	0.917	0.875	0.917	165,531	0.8899	-1.54%
1995-03-24	0	0.650	0.640	0.650	0.650	0.660	20,000	13,100	0.6550	0.903	0.889	0.903	0.903	0.917	14,394	0.9101	-2.99%
1995-03-23	0	0.670	0.600	0.670	-	-	0	0	-	0.931	0.834	0.931	-	-	0	-	-1.47%
1995-03-22	0	0.680	0.640	0.680	0.690	0.690	20,000	13,800	0.6900	0.945	0.889	0.945	0.959	0.959	14,394	0.9587	1.49%
1995-03-21	0	0.670	0.670	0.680	0.650	0.650	52,000	33,800	0.6500	0.931	0.931	0.945	0.903	0.903	37,424	0.9032	4.69%
1995-03-20	0	0.640	0.630	-	0.640	0.640	312,000	199,680	0.6400	0.889	0.875	-	0.889	0.889	224,546	0.8893	-1.54%
1995-03-17	0	0.650	0.640	0.680	0.650	0.650	272,000	176,800	0.6500	0.903	0.889	0.945	0.903	0.903	195,758	0.9032	0.00%
1995-03-16	0	0.650	0.630	0.650	0.650	0.650	180,000	117,000	0.6500	0.903	0.875	0.903	0.903	0.903	129,546	0.9032	-1.52%
1995-03-15	0	0.660	0.650	0.690	0.660	0.660	30,000	19,800	0.6600	0.917	0.903	0.959	0.917	0.917	21,591	0.9170	1.54%
1995-03-14	0	0.650	0.650	0.680	0.620	0.620	70,000	43,400	0.6200	0.903	0.903	0.945	0.861	0.861	50,379	0.8615	0.00%
1995-03-13	0	0.650	0.650	0.700	0.640	0.660	11,390,000	6,045,180	0.5307	0.903	0.903	0.973	0.889	0.917	8,197,377	0.7375	-7.14%
1995-03-10	0	0.700	0.700	0.730	0.700	0.700	58,000	40,600	0.7000	0.973	0.973	1.014	0.973	0.973	41,743	0.9726	0.00%
1995-03-09	0	0.700	-	0.740	-	-	0	0	-	0.973	-	1.028	-	-	0	-	0.00%
1995-03-08	0	0.700	-	0.700	-	-	0	0	-	0.973	-	0.973	-	-	0	-	-1.41%
1995-03-07	0	0.710	0.660	0.710	0.710	0.710	2,000	1,420	0.7100	0.987	0.917	0.987	0.987	0.987	1,439	0.9865	5.97%
1995-03-06	0	0.670	0.660	0.710	-	-	0	0	-	0.931	0.917	0.987	-	-	0	-	0.00%
1995-03-03	0	0.670	0.670	0.700	0.670	0.700	52,000	35,380	0.6804	0.931	0.931	0.973	0.931	0.973	37,424	0.9454	-1.47%
1995-03-02	0	0.680	0.680	0.700	0.680	0.680	50,000	34,000	0.6800	0.945	0.945	0.973	0.945	0.945	35,985	0.9448	-2.86%
1995-03-01	0	0.700	0.690	0.720	0.700	0.700	66,000	46,200	0.7000	0.973	0.959	1.000	0.973	0.973	47,500	0.9726	0.00%
1995-02-28	0	0.700	0.680	0.700	0.700	0.700	54,000	37,800	0.7000	0.973	0.945	0.973	0.973	0.973	38,864	0.9726	7.69%
1995-02-27	0	0.650	0.650	0.680	0.640	0.640	20,000	12,800	0.6400	0.903	0.903	0.945	0.889	0.889	14,394	0.8893	1.56%
1995-02-24	0	0.640	0.640	0.700	0.640	0.700	118,000	78,120	0.6620	0.889	0.889	0.973	0.889	0.973	84,925	0.9199	-8.57%
1995-02-23	0	0.700	0.650	0.700	0.700	0.700	50,000	35,000	0.7000	0.973	0.903	0.973	0.973	0.973	35,985	0.9726	0.00%
1995-02-22	0	0.700	0.660	0.700	0.700	0.700	30,000	21,000	0.7000	0.973	0.917	0.973	0.973	0.973	21,591	0.9726	0.00%
1995-02-21	0	0.700	0.660	0.700	0.680	0.700	160,000	111,760	0.6985	0.973	0.917	0.973	0.945	0.973	115,152	0.9705	2.94%
1995-02-20	0	0.680	0.640	0.700	0.680	0.680	12,000	8,160	0.6800	0.945	0.889	0.973	0.945	0.945	8,636	0.9448	-6.85%
1995-02-17	0	0.730	-	0.750	-	-	0	0	-	1.014	-	1.042	-	-	0	-	0.00%
1995-02-16	0	0.730	0.720	0.740	0.720	0.750	180,000	132,980	0.7388	1.014	1.000	1.028	1.000	1.042	129,546	1.0265	-1.35%
1995-02-15	0	0.740	0.700	0.780	-	-	4,000	2,960	0.7400	1.028	0.973	1.084	-	-	2,879	1.0282	0.00%
1995-02-14	0	0.740	0.740	-	0.740	0.750	48,000	35,820	0.7463	1.028	1.028	-	1.028	1.042	34,546	1.0369	2.78%
1995-02-13	0	0.720	0.720	0.780	0.700	0.720	140,000	100,200	0.7157	1.000	1.000	1.084	0.973	1.000	100,758	0.9945	-5.26%
1995-02-10	0	0.760	0.760	-	0.650	0.760	242,000	168,360	0.6957	1.056	1.056	-	0.903	1.056	174,167	0.9667	16.92%
1995-02-09	0	0.650	0.650	-	0.630	0.630	22,000	13,860	0.6300	0.903	0.903	-	0.875	0.875	15,833	0.8754	1.56%
1995-02-08	0	0.640	0.640	-	-	-	0	0	-	0.889	0.889	-	-	-	0	-	1.59%
1995-02-07	0	0.630	0.630	0.670	0.630	0.630	4,000	2,520	0.6300	0.875	0.875	0.931	0.875	0.875	2,879	0.8754	0.00%
1995-02-06	0	0.630	0.630	-	-	-	0	0	-	0.875	0.875	-	-	-	0	-	1.61%
1995-02-03	0	0.620	0.620	-	0.600	0.600	2,000	1,200	0.6000	0.861	0.861	-	0.834	0.834	1,439	0.8337	0.00%
1995-01-30	0	0.620	0.550	-	-	-	0	0	-	0.861	0.764	-	-	-	0	-	0.00%
1995-01-27	0	0.620	0.590	-	-	-	0	0	-	0.861	0.820	-	-	-	0	-	0.00%
1995-01-26	0	0.620	0.600	0.650	0.610	0.620	12,000	7,420	0.6183	0.861	0.834	0.903	0.848	0.861	8,636	0.8592	-4.62%
1995-01-25	0	0.650	-	0.680	-	-	0	0	-	0.903	-	0.945	-	-	0	-	0.00%
1995-01-24	0	0.650	0.630	0.650	0.630	0.660	80,000	52,180	0.6523	0.903	0.875	0.903	0.875	0.917	57,576	0.9063	-7.14%
1995-01-23	0	0.700	-	0.700	-	-	0	0	-	0.973	-	0.973	-	-	0	-	-6.67%
1995-01-20	0	0.750	-	0.750	-	-	0	0	-	1.042	-	1.042	-	-	0	-	-2.60%
1995-01-19	0	0.770	0.730	0.770	0.770	0.770	14,000	10,780	0.7700	1.070	1.014	1.070	1.070	1.070	10,076	1.0699	-2.53%
1995-01-18	0	0.790	0.790	0.820	0.790	0.790	10,000	7,900	0.7900	1.098	1.098	1.139	1.098	1.098	7,197	1.0977	-4.82%
1995-01-17	0	0.830	-	0.830	-	-	0	0	-	1.153	-	1.153	-	-	0	-	0.00%
1995-01-16	0	0.830	-	0.830	-	-	0	0	-	1.153	-	1.153	-	-	0	-	0.00%
1995-01-13	0	0.830	-	0.840	0.830	0.830	768,000	637,440	0.8300	1.153	-	1.167	1.153	1.153	552,729	1.1533	-1.19%
1995-01-12	0	0.840	0.760	0.860	-	-	0	0	-	1.167	1.056	1.195	-	-	0	-	0.00%
1995-01-11	0	0.840	-	0.880	0.840	0.840	40,000	33,600	0.8400	1.167	-	1.223	1.167	1.167	28,788	1.1672	5.00%
1995-01-10	0	0.800	-	-	-	-	0	0	-	1.112	-	-	-	-	0	-	0.00%
1995-01-09	0	0.800	-	0.800	0.800	0.800	64,000	51,200	0.8000	1.112	-	1.112	1.112	1.112	46,061	1.1116	-2.44%
1995-01-06	0	0.820	0.800	0.860	0.800	0.820	56,000	45,560	0.8136	1.139	1.112	1.195	1.112	1.139	40,303	1.1304	0.00%
1995-01-05	0	0.820	0.820	0.890	0.820	0.820	10,000	8,200	0.8200	1.139	1.139	1.237	1.139	1.139	7,197	1.1394	-8.89%
1995-01-04	0	0.900	0.820	0.900	-	-	0	0	-	1.251	1.139	1.251	-	-	0	-	0.00%
1995-01-03	0	0.900	0.810	0.900	-	-	0	0	-	1.251	1.125	1.251	-	-	0	-	0.00%
1994-12-30	0	0.900	0.820	0.900	0.810	0.900	246,000	203,200	0.8260	1.251	1.139	1.251	1.125	1.251	177,046	1.1477	-1.10%
1994-12-29	0	0.910	-	0.910	-	-	0	0	-	1.264	-	1.264	-	-	0	-	0.00%
1994-12-28	0	0.910	-	0.910	-	-	0	0	-	1.264	-	1.264	-	-	0	-	0.00%
1994-12-23	0	0.910	-	0.910	0.920	0.920	50,000	46,000	0.9200	1.264	-	1.264	1.278	1.278	35,985	1.2783	1.11%
1994-12-22	0	0.900	-	0.920	0.900	0.950	798,000	756,320	0.9478	1.251	-	1.278	1.251	1.320	574,320	1.3169	-4.26%
1994-12-21	0	0.940	0.860	0.940	0.860	0.940	42,000	36,280	0.8638	1.306	1.195	1.306	1.195	1.306	30,227	1.2002	14.63%
1994-12-20	0	0.820	0.820	-	0.820	0.820	20,000	16,400	0.8200	1.139	1.139	-	1.139	1.139	14,394	1.1394	0.00%
1994-12-19	0	0.820	0.820	-	0.820	0.820	12,000	9,840	0.8200	1.139	1.139	-	1.139	1.139	8,636	1.1394	-4.65%
1994-12-16	0	0.860	0.840	0.860	0.820	0.860	260,000	221,000	0.8500	1.195	1.167	1.195	1.139	1.195	187,122	1.1810	4.88%
1994-12-15	0	0.820	0.810	0.840	0.780	0.820	124,000	98,900	0.7976	1.139	1.125	1.167	1.084	1.139	89,243	1.1082	2.50%
1994-12-14	0	0.800	-	-	0.800	0.820	30,000	24,400	0.8133	1.112	-	-	1.112	1.139	21,591	1.1301	-2.44%
1994-12-13	0	0.820	0.810	0.850	-	-	0	0	-	1.139	1.125	1.181	-	-	0	-	0.00%
1994-12-12	0	0.820	-	0.850	-	-	0	0	-	1.139	-	1.181	-	-	0	-	0.00%
1994-12-09	0	0.820	-	0.820	0.840	0.860	130,000	109,600	0.8431	1.139	-	1.139	1.167	1.195	93,561	1.1714	-8.89%
1994-12-08	0	0.900	-	0.900	0.900	0.900	50,000	45,000	0.9000	1.251	-	1.251	1.251	1.251	35,985	1.2505	-2.17%
1994-12-07	0	0.920	0.900	0.950	0.920	0.950	40,000	37,400	0.9350	1.278	1.251	1.320	1.278	1.320	28,788	1.2992	-3.16%
1994-12-06	0	0.950	0.920	0.950	-	-	0	0	-	1.320	1.278	1.320	-	-	0	-	0.00%
1994-12-05	0	0.950	0.950	0.980	0.940	0.950	126,000	119,680	0.9498	1.320	1.320	1.362	1.306	1.320	90,682	1.3198	0.00%
1994-12-02	0	0.950	-	0.950	0.950	0.960	62,000	59,200	0.9548	1.320	-	1.320	1.320	1.334	44,621	1.3267	-5.00%
1994-12-01	0	1.000	-	1.010	1.000	1.000	10,000	10,000	1.0000	1.389	-	1.403	1.389	1.389	7,197	1.3895	-0.99%
1994-11-30	0	1.010	-	1.010	1.010	1.010	20,000	20,200	1.0100	1.403	-	1.403	1.403	1.403	14,394	1.4034	-0.98%
1994-11-29	0	1.020	-	1.020	1.020	1.020	40,000	40,800	1.0200	1.417	-	1.417	1.417	1.417	28,788	1.4173	-2.86%
1994-11-28	0	1.050	-	1.050	1.050	1.090	20,000	21,400	1.0700	1.459	-	1.459	1.459	1.515	14,394	1.4867	-2.78%
1994-11-25	0	1.080	-	1.120	1.080	1.080	80,000	86,400	1.0800	1.501	-	1.556	1.501	1.501	57,576	1.5006	1.89%
1994-11-24	0	1.060	-	1.060	-	-	0	0	-	1.473	-	1.473	-	-	0	-	0.00%
1994-11-23	0	1.060	-	1.060	-	-	0	0	-	1.473	-	1.473	-	-	0	-	0.00%
1994-11-22	0	1.060	-	1.060	-	-	0	0	-	1.473	-	1.473	-	-	0	-	0.00%
1994-11-21	0	1.060	1.020	1.060	1.060	1.060	76,000	80,560	1.0600	1.473	1.417	1.473	1.473	1.473	54,697	1.4728	0.00%
1994-11-18	0	1.060	1.050	1.080	1.050	1.080	218,000	231,020	1.0597	1.473	1.459	1.501	1.459	1.501	156,894	1.4725	-2.75%
1994-11-17	0	1.090	1.090	1.130	1.090	1.090	58,000	63,220	1.0900	1.515	1.515	1.570	1.515	1.515	41,743	1.5145	-1.80%
1994-11-16	0	1.110	1.110	1.120	1.080	1.110	128,000	140,140	1.0948	1.542	1.542	1.556	1.501	1.542	92,122	1.5213	-0.89%
1994-11-15	0	1.120	1.120	1.140	1.070	1.120	240,000	262,700	1.0946	1.556	1.556	1.584	1.487	1.556	172,728	1.5209	1.82%
1994-11-14	0	1.100	1.070	1.110	1.090	1.100	178,000	196,460	1.1037	1.528	1.487	1.542	1.515	1.528	128,107	1.5336	2.80%
1994-11-11	0	1.070	1.070	1.090	1.060	1.100	198,000	216,600	1.0939	1.487	1.487	1.515	1.473	1.528	142,500	1.5200	-5.31%
1994-11-10	0	1.130	1.130	1.150	1.130	1.240	934,000	1,112,140	1.1907	1.570	1.570	1.598	1.570	1.723	672,199	1.6545	-3.42%
1994-11-09	0	1.170	1.160	1.170	1.090	1.170	986,000	1,119,440	1.1353	1.626	1.612	1.626	1.515	1.626	709,624	1.5775	7.34%
1994-11-08	0	1.090	1.080	1.100	1.060	1.090	294,000	317,040	1.0784	1.515	1.501	1.528	1.473	1.515	211,592	1.4984	3.81%
1994-11-07	0	1.050	1.040	1.090	1.040	1.050	180,000	188,000	1.0444	1.459	1.445	1.515	1.445	1.459	129,546	1.4512	0.00%
1994-11-04	0	1.050	1.050	1.070	1.020	1.070	1,468,000	1,534,100	1.0450	1.459	1.459	1.487	1.417	1.487	1,056,519	1.4520	2.94%
1994-11-03	0	1.020	1.020	1.050	1.020	1.020	330,000	336,600	1.0200	1.417	1.417	1.459	1.417	1.417	237,501	1.4173	-2.86%
1994-11-02	0	1.050	1.010	1.050	1.040	1.050	120,000	125,000	1.0417	1.459	1.403	1.459	1.445	1.459	86,364	1.4474	-0.94%
1994-11-01	0	1.060	1.040	1.070	1.060	1.080	20,000	21,400	1.0700	1.473	1.445	1.487	1.473	1.501	14,394	1.4867	-1.85%
1994-10-31	0	1.080	1.070	1.090	1.020	1.080	212,000	224,120	1.0572	1.501	1.487	1.515	1.417	1.501	152,576	1.4689	5.88%
1994-10-28	0	1.020	1.020	1.030	-	-	0	0	-	1.417	1.417	1.431	-	-	0	-	2.00%
1994-10-27	0	1.000	0.980	1.020	0.960	1.000	202,000	201,520	0.9976	1.389	1.362	1.417	1.334	1.389	145,379	1.3862	2.04%
1994-10-26	0	0.980	0.980	1.000	0.980	0.980	26,000	25,680	0.9877	1.362	1.362	1.389	1.362	1.362	18,712	1.3724	-2.00%
1994-10-25	0	1.000	-	1.000	1.000	1.030	244,000	244,840	1.0034	1.389	-	1.389	1.389	1.431	175,607	1.3943	-2.91%
1994-10-24	0	1.030	1.000	-	-	-	0	0	-	1.431	1.389	-	-	-	0	-	0.00%
1994-10-21	0	1.030	1.020	1.070	1.030	1.030	260,000	267,800	1.0300	1.431	1.417	1.487	1.431	1.431	187,122	1.4312	0.00%
1994-10-20	0	1.030	1.030	1.070	1.030	1.030	1,812,000	1,866,360	1.0300	1.431	1.431	1.487	1.431	1.431	1,304,095	1.4312	-3.74%
1994-10-19	0	1.070	-	1.100	-	-	0	0	-	1.487	-	1.528	-	-	0	-	0.00%
1994-10-18	0	1.070	-	1.100	1.070	1.100	60,000	64,680	1.0780	1.487	-	1.528	1.487	1.528	43,182	1.4978	0.00%
1994-10-17	0	1.070	1.070	1.100	1.050	1.070	18,000	19,100	1.0611	1.487	1.487	1.528	1.459	1.487	12,955	1.4744	-2.73%
1994-10-14	0	1.100	-	1.100	1.100	1.120	130,000	143,400	1.1031	1.528	-	1.528	1.528	1.556	93,561	1.5327	0.00%
1994-10-12	0	1.100	1.080	1.100	1.050	1.110	346,000	375,880	1.0864	1.528	1.501	1.528	1.459	1.542	249,016	1.5095	4.76%
1994-10-11	0	1.050	1.050	1.060	1.030	1.060	214,000	224,160	1.0475	1.459	1.459	1.473	1.431	1.473	154,016	1.4554	1.94%
1994-10-10	0	1.030	1.000	1.030	1.010	1.030	110,000	113,100	1.0282	1.431	1.389	1.431	1.403	1.431	79,167	1.4286	3.00%
1994-10-07	0	1.000	0.990	1.010	0.980	1.000	790,000	787,300	0.9966	1.389	1.376	1.403	1.362	1.389	568,563	1.3847	-6.54%
1994-10-06	0	1.070	1.030	1.080	1.070	1.110	542,000	585,980	1.0811	1.487	1.431	1.501	1.487	1.542	390,077	1.5022	-4.46%
1994-10-05	0	1.160	1.140	1.160	1.160	1.160	76,000	88,160	1.1600	1.556	1.529	1.556	1.556	1.556	56,651	1.5562	0.00%
1994-10-04	0	1.160	1.150	1.160	1.150	1.170	380,000	440,900	1.1603	1.556	1.543	1.556	1.543	1.570	283,253	1.5566	0.00%
1994-10-03	0	1.160	-	1.170	1.160	1.200	350,000	412,300	1.1780	1.556	-	1.570	1.556	1.610	260,891	1.5804	-2.52%
1994-09-30	0	1.190	1.170	1.190	1.190	1.230	776,000	933,580	1.2031	1.596	1.570	1.596	1.596	1.650	578,433	1.6140	-4.80%
1994-09-29	0	1.250	1.230	1.250	1.250	1.300	776,000	976,920	1.2589	1.677	1.650	1.677	1.677	1.744	578,433	1.6889	-1.57%
1994-09-28	0	1.270	1.270	1.300	1.270	1.300	106,000	136,020	1.2832	1.704	1.704	1.744	1.704	1.744	79,013	1.7215	-3.79%
1994-09-27	0	1.320	-	1.320	1.320	1.320	10,000	13,200	1.3200	1.771	-	1.771	1.771	1.771	7,454	1.7709	-1.49%
1994-09-26	0	1.340	-	1.340	1.350	1.350	100,000	135,000	1.3500	1.798	-	1.798	1.811	1.811	74,540	1.8111	-1.47%
1994-09-23	0	1.360	-	1.370	-	-	0	0	-	1.825	-	1.838	-	-	0	-	0.00%
1994-09-22	0	1.360	-	-	-	-	0	0	-	1.825	-	-	-	-	0	-	0.00%
1994-09-20	0	1.360	1.340	1.390	1.360	1.360	28,000	38,080	1.3600	1.825	1.798	1.865	1.825	1.825	20,871	1.8245	-1.45%
1994-09-19	0	1.380	-	1.380	1.390	1.390	34,000	47,260	1.3900	1.851	-	1.851	1.865	1.865	25,344	1.8648	-0.72%
1994-09-16	0	1.390	1.390	1.415	1.390	1.420	70,000	97,960	1.3994	1.865	1.865	1.898	1.865	1.905	52,178	1.8774	-2.80%
1994-09-15	0	1.430	-	1.430	1.430	1.430	12,000	17,160	1.4300	1.918	-	1.918	1.918	1.918	8,945	1.9184	0.00%
1994-09-14	0	1.430	-	1.450	1.430	1.450	18,000	25,900	1.4389	1.918	-	1.945	1.918	1.945	13,417	1.9304	-1.38%
1994-09-13	0	1.450	-	1.450	1.450	1.450	12,000	17,400	1.4500	1.945	-	1.945	1.945	1.945	8,945	1.9453	-0.68%
1994-09-12	0	1.460	-	1.460	-	-	0	0	-	1.959	-	1.959	-	-	0	-	0.00%
1994-09-09	0	1.460	1.450	1.470	1.430	1.460	348,000	502,070	1.4427	1.959	1.945	1.972	1.918	1.959	259,400	1.9355	2.10%
1994-09-08	0	1.430	1.410	1.450	1.410	1.480	50,000	72,640	1.4528	1.918	1.892	1.945	1.892	1.986	37,270	1.9490	-4.03%
1994-09-07	0	1.490	-	1.490	1.500	1.500	40,000	60,000	1.5000	1.999	-	1.999	2.012	2.012	29,816	2.0123	-0.67%
1994-09-06	0	1.500	1.500	1.510	1.500	1.500	34,000	51,000	1.5000	2.012	2.012	2.026	2.012	2.012	25,344	2.0123	0.00%
1994-09-05	0	1.500	1.500	1.510	1.500	1.500	14,000	21,000	1.5000	2.012	2.012	2.026	2.012	2.012	10,436	2.0123	-0.66%
1994-09-02	0	1.510	-	1.525	-	-	0	0	-	2.026	-	2.046	-	-	0	-	0.00%
1994-09-01	0	1.510	-	1.520	1.510	1.520	84,000	127,180	1.5140	2.026	-	2.039	2.026	2.039	62,614	2.0312	1.34%
1994-08-31	0	1.490	1.490	-	1.460	1.490	152,000	222,460	1.4636	1.999	1.999	-	1.959	1.999	113,301	1.9634	2.76%
1994-08-30	0	1.450	1.440	1.470	1.450	1.450	70,000	101,500	1.4500	1.945	1.932	1.972	1.945	1.945	52,178	1.9453	0.00%
1994-08-26	0	1.450	-	-	1.430	1.450	102,000	147,360	1.4447	1.945	-	-	1.918	1.945	76,031	1.9382	1.40%
1994-08-25	0	1.430	-	1.450	1.430	1.460	66,000	96,000	1.4545	1.918	-	1.945	1.918	1.959	49,197	1.9514	-2.05%
1994-08-24	0	1.460	-	1.460	-	-	0	0	-	1.959	-	1.959	-	-	0	-	0.00%
1994-08-23	0	1.460	-	1.460	-	-	0	0	-	1.959	-	1.959	-	-	0	-	-0.68%
1994-08-22	0	1.470	-	1.470	-	-	0	0	-	1.972	-	1.972	-	-	0	-	-0.68%
1994-08-19	0	1.480	-	1.480	-	-	0	0	-	1.986	-	1.986	-	-	0	-	0.00%
1994-08-18	0	1.480	1.460	1.480	-	-	0	0	-	1.986	1.959	1.986	-	-	0	-	0.00%
1994-08-17	0	1.480	1.460	1.490	1.460	1.480	90,000	131,800	1.4644	1.986	1.959	1.999	1.959	1.986	67,086	1.9646	0.00%
1994-08-16	0	1.480	-	1.500	1.480	1.480	20,000	29,600	1.4800	1.986	-	2.012	1.986	1.986	14,908	1.9855	0.00%
1994-08-15	0	1.480	1.480	1.510	1.480	1.500	100,000	149,200	1.4920	1.986	1.986	2.026	1.986	2.012	74,540	2.0016	0.00%
1994-08-12	0	1.480	-	1.490	1.470	1.500	182,000	268,740	1.4766	1.986	-	1.999	1.972	2.012	135,663	1.9809	-0.67%
1994-08-11	0	1.490	1.490	-	1.480	1.480	10,000	14,800	1.4800	1.999	1.999	-	1.986	1.986	7,454	1.9855	-0.67%
1994-08-10	0	1.500	1.480	1.510	1.500	1.530	38,000	57,620	1.5163	2.012	1.986	2.026	2.012	2.053	28,325	2.0342	-1.96%
1994-08-09	0	1.530	1.530	1.540	1.530	1.590	110,000	170,400	1.5491	2.053	2.053	2.066	2.053	2.133	81,994	2.0782	-2.86%
1994-08-08	0	1.575	1.575	1.590	1.560	1.590	168,000	264,900	1.5768	2.113	2.113	2.133	2.093	2.133	125,228	2.1153	0.96%
1994-08-05	0	1.560	-	1.570	1.560	1.620	126,000	198,440	1.5749	2.093	-	2.106	2.093	2.173	93,921	2.1128	-0.64%
1994-08-04	0	1.570	1.540	-	1.480	1.570	300,000	462,900	1.5430	2.106	2.066	-	1.986	2.106	223,621	2.0700	5.37%
1994-08-03	0	1.490	1.470	1.540	1.490	1.550	422,000	643,820	1.5256	1.999	1.972	2.066	1.999	2.079	314,560	2.0467	-1.32%
1994-08-02	0	1.510	1.480	1.510	1.460	1.520	422,000	621,200	1.4720	2.026	1.986	2.026	1.959	2.039	314,560	1.9748	3.42%
1994-08-01	0	1.460	1.430	1.470	1.340	1.470	740,000	1,043,000	1.4095	1.959	1.918	1.972	1.798	1.972	551,598	1.8909	8.15%
1994-07-29	0	1.350	1.340	1.380	1.340	1.390	698,000	944,720	1.3535	1.811	1.798	1.851	1.798	1.865	520,291	1.8158	-2.88%
1994-07-28	0	1.390	-	1.390	1.390	1.400	194,000	271,200	1.3979	1.865	-	1.865	1.865	1.878	144,608	1.8754	-0.71%
1994-07-27	0	1.400	-	1.430	1.400	1.400	30,000	42,000	1.4000	1.878	-	1.918	1.878	1.878	22,362	1.8782	0.00%
1994-07-26	0	1.400	1.380	1.420	1.370	1.400	248,000	344,660	1.3898	1.878	1.851	1.905	1.838	1.878	184,860	1.8644	2.19%
1994-07-25	0	1.370	-	1.370	1.370	1.380	52,000	71,560	1.3762	1.838	-	1.838	1.838	1.851	38,761	1.8462	-0.72%
1994-07-22	0	1.380	1.370	1.420	1.380	1.390	34,000	47,060	1.3841	1.851	1.838	1.905	1.851	1.865	25,344	1.8569	-1.43%
1994-07-21	0	1.400	1.400	1.420	1.400	1.430	130,000	183,400	1.4108	1.878	1.878	1.905	1.878	1.918	96,902	1.8926	-2.10%
1994-07-20	0	1.430	1.420	-	1.395	1.430	150,000	212,270	1.4151	1.918	1.905	-	1.871	1.918	111,810	1.8985	2.88%
1994-07-19	0	1.390	1.380	1.390	1.370	1.390	212,000	292,920	1.3817	1.865	1.851	1.865	1.838	1.865	158,025	1.8536	0.00%
1994-07-18	0	1.390	1.390	1.410	-	-	40,000	55,600	1.3900	1.865	1.865	1.892	-	-	29,816	1.8648	2.96%
1994-07-15	0	1.350	1.340	-	1.320	1.350	148,000	196,420	1.3272	1.811	1.798	-	1.771	1.811	110,320	1.7805	3.85%
1994-07-14	0	1.300	1.300	1.340	1.290	1.320	116,000	151,360	1.3048	1.744	1.744	1.798	1.731	1.771	86,467	1.7505	1.56%
1994-07-13	0	1.280	1.270	-	1.270	1.290	226,000	289,360	1.2804	1.717	1.704	-	1.704	1.731	168,461	1.7177	0.39%
1994-07-12	0	1.275	1.275	1.300	1.275	1.290	40,000	51,450	1.2863	1.710	1.710	1.744	1.710	1.731	29,816	1.7256	-1.92%
1994-07-11	0	1.300	-	1.300	-	-	0	0	-	1.744	-	1.744	-	-	0	-	0.00%
1994-07-08	0	1.300	1.275	1.300	1.300	1.330	166,000	218,680	1.3173	1.744	1.710	1.744	1.744	1.784	123,737	1.7673	-4.41%
1994-07-07	0	1.360	1.340	1.360	1.360	1.420	54,000	74,360	1.3770	1.825	1.798	1.825	1.825	1.905	40,252	1.8474	-5.23%
1994-07-06	0	1.435	-	1.435	-	-	0	0	-	1.925	-	1.925	-	-	0	-	-1.03%
1994-07-05	0	1.450	-	1.470	1.450	1.450	10,000	14,500	1.4500	1.945	-	1.972	1.945	1.945	7,454	1.9453	-1.36%
1994-07-04	0	1.470	-	1.470	-	-	0	0	-	1.972	-	1.972	-	-	0	-	-0.68%
1994-07-01	0	1.480	-	1.490	1.480	1.500	52,000	77,000	1.4808	1.986	-	1.999	1.986	2.012	38,761	1.9865	-1.33%
1994-06-30	0	1.500	1.480	1.500	1.500	1.500	78,000	117,000	1.5000	2.012	1.986	2.012	2.012	2.012	58,141	2.0123	-3.85%
1994-06-29	0	1.560	-	1.560	-	-	0	0	-	2.093	-	2.093	-	-	0	-	0.00%
1994-06-28	0	1.560	-	1.580	1.560	1.580	20,000	31,400	1.5700	2.093	-	2.120	2.093	2.120	14,908	2.1062	-1.27%
1994-06-27	0	1.580	-	1.580	-	-	0	0	-	2.120	-	2.120	-	-	0	-	0.00%
1994-06-24	0	1.580	-	1.580	1.580	1.580	10,000	15,800	1.5800	2.120	-	2.120	2.120	2.120	7,454	2.1197	-0.63%
1994-06-23	0	1.590	1.570	1.600	1.590	1.610	60,000	96,000	1.6000	2.133	2.106	2.146	2.133	2.160	44,724	2.1465	-0.62%
1994-06-22	0	1.600	1.600	1.610	1.590	1.610	66,000	105,600	1.6000	2.146	2.146	2.160	2.133	2.160	49,197	2.1465	0.63%
1994-06-21	0	1.590	1.560	1.590	-	-	0	0	-	2.133	2.093	2.133	-	-	0	-	-0.62%
1994-06-20	0	1.600	1.560	1.600	-	-	0	0	-	2.146	2.093	2.146	-	-	0	-	0.00%
1994-06-17	0	1.600	1.580	1.600	1.590	1.610	40,000	64,060	1.6015	2.146	2.120	2.146	2.133	2.160	29,816	2.1485	-0.62%
1994-06-16	0	1.610	1.600	-	-	-	0	0	-	2.160	2.146	-	-	-	0	-	0.00%
1994-06-15	0	1.610	1.600	1.610	-	-	0	0	-	2.160	2.146	2.160	-	-	0	-	0.00%
1994-06-10	0	1.610	1.610	1.700	1.610	1.610	2,000	3,220	1.6100	2.160	2.160	2.281	2.160	2.160	1,491	2.1599	-4.17%
1994-06-09	0	1.680	-	1.680	-	-	0	0	-	2.254	-	2.254	-	-	0	-	0.00%
1994-06-08	0	1.680	1.650	1.690	1.680	1.690	16,000	26,940	1.6838	2.254	2.214	2.267	2.254	2.267	11,926	2.2588	1.82%
1994-06-07	0	1.650	1.630	1.710	1.650	1.680	116,000	193,420	1.6674	2.214	2.187	2.294	2.214	2.254	86,467	2.2369	-1.20%
1994-06-06	0	1.670	1.670	1.690	1.660	1.670	158,000	262,860	1.6637	2.240	2.240	2.267	2.227	2.240	117,774	2.2319	0.60%
1994-06-03	0	1.660	1.640	1.660	1.560	1.700	120,000	197,000	1.6417	2.227	2.200	2.227	2.093	2.281	89,448	2.2024	2.47%
1994-06-02	0	1.620	1.610	1.730	1.620	1.650	110,000	179,500	1.6318	2.173	2.160	2.321	2.173	2.214	81,994	2.1892	-4.71%
1994-06-01	0	1.700	1.660	1.730	1.700	1.740	66,000	112,600	1.7061	2.281	2.227	2.321	2.281	2.334	49,197	2.2888	-2.30%
1994-05-31	0	1.740	1.700	1.760	1.740	1.740	30,000	52,200	1.7400	2.334	2.281	2.361	2.334	2.334	22,362	2.3343	0.00%
1994-05-30	0	1.740	-	1.780	-	-	0	0	-	2.334	-	2.388	-	-	0	-	0.00%
1994-05-27	0	1.740	1.740	1.770	1.740	1.740	70,000	121,800	1.7400	2.334	2.334	2.375	2.334	2.334	52,178	2.3343	-2.25%
1994-05-26	0	1.780	1.730	1.780	1.780	1.830	136,000	246,260	1.8107	2.388	2.321	2.388	2.388	2.455	101,375	2.4292	-1.11%
1994-05-25	0	1.800	1.800	1.820	1.800	1.870	294,000	538,300	1.8310	2.415	2.415	2.442	2.415	2.509	219,148	2.4563	-0.55%
1994-05-24	0	1.810	1.810	1.830	1.800	1.870	762,000	1,406,980	1.8464	2.428	2.428	2.455	2.415	2.509	567,997	2.4771	-1.63%
1994-05-23	0	1.840	1.830	1.840	1.710	1.880	1,402,000	2,538,700	1.8108	2.468	2.455	2.468	2.294	2.522	1,045,055	2.4293	7.60%
1994-05-20	0	1.710	1.700	1.710	1.700	1.730	252,000	431,900	1.7139	2.294	2.281	2.294	2.281	2.321	187,842	2.2993	0.59%
1994-05-19	0	1.700	-	1.700	1.700	1.760	404,000	699,800	1.7322	2.281	-	2.281	2.281	2.361	301,143	2.3238	-1.16%
1994-05-18	0	1.820	1.820	1.840	1.800	1.840	664,000	1,205,720	1.8158	2.307	2.307	2.333	2.282	2.333	523,724	2.3022	4.00%
1994-05-17	0	1.750	1.740	1.770	1.740	1.800	878,000	1,557,400	1.7738	2.219	2.206	2.244	2.206	2.282	692,514	2.2489	-1.69%
1994-05-16	0	1.780	1.780	1.820	1.770	1.850	1,044,000	1,866,420	1.7878	2.257	2.257	2.307	2.244	2.346	823,445	2.2666	0.56%
1994-05-13	0	1.770	1.770	1.800	1.660	1.800	556,000	968,580	1.7421	2.244	2.244	2.282	2.105	2.282	438,540	2.2086	8.59%
1994-05-12	0	1.630	1.630	1.660	1.630	1.660	110,000	180,500	1.6409	2.067	2.067	2.105	2.067	2.105	86,761	2.0804	0.00%
1994-05-11	0	1.630	1.630	1.670	1.630	1.660	86,000	142,080	1.6521	2.067	2.067	2.117	2.067	2.105	67,832	2.0946	0.62%
1994-05-10	0	1.620	1.590	1.620	1.570	1.620	44,000	70,660	1.6059	2.054	2.016	2.054	1.991	2.054	34,705	2.0360	1.25%
1994-05-09	0	1.600	1.560	1.600	1.590	1.600	138,000	219,820	1.5929	2.029	1.978	2.029	2.016	2.029	108,846	2.0195	-1.23%
1994-05-06	0	1.620	1.610	1.650	1.590	1.660	988,000	1,596,300	1.6157	2.054	2.041	2.092	2.016	2.105	779,276	2.0484	1.89%
1994-05-05	0	1.590	1.580	1.650	1.570	1.620	498,000	796,240	1.5989	2.016	2.003	2.092	1.991	2.054	392,793	2.0271	-0.62%
1994-05-04	0	1.600	1.560	1.650	1.560	1.700	294,000	486,640	1.6552	2.029	1.978	2.092	1.978	2.155	231,890	2.0986	-5.88%
1994-05-03	0	1.700	1.680	1.790	1.700	1.750	550,000	937,900	1.7053	2.155	2.130	2.269	2.155	2.219	433,807	2.1620	-3.95%
1994-05-02	0	1.770	1.740	1.770	1.770	1.800	348,000	623,300	1.7911	2.244	2.206	2.244	2.244	2.282	274,482	2.2708	-3.28%
1994-04-29	0	1.830	1.810	1.900	-	-	0	0	-	2.320	2.295	2.409	-	-	0	-	0.00%
1994-04-28	0	1.830	1.830	1.890	1.830	1.880	216,000	398,580	1.8453	2.320	2.320	2.396	2.320	2.384	170,368	2.3395	-1.08%
1994-04-27	0	1.850	1.830	1.880	1.830	1.900	428,000	807,060	1.8857	2.346	2.320	2.384	2.320	2.409	337,581	2.3907	0.00%
1994-04-26	0	1.850	1.850	1.900	1.840	1.880	642,000	1,179,960	1.8379	2.346	2.346	2.409	2.333	2.384	506,371	2.3302	1.65%
1994-04-25	0	1.820	1.820	1.850	1.800	1.850	198,000	359,200	1.8141	2.307	2.307	2.346	2.282	2.346	156,171	2.3000	-1.62%
1994-04-22	0	1.850	1.840	1.870	1.800	1.860	184,000	338,980	1.8423	2.346	2.333	2.371	2.282	2.358	145,128	2.3357	3.93%
1994-04-21	0	1.780	1.780	1.800	1.780	1.890	378,000	681,560	1.8031	2.257	2.257	2.282	2.257	2.396	298,144	2.2860	-5.82%
1994-04-20	0	1.890	1.870	1.900	1.890	1.900	50,000	94,800	1.8960	2.396	2.371	2.409	2.396	2.409	39,437	2.4038	-0.53%
1994-04-19	0	1.900	1.870	1.910	1.900	1.900	20,000	38,000	1.9000	2.409	2.371	2.422	2.409	2.409	15,775	2.4089	-0.52%
1994-04-18	0	1.910	1.900	1.950	1.890	1.930	230,000	436,380	1.8973	2.422	2.409	2.472	2.396	2.447	181,410	2.4055	1.06%
1994-04-15	0	1.890	1.880	1.910	1.880	1.970	446,000	849,740	1.9052	2.396	2.384	2.422	2.384	2.498	351,778	2.4156	-3.08%
1994-04-14	0	1.950	1.940	1.980	1.940	1.980	266,000	519,440	1.9528	2.472	2.460	2.510	2.460	2.510	209,805	2.4758	-2.01%
1994-04-13	0	1.990	1.970	1.990	1.980	2.000	888,000	1,765,620	1.9883	2.523	2.498	2.523	2.510	2.536	700,401	2.5209	-0.50%
1994-04-12	0	2.000	1.990	2.000	1.990	2.150	2,854,000	5,805,250	2.0341	2.536	2.523	2.536	2.523	2.726	2,251,065	2.5789	0.00%
1994-04-11	0	2.000	1.980	2.000	1.900	2.000	362,000	715,760	1.9772	2.536	2.510	2.536	2.409	2.536	285,524	2.5068	3.63%
1994-04-08	0	1.930	1.920	1.980	1.930	1.990	94,000	183,500	1.9521	2.447	2.434	2.510	2.447	2.523	74,142	2.4750	-3.50%
1994-04-07	0	2.000	-	2.000	1.950	2.000	100,000	199,500	1.9950	2.536	-	2.536	2.472	2.536	78,874	2.5293	4.17%
1994-04-06	0	1.920	1.900	-	1.900	1.920	44,000	84,080	1.9109	2.434	2.409	-	2.409	2.434	34,705	2.4227	1.05%
1994-03-31	0	1.900	1.870	-	1.850	1.900	54,000	100,900	1.8685	2.409	2.371	-	2.346	2.409	42,592	2.3690	-5.00%
1994-03-30	0	2.000	1.990	2.000	1.990	2.000	178,000	354,520	1.9917	2.536	2.523	2.536	2.523	2.536	140,396	2.5251	0.00%
1994-03-29	0	2.000	1.960	2.000	1.950	2.200	606,000	1,220,400	2.0139	2.536	2.485	2.536	2.472	2.789	477,977	2.5533	-9.09%
1994-03-28	0	2.200	2.150	2.225	2.000	2.250	170,000	373,250	2.1956	2.789	2.726	2.821	2.536	2.853	134,086	2.7837	12.82%
1994-03-25	0	1.950	1.940	1.980	1.870	1.950	168,000	322,060	1.9170	2.472	2.460	2.510	2.371	2.472	132,508	2.4305	3.17%
1994-03-24	0	1.890	1.810	1.900	1.800	1.900	160,000	295,900	1.8494	2.396	2.295	2.409	2.282	2.409	126,198	2.3447	9.25%
1994-03-23	0	1.730	1.730	1.820	1.660	1.800	640,000	1,136,500	1.7758	2.193	2.193	2.307	2.105	2.282	504,794	2.2514	2.37%
1994-03-22	0	1.690	1.660	1.700	1.650	1.700	100,000	168,700	1.6870	2.143	2.105	2.155	2.092	2.155	78,874	2.1389	-2.87%
1994-03-21	0	1.740	-	1.740	1.750	1.800	86,000	151,700	1.7640	2.206	-	2.206	2.219	2.282	67,832	2.2364	-4.40%
1994-03-18	0	1.820	1.810	1.820	1.810	1.850	322,000	593,920	1.8445	2.307	2.295	2.307	2.295	2.346	253,974	2.3385	-5.21%
1994-03-17	0	1.920	-	2.000	1.920	2.150	336,000	666,180	1.9827	2.434	-	2.536	2.434	2.726	265,017	2.5137	-6.34%
1994-03-16	0	2.050	2.000	2.100	2.000	2.150	282,000	581,950	2.0637	2.599	2.536	2.662	2.536	2.726	222,425	2.6164	-3.53%
1994-03-15	0	2.125	2.100	2.150	2.125	2.125	30,000	63,750	2.1250	2.694	2.662	2.726	2.694	2.694	23,662	2.6942	-1.16%
1994-03-14	0	2.150	2.150	-	2.100	2.150	168,000	356,800	2.1238	2.726	2.726	-	2.662	2.726	132,508	2.6927	0.00%
1994-03-11	0	2.150	2.150	2.200	2.150	2.200	106,000	228,900	2.1594	2.726	2.726	2.789	2.726	2.789	83,606	2.7378	-2.27%
1994-03-10	0	2.200	-	2.225	2.200	2.250	100,000	221,000	2.2100	2.789	-	2.821	2.789	2.853	78,874	2.8019	-1.12%
1994-03-09	0	2.225	2.200	2.250	2.200	2.250	176,000	389,250	2.2116	2.821	2.789	2.853	2.789	2.853	138,818	2.8040	-1.11%
1994-03-08	0	2.250	2.225	2.275	2.200	2.300	184,000	415,400	2.2576	2.853	2.821	2.884	2.789	2.916	145,128	2.8623	2.27%
1994-03-07	0	2.200	2.200	2.250	2.200	2.250	200,000	441,950	2.2098	2.789	2.789	2.853	2.789	2.853	157,748	2.8016	0.00%
1994-03-04	0	2.200	2.200	2.275	2.200	2.200	68,000	149,450	2.1978	2.789	2.789	2.884	2.789	2.789	53,634	2.7865	0.00%
1994-03-03	0	2.200	-	2.250	2.200	2.250	96,000	213,900	2.2281	2.789	-	2.853	2.789	2.853	75,719	2.8249	-4.35%
1994-03-02	0	2.300	-	2.400	-	-	0	0	-	2.916	-	3.043	-	-	0	-	0.00%
1994-03-01	0	2.300	-	2.325	2.275	2.325	190,000	439,000	2.3105	2.916	-	2.948	2.884	2.948	149,861	2.9294	0.00%
1994-02-28	0	2.300	2.275	2.300	2.300	2.350	14,000	32,700	2.3357	2.916	2.884	2.916	2.916	2.979	11,042	2.9613	2.22%
1994-02-25	0	2.250	2.225	2.275	2.250	2.300	76,000	172,600	2.2711	2.853	2.821	2.884	2.853	2.916	59,944	2.8793	-2.17%
1994-02-24	0	2.300	2.300	2.350	2.300	2.400	828,000	1,942,800	2.3464	2.916	2.916	2.979	2.916	3.043	653,077	2.9748	-3.16%
1994-02-23	0	2.375	2.375	2.400	2.350	2.400	296,000	706,200	2.3858	3.011	3.011	3.043	2.979	3.043	233,467	3.0248	2.15%
1994-02-22	0	2.325	2.325	2.350	2.300	2.300	46,000	105,800	2.3000	2.948	2.948	2.979	2.916	2.916	36,282	2.9160	-3.13%
1994-02-21	0	2.400	2.300	2.400	2.375	2.450	164,000	394,550	2.4058	3.043	2.916	3.043	3.011	3.106	129,353	3.0502	-4.00%
1994-02-18	0	2.500	2.475	2.500	2.475	2.550	136,000	339,700	2.4978	3.170	3.138	3.170	3.138	3.233	107,269	3.1668	-0.99%
1994-02-17	0	2.525	2.500	2.525	2.500	2.525	94,000	236,350	2.5144	3.201	3.170	3.201	3.170	3.201	74,142	3.1878	1.00%
1994-02-16	0	2.500	2.500	2.600	2.475	2.650	44,000	113,850	2.5875	3.170	3.170	3.296	3.138	3.360	34,705	3.2805	-4.76%
1994-02-15	0	2.625	2.525	2.650	2.475	2.625	142,000	359,700	2.5331	3.328	3.201	3.360	3.138	3.328	112,001	3.2116	5.00%
1994-02-14	0	2.500	2.475	2.575	2.475	2.550	126,000	314,100	2.4929	3.170	3.138	3.265	3.138	3.233	99,381	3.1606	-2.91%
1994-02-09	0	2.575	2.575	2.600	2.550	2.575	46,000	118,200	2.5696	3.265	3.265	3.296	3.233	3.265	36,282	3.2578	0.00%
1994-02-08	0	2.575	2.500	2.575	2.425	2.600	302,000	754,850	2.4995	3.265	3.170	3.265	3.075	3.296	238,200	3.1690	1.98%
1994-02-07	0	2.525	2.525	2.600	2.450	2.625	336,000	857,050	2.5507	3.201	3.201	3.296	3.106	3.328	265,017	3.2339	-4.72%
1994-02-04	0	2.650	2.625	2.650	2.625	2.675	396,000	1,052,150	2.6569	3.360	3.328	3.360	3.328	3.391	312,341	3.3686	0.95%
1994-02-03	0	2.625	2.625	2.650	2.600	2.625	360,000	937,550	2.6043	3.328	3.328	3.360	3.296	3.328	283,947	3.3019	-0.94%
1994-02-02	0	2.650	2.650	2.675	2.625	2.675	614,000	1,628,750	2.6527	3.360	3.360	3.391	3.328	3.391	484,287	3.3632	0.95%
1994-02-01	0	2.625	2.575	2.625	2.575	2.700	962,000	2,517,200	2.6166	3.328	3.265	3.328	3.265	3.423	758,768	3.3175	-0.94%
1994-01-31	0	2.650	2.625	2.725	2.550	2.650	212,000	552,400	2.6057	3.360	3.328	3.455	3.233	3.360	167,213	3.3036	1.92%
1994-01-28	0	2.600	2.600	2.675	2.600	2.700	380,000	998,900	2.6287	3.296	3.296	3.391	3.296	3.423	299,721	3.3328	-2.80%
1994-01-27	0	2.675	2.650	2.675	2.650	2.700	432,000	1,160,850	2.6872	3.391	3.360	3.391	3.360	3.423	340,736	3.4069	1.90%
1994-01-26	0	2.625	2.625	2.650	2.550	2.725	570,000	1,517,300	2.6619	3.328	3.328	3.360	3.233	3.455	449,582	3.3749	0.00%
1994-01-25	0	2.625	2.600	2.650	2.625	2.800	1,608,000	4,333,900	2.6952	3.328	3.296	3.360	3.328	3.550	1,268,295	3.4171	-7.08%
1994-01-24	0	2.825	2.800	2.825	2.800	2.825	654,000	1,839,550	2.8128	3.582	3.550	3.582	3.550	3.582	515,836	3.5662	0.89%
1994-01-21	0	2.800	2.800	2.850	2.700	2.850	672,000	1,870,800	2.7839	3.550	3.550	3.613	3.423	3.613	530,034	3.5296	-0.88%
1994-01-20	0	2.825	2.750	2.825	2.800	2.950	622,000	1,782,850	2.8663	3.582	3.487	3.582	3.550	3.740	490,597	3.6340	-2.59%
1994-01-19	0	2.900	2.875	2.900	2.875	2.975	868,000	2,523,900	2.9077	3.677	3.645	3.677	3.645	3.772	684,627	3.6865	0.00%
1994-01-18	0	2.900	2.875	2.925	2.850	2.975	1,340,000	3,931,250	2.9338	3.677	3.645	3.708	3.613	3.772	1,056,912	3.7196	2.65%
1994-01-17	0	2.825	2.825	2.850	2.800	2.875	580,000	1,646,250	2.8384	3.582	3.582	3.613	3.550	3.645	457,469	3.5986	0.00%
1994-01-14	0	2.825	2.800	2.850	2.750	2.850	1,206,000	3,378,150	2.8011	3.582	3.550	3.613	3.487	3.613	951,221	3.5514	4.63%
1994-01-13	0	2.700	2.700	2.750	2.700	2.825	688,000	1,892,850	2.7512	3.423	3.423	3.487	3.423	3.582	542,653	3.4881	-4.42%
1994-01-12	0	2.825	2.825	2.850	2.800	2.925	1,248,800	3,517,350	2.8166	3.582	3.582	3.613	3.550	3.708	984,979	3.5710	-3.42%
1994-01-11	0	2.925	2.900	2.950	2.925	3.050	1,338,000	3,974,300	2.9703	3.708	3.677	3.740	3.708	3.867	1,055,335	3.7659	-2.50%
1994-01-10	0	3.000	2.975	3.000	2.925	3.125	8,394,000	25,410,300	3.0272	3.804	3.772	3.804	3.708	3.962	6,620,687	3.8380	5.26%
1994-01-07	0	2.850	2.850	2.875	2.775	2.950	3,138,000	8,968,650	2.8581	3.613	3.613	3.645	3.518	3.740	2,475,067	3.6236	-4.20%
1994-01-06	0	2.975	2.950	2.975	2.950	3.250	3,120,000	9,707,950	3.1115	3.772	3.740	3.772	3.740	4.120	2,460,870	3.9449	-5.56%
1994-01-05	0	3.150	3.150	3.175	3.000	3.175	4,212,000	13,135,000	3.1185	3.994	3.994	4.025	3.804	4.025	3,322,175	3.9537	2.44%
1994-01-04	0	3.075	3.075	3.100	3.050	3.400	5,306,000	17,081,400	3.2193	3.899	3.899	3.930	3.867	4.311	4,185,057	4.0815	-3.91%
1994-01-03	0	3.200	3.175	3.200	2.925	3.275	8,536,000	26,841,150	3.1445	4.057	4.025	4.057	3.708	4.152	6,732,688	3.9867

---

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

---