KONG SUN HOLDINGS LIMITED: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	00295	1970-11-28			Docs

• Buybacks
• Outstanding
• Short
• 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
2026-01-14	0	0.016	0.015	0.016	0.015	0.016	650,000	10,025	0.0154	0.016	0.015	0.016	0.015	0.016	650,000	0.0154	6.67%
2026-01-13	0	0.015	0.014	0.015	0.014	0.015	1,250,000	18,725	0.0150	0.015	0.014	0.015	0.014	0.015	1,250,000	0.0150	0.00%
2026-01-12	0	0.015	0.014	0.015	0.014	0.015	9,275,000	135,875	0.0146	0.015	0.014	0.015	0.014	0.015	9,275,000	0.0146	0.00%
2026-01-09	0	0.015	0.015	0.016	0.015	0.015	25,000	375	0.0150	0.015	0.015	0.016	0.015	0.015	25,000	0.0150	0.00%
2026-01-08	0	0.015	0.015	0.016	0.015	0.015	275,000	4,175	0.0152	0.015	0.015	0.016	0.015	0.015	275,000	0.0152	-6.25%
2026-01-07	0	0.016	0.015	0.016	0.015	0.016	7,000,000	106,175	0.0152	0.016	0.015	0.016	0.015	0.016	7,000,000	0.0152	6.67%
2026-01-06	0	0.015	0.015	0.016	-	-	0	0	-	0.015	0.015	0.016	-	-	0	-	0.00%
2026-01-05	0	0.015	0.015	0.016	-	-	0	0	-	0.015	0.015	0.016	-	-	0	-	0.00%
2026-01-02	0	0.015	0.014	0.016	0.014	0.015	2,475,000	36,125	0.0146	0.015	0.014	0.016	0.014	0.015	2,475,000	0.0146	-6.25%
2025-12-31	0	0.016	0.015	0.016	0.016	0.016	800,000	12,800	0.0160	0.016	0.015	0.016	0.016	0.016	800,000	0.0160	0.00%
2025-12-30	0	0.016	0.015	0.016	-	-	7,059	70	0.0099	0.016	0.015	0.016	-	-	7,059	0.0099	0.00%
2025-12-29	0	0.016	0.015	0.016	0.014	0.016	5,025,000	74,375	0.0148	0.016	0.015	0.016	0.014	0.016	5,025,000	0.0148	0.00%
2025-12-24	0	0.016	0.015	0.016	0.016	0.016	1,025,000	16,400	0.0160	0.016	0.015	0.016	0.016	0.016	1,025,000	0.0160	0.00%
2025-12-23	0	0.016	0.016	0.017	0.016	0.017	1,925,000	31,200	0.0162	0.016	0.016	0.017	0.016	0.017	1,925,000	0.0162	0.00%
2025-12-22	0	0.016	0.016	0.017	0.016	0.016	100,000	1,600	0.0160	0.016	0.016	0.017	0.016	0.016	100,000	0.0160	0.00%
2025-12-19	0	0.016	0.015	0.016	-	-	0	0	-	0.016	0.015	0.016	-	-	0	-	0.00%
2025-12-18	0	0.016	0.016	0.017	0.016	0.017	400,000	6,600	0.0165	0.016	0.016	0.017	0.016	0.017	400,000	0.0165	0.00%
2025-12-17	0	0.016	0.016	0.017	-	-	50,000	750	0.0150	0.016	0.016	0.017	-	-	50,000	0.0150	0.00%
2025-12-16	0	0.016	0.016	0.017	0.015	0.016	2,975,000	46,975	0.0158	0.016	0.016	0.017	0.015	0.016	2,975,000	0.0158	0.00%
2025-12-15	0	0.016	0.015	0.016	0.016	0.016	250,000	4,000	0.0160	0.016	0.015	0.016	0.016	0.016	250,000	0.0160	0.00%
2025-12-12	0	0.016	0.016	0.017	0.016	0.016	500,000	8,000	0.0160	0.016	0.016	0.017	0.016	0.016	500,000	0.0160	0.00%
2025-12-11	0	0.016	0.016	0.017	0.016	0.016	11,475,000	183,600	0.0160	0.016	0.016	0.017	0.016	0.016	11,475,000	0.0160	-5.88%
2025-12-10	0	0.017	0.017	0.018	0.017	0.017	1,050,000	17,850	0.0170	0.017	0.017	0.018	0.017	0.017	1,050,000	0.0170	0.00%
2025-12-09	0	0.017	0.017	0.018	-	-	0	0	-	0.017	0.017	0.018	-	-	0	-	0.00%
2025-12-08	0	0.017	0.017	0.018	0.017	0.017	1,500,000	25,500	0.0170	0.017	0.017	0.018	0.017	0.017	1,500,000	0.0170	0.00%
2025-12-05	0	0.017	0.017	0.018	0.017	0.018	850,000	14,600	0.0172	0.017	0.017	0.018	0.017	0.018	850,000	0.0172	0.00%
2025-12-04	0	0.017	0.016	0.018	-	-	0	0	-	0.017	0.016	0.018	-	-	0	-	0.00%
2025-12-03	0	0.017	0.017	0.018	0.017	0.017	375,000	6,375	0.0170	0.017	0.017	0.018	0.017	0.017	375,000	0.0170	0.00%
2025-12-02	0	0.017	0.017	0.018	0.017	0.017	1,100,000	18,700	0.0170	0.017	0.017	0.018	0.017	0.017	1,100,000	0.0170	0.00%
2025-12-01	0	0.017	0.016	0.018	0.016	0.018	1,250,000	21,275	0.0170	0.017	0.016	0.018	0.016	0.018	1,250,000	0.0170	0.00%
2025-11-28	0	0.017	0.017	0.018	0.016	0.017	275,000	4,650	0.0169	0.017	0.017	0.018	0.016	0.017	275,000	0.0169	0.00%
2025-11-27	0	0.017	0.017	0.018	0.017	0.017	750,000	12,750	0.0170	0.017	0.017	0.018	0.017	0.017	750,000	0.0170	0.00%
2025-11-26	0	0.017	0.017	0.018	0.017	0.017	4,075,000	69,275	0.0170	0.017	0.017	0.018	0.017	0.017	4,075,000	0.0170	0.00%
2025-11-25	0	0.017	0.017	0.018	0.017	0.018	7,500,000	132,850	0.0177	0.017	0.017	0.018	0.017	0.018	7,500,000	0.0177	0.00%
2025-11-24	0	0.017	0.017	0.018	0.017	0.018	900,000	15,325	0.0170	0.017	0.017	0.018	0.017	0.018	900,000	0.0170	-5.56%
2025-11-21	0	0.018	0.017	0.019	0.017	0.018	4,725,000	85,025	0.0180	0.018	0.017	0.019	0.017	0.018	4,725,000	0.0180	0.00%
2025-11-20	0	0.018	0.018	0.019	0.018	0.019	2,375,000	43,200	0.0182	0.018	0.018	0.019	0.018	0.019	2,375,000	0.0182	0.00%
2025-11-19	0	0.018	0.018	0.019	0.018	0.020	25,750,000	482,750	0.0187	0.018	0.018	0.019	0.018	0.020	25,750,000	0.0187	0.00%
2025-11-18	0	0.018	0.018	0.019	0.018	0.019	6,075,000	110,600	0.0182	0.018	0.018	0.019	0.018	0.019	6,075,000	0.0182	0.00%
2025-11-17	0	0.018	0.018	0.019	0.018	0.020	4,675,000	88,200	0.0189	0.018	0.018	0.019	0.018	0.020	4,675,000	0.0189	-5.26%
2025-11-14	0	0.019	0.019	0.020	0.019	0.019	1,400,000	26,600	0.0190	0.019	0.019	0.020	0.019	0.019	1,400,000	0.0190	0.00%
2025-11-13	0	0.019	0.019	0.020	0.018	0.020	6,975,000	135,825	0.0195	0.019	0.019	0.020	0.018	0.020	6,975,000	0.0195	5.56%
2025-11-12	0	0.018	0.018	0.019	0.018	0.020	8,600,000	163,450	0.0190	0.018	0.018	0.019	0.018	0.020	8,600,000	0.0190	-10.00%
2025-11-11	0	0.020	0.019	0.020	0.019	0.021	2,000,000	39,550	0.0198	0.020	0.019	0.020	0.019	0.021	2,000,000	0.0198	-4.76%
2025-11-10	0	0.021	0.019	0.021	0.019	0.021	75,000	1,525	0.0203	0.021	0.019	0.021	0.019	0.021	75,000	0.0203	0.00%
2025-11-07	0	0.021	0.020	0.021	0.020	0.021	3,075,000	61,725	0.0201	0.021	0.020	0.021	0.020	0.021	3,075,000	0.0201	5.00%
2025-11-06	0	0.020	0.019	0.021	0.019	0.021	3,250,000	64,550	0.0199	0.020	0.019	0.021	0.019	0.021	3,250,000	0.0199	-4.76%
2025-11-05	0	0.021	0.019	0.021	0.019	0.021	3,575,000	71,450	0.0200	0.021	0.019	0.021	0.019	0.021	3,575,000	0.0200	5.00%
2025-11-04	0	0.020	0.019	0.020	0.019	0.020	1,550,000	30,175	0.0195	0.020	0.019	0.020	0.019	0.020	1,550,000	0.0195	5.26%
2025-11-03	0	0.019	0.019	0.020	0.019	0.020	2,400,000	45,675	0.0190	0.019	0.019	0.020	0.019	0.020	2,400,000	0.0190	0.00%
2025-10-31	0	0.019	0.019	0.020	0.019	0.021	6,625,000	128,000	0.0193	0.019	0.019	0.020	0.019	0.021	6,625,000	0.0193	-5.00%
2025-10-30	0	0.020	0.020	0.021	0.020	0.021	9,200,000	184,600	0.0201	0.020	0.020	0.021	0.020	0.021	9,200,000	0.0201	-4.76%
2025-10-28	0	0.021	0.020	0.021	0.019	0.022	9,875,000	205,100	0.0208	0.021	0.020	0.021	0.019	0.022	9,875,000	0.0208	16.67%
2025-10-27	0	0.018	0.018	0.019	0.018	0.020	2,150,000	41,075	0.0191	0.018	0.018	0.019	0.018	0.020	2,150,000	0.0191	-5.26%
2025-10-24	0	0.019	0.019	0.020	0.019	0.022	15,650,000	312,000	0.0199	0.019	0.019	0.020	0.019	0.022	15,650,000	0.0199	5.56%
2025-10-23	0	0.018	0.018	0.019	0.017	0.019	2,425,000	43,500	0.0179	0.018	0.018	0.019	0.017	0.019	2,425,000	0.0179	0.00%
2025-10-22	0	0.018	0.018	0.019	0.017	0.018	2,800,000	49,750	0.0178	0.018	0.018	0.019	0.017	0.018	2,800,000	0.0178	0.00%
2025-10-21	0	0.018	0.018	0.019	0.017	0.018	925,000	16,550	0.0179	0.018	0.018	0.019	0.017	0.018	925,000	0.0179	5.88%
2025-10-20	0	0.017	0.017	0.018	0.017	0.018	500,000	8,800	0.0176	0.017	0.017	0.018	0.017	0.018	500,000	0.0176	-5.56%
2025-10-17	0	0.018	0.017	0.019	0.017	0.019	3,950,000	70,950	0.0180	0.018	0.017	0.019	0.017	0.019	3,950,000	0.0180	0.00%
2025-10-16	0	0.018	0.018	0.019	0.018	0.019	175,000	3,200	0.0183	0.018	0.018	0.019	0.018	0.019	175,000	0.0183	0.00%
2025-10-15	0	0.018	0.018	0.019	0.018	0.019	2,225,000	41,600	0.0187	0.018	0.018	0.019	0.018	0.019	2,225,000	0.0187	0.00%
2025-10-14	0	0.018	0.018	0.019	0.018	0.019	6,975,000	127,325	0.0183	0.018	0.018	0.019	0.018	0.019	6,975,000	0.0183	0.00%
2025-10-13	0	0.018	0.018	0.019	0.018	0.020	11,075,000	208,900	0.0189	0.018	0.018	0.019	0.018	0.020	11,075,000	0.0189	-5.26%
2025-10-10	0	0.019	0.018	0.019	0.018	0.020	5,825,000	110,875	0.0190	0.019	0.018	0.019	0.018	0.020	5,825,000	0.0190	0.00%
2025-10-09	0	0.019	0.019	0.020	0.018	0.025	28,600,000	564,425	0.0197	0.019	0.019	0.020	0.018	0.025	28,600,000	0.0197	-5.00%
2025-10-08	0	0.020	0.018	0.020	0.018	0.020	225,000	4,375	0.0194	0.020	0.018	0.020	0.018	0.020	225,000	0.0194	0.00%
2025-10-06	0	0.020	0.018	0.020	0.020	0.020	725,000	14,500	0.0200	0.020	0.018	0.020	0.020	0.020	725,000	0.0200	0.00%
2025-10-03	0	0.020	0.018	0.020	0.018	0.020	2,975,000	57,750	0.0194	0.020	0.018	0.020	0.018	0.020	2,975,000	0.0194	5.26%
2025-10-02	0	0.019	0.018	0.019	0.018	0.020	4,690,000	88,245	0.0188	0.019	0.018	0.019	0.018	0.020	4,690,000	0.0188	5.56%
2025-09-30	0	0.018	0.017	0.018	0.017	0.019	3,650,000	65,650	0.0180	0.018	0.017	0.018	0.017	0.019	3,650,000	0.0180	0.00%
2025-09-29	0	0.018	0.017	0.018	0.017	0.018	2,325,000	40,975	0.0176	0.018	0.017	0.018	0.017	0.018	2,325,000	0.0176	5.88%
2025-09-26	0	0.017	0.017	0.018	0.017	0.018	5,575,000	98,775	0.0177	0.017	0.017	0.018	0.017	0.018	5,575,000	0.0177	-10.53%
2025-09-25	0	0.019	0.018	0.019	0.018	0.020	400,000	7,775	0.0194	0.019	0.018	0.019	0.018	0.020	400,000	0.0194	0.00%
2025-09-24	0	0.019	0.018	0.019	0.018	0.020	3,625,000	68,400	0.0189	0.019	0.018	0.019	0.018	0.020	3,625,000	0.0189	0.00%
2025-09-23	0	0.019	0.018	0.019	0.018	0.020	696,800	13,155	0.0189	0.019	0.018	0.019	0.018	0.020	696,800	0.0189	-5.00%
2025-09-22	0	0.020	0.019	0.020	0.018	0.020	3,675,000	68,425	0.0186	0.020	0.019	0.020	0.018	0.020	3,675,000	0.0186	0.00%
2025-09-19	0	0.020	0.018	0.020	0.019	0.020	4,225,000	81,725	0.0193	0.020	0.018	0.020	0.019	0.020	4,225,000	0.0193	11.11%
2025-09-18	0	0.018	0.018	0.019	0.018	0.020	3,550,000	66,600	0.0188	0.018	0.018	0.019	0.018	0.020	3,550,000	0.0188	-5.26%
2025-09-17	0	0.019	0.019	0.020	0.018	0.020	3,800,000	71,200	0.0187	0.019	0.019	0.020	0.018	0.020	3,800,000	0.0187	-5.00%
2025-09-16	0	0.020	0.019	0.020	0.019	0.020	3,885,000	74,255	0.0191	0.020	0.019	0.020	0.019	0.020	3,885,000	0.0191	5.26%
2025-09-15	0	0.019	0.019	0.021	0.019	0.021	800,000	16,050	0.0201	0.019	0.019	0.021	0.019	0.021	800,000	0.0201	0.00%
2025-09-12	0	0.019	0.019	0.021	0.019	0.022	10,375,000	204,175	0.0197	0.019	0.019	0.021	0.019	0.022	10,375,000	0.0197	-9.52%
2025-09-11	0	0.021	0.020	0.021	0.019	0.022	9,900,000	203,500	0.0206	0.021	0.020	0.021	0.019	0.022	9,900,000	0.0206	10.53%
2025-09-10	0	0.019	0.018	0.019	0.018	0.019	2,800,000	52,950	0.0189	0.019	0.018	0.019	0.018	0.019	2,800,000	0.0189	-5.00%
2025-09-09	0	0.020	0.019	0.020	0.019	0.022	11,800,000	237,650	0.0201	0.020	0.019	0.020	0.019	0.022	11,800,000	0.0201	0.00%
2025-09-08	0	0.020	0.020	0.021	0.020	0.022	11,200,000	236,600	0.0211	0.020	0.020	0.021	0.020	0.022	11,200,000	0.0211	0.00%
2025-09-05	0	0.020	0.019	0.020	0.019	0.021	8,750,000	169,650	0.0194	0.020	0.019	0.020	0.019	0.021	8,750,000	0.0194	5.26%
2025-09-04	0	0.019	0.018	0.019	0.019	0.021	10,625,000	204,550	0.0193	0.019	0.018	0.019	0.019	0.021	10,625,000	0.0193	-9.52%
2025-09-03	0	0.021	0.020	0.021	0.020	0.023	23,775,000	519,650	0.0219	0.021	0.020	0.021	0.020	0.023	23,775,000	0.0219	5.00%
2025-09-02	0	0.020	0.018	0.020	0.018	0.020	5,575,000	102,375	0.0184	0.020	0.018	0.020	0.018	0.020	5,575,000	0.0184	5.26%
2025-09-01	0	0.019	0.018	0.019	0.018	0.021	8,300,000	156,650	0.0189	0.019	0.018	0.019	0.018	0.021	8,300,000	0.0189	0.00%
2025-08-29	0	0.019	0.018	0.019	0.017	0.020	21,975,000	403,850	0.0184	0.019	0.018	0.019	0.017	0.020	21,975,000	0.0184	-5.00%
2025-08-28	0	0.020	0.020	0.021	0.016	0.021	108,725,000	1,986,200	0.0183	0.020	0.020	0.021	0.016	0.021	108,725,000	0.0183	33.33%
2025-08-27	0	0.015	0.015	0.016	0.015	0.016	400,000	6,050	0.0151	0.015	0.015	0.016	0.015	0.016	400,000	0.0151	-6.25%
2025-08-26	0	0.016	0.015	0.016	0.015	0.016	2,100,000	31,625	0.0151	0.016	0.015	0.016	0.015	0.016	2,100,000	0.0151	0.00%
2025-08-25	0	0.016	0.015	0.016	0.015	0.016	475,000	7,425	0.0156	0.016	0.015	0.016	0.015	0.016	475,000	0.0156	0.00%
2025-08-22	0	0.016	0.015	0.016	0.015	0.016	700,000	11,100	0.0159	0.016	0.015	0.016	0.015	0.016	700,000	0.0159	0.00%
2025-08-21	0	0.016	0.015	0.016	0.015	0.016	600,000	9,050	0.0151	0.016	0.015	0.016	0.015	0.016	600,000	0.0151	0.00%
2025-08-20	0	0.016	0.015	0.016	0.015	0.016	1,850,000	28,400	0.0154	0.016	0.015	0.016	0.015	0.016	1,850,000	0.0154	6.67%
2025-08-19	0	0.015	0.015	0.016	0.015	0.016	287,500	4,242	0.0148	0.015	0.015	0.016	0.015	0.016	287,500	0.0148	-6.25%
2025-08-18	0	0.016	0.015	0.016	0.015	0.016	7,475,000	112,750	0.0151	0.016	0.015	0.016	0.015	0.016	7,475,000	0.0151	6.67%
2025-08-15	0	0.015	0.015	0.016	0.015	0.015	25,000	375	0.0150	0.015	0.015	0.016	0.015	0.015	25,000	0.0150	0.00%
2025-08-14	0	0.015	0.015	0.016	0.015	0.015	150,000	2,250	0.0150	0.015	0.015	0.016	0.015	0.015	150,000	0.0150	0.00%
2025-08-13	0	0.015	0.015	0.016	0.015	0.016	225,000	3,450	0.0153	0.015	0.015	0.016	0.015	0.016	225,000	0.0153	0.00%
2025-08-12	0	0.015	0.015	0.016	0.015	0.016	500,000	7,800	0.0156	0.015	0.015	0.016	0.015	0.016	500,000	0.0156	-6.25%
2025-08-11	0	0.016	0.015	0.016	0.015	0.016	250,000	3,975	0.0159	0.016	0.015	0.016	0.015	0.016	250,000	0.0159	0.00%
2025-08-08	0	0.016	0.015	0.016	0.015	0.016	2,100,000	32,550	0.0155	0.016	0.015	0.016	0.015	0.016	2,100,000	0.0155	0.00%
2025-08-07	0	0.016	0.014	0.016	0.014	0.016	950,000	14,275	0.0150	0.016	0.014	0.016	0.014	0.016	950,000	0.0150	0.00%
2025-08-06	0	0.016	0.015	0.016	0.015	0.016	1,425,000	21,400	0.0150	0.016	0.015	0.016	0.015	0.016	1,425,000	0.0150	0.00%
2025-08-05	0	0.016	0.015	0.016	0.015	0.016	125,000	1,975	0.0158	0.016	0.015	0.016	0.015	0.016	125,000	0.0158	0.00%
2025-08-04	0	0.016	0.015	0.016	0.015	0.016	175,000	2,700	0.0154	0.016	0.015	0.016	0.015	0.016	175,000	0.0154	0.00%
2025-08-01	0	0.016	0.014	0.016	0.015	0.016	975,000	15,500	0.0159	0.016	0.014	0.016	0.015	0.016	975,000	0.0159	6.67%
2025-07-31	0	0.015	0.014	0.015	0.014	0.015	700,000	9,975	0.0143	0.015	0.014	0.015	0.014	0.015	700,000	0.0143	-6.25%
2025-07-30	0	0.016	0.015	0.016	-	-	0	0	-	0.016	0.015	0.016	-	-	0	-	0.00%
2025-07-29	0	0.016	0.014	0.016	0.016	0.016	325,000	5,200	0.0160	0.016	0.014	0.016	0.016	0.016	325,000	0.0160	6.67%
2025-07-28	0	0.015	0.014	0.015	0.014	0.015	8,600,000	125,425	0.0146	0.015	0.014	0.015	0.014	0.015	8,600,000	0.0146	0.00%
2025-07-25	0	0.015	0.015	0.016	0.015	0.016	5,475,000	87,575	0.0160	0.015	0.015	0.016	0.015	0.016	5,475,000	0.0160	-6.25%
2025-07-24	0	0.016	0.015	0.016	0.014	0.016	550,000	8,250	0.0150	0.016	0.015	0.016	0.014	0.016	550,000	0.0150	0.00%
2025-07-23	0	0.016	0.015	0.016	0.015	0.016	150,000	2,350	0.0157	0.016	0.015	0.016	0.015	0.016	150,000	0.0157	0.00%
2025-07-22	0	0.016	0.014	0.016	-	-	0	0	-	0.016	0.014	0.016	-	-	0	-	0.00%
2025-07-21	0	0.016	0.015	0.016	0.016	0.016	75,000	1,150	0.0153	0.016	0.015	0.016	0.016	0.016	75,000	0.0153	0.00%
2025-07-18	0	0.016	0.014	0.016	-	-	0	0	-	0.016	0.014	0.016	-	-	0	-	0.00%
2025-07-17	0	0.016	0.014	0.016	0.014	0.016	2,825,000	43,625	0.0154	0.016	0.014	0.016	0.014	0.016	2,825,000	0.0154	0.00%
2025-07-16	0	0.016	0.015	0.016	0.015	0.016	75,000	1,175	0.0157	0.016	0.015	0.016	0.015	0.016	75,000	0.0157	0.00%
2025-07-15	0	0.016	0.014	0.016	0.014	0.016	1,550,000	23,100	0.0149	0.016	0.014	0.016	0.014	0.016	1,550,000	0.0149	6.67%
2025-07-14	0	0.015	0.014	0.016	0.014	0.015	2,250,000	33,375	0.0148	0.015	0.014	0.016	0.014	0.015	2,250,000	0.0148	-6.25%
2025-07-11	0	0.016	0.014	0.016	0.014	0.016	9,475,000	142,025	0.0150	0.016	0.014	0.016	0.014	0.016	9,475,000	0.0150	0.00%
2025-07-10	0	0.016	0.015	0.016	0.014	0.016	3,675,000	54,825	0.0149	0.016	0.015	0.016	0.014	0.016	3,675,000	0.0149	0.00%
2025-07-09	0	0.016	0.014	0.016	0.014	0.016	8,627,000	134,420	0.0156	0.016	0.014	0.016	0.014	0.016	8,627,000	0.0156	0.00%
2025-07-08	0	0.016	0.015	0.016	0.014	0.018	26,675,000	416,375	0.0156	0.016	0.015	0.016	0.014	0.018	26,675,000	0.0156	6.67%
2025-07-07	0	0.015	0.014	0.015	0.014	0.015	1,500,000	21,025	0.0140	0.015	0.014	0.015	0.014	0.015	1,500,000	0.0140	0.00%
2025-07-04	0	0.015	0.014	0.015	0.014	0.015	1,050,000	14,725	0.0140	0.015	0.014	0.015	0.014	0.015	1,050,000	0.0140	0.00%
2025-07-03	0	0.015	0.014	0.015	0.014	0.015	1,250,000	17,525	0.0140	0.015	0.014	0.015	0.014	0.015	1,250,000	0.0140	0.00%
2025-07-02	0	0.015	0.014	0.015	0.014	0.015	400,000	5,975	0.0149	0.015	0.014	0.015	0.014	0.015	400,000	0.0149	0.00%
2025-06-30	0	0.015	0.014	0.015	0.014	0.015	7,125,000	101,000	0.0142	0.015	0.014	0.015	0.014	0.015	7,125,000	0.0142	0.00%
2025-06-27	0	0.015	0.014	0.015	0.014	0.015	925,000	13,550	0.0146	0.015	0.014	0.015	0.014	0.015	925,000	0.0146	0.00%
2025-06-26	0	0.015	0.014	0.015	0.014	0.015	750,000	10,800	0.0144	0.015	0.014	0.015	0.014	0.015	750,000	0.0144	0.00%
2025-06-25	0	0.015	0.014	0.015	0.014	0.015	575,000	8,075	0.0140	0.015	0.014	0.015	0.014	0.015	575,000	0.0140	7.14%
2025-06-24	0	0.014	0.014	0.015	0.014	0.015	7,050,000	103,875	0.0147	0.014	0.014	0.015	0.014	0.015	7,050,000	0.0147	0.00%
2025-06-23	0	0.014	0.014	0.015	0.014	0.015	1,200,000	17,675	0.0147	0.014	0.014	0.015	0.014	0.015	1,200,000	0.0147	-6.67%
2025-06-20	0	0.015	0.014	0.015	0.014	0.015	3,600,000	53,000	0.0147	0.015	0.014	0.015	0.014	0.015	3,600,000	0.0147	0.00%
2025-06-19	0	0.015	0.014	0.015	0.015	0.015	1,746,000	26,085	0.0149	0.015	0.014	0.015	0.015	0.015	1,746,000	0.0149	0.00%
2025-06-18	0	0.015	0.014	0.015	0.014	0.015	325,000	4,575	0.0141	0.015	0.014	0.015	0.014	0.015	325,000	0.0141	0.00%
2025-06-17	0	0.015	0.014	0.015	0.014	0.015	2,475,000	36,175	0.0146	0.015	0.014	0.015	0.014	0.015	2,475,000	0.0146	0.00%
2025-06-16	0	0.015	0.013	0.015	0.013	0.015	100,000	1,450	0.0145	0.015	0.013	0.015	0.013	0.015	100,000	0.0145	7.14%
2025-06-13	0	0.014	0.013	0.015	0.013	0.014	425,000	5,925	0.0139	0.014	0.013	0.015	0.013	0.014	425,000	0.0139	0.00%
2025-06-12	0	0.014	0.013	0.015	0.014	0.014	4,650,000	65,100	0.0140	0.014	0.013	0.015	0.014	0.014	4,650,000	0.0140	-6.67%
2025-06-11	0	0.015	0.014	0.015	0.014	0.015	103,000	1,458	0.0142	0.015	0.014	0.015	0.014	0.015	103,000	0.0142	0.00%
2025-06-10	0	0.015	0.014	0.015	0.014	0.015	2,050,000	28,725	0.0140	0.015	0.014	0.015	0.014	0.015	2,050,000	0.0140	0.00%
2025-06-09	0	0.015	0.014	0.015	0.014	0.015	4,950,000	70,200	0.0142	0.015	0.014	0.015	0.014	0.015	4,950,000	0.0142	0.00%
2025-06-06	0	0.015	0.014	0.015	0.014	0.015	12,525,000	177,925	0.0142	0.015	0.014	0.015	0.014	0.015	12,525,000	0.0142	-6.25%
2025-06-05	0	0.016	0.014	0.016	0.014	0.016	4,550,000	67,275	0.0148	0.016	0.014	0.016	0.014	0.016	4,550,000	0.0148	6.67%
2025-06-04	0	0.015	0.014	0.015	0.014	0.015	150,000	2,225	0.0148	0.015	0.014	0.015	0.014	0.015	150,000	0.0148	-6.25%
2025-06-03	0	0.016	0.015	0.016	0.015	0.016	2,200,000	33,025	0.0150	0.016	0.015	0.016	0.015	0.016	2,200,000	0.0150	0.00%
2025-06-02	0	0.016	0.015	0.016	0.015	0.016	3,875,000	58,150	0.0150	0.016	0.015	0.016	0.015	0.016	3,875,000	0.0150	0.00%
2025-05-30	0	0.016	0.015	0.016	0.015	0.016	9,675,000	153,875	0.0159	0.016	0.015	0.016	0.015	0.016	9,675,000	0.0159	0.00%
2025-05-29	0	0.016	0.015	0.016	0.015	0.016	1,725,000	26,900	0.0156	0.016	0.015	0.016	0.015	0.016	1,725,000	0.0156	0.00%
2025-05-28	0	0.016	0.015	0.016	0.015	0.016	475,000	7,225	0.0152	0.016	0.015	0.016	0.015	0.016	475,000	0.0152	0.00%
2025-05-27	0	0.016	0.015	0.016	0.014	0.016	14,140,250	221,967	0.0157	0.016	0.015	0.016	0.014	0.016	14,140,250	0.0157	0.00%
2025-05-26	0	0.016	0.015	0.016	0.014	0.016	5,875,000	87,850	0.0150	0.016	0.015	0.016	0.014	0.016	5,875,000	0.0150	6.67%
2025-05-23	0	0.015	0.014	0.015	0.014	0.015	800,000	11,275	0.0141	0.015	0.014	0.015	0.014	0.015	800,000	0.0141	0.00%
2025-05-22	0	0.015	0.014	0.015	0.014	0.015	825,000	12,350	0.0150	0.015	0.014	0.015	0.014	0.015	825,000	0.0150	0.00%
2025-05-21	0	0.015	0.014	0.015	0.014	0.016	3,100,000	44,775	0.0144	0.015	0.014	0.015	0.014	0.016	3,100,000	0.0144	-6.25%
2025-05-20	0	0.016	0.014	0.016	0.014	0.016	2,400,000	36,025	0.0150	0.016	0.014	0.016	0.014	0.016	2,400,000	0.0150	0.00%
2025-05-19	0	0.016	0.015	0.016	0.015	0.016	1,625,000	24,950	0.0154	0.016	0.015	0.016	0.015	0.016	1,625,000	0.0154	0.00%
2025-05-16	0	0.016	0.015	0.016	0.016	0.016	225,000	3,400	0.0151	0.016	0.015	0.016	0.016	0.016	225,000	0.0151	6.67%
2025-05-15	0	0.015	0.014	0.015	0.014	0.016	3,125,000	47,125	0.0151	0.015	0.014	0.015	0.014	0.016	3,125,000	0.0151	7.14%
2025-05-14	0	0.014	0.014	0.015	0.014	0.021	48,550,000	826,275	0.0170	0.014	0.014	0.015	0.014	0.021	48,550,000	0.0170	-6.67%
2025-05-13	0	0.015	0.013	0.015	0.013	0.015	350,000	4,775	0.0136	0.015	0.013	0.015	0.013	0.015	350,000	0.0136	7.14%
2025-05-12	0	0.014	0.013	0.014	0.013	0.014	4,225,000	59,125	0.0140	0.014	0.013	0.014	0.013	0.014	4,225,000	0.0140	0.00%
2025-05-09	0	0.014	0.014	0.015	0.014	0.015	5,000,000	72,275	0.0145	0.014	0.014	0.015	0.014	0.015	5,000,000	0.0145	0.00%
2025-05-08	0	0.014	0.013	0.014	0.013	0.014	575,000	7,500	0.0130	0.014	0.013	0.014	0.013	0.014	575,000	0.0130	7.69%
2025-05-07	0	0.013	0.013	0.014	0.013	0.015	600,000	8,250	0.0138	0.013	0.013	0.014	0.013	0.015	600,000	0.0138	-7.14%
2025-05-06	0	0.014	0.013	0.015	0.013	0.014	1,250,000	17,250	0.0138	0.014	0.013	0.015	0.013	0.014	1,250,000	0.0138	-6.67%
2025-05-02	0	0.015	0.013	0.015	-	-	0	0	-	0.015	0.013	0.015	-	-	0	-	0.00%
2025-04-30	0	0.015	0.013	0.015	-	-	0	0	-	0.015	0.013	0.015	-	-	0	-	0.00%
2025-04-29	0	0.015	0.014	0.015	-	-	0	0	-	0.015	0.014	0.015	-	-	0	-	0.00%
2025-04-28	0	0.015	0.013	0.015	-	-	0	0	-	0.015	0.013	0.015	-	-	0	-	0.00%
2025-04-25	0	0.015	0.014	0.015	0.015	0.015	100,000	1,500	0.0150	0.015	0.014	0.015	0.015	0.015	100,000	0.0150	0.00%
2025-04-24	0	0.015	0.013	0.015	-	-	2,500	25	0.0100	0.015	0.013	0.015	-	-	2,500	0.0100	0.00%
2025-04-23	0	0.015	0.013	0.015	0.012	0.015	5,000,000	63,275	0.0127	0.015	0.013	0.015	0.012	0.015	5,000,000	0.0127	7.14%
2025-04-22	0	0.014	0.012	0.014	-	-	0	0	-	0.014	0.012	0.014	-	-	0	-	0.00%
2025-04-17	0	0.014	0.012	0.014	-	-	0	0	-	0.014	0.012	0.014	-	-	0	-	0.00%
2025-04-16	0	0.014	0.012	0.014	-	-	0	0	-	0.014	0.012	0.014	-	-	0	-	0.00%
2025-04-15	0	0.014	0.012	0.014	-	-	0	0	-	0.014	0.012	0.014	-	-	0	-	0.00%
2025-04-14	0	0.014	0.013	0.014	0.014	0.014	25,000	350	0.0140	0.014	0.013	0.014	0.014	0.014	25,000	0.0140	7.69%
2025-04-11	0	0.013	0.012	0.014	0.012	0.013	225,000	2,800	0.0124	0.013	0.012	0.014	0.012	0.013	225,000	0.0124	0.00%
2025-04-10	0	0.013	0.012	0.014	0.013	0.013	100,000	1,300	0.0130	0.013	0.012	0.014	0.013	0.013	100,000	0.0130	0.00%
2025-04-09	0	0.013	0.013	0.014	0.013	0.013	75,000	975	0.0130	0.013	0.013	0.014	0.013	0.013	75,000	0.0130	-7.14%
2025-04-08	0	0.014	0.013	0.014	-	-	0	0	-	0.014	0.013	0.014	-	-	0	-	0.00%
2025-04-07	0	0.014	0.013	0.014	0.013	0.015	4,365,000	60,050	0.0138	0.014	0.013	0.014	0.013	0.015	4,365,000	0.0138	0.00%
2025-04-03	0	0.014	0.013	0.015	-	-	0	0	-	0.014	0.013	0.015	-	-	0	-	0.00%
2025-04-02	0	0.014	0.014	0.015	-	-	0	0	-	0.014	0.014	0.015	-	-	0	-	0.00%
2025-04-01	0	0.014	0.014	0.015	0.014	0.015	1,175,000	16,750	0.0143	0.014	0.014	0.015	0.014	0.015	1,175,000	0.0143	0.00%
2025-03-31	0	0.014	0.013	0.014	0.014	0.014	305,000	4,250	0.0139	0.014	0.013	0.014	0.014	0.014	305,000	0.0139	0.00%
2025-03-28	0	0.014	0.014	0.015	-	-	0	0	-	0.014	0.014	0.015	-	-	0	-	0.00%
2025-03-27	0	0.014	0.014	0.015	0.014	0.015	375,000	5,575	0.0149	0.014	0.014	0.015	0.014	0.015	375,000	0.0149	-6.67%
2025-03-26	0	0.015	0.014	0.015	0.015	0.016	6,150,000	92,350	0.0150	0.015	0.014	0.015	0.015	0.016	6,150,000	0.0150	-6.25%
2025-03-25	0	0.016	0.015	0.016	-	-	0	0	-	0.016	0.015	0.016	-	-	0	-	0.00%
2025-03-24	0	0.016	0.015	0.016	0.015	0.016	3,100,000	49,500	0.0160	0.016	0.015	0.016	0.015	0.016	3,100,000	0.0160	0.00%
2025-03-21	0	0.016	0.015	0.016	0.015	0.016	8,325,000	133,175	0.0160	0.016	0.015	0.016	0.015	0.016	8,325,000	0.0160	0.00%
2025-03-20	0	0.016	0.015	0.017	0.016	0.016	5,475,000	87,600	0.0160	0.016	0.015	0.017	0.016	0.016	5,475,000	0.0160	0.00%
2025-03-19	0	0.016	0.015	0.017	0.015	0.016	3,550,000	54,900	0.0155	0.016	0.015	0.017	0.015	0.016	3,550,000	0.0155	0.00%
2025-03-18	0	0.016	0.016	0.017	0.016	0.017	14,475,000	232,850	0.0161	0.016	0.016	0.017	0.016	0.017	14,475,000	0.0161	-11.11%
2025-03-17	0	0.018	0.017	0.018	0.016	0.018	4,775,000	79,300	0.0166	0.018	0.017	0.018	0.016	0.018	4,775,000	0.0166	5.88%
2025-03-14	0	0.017	0.016	0.017	0.016	0.017	700,000	11,600	0.0166	0.017	0.016	0.017	0.016	0.017	700,000	0.0166	6.25%
2025-03-13	0	0.016	0.016	0.017	0.016	0.016	125,000	2,000	0.0160	0.016	0.016	0.017	0.016	0.016	125,000	0.0160	-5.88%
2025-03-12	0	0.017	0.016	0.017	0.016	0.017	575,000	9,700	0.0169	0.017	0.016	0.017	0.016	0.017	575,000	0.0169	13.33%
2025-03-11	0	0.015	0.015	0.017	0.015	0.016	325,000	5,025	0.0155	0.015	0.015	0.017	0.015	0.016	325,000	0.0155	-6.25%
2025-03-10	0	0.016	0.015	0.017	-	-	0	0	-	0.016	0.015	0.017	-	-	0	-	0.00%
2025-03-07	0	0.016	0.016	0.017	0.016	0.016	1,950,000	31,200	0.0160	0.016	0.016	0.017	0.016	0.016	1,950,000	0.0160	0.00%
2025-03-06	0	0.016	0.016	0.017	0.015	0.018	12,650,000	202,425	0.0160	0.016	0.016	0.017	0.015	0.018	12,650,000	0.0160	-11.11%
2025-03-05	0	0.018	0.018	0.019	0.018	0.018	572,500	10,192	0.0178	0.018	0.018	0.019	0.018	0.018	572,500	0.0178	0.00%
2025-03-04	0	0.018	0.017	0.018	0.017	0.018	2,650,000	46,200	0.0174	0.018	0.017	0.018	0.017	0.018	2,650,000	0.0174	0.00%
2025-03-03	0	0.018	0.016	0.018	0.017	0.019	4,325,000	73,850	0.0171	0.018	0.016	0.018	0.017	0.019	4,325,000	0.0171	0.00%
2025-02-28	0	0.018	0.017	0.018	0.016	0.019	8,200,000	138,050	0.0168	0.018	0.017	0.018	0.016	0.019	8,200,000	0.0168	12.50%
2025-02-27	0	0.016	0.015	0.016	-	-	0	0	-	0.016	0.015	0.016	-	-	0	-	0.00%
2025-02-26	0	0.016	0.016	0.017	0.016	0.016	500,000	8,000	0.0160	0.016	0.016	0.017	0.016	0.016	500,000	0.0160	0.00%
2025-02-25	0	0.016	0.015	0.017	-	-	0	0	-	0.016	0.015	0.017	-	-	0	-	0.00%
2025-02-24	0	0.016	0.016	0.017	0.016	0.016	37,875,000	606,000	0.0160	0.016	0.016	0.017	0.016	0.016	37,875,000	0.0160	-11.11%
2025-02-21	0	0.018	0.016	0.018	0.016	0.018	3,760,000	63,980	0.0170	0.018	0.016	0.018	0.016	0.018	3,760,000	0.0170	12.50%
2025-02-20	0	0.016	0.016	0.017	0.016	0.016	225,000	3,600	0.0160	0.016	0.016	0.017	0.016	0.016	225,000	0.0160	0.00%
2025-02-19	0	0.016	0.016	0.017	0.015	0.017	27,150,000	432,625	0.0159	0.016	0.016	0.017	0.015	0.017	27,150,000	0.0159	-11.11%
2025-02-18	0	0.018	0.018	0.019	-	-	75,000	1,350	0.0180	0.018	0.018	0.019	-	-	75,000	0.0180	0.00%
2025-02-17	0	0.018	0.018	0.019	0.017	0.018	5,275,000	91,600	0.0174	0.018	0.018	0.019	0.017	0.018	5,275,000	0.0174	5.88%
2025-02-14	0	0.017	0.017	0.018	0.017	0.019	600,000	11,200	0.0187	0.017	0.017	0.018	0.017	0.019	600,000	0.0187	0.00%
2025-02-13	0	0.017	0.017	0.019	0.017	0.019	625,000	11,425	0.0183	0.017	0.017	0.019	0.017	0.019	625,000	0.0183	-5.56%
2025-02-12	0	0.018	0.017	0.018	0.017	0.018	6,175,000	106,450	0.0172	0.018	0.017	0.018	0.017	0.018	6,175,000	0.0172	0.00%
2025-02-11	0	0.018	0.018	0.019	0.018	0.018	25,000	450	0.0180	0.018	0.018	0.019	0.018	0.018	25,000	0.0180	-5.26%
2025-02-10	0	0.019	0.018	0.019	0.018	0.019	1,450,000	26,150	0.0180	0.019	0.018	0.019	0.018	0.019	1,450,000	0.0180	-5.00%
2025-02-07	0	0.020	0.018	0.020	0.019	0.020	400,000	7,725	0.0193	0.020	0.018	0.020	0.019	0.020	400,000	0.0193	11.11%
2025-02-06	0	0.018	0.017	0.019	0.017	0.018	525,000	9,350	0.0178	0.018	0.017	0.019	0.017	0.018	525,000	0.0178	0.00%
2025-02-05	0	0.018	0.017	0.018	0.018	0.018	100,000	1,800	0.0180	0.018	0.017	0.018	0.018	0.018	100,000	0.0180	0.00%
2025-02-04	0	0.018	0.018	0.019	0.018	0.018	750,000	13,500	0.0180	0.018	0.018	0.019	0.018	0.018	750,000	0.0180	0.00%
2025-02-03	0	0.018	0.017	0.019	0.017	0.018	925,000	16,450	0.0178	0.018	0.017	0.019	0.017	0.018	925,000	0.0178	0.00%
2025-01-28	0	0.018	0.018	0.020	0.018	0.018	25,000	450	0.0180	0.018	0.018	0.020	0.018	0.018	25,000	0.0180	0.00%
2025-01-27	0	0.018	0.018	0.019	-	-	0	0	-	0.018	0.018	0.019	-	-	0	-	0.00%
2025-01-24	0	0.018	0.018	0.020	-	-	0	0	-	0.018	0.018	0.020	-	-	0	-	0.00%
2025-01-23	0	0.018	0.018	0.019	0.018	0.018	50,000	950	0.0190	0.018	0.018	0.019	0.018	0.018	50,000	0.0190	-10.00%
2025-01-22	0	0.020	0.018	0.020	-	-	0	0	-	0.020	0.018	0.020	-	-	0	-	0.00%
2025-01-21	0	0.020	0.019	0.020	-	-	0	0	-	0.020	0.019	0.020	-	-	0	-	0.00%
2025-01-20	0	0.020	0.018	0.020	-	-	0	0	-	0.020	0.018	0.020	-	-	0	-	0.00%
2025-01-17	0	0.020	0.019	0.020	-	-	0	0	-	0.020	0.019	0.020	-	-	0	-	0.00%
2025-01-16	0	0.020	0.019	0.020	-	-	0	0	-	0.020	0.019	0.020	-	-	0	-	0.00%
2025-01-15	0	0.020	0.018	0.020	0.018	0.020	3,925,000	75,000	0.0191	0.020	0.018	0.020	0.018	0.020	3,925,000	0.0191	-4.76%
2025-01-14	0	0.021	0.019	0.021	0.021	0.021	100,000	2,100	0.0210	0.021	0.019	0.021	0.021	0.021	100,000	0.0210	0.00%
2025-01-13	0	0.021	0.019	0.021	0.021	0.021	25,000	525	0.0210	0.021	0.019	0.021	0.021	0.021	25,000	0.0210	5.00%
2025-01-10	0	0.020	0.019	0.021	0.020	0.021	500,000	10,050	0.0201	0.020	0.019	0.021	0.020	0.021	500,000	0.0201	0.00%
2025-01-09	0	0.020	0.019	0.020	0.020	0.021	350,000	7,075	0.0202	0.020	0.019	0.020	0.020	0.021	350,000	0.0202	0.00%
2025-01-08	0	0.020	0.018	0.020	0.018	0.020	4,375,000	80,200	0.0183	0.020	0.018	0.020	0.018	0.020	4,375,000	0.0183	17.65%
2025-01-07	0	0.017	0.017	0.018	0.017	0.019	3,550,000	61,750	0.0174	0.017	0.017	0.018	0.017	0.019	3,550,000	0.0174	-5.56%
2025-01-06	0	0.018	0.017	0.018	0.018	0.018	425,000	7,650	0.0180	0.018	0.017	0.018	0.018	0.018	425,000	0.0180	0.00%
2025-01-03	0	0.018	0.017	0.018	0.017	0.019	14,350,000	253,000	0.0176	0.018	0.017	0.018	0.017	0.019	14,350,000	0.0176	-5.26%
2025-01-02	0	0.019	0.018	0.020	0.019	0.019	175,000	3,325	0.0190	0.019	0.018	0.020	0.019	0.019	175,000	0.0190	0.00%
2024-12-31	0	0.019	0.018	0.019	0.019	0.019	175,000	3,325	0.0190	0.019	0.018	0.019	0.019	0.019	175,000	0.0190	0.00%
2024-12-30	0	0.019	0.018	0.019	0.018	0.019	3,800,000	69,725	0.0183	0.019	0.018	0.019	0.018	0.019	3,800,000	0.0183	5.56%
2024-12-27	0	0.018	0.018	0.020	0.018	0.022	8,025,000	150,850	0.0188	0.018	0.018	0.020	0.018	0.022	8,025,000	0.0188	-14.29%
2024-12-24	0	0.021	0.021	0.022	0.021	0.021	300,000	6,300	0.0210	0.021	0.021	0.022	0.021	0.021	300,000	0.0210	0.00%
2024-12-23	0	0.021	0.020	0.023	-	-	0	0	-	0.021	0.020	0.023	-	-	0	-	0.00%
2024-12-20	0	0.021	0.021	0.023	-	-	0	0	-	0.021	0.021	0.023	-	-	0	-	0.00%
2024-12-19	0	0.021	0.020	0.023	0.020	0.021	350,000	7,325	0.0209	0.021	0.020	0.023	0.020	0.021	350,000	0.0209	-8.70%
2024-12-18	0	0.023	0.023	0.024	0.023	0.023	275,000	6,325	0.0230	0.023	0.023	0.024	0.023	0.023	275,000	0.0230	0.00%
2024-12-17	0	0.023	0.021	0.023	0.021	0.023	550,000	12,200	0.0222	0.023	0.021	0.023	0.021	0.023	550,000	0.0222	4.55%
2024-12-16	0	0.022	0.021	0.023	-	-	0	0	-	0.022	0.021	0.023	-	-	0	-	0.00%
2024-12-13	0	0.022	0.022	0.023	-	-	0	0	-	0.022	0.022	0.023	-	-	0	-	0.00%
2024-12-12	0	0.022	0.022	0.023	0.022	0.022	375,000	8,250	0.0220	0.022	0.022	0.023	0.022	0.022	375,000	0.0220	4.76%
2024-12-11	0	0.021	0.021	0.023	0.021	0.021	1,000,000	21,000	0.0210	0.021	0.021	0.023	0.021	0.021	1,000,000	0.0210	0.00%
2024-12-10	0	0.021	0.021	0.023	0.021	0.023	375,000	8,575	0.0229	0.021	0.021	0.023	0.021	0.023	375,000	0.0229	-8.70%
2024-12-09	0	0.023	0.021	0.023	0.021	0.023	50,000	1,100	0.0220	0.023	0.021	0.023	0.021	0.023	50,000	0.0220	-4.17%
2024-12-06	0	0.024	0.021	0.023	0.020	0.024	5,025,000	106,575	0.0212	0.024	0.021	0.023	0.020	0.024	5,025,000	0.0212	14.29%
2024-12-05	0	0.021	0.020	0.021	0.020	0.021	400,000	8,075	0.0202	0.021	0.020	0.021	0.020	0.021	400,000	0.0202	0.00%
2024-12-04	0	0.021	0.020	0.021	0.020	0.021	1,025,000	21,325	0.0208	0.021	0.020	0.021	0.020	0.021	1,025,000	0.0208	0.00%
2024-12-03	0	0.021	0.020	0.021	0.021	0.021	50,000	1,050	0.0210	0.021	0.020	0.021	0.021	0.021	50,000	0.0210	0.00%
2024-12-02	0	0.021	0.020	0.021	0.021	0.021	1,200,000	25,200	0.0210	0.021	0.020	0.021	0.021	0.021	1,200,000	0.0210	-4.55%
2024-11-29	0	0.022	0.021	0.022	0.020	0.023	4,000,000	86,075	0.0215	0.022	0.021	0.022	0.020	0.023	4,000,000	0.0215	0.00%
2024-11-28	0	0.022	0.021	0.022	0.022	0.022	1,175,000	25,850	0.0220	0.022	0.021	0.022	0.022	0.022	1,175,000	0.0220	0.00%
2024-11-27	0	0.022	0.022	0.023	0.021	0.022	100,000	2,150	0.0215	0.022	0.022	0.023	0.021	0.022	100,000	0.0215	-4.35%
2024-11-26	0	0.023	0.021	0.023	-	-	0	0	-	0.023	0.021	0.023	-	-	0	-	0.00%
2024-11-25	0	0.023	0.022	0.023	0.023	0.023	25,000	575	0.0230	0.023	0.022	0.023	0.023	0.023	25,000	0.0230	0.00%
2024-11-22	0	0.023	0.022	0.023	0.023	0.023	50,000	1,150	0.0230	0.023	0.022	0.023	0.023	0.023	50,000	0.0230	0.00%
2024-11-21	0	0.023	0.022	0.024	0.023	0.024	1,225,000	28,825	0.0235	0.023	0.022	0.024	0.023	0.024	1,225,000	0.0235	-4.17%
2024-11-20	0	0.024	0.024	0.025	0.024	0.024	1,800,000	43,200	0.0240	0.024	0.024	0.025	0.024	0.024	1,800,000	0.0240	-4.00%
2024-11-19	0	0.025	0.024	0.025	0.025	0.025	175,000	4,375	0.0250	0.025	0.024	0.025	0.025	0.025	175,000	0.0250	0.00%
2024-11-18	0	0.025	0.025	0.029	0.023	0.029	1,797,500	46,592	0.0259	0.025	0.025	0.029	0.023	0.029	1,797,500	0.0259	0.00%
2024-11-15	0	0.025	0.023	0.026	0.025	0.025	350,000	8,750	0.0250	0.025	0.023	0.026	0.025	0.025	350,000	0.0250	4.17%
2024-11-14	0	0.024	0.022	0.025	0.024	0.024	500,000	12,000	0.0240	0.024	0.022	0.025	0.024	0.024	500,000	0.0240	0.00%
2024-11-13	0	0.024	0.024	0.025	0.024	0.024	1,125,000	27,000	0.0240	0.024	0.024	0.025	0.024	0.024	1,125,000	0.0240	0.00%
2024-11-12	0	0.024	0.023	0.024	0.024	0.025	600,000	14,975	0.0250	0.024	0.023	0.024	0.024	0.025	600,000	0.0250	-11.11%
2024-11-11	0	0.027	0.027	0.028	0.026	0.027	1,075,000	29,000	0.0270	0.027	0.027	0.028	0.026	0.027	1,075,000	0.0270	3.85%
2024-11-08	0	0.026	0.024	0.027	0.023	0.026	1,975,000	49,950	0.0253	0.026	0.024	0.027	0.023	0.026	1,975,000	0.0253	0.00%
2024-11-07	0	0.026	0.024	0.026	0.024	0.026	1,190,000	29,975	0.0252	0.026	0.024	0.026	0.024	0.026	1,190,000	0.0252	0.00%
2024-11-06	0	0.026	0.023	0.026	0.023	0.026	1,175,000	29,025	0.0247	0.026	0.023	0.026	0.023	0.026	1,175,000	0.0247	4.00%
2024-11-05	0	0.025	0.025	0.027	0.024	0.025	900,000	22,300	0.0248	0.025	0.025	0.027	0.024	0.025	900,000	0.0248	0.00%
2024-11-04	0	0.025	0.023	0.025	0.022	0.025	700,000	15,650	0.0224	0.025	0.023	0.025	0.022	0.025	700,000	0.0224	8.70%
2024-11-01	0	0.023	0.023	0.025	0.023	0.024	2,275,000	54,175	0.0238	0.023	0.023	0.025	0.023	0.024	2,275,000	0.0238	-8.00%
2024-10-31	0	0.025	0.024	0.025	0.025	0.026	1,500,000	37,525	0.0250	0.025	0.024	0.025	0.025	0.026	1,500,000	0.0250	-7.41%
2024-10-30	0	0.027	0.026	0.029	0.026	0.030	1,325,000	36,375	0.0275	0.027	0.026	0.029	0.026	0.030	1,325,000	0.0275	-3.57%
2024-10-29	0	0.028	0.026	0.028	0.026	0.029	225,000	5,925	0.0263	0.028	0.026	0.028	0.026	0.029	225,000	0.0263	-3.45%
2024-10-28	0	0.029	0.026	0.029	0.027	0.031	2,450,000	68,925	0.0281	0.029	0.026	0.029	0.027	0.031	2,450,000	0.0281	7.41%
2024-10-25	0	0.027	0.027	0.028	0.025	0.035	11,025,000	327,275	0.0297	0.027	0.027	0.028	0.025	0.035	11,025,000	0.0297	0.00%
2024-10-24	0	0.027	0.025	0.029	0.023	0.028	2,775,000	67,275	0.0242	0.027	0.025	0.029	0.023	0.028	2,775,000	0.0242	-3.57%
2024-10-23	0	0.028	0.024	0.028	0.025	0.030	3,776,000	98,617	0.0261	0.028	0.024	0.028	0.025	0.030	3,776,000	0.0261	27.27%
2024-10-22	0	0.022	0.022	0.024	0.022	0.022	200,000	4,400	0.0220	0.022	0.022	0.024	0.022	0.022	200,000	0.0220	-4.35%
2024-10-21	0	0.023	0.020	0.025	0.023	0.023	200,000	4,600	0.0230	0.023	0.020	0.025	0.023	0.023	200,000	0.0230	0.00%
2024-10-18	0	0.023	0.023	0.025	0.021	0.023	575,000	12,525	0.0218	0.023	0.023	0.025	0.021	0.023	575,000	0.0218	0.00%
2024-10-17	0	0.023	0.023	0.024	0.023	0.024	1,525,000	35,225	0.0231	0.023	0.023	0.024	0.023	0.024	1,525,000	0.0231	4.55%
2024-10-16	0	0.022	0.021	0.022	0.022	0.023	800,000	17,850	0.0223	0.022	0.021	0.022	0.022	0.023	800,000	0.0223	-8.33%
2024-10-15	0	0.024	0.023	0.024	0.021	0.024	3,525,000	80,775	0.0229	0.024	0.023	0.024	0.021	0.024	3,525,000	0.0229	0.00%
2024-10-14	0	0.024	0.024	0.026	0.024	0.026	725,000	18,300	0.0252	0.024	0.024	0.026	0.024	0.026	725,000	0.0252	-7.69%
2024-10-10	0	0.026	0.025	0.026	0.025	0.026	735,000	18,910	0.0257	0.026	0.025	0.026	0.025	0.026	735,000	0.0257	-7.14%
2024-10-09	0	0.028	0.025	0.028	0.028	0.029	1,525,000	44,200	0.0290	0.028	0.025	0.028	0.028	0.029	1,525,000	0.0290	0.00%
2024-10-08	0	0.028	0.026	0.027	0.026	0.035	3,075,000	92,125	0.0300	0.028	0.026	0.027	0.026	0.035	3,075,000	0.0300	-15.15%
2024-10-07	0	0.033	0.032	0.034	0.025	0.037	17,650,000	570,175	0.0323	0.033	0.032	0.034	0.025	0.037	17,650,000	0.0323	22.22%
2024-10-04	0	0.027	0.027	0.029	0.023	0.033	7,850,000	214,075	0.0273	0.027	0.027	0.029	0.023	0.033	7,850,000	0.0273	8.00%
2024-10-03	0	0.025	0.023	0.025	0.022	0.026	3,675,000	89,600	0.0244	0.025	0.023	0.025	0.022	0.026	3,675,000	0.0244	-3.85%
2024-10-02	0	0.026	0.025	0.026	0.020	0.028	5,450,000	132,100	0.0242	0.026	0.025	0.026	0.020	0.028	5,450,000	0.0242	23.81%
2024-09-30	0	0.021	0.020	0.022	0.021	0.023	1,420,000	31,025	0.0218	0.021	0.020	0.022	0.021	0.023	1,420,000	0.0218	-8.70%
2024-09-27	0	0.023	0.023	0.024	0.023	0.024	1,675,000	39,175	0.0234	0.023	0.023	0.024	0.023	0.024	1,675,000	0.0234	-8.00%
2024-09-26	0	0.025	0.024	0.025	0.023	0.027	1,450,000	35,525	0.0245	0.025	0.024	0.025	0.023	0.027	1,450,000	0.0245	0.00%
2024-09-25	0	0.025	0.025	0.026	0.022	0.029	5,300,000	123,925	0.0234	0.025	0.025	0.026	0.022	0.029	5,300,000	0.0234	-13.79%
2024-09-24	0	0.029	0.025	0.028	0.017	0.031	16,225,000	404,100	0.0249	0.029	0.025	0.028	0.017	0.031	16,225,000	0.0249	81.25%
2024-09-23	0	0.016	0.015	0.017	-	-	0	0	-	0.016	0.015	0.017	-	-	0	-	0.00%
2024-09-20	0	0.016	0.015	0.017	-	-	0	0	-	0.016	0.015	0.017	-	-	0	-	0.00%
2024-09-19	0	0.016	0.016	0.017	0.016	0.016	25,000	400	0.0160	0.016	0.016	0.017	0.016	0.016	25,000	0.0160	-5.88%
2024-09-17	0	0.017	0.016	0.020	0.016	0.017	70,000	1,065	0.0152	0.017	0.016	0.020	0.016	0.017	70,000	0.0152	-10.53%
2024-09-16	0	0.019	-	0.020	-	-	0	0	-	0.019	-	0.020	-	-	0	-	0.00%
2024-09-13	0	0.019	0.015	0.019	-	-	0	0	-	0.019	0.015	0.019	-	-	0	-	0.00%
2024-09-12	0	0.019	0.016	0.020	-	-	0	0	-	0.019	0.016	0.020	-	-	0	-	0.00%
2024-09-11	0	0.019	-	0.020	-	-	0	0	-	0.019	-	0.020	-	-	0	-	0.00%
2024-09-10	0	0.019	0.015	0.020	-	-	0	0	-	0.019	0.015	0.020	-	-	0	-	0.00%
2024-09-09	0	0.019	0.017	0.019	0.019	0.019	200,000	3,800	0.0190	0.019	0.017	0.019	0.019	0.019	200,000	0.0190	11.76%
2024-09-05	0	0.017	0.015	0.017	-	-	0	0	-	0.017	0.015	0.017	-	-	0	-	0.00%
2024-09-04	0	0.017	0.015	0.017	-	-	0	0	-	0.017	0.015	0.017	-	-	0	-	0.00%
2024-09-03	0	0.017	0.015	0.017	0.017	0.017	650,000	11,050	0.0170	0.017	0.015	0.017	0.017	0.017	650,000	0.0170	0.00%
2024-09-02	0	0.017	0.016	0.017	0.016	0.017	675,000	11,400	0.0169	0.017	0.016	0.017	0.016	0.017	675,000	0.0169	0.00%
2024-08-30	0	0.017	0.017	0.018	0.016	0.017	500,000	8,250	0.0165	0.017	0.017	0.018	0.016	0.017	500,000	0.0165	0.00%
2024-08-29	0	0.017	0.016	0.022	-	-	0	0	-	0.017	0.016	0.022	-	-	0	-	0.00%
2024-08-28	0	0.017	0.016	0.021	-	-	0	0	-	0.017	0.016	0.021	-	-	0	-	0.00%
2024-08-27	0	0.017	0.016	0.020	-	-	0	0	-	0.017	0.016	0.020	-	-	0	-	0.00%
2024-08-26	0	0.017	0.017	0.022	-	-	0	0	-	0.017	0.017	0.022	-	-	0	-	0.00%
2024-08-23	0	0.017	0.017	0.022	-	-	0	0	-	0.017	0.017	0.022	-	-	0	-	0.00%
2024-08-22	0	0.017	0.016	0.020	-	-	0	0	-	0.017	0.016	0.020	-	-	0	-	0.00%
2024-08-21	0	0.017	0.016	0.020	-	-	0	0	-	0.017	0.016	0.020	-	-	0	-	0.00%
2024-08-20	0	0.017	0.016	0.021	-	-	0	0	-	0.017	0.016	0.021	-	-	0	-	0.00%
2024-08-19	0	0.017	0.016	0.020	0.016	0.018	350,000	6,225	0.0178	0.017	0.016	0.020	0.016	0.018	350,000	0.0178	-5.56%
2024-08-16	0	0.018	0.017	0.018	0.017	0.018	1,025,000	17,450	0.0170	0.018	0.017	0.018	0.017	0.018	1,025,000	0.0170	0.00%
2024-08-15	0	0.018	0.017	0.019	-	-	0	0	-	0.018	0.017	0.019	-	-	0	-	0.00%
2024-08-14	0	0.018	0.017	0.019	-	-	0	0	-	0.018	0.017	0.019	-	-	0	-	0.00%
2024-08-13	0	0.018	0.018	0.019	-	-	0	0	-	0.018	0.018	0.019	-	-	0	-	0.00%
2024-08-12	0	0.018	0.018	0.019	0.018	0.020	75,000	1,450	0.0193	0.018	0.018	0.019	0.018	0.020	75,000	0.0193	-10.00%
2024-08-09	0	0.020	0.018	0.020	-	-	3,750	52	0.0139	0.020	0.018	0.020	-	-	3,750	0.0139	0.00%
2024-08-08	0	0.020	0.018	0.020	0.020	0.020	275,000	5,500	0.0200	0.020	0.018	0.020	0.020	0.020	275,000	0.0200	11.11%
2024-08-07	0	0.018	0.017	0.022	-	-	0	0	-	0.018	0.017	0.022	-	-	0	-	0.00%
2024-08-06	0	0.018	0.018	0.020	0.018	0.018	850,000	15,300	0.0180	0.018	0.018	0.020	0.018	0.018	850,000	0.0180	0.00%
2024-08-05	0	0.018	0.018	0.022	0.018	0.018	200,000	3,600	0.0180	0.018	0.018	0.022	0.018	0.018	200,000	0.0180	0.00%
2024-08-02	0	0.018	0.017	0.021	-	-	0	0	-	0.018	0.017	0.021	-	-	0	-	0.00%
2024-08-01	0	0.018	0.016	0.020	-	-	0	0	-	0.018	0.016	0.020	-	-	0	-	0.00%
2024-07-31	0	0.018	0.017	0.020	-	-	0	0	-	0.018	0.017	0.020	-	-	0	-	0.00%
2024-07-30	0	0.018	0.018	0.020	0.018	0.018	50,000	900	0.0180	0.018	0.018	0.020	0.018	0.018	50,000	0.0180	0.00%
2024-07-29	0	0.018	0.018	0.020	0.018	0.018	75,000	1,350	0.0180	0.018	0.018	0.020	0.018	0.018	75,000	0.0180	-5.26%
2024-07-26	0	0.019	0.019	0.020	-	-	0	0	-	0.019	0.019	0.020	-	-	0	-	0.00%
2024-07-25	0	0.019	0.019	0.020	0.019	0.019	1,375,000	26,125	0.0190	0.019	0.019	0.020	0.019	0.019	1,375,000	0.0190	0.00%
2024-07-24	0	0.019	0.018	0.019	0.019	0.019	750,000	14,250	0.0190	0.019	0.018	0.019	0.019	0.019	750,000	0.0190	0.00%
2024-07-23	0	0.019	0.019	0.021	-	-	0	0	-	0.019	0.019	0.021	-	-	0	-	0.00%
2024-07-22	0	0.019	0.019	0.022	0.019	0.020	325,000	6,475	0.0199	0.019	0.019	0.022	0.019	0.020	325,000	0.0199	-5.00%
2024-07-19	0	0.020	0.019	0.023	-	-	0	0	-	0.020	0.019	0.023	-	-	0	-	0.00%
2024-07-18	0	0.020	0.019	0.020	-	-	0	0	-	0.020	0.019	0.020	-	-	0	-	0.00%
2024-07-17	0	0.020	0.019	0.020	-	-	0	0	-	0.020	0.019	0.020	-	-	0	-	0.00%
2024-07-16	0	0.020	0.019	0.020	0.020	0.021	1,650,000	33,400	0.0202	0.020	0.019	0.020	0.020	0.021	1,650,000	0.0202	-4.76%
2024-07-15	0	0.021	0.021	0.023	0.021	0.021	500,000	10,500	0.0210	0.021	0.021	0.023	0.021	0.021	500,000	0.0210	-4.55%
2024-07-12	0	0.022	0.021	0.023	-	-	0	0	-	0.022	0.021	0.023	-	-	0	-	0.00%
2024-07-11	0	0.022	0.021	0.024	-	-	0	0	-	0.022	0.021	0.024	-	-	0	-	0.00%
2024-07-10	0	0.022	0.021	0.024	0.022	0.022	1,900,000	41,800	0.0220	0.022	0.021	0.024	0.022	0.022	1,900,000	0.0220	0.00%
2024-07-09	0	0.022	0.021	0.022	0.022	0.022	5,200,000	114,400	0.0220	0.022	0.021	0.022	0.022	0.022	5,200,000	0.0220	0.00%
2024-07-08	0	0.022	0.021	0.024	0.022	0.022	100,000	2,200	0.0220	0.022	0.021	0.024	0.022	0.022	100,000	0.0220	0.00%
2024-07-05	0	0.022	0.022	0.023	0.022	0.022	100,000	2,200	0.0220	0.022	0.022	0.023	0.022	0.022	100,000	0.0220	4.76%
2024-07-04	0	0.021	0.021	0.024	-	-	0	0	-	0.021	0.021	0.024	-	-	0	-	0.00%
2024-07-03	0	0.021	0.021	0.024	0.021	0.021	25,000	525	0.0210	0.021	0.021	0.024	0.021	0.021	25,000	0.0210	-8.70%
2024-07-02	0	0.023	0.023	0.024	0.023	0.024	1,000,000	23,875	0.0239	0.023	0.023	0.024	0.023	0.024	1,000,000	0.0239	0.00%
2024-06-28	0	0.023	0.021	0.024	0.023	0.023	200,000	4,600	0.0230	0.023	0.021	0.024	0.023	0.023	200,000	0.0230	4.55%
2024-06-27	0	0.022	0.022	0.023	-	-	0	0	-	0.022	0.022	0.023	-	-	0	-	0.00%
2024-06-26	0	0.022	0.021	0.023	0.021	0.022	1,975,000	43,325	0.0219	0.022	0.021	0.023	0.021	0.022	1,975,000	0.0219	4.76%
2024-06-25	0	0.021	0.020	0.022	-	-	0	0	-	0.021	0.020	0.022	-	-	0	-	0.00%
2024-06-24	0	0.021	0.020	0.022	-	-	0	0	-	0.021	0.020	0.022	-	-	0	-	0.00%
2024-06-21	0	0.021	0.019	0.022	0.021	0.021	1,200,000	25,200	0.0210	0.021	0.019	0.022	0.021	0.021	1,200,000	0.0210	0.00%
2024-06-20	0	0.021	0.020	0.021	-	-	0	0	-	0.021	0.020	0.021	-	-	0	-	0.00%
2024-06-19	0	0.021	0.021	0.022	0.021	0.022	1,125,000	23,650	0.0210	0.021	0.021	0.022	0.021	0.022	1,125,000	0.0210	5.00%
2024-06-18	0	0.020	0.019	0.021	0.020	0.020	150,000	3,000	0.0200	0.020	0.019	0.021	0.020	0.020	150,000	0.0200	0.00%
2024-06-17	0	0.020	0.020	0.021	0.020	0.020	75,000	1,500	0.0200	0.020	0.020	0.021	0.020	0.020	75,000	0.0200	5.26%
2024-06-14	0	0.019	0.019	0.020	0.019	0.019	675,000	12,825	0.0190	0.019	0.019	0.020	0.019	0.019	675,000	0.0190	0.00%
2024-06-13	0	0.019	0.019	0.020	0.017	0.019	7,125,000	130,725	0.0183	0.019	0.019	0.020	0.017	0.019	7,125,000	0.0183	-5.00%
2024-06-12	0	0.020	0.019	0.020	0.019	0.020	3,250,000	63,225	0.0195	0.020	0.019	0.020	0.019	0.020	3,250,000	0.0195	-9.09%
2024-06-11	0	0.022	0.019	0.023	0.022	0.023	200,000	4,475	0.0224	0.022	0.019	0.023	0.022	0.023	200,000	0.0224	10.00%
2024-06-07	0	0.020	0.020	0.022	0.020	0.020	100,000	2,000	0.0200	0.020	0.020	0.022	0.020	0.020	100,000	0.0200	0.00%
2024-06-06	0	0.020	0.019	0.020	0.020	0.021	2,025,000	41,075	0.0203	0.020	0.019	0.020	0.020	0.021	2,025,000	0.0203	-13.04%
2024-06-05	0	0.023	0.022	0.024	-	-	0	0	-	0.023	0.022	0.024	-	-	0	-	0.00%
2024-06-04	0	0.023	0.021	0.024	-	-	0	0	-	0.023	0.021	0.024	-	-	0	-	0.00%
2024-06-03	0	0.023	0.021	0.023	0.023	0.024	275,000	6,550	0.0238	0.023	0.021	0.023	0.023	0.024	275,000	0.0238	-4.17%
2024-05-31	0	0.024	0.021	0.024	-	-	0	0	-	0.024	0.021	0.024	-	-	0	-	0.00%
2024-05-30	0	0.024	0.021	0.024	-	-	0	0	-	0.024	0.021	0.024	-	-	0	-	0.00%
2024-05-29	0	0.024	0.021	0.024	0.024	0.025	525,000	12,725	0.0242	0.024	0.021	0.024	0.024	0.025	525,000	0.0242	9.09%
2024-05-28	0	0.022	0.021	0.023	0.021	0.022	1,375,000	30,200	0.0220	0.022	0.021	0.023	0.021	0.022	1,375,000	0.0220	0.00%
2024-05-27	0	0.022	0.021	0.022	0.022	0.022	575,000	12,550	0.0218	0.022	0.021	0.022	0.022	0.022	575,000	0.0218	0.00%
2024-05-24	0	0.022	0.021	0.022	-	-	10,000	100	0.0100	0.022	0.021	0.022	-	-	10,000	0.0100	0.00%
2024-05-23	0	0.022	0.022	0.024	0.022	0.022	400,000	8,800	0.0220	0.022	0.022	0.024	0.022	0.022	400,000	0.0220	0.00%
2024-05-22	0	0.022	0.022	0.023	0.022	0.022	550,000	12,100	0.0220	0.022	0.022	0.023	0.022	0.022	550,000	0.0220	-12.00%
2024-05-21	0	0.025	0.022	0.025	-	-	0	0	-	0.025	0.022	0.025	-	-	0	-	0.00%
2024-05-20	0	0.025	0.022	0.025	0.022	0.025	100,000	2,275	0.0228	0.025	0.022	0.025	0.022	0.025	100,000	0.0228	0.00%
2024-05-17	0	0.025	0.022	0.025	0.025	0.025	3,075,000	76,875	0.0250	0.025	0.022	0.025	0.025	0.025	3,075,000	0.0250	0.00%
2024-05-16	0	0.025	0.023	0.025	0.023	0.025	175,000	4,075	0.0233	0.025	0.023	0.025	0.023	0.025	175,000	0.0233	8.70%
2024-05-14	0	0.023	0.023	0.024	0.023	0.024	5,150,000	118,600	0.0230	0.023	0.023	0.024	0.023	0.024	5,150,000	0.0230	-4.17%
2024-05-13	0	0.024	0.022	0.024	0.021	0.024	4,850,000	111,700	0.0230	0.024	0.022	0.024	0.021	0.024	4,850,000	0.0230	20.00%
2024-05-10	0	0.020	0.019	0.020	0.018	0.020	2,500,000	46,500	0.0186	0.020	0.019	0.020	0.018	0.020	2,500,000	0.0186	11.11%
2024-05-09	0	0.018	0.018	0.020	0.017	0.018	800,000	14,150	0.0177	0.018	0.018	0.020	0.017	0.018	800,000	0.0177	-5.26%
2024-05-08	0	0.019	0.018	0.020	0.019	0.019	25,000	475	0.0190	0.019	0.018	0.020	0.019	0.019	25,000	0.0190	5.56%
2024-05-07	0	0.018	0.018	0.020	0.017	0.018	425,000	7,600	0.0179	0.018	0.018	0.020	0.017	0.018	425,000	0.0179	5.88%
2024-05-06	0	0.017	0.017	0.018	-	-	5,000	65	0.0130	0.017	0.017	0.018	-	-	5,000	0.0130	0.00%
2024-05-03	0	0.017	0.016	0.018	0.017	0.018	1,725,000	29,575	0.0171	0.017	0.016	0.018	0.017	0.018	1,725,000	0.0171	0.00%
2024-05-02	0	0.017	0.017	0.018	0.017	0.018	950,000	16,750	0.0176	0.017	0.017	0.018	0.017	0.018	950,000	0.0176	-5.56%
2024-04-30	0	0.018	0.018	0.019	-	-	0	0	-	0.018	0.018	0.019	-	-	0	-	0.00%
2024-04-29	0	0.018	0.018	0.020	0.018	0.018	200,000	3,600	0.0180	0.018	0.018	0.020	0.018	0.018	200,000	0.0180	0.00%
2024-04-26	0	0.018	0.017	0.018	0.017	0.018	250,000	4,275	0.0171	0.018	0.017	0.018	0.017	0.018	250,000	0.0171	-5.26%
2024-04-25	0	0.019	0.019	0.020	0.019	0.019	125,000	2,375	0.0190	0.019	0.019	0.020	0.019	0.019	125,000	0.0190	0.00%
2024-04-24	0	0.019	0.018	0.019	0.018	0.019	250,000	4,600	0.0184	0.019	0.018	0.019	0.018	0.019	250,000	0.0184	11.76%
2024-04-23	0	0.017	0.017	0.018	-	-	25,000	425	0.0170	0.017	0.017	0.018	-	-	25,000	0.0170	0.00%
2024-04-22	0	0.017	0.016	0.018	0.017	0.018	1,725,000	29,600	0.0172	0.017	0.016	0.018	0.017	0.018	1,725,000	0.0172	-5.56%
2024-04-19	0	0.018	0.018	0.019	0.018	0.019	150,000	2,750	0.0183	0.018	0.018	0.019	0.018	0.019	150,000	0.0183	0.00%
2024-04-18	0	0.018	0.018	0.019	-	-	0	0	-	0.018	0.018	0.019	-	-	0	-	0.00%
2024-04-17	0	0.018	0.018	0.020	0.018	0.019	1,150,000	21,800	0.0190	0.018	0.018	0.020	0.018	0.019	1,150,000	0.0190	0.00%
2024-04-16	0	0.018	0.018	0.019	0.018	0.018	1,950,000	35,100	0.0180	0.018	0.018	0.019	0.018	0.018	1,950,000	0.0180	-5.26%
2024-04-15	0	0.019	0.018	0.019	0.019	0.019	325,000	6,175	0.0190	0.019	0.018	0.019	0.019	0.019	325,000	0.0190	5.56%
2024-04-12	0	0.018	0.018	0.019	0.018	0.019	375,000	6,850	0.0183	0.018	0.018	0.019	0.018	0.019	375,000	0.0183	-5.26%
2024-04-11	0	0.019	0.019	0.020	-	-	0	0	-	0.019	0.019	0.020	-	-	0	-	0.00%
2024-04-10	0	0.019	0.018	0.019	0.019	0.019	1,900,000	36,100	0.0190	0.019	0.018	0.019	0.019	0.019	1,900,000	0.0190	0.00%
2024-04-09	0	0.019	0.019	0.020	0.019	0.019	150,000	2,850	0.0190	0.019	0.019	0.020	0.019	0.019	150,000	0.0190	-5.00%
2024-04-08	0	0.020	0.019	0.020	0.020	0.020	50,000	1,000	0.0200	0.020	0.019	0.020	0.020	0.020	50,000	0.0200	5.26%
2024-04-05	0	0.019	0.018	0.020	-	-	0	0	-	0.019	0.018	0.020	-	-	0	-	0.00%
2024-04-03	0	0.019	0.019	0.021	0.019	0.019	225,000	4,275	0.0190	0.019	0.019	0.021	0.019	0.019	225,000	0.0190	0.00%
2024-04-02	0	0.019	0.019	0.021	0.018	0.018	50,000	900	0.0180	0.019	0.019	0.021	0.018	0.018	50,000	0.0180	0.00%
2024-03-28	0	0.019	0.019	0.020	0.019	0.019	560,900	10,657	0.0190	0.019	0.019	0.020	0.019	0.019	560,900	0.0190	0.00%
2024-03-27	0	0.019	0.019	0.020	-	-	0	0	-	0.019	0.019	0.020	-	-	0	-	0.00%
2024-03-26	0	0.019	0.018	0.020	0.019	0.019	250,000	4,750	0.0190	0.019	0.018	0.020	0.019	0.019	250,000	0.0190	0.00%
2024-03-25	0	0.019	0.019	0.021	0.019	0.019	100,000	1,900	0.0190	0.019	0.019	0.021	0.019	0.019	100,000	0.0190	-5.00%
2024-03-22	0	0.020	0.020	0.022	0.020	0.020	1,750,000	35,000	0.0200	0.020	0.020	0.022	0.020	0.020	1,750,000	0.0200	0.00%
2024-03-21	0	0.020	0.020	0.022	0.020	0.020	275,000	5,500	0.0200	0.020	0.020	0.022	0.020	0.020	275,000	0.0200	0.00%
2024-03-20	0	0.020	0.020	0.021	0.020	0.020	2,500,000	50,000	0.0200	0.020	0.020	0.021	0.020	0.020	2,500,000	0.0200	-4.76%
2024-03-19	0	0.021	0.020	0.021	0.021	0.021	25,000	525	0.0210	0.021	0.020	0.021	0.021	0.021	25,000	0.0210	5.00%
2024-03-18	0	0.020	0.020	0.021	0.020	0.021	1,225,000	25,050	0.0204	0.020	0.020	0.021	0.020	0.021	1,225,000	0.0204	-13.04%
2024-03-15	0	0.023	0.021	0.023	0.023	0.023	250,000	5,750	0.0230	0.023	0.021	0.023	0.023	0.023	250,000	0.0230	0.00%
2024-03-14	0	0.023	0.021	0.023	-	-	0	0	-	0.023	0.021	0.023	-	-	0	-	0.00%
2024-03-13	0	0.023	0.021	0.023	0.021	0.023	450,000	9,650	0.0214	0.023	0.021	0.023	0.021	0.023	450,000	0.0214	4.55%
2024-03-12	0	0.022	0.021	0.022	0.021	0.022	1,800,000	38,725	0.0215	0.022	0.021	0.022	0.021	0.022	1,800,000	0.0215	10.00%
2024-03-11	0	0.020	0.020	0.021	0.020	0.020	900,000	18,000	0.0200	0.020	0.020	0.021	0.020	0.020	900,000	0.0200	-4.76%
2024-03-08	0	0.021	0.021	0.022	0.020	0.021	1,750,000	36,725	0.0210	0.021	0.021	0.022	0.020	0.021	1,750,000	0.0210	0.00%
2024-03-07	0	0.021	0.020	0.021	-	-	0	0	-	0.021	0.020	0.021	-	-	0	-	0.00%
2024-03-06	0	0.021	0.020	0.021	0.020	0.020	250,000	5,000	0.0200	0.021	0.020	0.021	0.020	0.020	250,000	0.0200	0.00%
2024-03-05	0	0.021	0.020	0.021	0.020	0.021	175,000	3,525	0.0201	0.021	0.020	0.021	0.020	0.021	175,000	0.0201	0.00%
2024-03-04	0	0.021	0.020	0.021	0.020	0.021	711,500	14,389	0.0202	0.021	0.020	0.021	0.020	0.021	711,500	0.0202	-4.55%
2024-03-01	0	0.022	0.020	0.023	0.021	0.022	550,000	11,575	0.0210	0.022	0.020	0.023	0.021	0.022	550,000	0.0210	4.76%
2024-02-29	0	0.021	0.020	0.021	0.021	0.021	325,000	6,825	0.0210	0.021	0.020	0.021	0.021	0.021	325,000	0.0210	5.00%
2024-02-28	0	0.020	0.020	0.021	0.020	0.021	2,800,000	58,175	0.0208	0.020	0.020	0.021	0.020	0.021	2,800,000	0.0208	-9.09%
2024-02-27	0	0.022	0.020	0.022	0.021	0.022	1,575,000	33,425	0.0212	0.022	0.020	0.022	0.021	0.022	1,575,000	0.0212	0.00%
2024-02-26	0	0.022	0.022	0.023	0.022	0.023	2,175,000	48,450	0.0223	0.022	0.022	0.023	0.022	0.023	2,175,000	0.0223	-4.35%
2024-02-23	0	0.023	0.022	0.023	0.021	0.024	2,900,000	67,250	0.0232	0.023	0.022	0.023	0.021	0.024	2,900,000	0.0232	4.55%
2024-02-22	0	0.022	0.022	0.023	0.022	0.023	2,525,000	56,250	0.0223	0.022	0.022	0.023	0.022	0.023	2,525,000	0.0223	0.00%
2024-02-21	0	0.022	0.021	0.022	0.021	0.023	5,040,000	111,520	0.0221	0.022	0.021	0.022	0.021	0.023	5,040,000	0.0221	-4.35%
2024-02-20	0	0.023	0.023	0.025	0.023	0.035	45,825,000	1,324,000	0.0289	0.023	0.023	0.025	0.023	0.035	45,825,000	0.0289	-4.17%
2024-02-19	0	0.024	0.022	0.024	0.021	0.025	2,400,000	55,475	0.0231	0.024	0.022	0.024	0.021	0.025	2,400,000	0.0231	14.29%
2024-02-16	0	0.021	0.020	0.021	0.020	0.021	225,000	4,575	0.0203	0.021	0.020	0.021	0.020	0.021	225,000	0.0203	5.00%
2024-02-15	0	0.020	0.019	0.021	-	-	0	0	-	0.020	0.019	0.021	-	-	0	-	0.00%
2024-02-14	0	0.020	0.019	0.021	0.019	0.021	825,000	17,025	0.0206	0.020	0.019	0.021	0.019	0.021	825,000	0.0206	5.26%
2024-02-09	0	0.019	0.019	0.020	-	-	0	0	-	0.019	0.019	0.020	-	-	0	-	0.00%
2024-02-08	0	0.019	0.019	0.021	0.019	0.021	1,100,000	21,975	0.0200	0.019	0.019	0.021	0.019	0.021	1,100,000	0.0200	0.00%
2024-02-07	0	0.019	0.018	0.021	-	-	0	0	-	0.019	0.018	0.021	-	-	0	-	0.00%
2024-02-06	0	0.019	0.018	0.020	-	-	0	0	-	0.019	0.018	0.020	-	-	0	-	0.00%
2024-02-05	0	0.019	0.019	0.020	0.018	0.019	750,000	13,875	0.0185	0.019	0.019	0.020	0.018	0.019	750,000	0.0185	-5.00%
2024-02-02	0	0.020	0.019	0.020	0.020	0.020	1,225,000	24,500	0.0200	0.020	0.019	0.020	0.020	0.020	1,225,000	0.0200	0.00%
2024-02-01	0	0.020	0.019	0.020	0.019	0.020	1,125,000	22,025	0.0196	0.020	0.019	0.020	0.019	0.020	1,125,000	0.0196	0.00%
2024-01-31	0	0.020	0.019	0.020	-	-	0	0	-	0.020	0.019	0.020	-	-	0	-	0.00%
2024-01-30	0	0.020	0.019	0.020	0.019	0.020	1,475,000	29,200	0.0198	0.020	0.019	0.020	0.019	0.020	1,475,000	0.0198	0.00%
2024-01-29	0	0.020	0.020	0.021	0.019	0.021	4,750,000	94,250	0.0198	0.020	0.020	0.021	0.019	0.021	4,750,000	0.0198	-4.76%
2024-01-26	0	0.021	0.020	0.021	0.020	0.022	1,525,000	32,200	0.0211	0.021	0.020	0.021	0.020	0.022	1,525,000	0.0211	-4.55%
2024-01-25	0	0.022	0.021	0.022	0.021	0.022	8,400,000	178,225	0.0212	0.022	0.021	0.022	0.021	0.022	8,400,000	0.0212	10.00%
2024-01-24	0	0.020	0.020	0.021	0.019	0.037	74,825,000	1,616,025	0.0216	0.020	0.020	0.021	0.019	0.037	74,825,000	0.0216	-44.44%
2024-01-23	0	0.036	0.029	0.037	0.034	0.036	175,000	6,150	0.0351	0.036	0.029	0.037	0.034	0.036	175,000	0.0351	5.88%
2024-01-22	0	0.034	0.028	0.040	-	-	0	0	-	0.034	0.028	0.040	-	-	0	-	0.00%
2024-01-19	0	0.034	0.027	0.034	0.034	0.034	25,000	850	0.0340	0.034	0.027	0.034	0.034	0.034	25,000	0.0340	9.68%
2024-01-18	0	0.031	0.026	0.034	-	-	0	0	-	0.031	0.026	0.034	-	-	0	-	0.00%
2024-01-17	0	0.031	0.027	0.034	-	-	0	0	-	0.031	0.027	0.034	-	-	0	-	0.00%
2024-01-16	0	0.031	0.028	0.034	-	-	0	0	-	0.031	0.028	0.034	-	-	0	-	0.00%
2024-01-15	0	0.031	0.028	0.034	-	-	0	0	-	0.031	0.028	0.034	-	-	0	-	0.00%
2024-01-12	0	0.031	0.027	0.031	-	-	0	0	-	0.031	0.027	0.031	-	-	0	-	-3.13%
2024-01-11	0	0.032	0.027	0.033	-	-	0	0	-	0.032	0.027	0.033	-	-	0	-	0.00%
2024-01-10	0	0.032	0.028	0.033	-	-	0	0	-	0.032	0.028	0.033	-	-	0	-	0.00%
2024-01-09	0	0.032	0.027	0.032	0.025	0.033	2,975,000	82,675	0.0278	0.032	0.027	0.032	0.025	0.033	2,975,000	0.0278	0.00%
2024-01-08	0	0.032	0.027	0.032	-	-	0	0	-	0.032	0.027	0.032	-	-	0	-	0.00%
2024-01-05	0	0.032	0.028	0.032	-	-	0	0	-	0.032	0.028	0.032	-	-	0	-	0.00%
2024-01-04	0	0.032	0.028	0.032	-	-	0	0	-	0.032	0.028	0.032	-	-	0	-	0.00%
2024-01-03	0	0.032	0.028	0.036	-	-	0	0	-	0.032	0.028	0.036	-	-	0	-	0.00%
2024-01-02	0	0.032	0.027	0.036	-	-	0	0	-	0.032	0.027	0.036	-	-	0	-	0.00%
2023-12-29	0	0.032	0.032	0.036	-	-	0	0	-	0.032	0.032	0.036	-	-	0	-	0.00%
2023-12-28	0	0.032	0.032	0.036	0.032	0.032	75,000	2,400	0.0320	0.032	0.032	0.036	0.032	0.032	75,000	0.0320	0.00%
2023-12-27	0	0.032	0.030	0.033	0.032	0.032	300,000	9,600	0.0320	0.032	0.030	0.033	0.032	0.032	300,000	0.0320	-13.51%
2023-12-22	0	0.037	0.032	0.037	-	-	0	0	-	0.037	0.032	0.037	-	-	0	-	0.00%
2023-12-21	0	0.037	0.033	0.037	-	-	0	0	-	0.037	0.033	0.037	-	-	0	-	0.00%
2023-12-20	0	0.037	0.032	0.040	0.031	0.037	165,000	5,175	0.0314	0.037	0.032	0.040	0.031	0.037	165,000	0.0314	12.12%
2023-12-19	0	0.033	0.030	0.033	0.033	0.033	50,000	1,650	0.0330	0.033	0.030	0.033	0.033	0.033	50,000	0.0330	0.00%
2023-12-18	0	0.033	0.030	0.037	-	-	0	0	-	0.033	0.030	0.037	-	-	0	-	0.00%
2023-12-15	0	0.033	0.033	0.037	-	-	0	0	-	0.033	0.033	0.037	-	-	0	-	0.00%
2023-12-14	0	0.033	0.030	0.037	-	-	0	0	-	0.033	0.030	0.037	-	-	0	-	0.00%
2023-12-13	0	0.033	0.030	0.036	-	-	0	0	-	0.033	0.030	0.036	-	-	0	-	0.00%
2023-12-12	0	0.033	0.030	0.036	-	-	0	0	-	0.033	0.030	0.036	-	-	0	-	0.00%
2023-12-11	0	0.033	0.031	0.036	-	-	0	0	-	0.033	0.031	0.036	-	-	0	-	0.00%
2023-12-08	0	0.033	0.030	0.036	-	-	0	0	-	0.033	0.030	0.036	-	-	0	-	0.00%
2023-12-07	0	0.033	0.033	0.036	0.033	0.035	50,000	1,700	0.0340	0.033	0.033	0.036	0.033	0.035	50,000	0.0340	-10.81%
2023-12-06	0	0.037	0.035	0.037	-	-	0	0	-	0.037	0.035	0.037	-	-	0	-	0.00%
2023-12-05	0	0.037	0.035	0.040	0.037	0.037	100,000	3,700	0.0370	0.037	0.035	0.040	0.037	0.037	100,000	0.0370	0.00%
2023-12-04	0	0.037	0.035	0.039	-	-	0	0	-	0.037	0.035	0.039	-	-	0	-	0.00%
2023-12-01	0	0.037	0.034	0.037	0.037	0.037	125,000	4,625	0.0370	0.037	0.034	0.037	0.037	0.037	125,000	0.0370	0.00%
2023-11-30	0	0.037	0.034	0.037	-	-	0	0	-	0.037	0.034	0.037	-	-	0	-	0.00%
2023-11-29	0	0.037	0.035	0.039	-	-	0	0	-	0.037	0.035	0.039	-	-	0	-	0.00%
2023-11-28	0	0.037	0.034	0.037	-	-	0	0	-	0.037	0.034	0.037	-	-	0	-	0.00%
2023-11-27	0	0.037	0.036	0.039	-	-	0	0	-	0.037	0.036	0.039	-	-	0	-	0.00%
2023-11-24	0	0.037	0.035	0.041	0.037	0.037	75,000	2,775	0.0370	0.037	0.035	0.041	0.037	0.037	75,000	0.0370	5.71%
2023-11-23	0	0.035	0.033	0.037	0.032	0.035	3,476,250	112,033	0.0322	0.035	0.033	0.037	0.032	0.035	3,476,250	0.0322	0.00%
2023-11-22	0	0.035	0.035	0.040	0.035	0.035	75,000	2,625	0.0350	0.035	0.035	0.040	0.035	0.035	75,000	0.0350	-12.50%
2023-11-21	0	0.040	0.035	0.044	-	-	0	0	-	0.040	0.035	0.044	-	-	0	-	0.00%
2023-11-20	0	0.040	0.034	0.040	-	-	0	0	-	0.040	0.034	0.040	-	-	0	-	0.00%
2023-11-17	0	0.040	0.034	0.040	-	-	0	0	-	0.040	0.034	0.040	-	-	0	-	0.00%
2023-11-16	0	0.040	0.034	0.040	-	-	0	0	-	0.040	0.034	0.040	-	-	0	-	0.00%
2023-11-15	0	0.040	0.034	0.040	-	-	0	0	-	0.040	0.034	0.040	-	-	0	-	0.00%
2023-11-14	0	0.040	0.034	0.040	-	-	0	0	-	0.040	0.034	0.040	-	-	0	-	0.00%
2023-11-13	0	0.040	0.034	0.040	-	-	0	0	-	0.040	0.034	0.040	-	-	0	-	0.00%
2023-11-10	0	0.040	0.035	0.040	-	-	0	0	-	0.040	0.035	0.040	-	-	0	-	0.00%
2023-11-09	0	0.040	0.033	0.040	-	-	0	0	-	0.040	0.033	0.040	-	-	0	-	0.00%
2023-11-08	0	0.040	0.035	0.040	0.040	0.040	200,000	8,000	0.0400	0.040	0.035	0.040	0.040	0.040	200,000	0.0400	-2.44%
2023-11-07	0	0.041	0.034	0.041	-	-	0	0	-	0.041	0.034	0.041	-	-	0	-	0.00%
2023-11-06	0	0.041	0.036	0.041	0.041	0.041	50,000	2,050	0.0410	0.041	0.036	0.041	0.041	0.041	50,000	0.0410	0.00%
2023-11-03	0	0.041	0.034	0.041	-	-	0	0	-	0.041	0.034	0.041	-	-	0	-	0.00%
2023-11-02	0	0.041	0.037	0.041	0.041	0.041	50,000	2,050	0.0410	0.041	0.037	0.041	0.041	0.041	50,000	0.0410	13.89%
2023-11-01	0	0.036	0.036	0.042	0.033	0.035	225,000	7,900	0.0351	0.036	0.036	0.042	0.033	0.035	225,000	0.0351	0.00%
2023-10-31	0	0.036	0.036	0.039	0.035	0.037	103,600	3,690	0.0356	0.036	0.036	0.039	0.035	0.037	103,600	0.0356	2.86%
2023-10-30	0	0.035	0.034	0.037	0.033	0.037	350,000	12,500	0.0357	0.035	0.034	0.037	0.033	0.037	350,000	0.0357	-5.41%
2023-10-27	0	0.037	0.035	0.039	-	-	0	0	-	0.037	0.035	0.039	-	-	0	-	0.00%
2023-10-26	0	0.037	0.035	0.037	0.034	0.037	650,000	22,750	0.0350	0.037	0.035	0.037	0.034	0.037	650,000	0.0350	2.78%
2023-10-25	0	0.036	0.036	0.037	0.036	0.037	400,000	14,700	0.0368	0.036	0.036	0.037	0.036	0.037	400,000	0.0368	-16.28%
2023-10-24	0	0.043	0.035	0.043	-	-	0	0	-	0.043	0.035	0.043	-	-	0	-	0.00%
2023-10-20	0	0.043	0.039	0.043	-	-	0	0	-	0.043	0.039	0.043	-	-	0	-	0.00%
2023-10-19	0	0.043	0.039	0.043	-	-	0	0	-	0.043	0.039	0.043	-	-	0	-	-4.44%
2023-10-18	0	0.045	0.039	0.045	-	-	0	0	-	0.045	0.039	0.045	-	-	0	-	0.00%
2023-10-17	0	0.045	0.039	0.045	0.045	0.045	50,000	2,250	0.0450	0.045	0.039	0.045	0.045	0.045	50,000	0.0450	0.00%
2023-10-16	0	0.045	0.039	0.045	-	-	0	0	-	0.045	0.039	0.045	-	-	0	-	-2.17%
2023-10-13	0	0.046	0.039	0.046	-	-	0	0	-	0.046	0.039	0.046	-	-	0	-	0.00%
2023-10-12	0	0.046	0.039	0.046	-	-	0	0	-	0.046	0.039	0.046	-	-	0	-	0.00%
2023-10-11	0	0.046	0.038	0.046	0.037	0.046	100,000	3,925	0.0393	0.046	0.038	0.046	0.037	0.046	100,000	0.0393	24.32%
2023-10-10	0	0.037	0.037	0.041	0.036	0.037	800,000	29,075	0.0363	0.037	0.037	0.041	0.036	0.037	800,000	0.0363	-11.90%
2023-10-09	0	0.042	0.034	0.042	0.042	0.042	100,000	4,200	0.0420	0.042	0.034	0.042	0.042	0.042	100,000	0.0420	-4.55%
2023-10-06	0	0.044	0.036	0.044	0.036	0.045	3,000,000	125,825	0.0419	0.044	0.036	0.044	0.036	0.045	3,000,000	0.0419	37.50%
2023-10-05	0	0.032	0.030	0.037	-	-	0	0	-	0.032	0.030	0.037	-	-	0	-	0.00%
2023-10-04	0	0.032	0.030	0.037	-	-	0	0	-	0.032	0.030	0.037	-	-	0	-	0.00%
2023-10-03	0	0.032	0.032	0.037	0.032	0.032	150,000	4,800	0.0320	0.032	0.032	0.037	0.032	0.032	150,000	0.0320	-5.88%
2023-09-29	0	0.034	0.032	0.037	-	-	0	0	-	0.034	0.032	0.037	-	-	0	-	0.00%
2023-09-28	0	0.034	0.033	0.037	0.032	0.037	3,350,000	114,575	0.0342	0.034	0.033	0.037	0.032	0.037	3,350,000	0.0342	-10.53%
2023-09-27	0	0.038	0.034	0.041	0.038	0.040	225,000	8,950	0.0398	0.038	0.034	0.041	0.038	0.040	225,000	0.0398	-5.00%
2023-09-26	0	0.040	0.038	0.043	0.037	0.040	900,000	34,600	0.0384	0.040	0.038	0.043	0.037	0.040	900,000	0.0384	8.11%
2023-09-25	0	0.037	0.037	0.040	0.037	0.041	500,000	19,650	0.0393	0.037	0.037	0.040	0.037	0.041	500,000	0.0393	-9.76%
2023-09-22	0	0.041	0.037	0.041	-	-	0	0	-	0.041	0.037	0.041	-	-	0	-	0.00%
2023-09-21	0	0.041	0.039	0.045	-	-	0	0	-	0.041	0.039	0.045	-	-	0	-	0.00%
2023-09-20	0	0.041	0.040	0.041	0.040	0.042	1,850,000	74,350	0.0402	0.041	0.040	0.041	0.040	0.042	1,850,000	0.0402	0.00%
2023-09-19	0	0.041	0.040	0.041	-	-	0	0	-	0.041	0.040	0.041	-	-	0	-	0.00%
2023-09-18	0	0.041	0.040	0.042	-	-	1,200,000	48,000	0.0400	0.041	0.040	0.042	-	-	1,200,000	0.0400	0.00%
2023-09-15	0	0.041	0.040	0.041	0.040	0.042	2,575,000	104,200	0.0405	0.041	0.040	0.041	0.040	0.042	2,575,000	0.0405	-2.38%
2023-09-14	0	0.042	0.040	0.042	0.040	0.044	8,575,000	348,200	0.0406	0.042	0.040	0.042	0.040	0.044	8,575,000	0.0406	-16.00%
2023-09-13	0	0.050	0.043	0.050	-	-	0	0	-	0.050	0.043	0.050	-	-	0	-	0.00%
2023-09-12	0	0.050	0.044	0.050	0.043	0.054	425,000	18,600	0.0438	0.050	0.044	0.050	0.043	0.054	425,000	0.0438	11.11%
2023-09-11	0	0.045	0.045	0.054	0.044	0.045	125,000	5,525	0.0442	0.045	0.045	0.054	0.044	0.045	125,000	0.0442	0.00%
2023-09-07	0	0.045	0.045	0.056	0.044	0.044	25,000	1,100	0.0440	0.045	0.045	0.056	0.044	0.044	25,000	0.0440	-2.17%
2023-09-06	0	0.046	0.044	0.056	-	-	0	0	-	0.046	0.044	0.056	-	-	0	-	0.00%
2023-09-05	0	0.046	0.045	0.056	0.046	0.046	275,000	12,650	0.0460	0.046	0.045	0.056	0.046	0.046	275,000	0.0460	2.22%
2023-09-04	0	0.045	0.045	0.057	0.045	0.045	125,000	5,625	0.0450	0.045	0.045	0.057	0.045	0.045	125,000	0.0450	-6.25%
2023-08-31	0	0.048	0.043	0.048	0.047	0.049	1,175,000	55,875	0.0476	0.048	0.043	0.048	0.047	0.049	1,175,000	0.0476	11.63%
2023-08-30	0	0.043	0.043	0.047	0.042	0.043	225,000	9,525	0.0423	0.043	0.043	0.047	0.042	0.043	225,000	0.0423	-8.51%
2023-08-29	0	0.047	0.044	0.049	-	-	0	0	-	0.047	0.044	0.049	-	-	0	-	0.00%
2023-08-28	0	0.047	0.046	0.049	0.047	0.047	150,000	7,050	0.0470	0.047	0.046	0.049	0.047	0.047	150,000	0.0470	-2.08%
2023-08-25	0	0.048	0.043	0.048	0.049	0.049	300,000	14,700	0.0490	0.048	0.043	0.048	0.049	0.049	300,000	0.0490	-2.04%
2023-08-24	0	0.049	0.045	0.049	-	-	25,000	1,225	0.0490	0.049	0.045	0.049	-	-	25,000	0.0490	-2.00%
2023-08-23	0	0.050	0.043	0.050	0.050	0.050	250,000	12,500	0.0500	0.050	0.043	0.050	0.050	0.050	250,000	0.0500	0.00%
2023-08-22	0	0.050	0.045	0.050	0.044	0.050	200,000	9,100	0.0455	0.050	0.045	0.050	0.044	0.050	200,000	0.0455	19.05%
2023-08-21	0	0.042	0.042	0.045	0.042	0.043	150,000	6,325	0.0422	0.042	0.042	0.045	0.042	0.043	150,000	0.0422	-4.55%
2023-08-18	0	0.044	0.044	0.052	0.044	0.045	125,000	5,600	0.0448	0.044	0.044	0.052	0.044	0.045	125,000	0.0448	-2.22%
2023-08-17	0	0.045	0.043	0.046	-	-	0	0	-	0.045	0.043	0.046	-	-	0	-	0.00%
2023-08-16	0	0.045	0.043	0.047	0.045	0.052	1,225,000	56,150	0.0458	0.045	0.043	0.047	0.045	0.052	1,225,000	0.0458	0.00%
2023-08-15	0	0.045	0.045	0.050	0.045	0.048	150,000	6,850	0.0457	0.045	0.045	0.050	0.045	0.048	150,000	0.0457	-6.25%
2023-08-14	0	0.048	0.045	0.048	0.048	0.048	25,000	1,200	0.0480	0.048	0.045	0.048	0.048	0.048	25,000	0.0480	2.13%
2023-08-11	0	0.047	0.045	0.052	0.047	0.047	375,000	17,625	0.0470	0.047	0.045	0.052	0.047	0.047	375,000	0.0470	0.00%
2023-08-10	0	0.047	0.047	0.054	0.046	0.046	450,000	20,700	0.0460	0.047	0.047	0.054	0.046	0.046	450,000	0.0460	2.17%
2023-08-09	0	0.046	0.045	0.050	0.045	0.046	70,000	3,095	0.0442	0.046	0.045	0.050	0.045	0.046	70,000	0.0442	-11.54%
2023-08-08	0	0.052	0.046	0.052	0.052	0.054	825,000	44,400	0.0538	0.052	0.046	0.052	0.052	0.054	825,000	0.0538	-3.70%
2023-08-07	0	0.054	0.052	0.057	-	-	0	0	-	0.054	0.052	0.057	-	-	0	-	0.00%
2023-08-04	0	0.054	0.052	0.055	-	-	0	0	-	0.054	0.052	0.055	-	-	0	-	0.00%
2023-08-03	0	0.054	0.054	0.059	0.053	0.053	75,000	3,975	0.0530	0.054	0.054	0.059	0.053	0.053	75,000	0.0530	-10.00%
2023-08-02	0	0.060	0.054	0.062	0.058	0.060	101,000	5,898	0.0584	0.060	0.054	0.062	0.058	0.060	101,000	0.0584	3.45%
2023-08-01	0	0.058	0.052	0.059	0.057	0.058	75,000	4,325	0.0577	0.058	0.052	0.059	0.057	0.058	75,000	0.0577	1.75%
2023-07-31	0	0.057	0.057	0.060	0.056	0.056	450,000	25,450	0.0566	0.057	0.057	0.060	0.056	0.056	450,000	0.0566	-6.56%
2023-07-28	0	0.061	0.057	0.062	0.053	0.061	800,000	46,775	0.0585	0.061	0.057	0.062	0.053	0.061	800,000	0.0585	5.17%
2023-07-27	0	0.058	0.058	0.069	0.058	0.069	1,550,000	98,350	0.0635	0.058	0.058	0.069	0.058	0.069	1,550,000	0.0635	-26.58%
2023-07-26	0	0.079	0.063	0.079	0.060	0.080	3,075,000	227,350	0.0739	0.079	0.063	0.079	0.060	0.080	3,075,000	0.0739	8.22%
2023-07-25	0	0.073	0.053	0.073	0.063	0.073	4,300,000	286,300	0.0666	0.073	0.053	0.073	0.063	0.073	4,300,000	0.0666	7.35%
2023-07-24	0	0.068	0.048	0.068	0.045	0.068	2,875,000	143,775	0.0500	0.068	0.048	0.068	0.045	0.068	2,875,000	0.0500	51.11%
2023-07-21	0	0.045	0.041	0.045	-	-	19,000	665	0.0350	0.045	0.041	0.045	-	-	19,000	0.0350	0.00%
2023-07-20	0	0.045	0.040	0.045	0.040	0.045	150,000	6,125	0.0408	0.045	0.040	0.045	0.040	0.045	150,000	0.0408	7.14%
2023-07-19	0	0.042	0.040	0.045	-	-	0	0	-	0.042	0.040	0.045	-	-	0	-	0.00%
2023-07-18	0	0.042	0.040	0.045	-	-	0	0	-	0.042	0.040	0.045	-	-	0	-	0.00%
2023-07-14	0	0.042	0.042	0.046	0.041	0.041	50,000	2,050	0.0410	0.042	0.042	0.046	0.041	0.041	50,000	0.0410	5.00%
2023-07-13	0	0.040	0.040	0.041	0.040	0.045	1,075,000	46,350	0.0431	0.040	0.040	0.041	0.040	0.045	1,075,000	0.0431	-11.11%
2023-07-12	0	0.045	0.040	0.045	-	-	0	0	-	0.045	0.040	0.045	-	-	0	-	-2.17%
2023-07-11	0	0.046	0.040	0.046	-	-	0	0	-	0.046	0.040	0.046	-	-	0	-	0.00%
2023-07-10	0	0.046	0.041	0.046	-	-	0	0	-	0.046	0.041	0.046	-	-	0	-	-2.13%
2023-07-07	0	0.047	0.040	0.047	-	-	0	0	-	0.047	0.040	0.047	-	-	0	-	-4.08%
2023-07-06	0	0.049	0.037	0.049	0.049	0.049	25,000	1,225	0.0490	0.049	0.037	0.049	0.049	0.049	25,000	0.0490	19.51%
2023-07-05	0	0.041	0.041	0.044	0.041	0.045	625,000	28,025	0.0448	0.041	0.041	0.044	0.041	0.045	625,000	0.0448	-10.87%
2023-07-04	0	0.046	0.041	0.046	0.045	0.047	50,000	2,300	0.0460	0.046	0.041	0.046	0.045	0.047	50,000	0.0460	2.22%
2023-07-03	0	0.045	0.041	0.045	-	-	0	0	-	0.045	0.041	0.045	-	-	0	-	0.00%
2023-06-30	0	0.045	0.041	0.045	-	-	0	0	-	0.045	0.041	0.045	-	-	0	-	0.00%
2023-06-29	0	0.045	0.041	0.045	-	-	0	0	-	0.045	0.041	0.045	-	-	0	-	0.00%
2023-06-28	0	0.045	0.041	0.045	-	-	0	0	-	0.045	0.041	0.045	-	-	0	-	-2.17%
2023-06-27	0	0.046	0.041	0.046	-	-	0	0	-	0.046	0.041	0.046	-	-	0	-	0.00%
2023-06-26	0	0.046	0.041	0.046	-	-	0	0	-	0.046	0.041	0.046	-	-	0	-	0.00%
2023-06-23	0	0.046	0.041	0.048	-	-	0	0	-	0.046	0.041	0.048	-	-	0	-	0.00%
2023-06-21	0	0.046	0.041	0.046	-	-	0	0	-	0.046	0.041	0.046	-	-	0	-	-2.13%
2023-06-20	0	0.047	0.041	0.047	0.047	0.048	250,000	11,675	0.0467	0.047	0.041	0.047	0.047	0.048	250,000	0.0467	9.30%
2023-06-19	0	0.043	0.045	0.047	-	-	0	0	-	0.043	0.045	0.047	-	-	0	-	0.00%
2023-06-16	0	0.043	0.041	0.047	-	-	0	0	-	0.043	0.041	0.047	-	-	0	-	0.00%
2023-06-15	0	0.043	0.043	0.047	0.041	0.047	1,700,000	72,575	0.0427	0.043	0.043	0.047	0.041	0.047	1,700,000	0.0427	2.38%
2023-06-14	0	0.042	0.040	0.043	0.040	0.045	1,225,000	50,225	0.0410	0.042	0.040	0.043	0.040	0.045	1,225,000	0.0410	-6.67%
2023-06-13	0	0.045	0.045	0.048	0.045	0.045	25,000	1,125	0.0450	0.045	0.045	0.048	0.045	0.045	25,000	0.0450	2.27%
2023-06-12	0	0.044	0.042	0.047	-	-	0	0	-	0.044	0.042	0.047	-	-	0	-	0.00%
2023-06-09	0	0.044	0.042	0.047	-	-	0	0	-	0.044	0.042	0.047	-	-	0	-	0.00%
2023-06-08	0	0.044	0.043	0.046	0.042	0.044	712,500	31,200	0.0438	0.044	0.043	0.046	0.042	0.044	712,500	0.0438	-12.00%
2023-06-07	0	0.050	0.044	0.050	-	-	0	0	-	0.050	0.044	0.050	-	-	0	-	0.00%
2023-06-06	0	0.050	0.044	0.050	0.047	0.050	100,000	4,825	0.0483	0.050	0.044	0.050	0.047	0.050	100,000	0.0483	11.11%
2023-06-05	0	0.045	0.044	0.047	-	-	0	0	-	0.045	0.044	0.047	-	-	0	-	0.00%
2023-06-02	0	0.045	0.044	0.046	0.043	0.045	450,000	19,650	0.0437	0.045	0.044	0.046	0.043	0.045	450,000	0.0437	0.00%
2023-06-01	0	0.045	0.044	0.046	0.045	0.045	225,000	10,125	0.0450	0.045	0.044	0.046	0.045	0.045	225,000	0.0450	0.00%
2023-05-31	0	0.045	0.044	0.047	-	-	0	0	-	0.045	0.044	0.047	-	-	0	-	0.00%
2023-05-30	0	0.045	0.045	0.048	0.044	0.049	400,000	18,125	0.0453	0.045	0.045	0.048	0.044	0.049	400,000	0.0453	-4.26%
2023-05-29	0	0.047	0.045	0.050	-	-	0	0	-	0.047	0.045	0.050	-	-	0	-	0.00%
2023-05-25	0	0.047	0.046	0.047	0.040	0.048	5,075,000	214,700	0.0423	0.047	0.046	0.047	0.040	0.048	5,075,000	0.0423	-4.08%
2023-05-24	0	0.049	0.049	0.057	-	-	0	0	-	0.049	0.049	0.057	-	-	0	-	0.00%
2023-05-23	0	0.049	0.049	0.055	0.047	0.050	2,900,000	141,675	0.0489	0.049	0.049	0.055	0.047	0.050	2,900,000	0.0489	-5.77%
2023-05-22	0	0.052	0.051	0.056	-	-	0	0	-	0.052	0.051	0.056	-	-	0	-	0.00%
2023-05-19	0	0.052	0.051	0.056	-	-	0	0	-	0.052	0.051	0.056	-	-	0	-	0.00%
2023-05-18	0	0.052	0.051	0.057	-	-	0	0	-	0.052	0.051	0.057	-	-	0	-	0.00%
2023-05-17	0	0.052	0.050	0.056	-	-	17,400	800	0.0460	0.052	0.050	0.056	-	-	17,400	0.0460	0.00%
2023-05-16	0	0.052	0.052	0.057	0.052	0.052	25,000	1,300	0.0520	0.052	0.052	0.057	0.052	0.052	25,000	0.0520	0.00%
2023-05-15	0	0.052	0.052	0.058	-	-	0	0	-	0.052	0.052	0.058	-	-	0	-	0.00%
2023-05-12	0	0.052	0.052	0.056	-	-	0	0	-	0.052	0.052	0.056	-	-	0	-	0.00%
2023-05-11	0	0.052	0.052	0.056	0.052	0.052	115,000	5,920	0.0515	0.052	0.052	0.056	0.052	0.052	115,000	0.0515	0.00%
2023-05-10	0	0.052	0.052	0.057	0.050	0.050	150,000	7,500	0.0500	0.052	0.052	0.057	0.050	0.050	150,000	0.0500	4.00%
2023-05-09	0	0.050	0.050	0.057	0.049	0.060	175,000	9,350	0.0534	0.050	0.050	0.057	0.049	0.060	175,000	0.0534	-7.41%
2023-05-08	0	0.054	0.048	0.056	0.048	0.058	275,000	14,725	0.0535	0.054	0.048	0.056	0.048	0.058	275,000	0.0535	0.00%
2023-05-05	0	0.054	0.048	0.054	-	-	0	0	-	0.054	0.048	0.054	-	-	0	-	0.00%
2023-05-04	0	0.054	0.049	0.056	0.047	0.054	725,000	37,125	0.0512	0.054	0.049	0.056	0.047	0.054	725,000	0.0512	17.39%
2023-05-03	0	0.046	0.046	0.047	0.041	0.056	8,650,000	408,650	0.0472	0.046	0.046	0.047	0.041	0.056	8,650,000	0.0472	-25.81%
2023-05-02	0	0.062	0.055	0.066	-	-	0	0	-	0.062	0.055	0.066	-	-	0	-	0.00%
2023-04-28	0	0.062	0.058	0.062	0.060	0.062	325,000	20,050	0.0617	0.062	0.058	0.062	0.060	0.062	325,000	0.0617	6.90%
2023-04-27	0	0.058	0.055	0.058	-	-	0	0	-	0.058	0.055	0.058	-	-	0	-	-3.33%
2023-04-26	0	0.060	0.055	0.060	-	-	0	0	-	0.060	0.055	0.060	-	-	0	-	0.00%
2023-04-25	0	0.060	0.055	0.060	-	-	0	0	-	0.060	0.055	0.060	-	-	0	-	-3.23%
2023-04-24	0	0.062	0.055	0.064	-	-	0	0	-	0.062	0.055	0.064	-	-	0	-	0.00%
2023-04-21	0	0.062	0.055	0.062	-	-	24,000	1,176	0.0490	0.062	0.055	0.062	-	-	24,000	0.0490	-1.59%
2023-04-20	0	0.063	0.056	0.063	-	-	0	0	-	0.063	0.056	0.063	-	-	0	-	0.00%
2023-04-19	0	0.063	0.055	0.064	-	-	0	0	-	0.063	0.055	0.064	-	-	0	-	0.00%
2023-04-18	0	0.063	0.063	0.064	0.063	0.063	900,000	56,700	0.0630	0.063	0.063	0.064	0.063	0.063	900,000	0.0630	0.00%
2023-04-17	0	0.063	0.059	0.063	0.063	0.063	1,100,000	69,300	0.0630	0.063	0.059	0.063	0.063	0.063	1,100,000	0.0630	1.61%
2023-04-14	0	0.062	0.060	0.062	0.059	0.062	1,475,000	89,500	0.0607	0.062	0.060	0.062	0.059	0.062	1,475,000	0.0607	8.77%
2023-04-13	0	0.057	0.057	0.060	0.055	0.059	250,000	14,025	0.0561	0.057	0.057	0.060	0.055	0.059	250,000	0.0561	5.56%
2023-04-12	0	0.054	0.054	0.057	-	-	0	0	-	0.054	0.054	0.057	-	-	0	-	0.00%
2023-04-11	0	0.054	0.053	0.057	0.052	0.054	325,000	17,275	0.0532	0.054	0.053	0.057	0.052	0.054	325,000	0.0532	-6.90%
2023-04-06	0	0.058	0.056	0.058	0.056	0.058	50,000	2,850	0.0570	0.058	0.056	0.058	0.056	0.058	50,000	0.0570	7.41%
2023-04-04	0	0.054	0.054	0.056	0.051	0.053	1,450,000	75,325	0.0519	0.054	0.054	0.056	0.051	0.053	1,450,000	0.0519	1.89%
2023-04-03	0	0.053	0.053	0.058	0.050	0.056	4,880,000	256,320	0.0525	0.053	0.053	0.058	0.050	0.056	4,880,000	0.0525	-15.87%
2023-03-31	0	0.063	0.059	0.065	0.062	0.063	100,000	6,275	0.0628	0.063	0.059	0.065	0.062	0.063	100,000	0.0628	8.62%
2023-03-30	0	0.058	0.058	0.061	0.055	0.069	10,400,000	610,500	0.0587	0.058	0.058	0.061	0.055	0.069	10,400,000	0.0587	-15.94%
2023-03-29	0	0.069	0.065	0.069	0.069	0.069	525,000	36,225	0.0690	0.069	0.065	0.069	0.069	0.069	525,000	0.0690	0.00%
2023-03-28	0	0.069	0.067	0.071	0.067	0.076	4,275,000	299,800	0.0701	0.069	0.067	0.071	0.067	0.076	4,275,000	0.0701	-14.81%
2023-03-27	0	0.081	0.078	0.084	0.070	0.088	8,600,000	687,225	0.0799	0.081	0.078	0.084	0.070	0.088	8,600,000	0.0799	8.00%
2023-03-24	0	0.075	0.070	0.083	0.064	0.089	10,875,000	846,275	0.0778	0.075	0.070	0.083	0.064	0.089	10,875,000	0.0778	-5.06%
2023-03-23	0	0.079	0.069	0.079	0.063	0.085	5,725,000	398,650	0.0696	0.079	0.069	0.079	0.063	0.085	5,725,000	0.0696	21.54%
2023-03-22	0	0.065	0.058	0.065	0.069	0.069	25,000	1,725	0.0690	0.065	0.058	0.065	0.069	0.069	25,000	0.0690	16.07%
2023-03-21	0	0.056	0.056	0.063	-	-	0	0	-	0.056	0.056	0.063	-	-	0	-	1.82%
2023-03-20	0	0.055	0.055	0.067	0.055	0.056	50,000	2,775	0.0555	0.055	0.055	0.067	0.055	0.056	50,000	0.0555	-9.84%
2023-03-17	0	0.061	0.057	0.061	0.055	0.065	2,525,000	154,225	0.0611	0.061	0.057	0.061	0.055	0.065	2,525,000	0.0611	12.96%
2023-03-16	0	0.054	0.049	0.054	-	-	0	0	-	0.054	0.049	0.054	-	-	0	-	0.00%
2023-03-15	0	0.054	0.050	0.056	0.050	0.054	600,000	31,400	0.0523	0.054	0.050	0.056	0.050	0.054	600,000	0.0523	8.00%
2023-03-14	0	0.050	0.048	0.055	0.050	0.057	3,200,000	170,350	0.0532	0.050	0.048	0.055	0.050	0.057	3,200,000	0.0532	-23.08%
2023-03-13	0	0.065	0.057	0.065	-	-	0	0	-	0.065	0.057	0.065	-	-	0	-	0.00%
2023-03-10	0	0.065	0.057	0.070	-	-	0	0	-	0.065	0.057	0.070	-	-	0	-	0.00%
2023-03-09	0	0.065	0.057	0.074	-	-	0	0	-	0.065	0.057	0.074	-	-	0	-	0.00%
2023-03-08	0	0.065	0.062	0.065	-	-	0	0	-	0.065	0.062	0.065	-	-	0	-	0.00%
2023-03-07	0	0.065	0.057	0.066	-	-	0	0	-	0.065	0.057	0.066	-	-	0	-	0.00%
2023-03-06	0	0.065	0.057	0.066	0.065	0.065	180,000	11,700	0.0650	0.065	0.057	0.066	0.065	0.065	180,000	0.0650	-1.52%
2023-03-03	0	0.066	0.062	0.066	0.066	0.066	100,000	6,600	0.0660	0.066	0.062	0.066	0.066	0.066	100,000	0.0660	8.20%
2023-03-02	0	0.061	0.055	0.071	-	-	0	0	-	0.061	0.055	0.071	-	-	0	-	0.00%
2023-03-01	0	0.061	0.055	0.069	0.061	0.061	2,825,000	169,525	0.0600	0.061	0.055	0.069	0.061	0.061	2,825,000	0.0600	8.93%
2023-02-28	0	0.056	0.050	0.061	-	-	0	0	-	0.056	0.050	0.061	-	-	0	-	0.00%
2023-02-27	0	0.056	0.050	0.061	-	-	5,000	225	0.0450	0.056	0.050	0.061	-	-	5,000	0.0450	0.00%
2023-02-24	0	0.056	0.051	0.061	-	-	0	0	-	0.056	0.051	0.061	-	-	0	-	0.00%
2023-02-23	0	0.056	0.051	0.060	-	-	0	0	-	0.056	0.051	0.060	-	-	0	-	0.00%
2023-02-22	0	0.056	0.056	0.060	0.056	0.056	75,000	4,200	0.0560	0.056	0.056	0.060	0.056	0.056	75,000	0.0560	1.82%
2023-02-21	0	0.055	0.051	0.060	0.055	0.055	375,000	20,625	0.0550	0.055	0.051	0.060	0.055	0.055	375,000	0.0550	-1.79%
2023-02-20	0	0.056	0.056	0.062	0.056	0.056	50,000	2,800	0.0560	0.056	0.056	0.062	0.056	0.056	50,000	0.0560	-9.68%
2023-02-17	0	0.062	0.056	0.065	0.062	0.062	26,800	1,640	0.0612	0.062	0.056	0.065	0.062	0.062	26,800	0.0612	8.77%
2023-02-16	0	0.057	0.055	0.062	-	-	0	0	-	0.057	0.055	0.062	-	-	0	-	0.00%
2023-02-15	0	0.057	0.057	0.062	0.055	0.061	825,000	48,550	0.0588	0.057	0.057	0.062	0.055	0.061	825,000	0.0588	-9.52%
2023-02-14	0	0.063	0.058	0.067	0.063	0.063	100,000	6,300	0.0630	0.063	0.058	0.067	0.063	0.063	100,000	0.0630	8.62%
2023-02-13	0	0.058	0.058	0.063	-	-	0	0	-	0.058	0.058	0.063	-	-	0	-	3.57%
2023-02-10	0	0.056	0.055	0.063	0.055	0.066	1,450,000	81,900	0.0565	0.056	0.055	0.063	0.055	0.066	1,450,000	0.0565	-15.15%
2023-02-09	0	0.066	0.056	0.066	0.055	0.066	850,000	48,025	0.0565	0.066	0.056	0.066	0.055	0.066	850,000	0.0565	13.79%
2023-02-08	0	0.058	0.054	0.058	0.059	0.059	50,000	2,950	0.0590	0.058	0.054	0.058	0.059	0.059	50,000	0.0590	1.75%
2023-02-07	0	0.057	0.054	0.057	0.058	0.058	325,000	18,675	0.0575	0.057	0.054	0.057	0.058	0.058	325,000	0.0575	-1.72%
2023-02-06	0	0.058	0.054	0.058	0.059	0.059	75,000	4,425	0.0590	0.058	0.054	0.058	0.059	0.059	75,000	0.0590	3.57%
2023-02-03	0	0.056	0.054	0.056	-	-	5,000	250	0.0500	0.056	0.054	0.056	-	-	5,000	0.0500	-1.75%
2023-02-02	0	0.057	0.056	0.057	0.057	0.058	50,000	2,875	0.0575	0.057	0.056	0.057	0.057	0.058	50,000	0.0575	1.79%
2023-02-01	0	0.056	0.055	0.059	0.055	0.066	750,000	44,000	0.0587	0.056	0.055	0.059	0.055	0.066	750,000	0.0587	-8.20%
2023-01-31	0	0.061	0.053	0.068	-	-	0	0	-	0.061	0.053	0.068	-	-	0	-	0.00%
2023-01-30	0	0.061	0.056	0.061	0.056	0.067	255,000	16,010	0.0628	0.061	0.056	0.061	0.056	0.067	255,000	0.0628	3.39%
2023-01-27	0	0.059	0.052	0.064	-	-	0	0	-	0.059	0.052	0.064	-	-	0	-	0.00%
2023-01-26	0	0.059	0.052	0.059	0.059	0.059	325,000	19,175	0.0590	0.059	0.052	0.059	0.059	0.059	325,000	0.0590	-3.28%
2023-01-20	0	0.061	0.053	0.061	0.056	0.066	500,000	31,000	0.0620	0.061	0.053	0.061	0.056	0.066	500,000	0.0620	0.00%
2023-01-19	0	0.061	0.054	0.061	0.052	0.071	425,000	25,125	0.0591	0.061	0.054	0.061	0.052	0.071	425,000	0.0591	0.00%
2023-01-18	0	0.061	0.051	0.061	0.053	0.064	675,000	38,525	0.0571	0.061	0.051	0.061	0.053	0.064	675,000	0.0571	15.09%
2023-01-17	0	0.053	0.050	0.053	-	-	0	0	-	0.053	0.050	0.053	-	-	0	-	-3.64%
2023-01-16	0	0.055	0.050	0.055	-	-	0	0	-	0.055	0.050	0.055	-	-	0	-	0.00%
2023-01-13	0	0.055	0.051	0.055	0.051	0.055	57,500	2,995	0.0521	0.055	0.051	0.055	0.051	0.055	57,500	0.0521	7.84%
2023-01-12	0	0.051	0.050	0.055	-	-	0	0	-	0.051	0.050	0.055	-	-	0	-	0.00%
2023-01-11	0	0.051	0.050	0.055	0.050	0.051	2,225,000	113,250	0.0509	0.051	0.050	0.055	0.050	0.051	2,225,000	0.0509	-1.92%
2023-01-10	0	0.052	0.047	0.052	-	-	0	0	-	0.052	0.047	0.052	-	-	0	-	-5.45%
2023-01-09	0	0.055	0.048	0.055	0.056	0.056	75,000	4,175	0.0557	0.055	0.048	0.055	0.056	0.056	75,000	0.0557	10.00%
2023-01-06	0	0.050	0.047	0.055	-	-	0	0	-	0.050	0.047	0.055	-	-	0	-	0.00%
2023-01-05	0	0.050	0.050	0.053	0.049	0.049	400,000	19,600	0.0490	0.050	0.050	0.053	0.049	0.049	400,000	0.0490	0.00%
2023-01-04	0	0.050	0.044	0.050	0.050	0.051	1,750,000	87,575	0.0500	0.050	0.044	0.050	0.050	0.051	1,750,000	0.0500	-1.96%
2023-01-03	0	0.051	0.044	0.056	0.051	0.051	100,000	5,100	0.0510	0.051	0.044	0.056	0.051	0.051	100,000	0.0510	-8.93%
2022-12-30	0	0.056	0.051	0.065	-	-	0	0	-	0.056	0.051	0.065	-	-	0	-	0.00%
2022-12-29	0	0.056	0.051	0.065	-	-	0	0	-	0.056	0.051	0.065	-	-	0	-	0.00%
2022-12-28	0	0.056	0.056	0.065	-	-	0	0	-	0.056	0.056	0.065	-	-	0	-	0.00%
2022-12-23	0	0.056	0.051	0.065	-	-	0	0	-	0.056	0.051	0.065	-	-	0	-	0.00%
2022-12-22	0	0.056	0.051	0.056	-	-	0	0	-	0.056	0.051	0.056	-	-	0	-	-6.67%
2022-12-21	0	0.060	0.052	0.064	-	-	0	0	-	0.060	0.052	0.064	-	-	0	-	0.00%
2022-12-20	0	0.060	0.054	0.064	-	-	0	0	-	0.060	0.054	0.064	-	-	0	-	0.00%
2022-12-19	0	0.060	0.053	0.066	0.051	0.060	628,700	34,681	0.0552	0.060	0.053	0.066	0.051	0.060	628,700	0.0552	-9.09%
2022-12-16	0	0.066	0.058	0.066	-	-	0	0	-	0.066	0.058	0.066	-	-	0	-	-5.71%
2022-12-15	0	0.070	0.059	0.070	-	-	0	0	-	0.070	0.059	0.070	-	-	0	-	0.00%
2022-12-14	0	0.070	0.056	0.073	0.070	0.070	75,000	5,250	0.0700	0.070	0.056	0.073	0.070	0.070	75,000	0.0700	16.67%
2022-12-13	0	0.060	0.060	0.065	0.057	0.060	150,000	8,775	0.0585	0.060	0.060	0.065	0.057	0.060	150,000	0.0585	-10.45%
2022-12-12	0	0.067	0.055	0.075	-	-	0	0	-	0.067	0.055	0.075	-	-	0	-	0.00%
2022-12-09	0	0.067	0.060	0.067	-	-	0	0	-	0.067	0.060	0.067	-	-	0	-	-1.47%
2022-12-08	0	0.068	0.058	0.068	-	-	0	0	-	0.068	0.058	0.068	-	-	0	-	0.00%
2022-12-07	0	0.068	0.060	0.068	-	-	0	0	-	0.068	0.060	0.068	-	-	0	-	0.00%
2022-12-06	0	0.068	0.060	0.068	-	-	0	0	-	0.068	0.060	0.068	-	-	0	-	0.00%
2022-12-05	0	0.068	0.061	0.068	0.057	0.068	650,000	43,400	0.0668	0.068	0.061	0.068	0.057	0.068	650,000	0.0668	11.48%
2022-12-02	0	0.061	0.060	0.066	0.060	0.066	375,500	23,212	0.0618	0.061	0.060	0.066	0.060	0.066	375,500	0.0618	-3.17%
2022-12-01	0	0.063	0.055	0.066	-	-	0	0	-	0.063	0.055	0.066	-	-	0	-	0.00%
2022-11-30	0	0.063	0.055	0.066	-	-	0	0	-	0.063	0.055	0.066	-	-	0	-	0.00%
2022-11-29	0	0.063	0.055	0.066	0.063	0.063	25,000	1,575	0.0630	0.063	0.055	0.066	0.063	0.063	25,000	0.0630	0.00%
2022-11-28	0	0.063	0.063	0.067	0.056	0.063	75,000	4,450	0.0593	0.063	0.063	0.067	0.056	0.063	75,000	0.0593	-1.56%
2022-11-25	0	0.064	0.064	0.068	0.064	0.064	325,000	20,800	0.0640	0.064	0.064	0.068	0.064	0.064	325,000	0.0640	3.23%
2022-11-24	0	0.062	0.060	0.061	0.062	0.063	450,000	27,925	0.0621	0.062	0.060	0.061	0.062	0.063	450,000	0.0621	-12.68%
2022-11-23	0	0.071	0.063	0.071	-	-	0	0	-	0.071	0.063	0.071	-	-	0	-	0.00%
2022-11-22	0	0.071	0.063	0.072	-	-	0	0	-	0.071	0.063	0.072	-	-	0	-	0.00%
2022-11-21	0	0.071	0.064	0.071	-	-	0	0	-	0.071	0.064	0.071	-	-	0	-	-1.39%
2022-11-18	0	0.072	0.061	0.072	0.069	0.072	300,000	20,850	0.0695	0.072	0.061	0.072	0.069	0.072	300,000	0.0695	4.35%
2022-11-17	0	0.069	0.061	0.069	0.062	0.069	75,000	5,000	0.0667	0.069	0.061	0.069	0.062	0.069	75,000	0.0667	-1.43%
2022-11-16	0	0.070	0.070	0.071	0.069	0.070	575,000	39,700	0.0690	0.070	0.070	0.071	0.069	0.070	575,000	0.0690	0.00%
2022-11-15	0	0.070	0.063	0.070	0.070	0.070	25,000	1,750	0.0700	0.070	0.063	0.070	0.070	0.070	25,000	0.0700	-1.41%
2022-11-14	0	0.071	0.064	0.071	-	-	0	0	-	0.071	0.064	0.071	-	-	0	-	-1.39%
2022-11-11	0	0.072	0.061	0.072	0.063	0.072	1,102,500	74,967	0.0680	0.072	0.061	0.072	0.063	0.072	1,102,500	0.0680	1.41%
2022-11-10	0	0.071	0.060	0.071	0.058	0.074	1,025,000	71,450	0.0697	0.071	0.060	0.071	0.058	0.074	1,025,000	0.0697	9.23%
2022-11-09	0	0.065	0.065	0.076	0.063	0.076	2,950,000	203,625	0.0690	0.065	0.065	0.076	0.063	0.076	2,950,000	0.0690	3.17%
2022-11-08	0	0.063	0.058	0.063	0.055	0.063	850,000	51,050	0.0601	0.063	0.058	0.063	0.055	0.063	850,000	0.0601	-4.55%
2022-11-07	0	0.066	0.056	0.066	0.066	0.066	25,000	1,650	0.0660	0.066	0.056	0.066	0.066	0.066	25,000	0.0660	-1.49%
2022-11-04	0	0.067	0.056	0.067	0.064	0.067	1,525,000	99,275	0.0651	0.067	0.056	0.067	0.064	0.067	1,525,000	0.0651	1.52%
2022-11-03	0	0.066	0.056	0.066	0.055	0.070	715,000	43,150	0.0603	0.066	0.056	0.066	0.055	0.070	715,000	0.0603	-1.49%
2022-11-02	0	0.067	0.055	0.067	-	-	0	0	-	0.067	0.055	0.067	-	-	0	-	-2.90%
2022-11-01	0	0.069	0.067	0.070	0.048	0.069	2,426,000	147,050	0.0606	0.069	0.067	0.070	0.048	0.069	2,426,000	0.0606	-6.76%
2022-10-31	0	0.074	0.043	0.075	0.050	0.074	650,000	41,900	0.0645	0.074	0.043	0.075	0.050	0.074	650,000	0.0645	48.00%
2022-10-28	0	0.050	0.041	0.060	0.046	0.050	550,000	26,650	0.0485	0.050	0.041	0.060	0.046	0.050	550,000	0.0485	6.38%
2022-10-27	0	0.047	0.038	0.070	0.036	0.050	1,000,000	47,025	0.0470	0.047	0.038	0.070	0.036	0.050	1,000,000	0.0470	6.82%
2022-10-26	0	0.044	0.033	0.047	0.044	0.044	25,000	1,100	0.0440	0.044	0.033	0.047	0.044	0.044	25,000	0.0440	15.79%
2022-10-25	0	0.038	0.036	0.039	0.031	0.038	2,050,000	67,175	0.0328	0.038	0.036	0.039	0.031	0.038	2,050,000	0.0328	-5.00%
2022-10-24	0	0.040	0.033	0.040	0.040	0.040	50,000	2,000	0.0400	0.040	0.033	0.040	0.040	0.040	50,000	0.0400	0.00%
2022-10-21	0	0.040	0.033	0.047	-	-	0	0	-	0.040	0.033	0.047	-	-	0	-	0.00%
2022-10-20	0	0.040	0.034	0.040	0.039	0.040	150,000	5,950	0.0397	0.040	0.034	0.040	0.039	0.040	150,000	0.0397	2.56%
2022-10-19	0	0.039	0.032	0.048	-	-	0	0	-	0.039	0.032	0.048	-	-	0	-	0.00%
2022-10-18	0	0.039	0.039	0.050	0.039	0.039	75,000	2,925	0.0390	0.039	0.039	0.050	0.039	0.039	75,000	0.0390	2.63%
2022-10-17	0	0.038	0.030	0.039	0.038	0.038	250,000	9,500	0.0380	0.038	0.030	0.039	0.038	0.038	250,000	0.0380	11.76%
2022-10-14	0	0.034	0.030	0.038	-	-	5,000	130	0.0260	0.034	0.030	0.038	-	-	5,000	0.0260	0.00%
2022-10-13	0	0.034	0.028	0.038	-	-	0	0	-	0.034	0.028	0.038	-	-	0	-	0.00%
2022-10-12	0	0.034	0.028	0.038	0.034	0.034	25,000	850	0.0340	0.034	0.028	0.038	0.034	0.034	25,000	0.0340	13.33%
2022-10-11	0	0.030	0.030	0.039	-	-	0	0	-	0.030	0.030	0.039	-	-	0	-	0.00%
2022-10-10	0	0.030	0.030	0.040	0.030	0.030	200,000	6,300	0.0315	0.030	0.030	0.040	0.030	0.030	200,000	0.0315	-3.23%
2022-10-07	0	0.031	0.031	0.035	-	-	6,000	150	0.0250	0.031	0.031	0.035	-	-	6,000	0.0250	0.00%
2022-10-06	0	0.031	0.030	0.036	0.030	0.035	125,000	4,025	0.0322	0.031	0.030	0.036	0.030	0.035	125,000	0.0322	-13.89%
2022-10-05	0	0.036	0.028	0.040	-	-	0	0	-	0.036	0.028	0.040	-	-	0	-	0.00%
2022-10-03	0	0.036	0.031	0.040	-	-	0	0	-	0.036	0.031	0.040	-	-	0	-	0.00%
2022-09-30	0	0.036	0.033	0.040	-	-	0	0	-	0.036	0.033	0.040	-	-	0	-	0.00%
2022-09-29	0	0.036	0.032	0.038	-	-	0	0	-	0.036	0.032	0.038	-	-	0	-	0.00%
2022-09-28	0	0.036	0.036	0.038	-	-	5,000	150	0.0300	0.036	0.036	0.038	-	-	5,000	0.0300	0.00%
2022-09-27	0	0.036	0.036	0.039	0.036	0.036	25,000	900	0.0360	0.036	0.036	0.039	0.036	0.036	25,000	0.0360	-10.00%
2022-09-26	0	0.040	0.036	0.047	0.040	0.040	25,000	1,000	0.0400	0.040	0.036	0.047	0.040	0.040	25,000	0.0400	8.11%
2022-09-23	0	0.037	0.037	0.039	-	-	0	0	-	0.037	0.037	0.039	-	-	0	-	2.78%
2022-09-22	0	0.036	0.033	0.040	-	-	6,000	186	0.0310	0.036	0.033	0.040	-	-	6,000	0.0310	0.00%
2022-09-21	0	0.036	0.036	0.042	-	-	0	0	-	0.036	0.036	0.042	-	-	0	-	0.00%
2022-09-20	0	0.036	0.033	0.042	0.036	0.036	1,025,000	36,900	0.0360	0.036	0.033	0.042	0.036	0.036	1,025,000	0.0360	2.86%
2022-09-19	0	0.035	0.035	0.043	0.032	0.036	325,000	10,975	0.0338	0.035	0.035	0.043	0.032	0.036	325,000	0.0338	-10.26%
2022-09-16	0	0.039	0.036	0.043	-	-	0	0	-	0.039	0.036	0.043	-	-	0	-	0.00%
2022-09-15	0	0.039	0.037	0.043	0.039	0.040	125,000	4,975	0.0398	0.039	0.037	0.043	0.039	0.040	125,000	0.0398	-9.30%
2022-09-14	0	0.043	0.040	0.057	-	-	0	0	-	0.043	0.040	0.057	-	-	0	-	0.00%
2022-09-13	0	0.043	0.039	0.050	-	-	0	0	-	0.043	0.039	0.050	-	-	0	-	0.00%
2022-09-09	0	0.043	0.037	0.054	0.043	0.043	25,000	1,075	0.0430	0.043	0.037	0.054	0.043	0.043	25,000	0.0430	4.88%
2022-09-08	0	0.041	0.037	0.043	0.039	0.041	250,000	10,150	0.0406	0.041	0.037	0.043	0.039	0.041	250,000	0.0406	-6.82%
2022-09-07	0	0.044	0.040	0.049	-	-	0	0	-	0.044	0.040	0.049	-	-	0	-	0.00%
2022-09-06	0	0.044	0.039	0.049	0.044	0.044	100,000	4,400	0.0440	0.044	0.039	0.049	0.044	0.044	100,000	0.0440	0.00%
2022-09-05	0	0.044	0.042	0.044	-	-	0	0	-	0.044	0.042	0.044	-	-	0	-	0.00%
2022-09-02	0	0.044	0.039	0.044	-	-	0	0	-	0.044	0.039	0.044	-	-	0	-	0.00%
2022-09-01	0	0.044	0.039	0.045	-	-	0	0	-	0.044	0.039	0.045	-	-	0	-	0.00%
2022-08-31	0	0.044	0.039	0.044	-	-	0	0	-	0.044	0.039	0.044	-	-	0	-	0.00%
2022-08-30	0	0.044	0.039	0.045	-	-	0	0	-	0.044	0.039	0.045	-	-	0	-	0.00%
2022-08-29	0	0.044	0.041	0.045	0.043	0.044	425,000	18,500	0.0435	0.044	0.041	0.045	0.043	0.044	425,000	0.0435	0.00%
2022-08-26	0	0.044	0.039	0.045	-	-	0	0	-	0.044	0.039	0.045	-	-	0	-	12.82%
2022-08-25	0	0.039	0.039	0.049	-	-	0	0	-	0.039	0.039	0.049	-	-	0	-	0.00%
2022-08-24	0	0.039	0.038	0.049	0.039	0.039	175,000	6,825	0.0390	0.039	0.038	0.049	0.039	0.039	175,000	0.0390	-2.50%
2022-08-23	0	0.040	0.038	0.049	-	-	0	0	-	0.040	0.038	0.049	-	-	0	-	0.00%
2022-08-22	0	0.040	0.039	0.044	0.039	0.040	50,000	1,975	0.0395	0.040	0.039	0.044	0.039	0.040	50,000	0.0395	-6.98%
2022-08-19	0	0.043	0.043	0.049	-	-	0	0	-	0.043	0.043	0.049	-	-	0	-	0.00%
2022-08-18	0	0.043	0.040	0.049	-	-	0	0	-	0.043	0.040	0.049	-	-	0	-	0.00%
2022-08-17	0	0.043	0.040	0.049	-	-	0	0	-	0.043	0.040	0.049	-	-	0	-	0.00%
2022-08-16	0	0.043	0.039	0.047	-	-	0	0	-	0.043	0.039	0.047	-	-	0	-	0.00%
2022-08-15	0	0.043	0.041	0.047	-	-	0	0	-	0.043	0.041	0.047	-	-	0	-	0.00%
2022-08-12	0	0.043	0.039	0.045	-	-	0	0	-	0.043	0.039	0.045	-	-	0	-	0.00%
2022-08-11	0	0.043	0.041	0.047	-	-	0	0	-	0.043	0.041	0.047	-	-	0	-	0.00%
2022-08-10	0	0.043	0.043	0.046	0.043	0.043	2,682,500	115,265	0.0430	0.043	0.043	0.046	0.043	0.043	2,682,500	0.0430	4.88%
2022-08-09	0	0.041	0.041	0.047	0.041	0.041	125,000	5,125	0.0410	0.041	0.041	0.047	0.041	0.041	125,000	0.0410	2.50%
2022-08-08	0	0.040	0.040	0.041	0.040	0.040	75,000	3,000	0.0400	0.040	0.040	0.041	0.040	0.040	75,000	0.0400	0.00%
2022-08-05	0	0.040	0.040	0.041	-	-	0	0	-	0.040	0.040	0.041	-	-	0	-	0.00%
2022-08-04	0	0.040	0.039	0.041	-	-	0	0	-	0.040	0.039	0.041	-	-	0	-	0.00%
2022-08-03	0	0.040	0.040	0.041	0.039	0.039	226,000	9,010	0.0399	0.040	0.040	0.041	0.039	0.039	226,000	0.0399	0.00%
2022-08-02	0	0.040	0.040	0.048	0.040	0.041	475,000	19,250	0.0405	0.040	0.040	0.048	0.040	0.041	475,000	0.0405	-2.44%
2022-08-01	0	0.041	0.041	0.046	0.040	0.041	850,000	34,450	0.0405	0.041	0.041	0.046	0.040	0.041	850,000	0.0405	0.00%
2022-07-29	0	0.041	0.040	0.042	0.041	0.041	600,000	24,600	0.0410	0.041	0.040	0.042	0.041	0.041	600,000	0.0410	0.00%
2022-07-28	0	0.041	0.040	0.042	0.041	0.042	625,160	25,755	0.0412	0.041	0.040	0.042	0.041	0.042	625,160	0.0412	0.00%
2022-07-27	0	0.041	0.041	0.042	0.041	0.041	350,000	14,350	0.0410	0.041	0.041	0.042	0.041	0.041	350,000	0.0410	-8.89%
2022-07-26	0	0.045	0.041	0.045	0.040	0.045	1,350,000	55,550	0.0411	0.045	0.041	0.045	0.040	0.045	1,350,000	0.0411	12.50%
2022-07-25	0	0.040	0.040	0.041	0.039	0.042	1,950,000	78,075	0.0400	0.040	0.040	0.041	0.039	0.042	1,950,000	0.0400	-2.44%
2022-07-22	0	0.041	0.041	0.048	0.039	0.041	775,000	30,975	0.0400	0.041	0.041	0.048	0.039	0.041	775,000	0.0400	5.13%
2022-07-21	0	0.039	0.037	0.039	-	-	0	0	-	0.039	0.037	0.039	-	-	0	-	0.00%
2022-07-20	0	0.039	0.038	0.040	-	-	0	0	-	0.039	0.038	0.040	-	-	0	-	0.00%
2022-07-19	0	0.039	0.038	0.040	0.039	0.039	200,000	7,800	0.0390	0.039	0.038	0.040	0.039	0.039	200,000	0.0390	-2.50%
2022-07-18	0	0.040	0.039	0.040	0.041	0.041	200,000	8,200	0.0410	0.040	0.039	0.040	0.041	0.041	200,000	0.0410	2.56%
2022-07-15	0	0.039	0.039	0.041	0.039	0.039	51,000	1,985	0.0389	0.039	0.039	0.041	0.039	0.039	51,000	0.0389	-4.88%
2022-07-14	0	0.041	0.039	0.041	0.039	0.041	725,000	29,200	0.0403	0.041	0.039	0.041	0.039	0.041	725,000	0.0403	-2.38%
2022-07-13	0	0.042	0.041	0.042	0.041	0.043	475,000	19,575	0.0412	0.042	0.041	0.042	0.041	0.043	475,000	0.0412	-4.55%
2022-07-12	0	0.044	0.041	0.044	-	-	0	0	-	0.044	0.041	0.044	-	-	0	-	0.00%
2022-07-11	0	0.044	0.042	0.045	0.044	0.044	150,000	6,600	0.0440	0.044	0.042	0.045	0.044	0.044	150,000	0.0440	2.33%
2022-07-08	0	0.043	0.043	0.049	0.042	0.043	325,000	13,950	0.0429	0.043	0.043	0.049	0.042	0.043	325,000	0.0429	7.50%
2022-07-07	0	0.040	0.039	0.040	0.040	0.040	304,375	12,153	0.0399	0.040	0.039	0.040	0.040	0.040	304,375	0.0399	-2.44%
2022-07-06	0	0.041	0.041	0.042	0.041	0.041	295,000	11,995	0.0407	0.041	0.041	0.042	0.041	0.041	295,000	0.0407	-4.65%
2022-07-05	0	0.043	0.041	0.043	0.040	0.043	705,791	29,058	0.0412	0.043	0.041	0.043	0.040	0.043	705,791	0.0412	0.00%
2022-07-04	0	0.043	0.040	0.043	0.040	0.043	875,000	35,825	0.0409	0.043	0.040	0.043	0.040	0.043	875,000	0.0409	0.00%
2022-06-30	0	0.043	0.041	0.043	0.042	0.043	1,075,000	45,925	0.0427	0.043	0.041	0.043	0.042	0.043	1,075,000	0.0427	-2.27%
2022-06-29	0	0.044	0.042	0.045	0.042	0.044	1,025,000	43,475	0.0424	0.044	0.042	0.045	0.042	0.044	1,025,000	0.0424	0.00%
2022-06-28	0	0.044	0.042	0.046	0.044	0.044	1,305,000	57,400	0.0440	0.044	0.042	0.046	0.044	0.044	1,305,000	0.0440	0.00%
2022-06-27	0	0.044	0.044	0.045	0.042	0.043	725,000	31,150	0.0430	0.044	0.044	0.045	0.042	0.043	725,000	0.0430	0.00%
2022-06-24	0	0.044	0.044	0.050	0.042	0.048	1,050,000	47,375	0.0451	0.044	0.044	0.050	0.042	0.048	1,050,000	0.0451	-2.22%
2022-06-23	0	0.045	0.044	0.045	0.043	0.045	250,000	10,900	0.0436	0.045	0.044	0.045	0.043	0.045	250,000	0.0436	4.65%
2022-06-22	0	0.043	0.042	0.050	0.043	0.043	200,000	8,600	0.0430	0.043	0.042	0.050	0.043	0.043	200,000	0.0430	0.00%
2022-06-21	0	0.043	0.043	0.045	0.043	0.043	100,000	4,300	0.0430	0.043	0.043	0.045	0.043	0.043	100,000	0.0430	0.00%
2022-06-20	0	0.043	0.042	0.045	0.043	0.043	50,000	2,150	0.0430	0.043	0.042	0.045	0.043	0.043	50,000	0.0430	0.00%
2022-06-17	0	0.043	0.042	0.045	0.042	0.045	825,000	35,900	0.0435	0.043	0.042	0.045	0.042	0.045	825,000	0.0435	2.38%
2022-06-16	0	0.042	0.042	0.045	0.042	0.048	675,000	29,825	0.0442	0.042	0.042	0.045	0.042	0.048	675,000	0.0442	-10.64%
2022-06-15	0	0.047	0.044	0.047	0.044	0.050	3,300,000	149,275	0.0452	0.047	0.044	0.047	0.044	0.050	3,300,000	0.0452	-6.00%
2022-06-14	0	0.050	0.043	0.050	-	-	0	0	-	0.050	0.043	0.050	-	-	0	-	0.00%
2022-06-13	0	0.050	0.044	0.070	0.050	0.050	50,000	2,500	0.0500	0.050	0.044	0.070	0.050	0.050	50,000	0.0500	0.00%
2022-06-10	0	0.050	0.043	0.050	-	-	0	0	-	0.050	0.043	0.050	-	-	0	-	0.00%
2022-06-09	0	0.050	0.043	0.050	-	-	0	0	-	0.050	0.043	0.050	-	-	0	-	0.00%
2022-06-08	0	0.050	0.044	0.055	-	-	0	0	-	0.050	0.044	0.055	-	-	0	-	0.00%
2022-06-07	0	0.050	0.044	0.050	-	-	0	0	-	0.050	0.044	0.050	-	-	0	-	0.00%
2022-06-06	0	0.050	0.046	0.050	0.050	0.050	25,000	1,250	0.0500	0.050	0.046	0.050	0.050	0.050	25,000	0.0500	0.00%
2022-06-02	0	0.050	0.046	0.054	-	-	0	0	-	0.050	0.046	0.054	-	-	0	-	0.00%
2022-06-01	0	0.050	0.045	0.050	0.045	0.050	100,000	4,750	0.0475	0.050	0.045	0.050	0.045	0.050	100,000	0.0475	6.38%
2022-05-31	0	0.047	0.047	0.051	0.047	0.051	750,000	37,100	0.0495	0.047	0.047	0.051	0.047	0.051	750,000	0.0495	-9.62%
2022-05-30	0	0.052	0.045	0.053	0.047	0.054	225,000	10,750	0.0478	0.052	0.045	0.053	0.047	0.054	225,000	0.0478	10.64%
2022-05-27	0	0.047	0.044	0.047	0.045	0.050	825,000	39,575	0.0480	0.047	0.044	0.047	0.045	0.050	825,000	0.0480	0.00%
2022-05-26	0	0.047	0.042	0.047	0.045	0.047	75,000	3,425	0.0457	0.047	0.042	0.047	0.045	0.047	75,000	0.0457	4.44%
2022-05-25	0	0.045	0.042	0.047	0.042	0.047	375,000	16,150	0.0431	0.045	0.042	0.047	0.042	0.047	375,000	0.0431	-2.17%
2022-05-24	0	0.046	0.043	0.046	0.043	0.064	4,975,000	260,225	0.0523	0.046	0.043	0.046	0.043	0.064	4,975,000	0.0523	-2.13%
2022-05-23	0	0.047	0.043	0.050	0.040	0.054	175,000	8,275	0.0473	0.047	0.043	0.050	0.040	0.054	175,000	0.0473	4.44%
2022-05-20	0	0.045	0.045	0.060	0.041	0.042	275,000	11,300	0.0411	0.045	0.045	0.060	0.041	0.042	275,000	0.0411	9.76%
2022-05-19	0	0.041	0.040	0.042	0.041	0.041	100,000	4,100	0.0410	0.041	0.040	0.042	0.041	0.041	100,000	0.0410	-2.38%
2022-05-18	0	0.042	0.041	0.042	0.041	0.042	100,000	4,175	0.0418	0.042	0.041	0.042	0.041	0.042	100,000	0.0418	0.00%
2022-05-17	0	0.042	0.042	0.050	0.042	0.043	75,000	3,175	0.0423	0.042	0.042	0.050	0.042	0.043	75,000	0.0423	-2.33%
2022-05-16	0	0.043	0.041	0.060	0.043	0.043	25,000	1,075	0.0430	0.043	0.041	0.060	0.043	0.043	25,000	0.0430	2.38%
2022-05-13	0	0.042	0.042	0.044	0.042	0.050	250,000	11,100	0.0444	0.042	0.042	0.044	0.042	0.050	250,000	0.0444	-4.55%
2022-05-12	0	0.044	0.044	0.050	0.040	0.041	100,000	4,025	0.0403	0.044	0.044	0.050	0.040	0.041	100,000	0.0403	7.32%
2022-05-11	0	0.041	0.038	0.042	-	-	0	0	-	0.041	0.038	0.042	-	-	0	-	0.00%
2022-05-10	0	0.041	0.038	0.041	0.041	0.041	25,000	1,025	0.0410	0.041	0.038	0.041	0.041	0.041	25,000	0.0410	-2.38%
2022-05-06	0	0.042	0.042	0.043	0.042	0.042	100,000	4,200	0.0420	0.042	0.042	0.043	0.042	0.042	100,000	0.0420	0.00%
2022-05-05	0	0.042	0.042	0.043	-	-	0	0	-	0.042	0.042	0.043	-	-	0	-	2.44%
2022-05-04	0	0.041	0.038	0.043	0.041	0.041	300,000	12,300	0.0410	0.041	0.038	0.043	0.041	0.041	300,000	0.0410	-2.38%
2022-05-03	0	0.042	0.038	0.044	0.042	0.042	1,535,000	64,370	0.0419	0.042	0.038	0.044	0.042	0.042	1,535,000	0.0419	-4.55%
2022-04-29	0	0.044	0.037	0.044	0.044	0.044	125,000	5,500	0.0440	0.044	0.037	0.044	0.044	0.044	125,000	0.0440	-2.22%
2022-04-28	0	0.045	0.039	0.045	-	-	0	0	-	0.045	0.039	0.045	-	-	0	-	0.00%
2022-04-27	0	0.045	0.038	0.045	-	-	0	0	-	0.045	0.038	0.045	-	-	0	-	0.00%
2022-04-26	0	0.045	0.040	0.045	-	-	0	0	-	0.045	0.040	0.045	-	-	0	-	0.00%
2022-04-25	0	0.045	0.037	0.045	-	-	0	0	-	0.045	0.037	0.045	-	-	0	-	0.00%
2022-04-22	0	0.045	0.039	0.052	0.039	0.045	175,000	7,425	0.0424	0.045	0.039	0.052	0.039	0.045	175,000	0.0424	0.00%
2022-04-21	0	0.045	0.039	-	0.037	0.045	825,000	31,800	0.0385	0.045	0.039	-	0.037	0.045	825,000	0.0385	7.14%
2022-04-20	0	0.042	0.037	0.045	0.042	0.042	26,000	1,080	0.0415	0.042	0.037	0.045	0.042	0.042	26,000	0.0415	0.00%
2022-04-19	0	0.042	0.042	0.043	0.040	0.042	725,000	29,350	0.0405	0.042	0.042	0.043	0.040	0.042	725,000	0.0405	-2.33%
2022-04-14	0	0.043	0.043	0.046	-	-	0	0	-	0.043	0.043	0.046	-	-	0	-	0.00%
2022-04-13	0	0.043	0.043	0.046	0.043	0.044	127,700	5,508	0.0431	0.043	0.043	0.046	0.043	0.044	127,700	0.0431	-6.52%
2022-04-12	0	0.046	0.044	0.052	0.046	0.046	100,000	4,600	0.0460	0.046	0.044	0.052	0.046	0.046	100,000	0.0460	2.22%
2022-04-11	0	0.045	0.045	0.052	0.045	0.045	225,000	10,125	0.0450	0.045	0.045	0.052	0.045	0.045	225,000	0.0450	-8.16%
2022-04-08	0	0.049	0.044	0.052	-	-	0	0	-	0.049	0.044	0.052	-	-	0	-	-2.00%
2022-04-07	0	0.050	0.044	0.050	-	-	0	0	-	0.050	0.044	0.050	-	-	0	-	0.00%
2022-04-06	0	0.050	0.044	0.050	-	-	0	0	-	0.050	0.044	0.050	-	-	0	-	-1.96%
2022-04-04	0	0.051	0.044	0.051	-	-	2,500	100	0.0400	0.051	0.044	0.051	-	-	2,500	0.0400	0.00%
2022-04-01	0	0.051	0.044	0.052	0.051	0.051	50,000	2,550	0.0510	0.051	0.044	0.052	0.051	0.051	50,000	0.0510	-1.92%
2022-03-31	0	0.052	0.045	0.052	-	-	0	0	-	0.052	0.045	0.052	-	-	0	-	0.00%
2022-03-30	0	0.052	0.044	0.053	-	-	0	0	-	0.052	0.044	0.053	-	-	0	-	0.00%
2022-03-29	0	0.052	0.045	0.052	0.053	0.053	53,000	2,773	0.0523	0.052	0.045	0.052	0.053	0.053	53,000	0.0523	13.04%
2022-03-28	0	0.046	0.046	0.054	0.043	0.045	1,725,000	74,225	0.0430	0.046	0.046	0.054	0.043	0.045	1,725,000	0.0430	-2.13%
2022-03-25	0	0.047	0.043	0.050	0.047	0.047	100,000	4,700	0.0470	0.047	0.043	0.050	0.047	0.047	100,000	0.0470	2.17%
2022-03-24	0	0.046	0.046	0.054	0.046	0.046	50,000	2,300	0.0460	0.046	0.046	0.054	0.046	0.046	50,000	0.0460	0.00%
2022-03-23	0	0.046	0.046	0.049	0.046	0.049	125,000	6,050	0.0484	0.046	0.046	0.049	0.046	0.049	125,000	0.0484	-4.17%
2022-03-22	0	0.048	0.048	0.055	0.045	0.045	55,000	2,425	0.0441	0.048	0.048	0.055	0.045	0.045	55,000	0.0441	0.00%
2022-03-21	0	0.048	0.045	0.054	0.048	0.048	450,000	21,600	0.0480	0.048	0.045	0.054	0.048	0.048	450,000	0.0480	0.00%
2022-03-18	0	0.048	0.046	0.049	0.041	0.048	1,275,800	57,985	0.0454	0.048	0.046	0.049	0.041	0.048	1,275,800	0.0454	6.67%
2022-03-17	0	0.045	0.045	0.055	-	-	0	0	-	0.045	0.045	0.055	-	-	0	-	0.00%
2022-03-16	0	0.045	0.045	0.055	-	-	0	0	-	0.045	0.045	0.055	-	-	0	-	0.00%
2022-03-15	0	0.045	0.045	0.050	0.045	0.045	200,000	9,000	0.0450	0.045	0.045	0.050	0.045	0.045	200,000	0.0450	-4.26%
2022-03-14	0	0.047	0.046	0.059	0.046	0.047	100,000	4,625	0.0463	0.047	0.046	0.059	0.046	0.047	100,000	0.0463	-9.62%
2022-03-11	0	0.052	0.046	0.054	0.048	0.052	875,000	43,200	0.0494	0.052	0.046	0.054	0.048	0.052	875,000	0.0494	8.33%
2022-03-10	0	0.048	0.048	0.055	0.048	0.048	300,000	14,400	0.0480	0.048	0.048	0.055	0.048	0.048	300,000	0.0480	0.00%
2022-03-09	0	0.048	0.045	0.053	0.048	0.048	175,000	8,400	0.0480	0.048	0.045	0.053	0.048	0.048	175,000	0.0480	0.00%
2022-03-08	0	0.048	0.048	0.053	0.045	0.045	175,000	7,875	0.0450	0.048	0.048	0.053	0.045	0.045	175,000	0.0450	6.67%
2022-03-07	0	0.045	0.045	0.050	-	-	0	0	-	0.045	0.045	0.050	-	-	0	-	0.00%
2022-03-04	0	0.045	0.045	0.050	0.045	0.046	4,050,000	184,200	0.0455	0.045	0.045	0.050	0.045	0.046	4,050,000	0.0455	-4.26%
2022-03-03	0	0.047	0.047	0.059	0.045	0.052	675,000	31,225	0.0463	0.047	0.047	0.059	0.045	0.052	675,000	0.0463	-6.00%
2022-03-02	0	0.050	0.047	0.055	0.050	0.055	1,700,028	85,901	0.0505	0.050	0.047	0.055	0.050	0.055	1,700,028	0.0505	-7.41%
2022-03-01	0	0.054	0.054	0.060	0.052	0.053	100,000	5,275	0.0528	0.054	0.054	0.060	0.052	0.053	100,000	0.0528	3.85%
2022-02-28	0	0.052	0.052	0.064	0.052	0.053	150,000	7,850	0.0523	0.052	0.052	0.064	0.052	0.053	150,000	0.0523	-8.77%
2022-02-25	0	0.057	0.051	0.057	-	-	0	0	-	0.057	0.051	0.057	-	-	0	-	0.00%
2022-02-24	0	0.057	0.057	0.064	0.057	0.057	50,000	2,850	0.0570	0.057	0.057	0.064	0.057	0.057	50,000	0.0570	0.00%
2022-02-23	0	0.057	0.051	0.064	-	-	0	0	-	0.057	0.051	0.064	-	-	0	-	0.00%
2022-02-22	0	0.057	0.057	0.065	0.056	0.057	625,000	35,525	0.0568	0.057	0.057	0.065	0.056	0.057	625,000	0.0568	0.00%
2022-02-21	0	0.057	0.054	0.063	0.053	0.057	575,000	31,800	0.0553	0.057	0.054	0.063	0.053	0.057	575,000	0.0553	-13.64%
2022-02-18	0	0.066	0.054	0.067	0.066	0.071	200,000	13,700	0.0685	0.066	0.054	0.067	0.066	0.071	200,000	0.0685	20.00%
2022-02-17	0	0.055	0.052	0.065	-	-	0	0	-	0.055	0.052	0.065	-	-	0	-	0.00%
2022-02-16	0	0.055	0.052	0.070	-	-	0	0	-	0.055	0.052	0.070	-	-	0	-	0.00%
2022-02-15	0	0.055	0.048	0.065	-	-	0	0	-	0.055	0.048	0.065	-	-	0	-	0.00%
2022-02-14	0	0.055	0.050	0.060	-	-	0	0	-	0.055	0.050	0.060	-	-	0	-	0.00%
2022-02-11	0	0.055	0.050	0.060	-	-	0	0	-	0.055	0.050	0.060	-	-	0	-	0.00%
2022-02-10	0	0.055	0.053	0.060	0.055	0.055	50,000	2,750	0.0550	0.055	0.053	0.060	0.055	0.055	50,000	0.0550	5.77%
2022-02-09	0	0.052	0.050	0.055	-	-	0	0	-	0.052	0.050	0.055	-	-	0	-	0.00%
2022-02-08	0	0.052	0.050	0.055	-	-	0	0	-	0.052	0.050	0.055	-	-	0	-	0.00%
2022-02-07	0	0.052	0.050	0.055	0.052	0.052	50,000	2,600	0.0520	0.052	0.050	0.055	0.052	0.052	50,000	0.0520	0.00%
2022-02-04	0	0.052	0.052	0.057	-	-	0	0	-	0.052	0.052	0.057	-	-	0	-	0.00%
2022-01-31	0	0.052	0.049	0.056	0.052	0.052	150,000	7,800	0.0520	0.052	0.049	0.056	0.052	0.052	150,000	0.0520	-7.14%
2022-01-28	0	0.056	0.049	0.060	-	-	0	0	-	0.056	0.049	0.060	-	-	0	-	0.00%
2022-01-27	0	0.056	0.056	0.060	0.056	0.056	100,000	5,600	0.0560	0.056	0.056	0.060	0.056	0.056	100,000	0.0560	0.00%
2022-01-26	0	0.056	0.049	0.060	-	-	0	0	-	0.056	0.049	0.060	-	-	0	-	0.00%
2022-01-25	0	0.056	0.056	0.060	-	-	0	0	-	0.056	0.056	0.060	-	-	0	-	0.00%
2022-01-24	0	0.056	0.053	0.059	-	-	0	0	-	0.056	0.053	0.059	-	-	0	-	0.00%
2022-01-21	0	0.056	0.055	0.059	0.054	0.056	75,000	4,150	0.0553	0.056	0.055	0.059	0.054	0.056	75,000	0.0553	0.00%
2022-01-20	0	0.056	0.056	0.060	0.052	0.056	155,000	8,335	0.0538	0.056	0.056	0.060	0.052	0.056	155,000	0.0538	0.00%
2022-01-19	0	0.056	0.055	0.060	0.056	0.057	50,000	2,825	0.0565	0.056	0.055	0.060	0.056	0.057	50,000	0.0565	-1.75%
2022-01-18	0	0.057	0.056	0.060	-	-	0	0	-	0.057	0.056	0.060	-	-	0	-	0.00%
2022-01-17	0	0.057	0.055	0.060	-	-	0	0	-	0.057	0.055	0.060	-	-	0	-	0.00%
2022-01-14	0	0.057	0.057	0.059	0.057	0.057	350,000	19,950	0.0570	0.057	0.057	0.059	0.057	0.057	350,000	0.0570	-5.00%
2022-01-13	0	0.060	0.057	0.069	-	-	0	0	-	0.060	0.057	0.069	-	-	0	-	0.00%
2022-01-12	0	0.060	0.057	0.069	-	-	0	0	-	0.060	0.057	0.069	-	-	0	-	0.00%
2022-01-11	0	0.060	0.057	0.069	0.060	0.060	350,000	21,000	0.0600	0.060	0.057	0.069	0.060	0.060	350,000	0.0600	-1.64%
2022-01-10	0	0.061	0.057	0.061	0.055	0.061	450,000	26,125	0.0581	0.061	0.057	0.061	0.055	0.061	450,000	0.0581	3.39%
2022-01-07	0	0.059	0.057	0.067	0.058	0.060	575,000	33,575	0.0584	0.059	0.057	0.067	0.058	0.060	575,000	0.0584	1.72%
2022-01-06	0	0.058	0.055	0.059	0.055	0.061	500,000	28,600	0.0572	0.058	0.055	0.059	0.055	0.061	500,000	0.0572	-4.92%
2022-01-05	0	0.061	0.057	0.061	-	-	0	0	-	0.061	0.057	0.061	-	-	0	-	0.00%
2022-01-04	0	0.061	0.058	0.067	0.057	0.061	50,000	2,950	0.0590	0.061	0.058	0.067	0.057	0.061	50,000	0.0590	0.00%
2022-01-03	0	0.061	0.057	0.063	0.061	0.061	25,000	1,525	0.0610	0.061	0.057	0.063	0.061	0.061	25,000	0.0610	0.00%
2021-12-31	0	0.061	0.057	0.069	0.059	0.061	75,000	4,500	0.0600	0.061	0.057	0.069	0.059	0.061	75,000	0.0600	8.93%
2021-12-30	0	0.056	0.055	0.060	0.055	0.058	925,000	52,150	0.0564	0.056	0.055	0.060	0.055	0.058	925,000	0.0564	-5.08%
2021-12-29	0	0.059	0.059	0.073	0.056	0.059	475,000	27,225	0.0573	0.059	0.059	0.073	0.056	0.059	475,000	0.0573	-3.28%
2021-12-28	0	0.061	0.061	0.073	0.060	0.062	475,000	29,100	0.0613	0.061	0.061	0.073	0.060	0.062	475,000	0.0613	-11.59%
2021-12-24	0	0.069	0.058	0.069	-	-	0	0	-	0.069	0.058	0.069	-	-	0	-	-10.39%
2021-12-23	0	0.077	0.058	0.077	0.063	0.079	250,000	16,550	0.0662	0.077	0.058	0.077	0.063	0.079	250,000	0.0662	8.45%
2021-12-22	0	0.071	0.056	0.073	0.071	0.071	1,000,000	71,000	0.0710	0.071	0.056	0.073	0.071	0.071	1,000,000	0.0710	0.00%
2021-12-21	0	0.071	0.071	0.073	0.071	0.071	1,518,900	107,652	0.0709	0.071	0.071	0.073	0.071	0.071	1,518,900	0.0709	1.43%
2021-12-20	0	0.070	0.065	0.072	0.055	0.084	8,427,100	587,852	0.0698	0.070	0.065	0.072	0.055	0.084	8,427,100	0.0698	27.27%
2021-12-17	0	0.055	0.052	0.055	0.054	0.055	550,000	29,925	0.0544	0.055	0.052	0.055	0.054	0.055	550,000	0.0544	0.00%
2021-12-16	0	0.055	0.050	0.055	0.055	0.055	25,000	1,375	0.0550	0.055	0.050	0.055	0.055	0.055	25,000	0.0550	0.00%
2021-12-15	0	0.055	0.051	0.055	0.055	0.055	25,000	1,375	0.0550	0.055	0.051	0.055	0.055	0.055	25,000	0.0550	0.00%
2021-12-14	0	0.055	0.055	0.057	-	-	0	0	-	0.055	0.055	0.057	-	-	0	-	0.00%
2021-12-13	0	0.055	0.055	0.058	0.055	0.058	1,550,000	86,600	0.0559	0.055	0.055	0.058	0.055	0.058	1,550,000	0.0559	-12.70%
2021-12-10	0	0.063	0.059	0.063	-	-	0	0	-	0.063	0.059	0.063	-	-	0	-	0.00%
2021-12-09	0	0.063	0.058	0.063	-	-	0	0	-	0.063	0.058	0.063	-	-	0	-	-1.56%
2021-12-08	0	0.064	0.054	0.064	0.057	0.065	525,000	30,800	0.0587	0.064	0.054	0.064	0.057	0.065	525,000	0.0587	6.67%
2021-12-07	0	0.060	0.054	0.060	0.060	0.060	650,000	39,000	0.0600	0.060	0.054	0.060	0.060	0.060	650,000	0.0600	0.00%
2021-12-06	0	0.060	0.054	0.060	0.060	0.060	500,000	30,000	0.0600	0.060	0.054	0.060	0.060	0.060	500,000	0.0600	0.00%
2021-12-03	0	0.060	0.052	0.060	-	-	0	0	-	0.060	0.052	0.060	-	-	0	-	0.00%
2021-12-02	0	0.060	0.053	0.060	0.060	0.060	25,000	1,500	0.0600	0.060	0.053	0.060	0.060	0.060	25,000	0.0600	0.00%
2021-12-01	0	0.060	0.057	0.061	0.059	0.060	425,000	25,275	0.0595	0.060	0.057	0.061	0.059	0.060	425,000	0.0595	5.26%
2021-11-30	0	0.057	0.057	0.061	-	-	0	0	-	0.057	0.057	0.061	-	-	0	-	0.00%
2021-11-29	0	0.057	0.057	0.062	0.056	0.057	175,000	9,875	0.0564	0.057	0.057	0.062	0.056	0.057	175,000	0.0564	-9.52%
2021-11-26	0	0.063	0.062	0.065	0.062	0.063	50,000	3,125	0.0625	0.063	0.062	0.065	0.062	0.063	50,000	0.0625	0.00%
2021-11-25	0	0.063	0.058	0.065	-	-	0	0	-	0.063	0.058	0.065	-	-	0	-	0.00%
2021-11-24	0	0.063	0.057	0.065	0.056	0.064	200,000	12,600	0.0630	0.063	0.057	0.065	0.056	0.064	200,000	0.0630	1.61%
2021-11-23	0	0.062	0.054	0.065	0.062	0.062	25,000	1,550	0.0620	0.062	0.054	0.065	0.062	0.062	25,000	0.0620	0.00%
2021-11-22	0	0.062	0.053	0.065	0.062	0.062	150,000	9,300	0.0620	0.062	0.053	0.065	0.062	0.062	150,000	0.0620	1.64%
2021-11-19	0	0.061	0.060	0.065	0.060	0.063	725,000	44,825	0.0618	0.061	0.060	0.065	0.060	0.063	725,000	0.0618	-6.15%
2021-11-18	0	0.065	0.064	0.070	0.065	0.068	140,000	9,325	0.0666	0.065	0.064	0.070	0.065	0.068	140,000	0.0666	-4.41%
2021-11-17	0	0.068	0.065	0.069	-	-	0	0	-	0.068	0.065	0.069	-	-	0	-	0.00%
2021-11-16	0	0.068	0.068	0.070	0.067	0.070	300,000	20,175	0.0673	0.068	0.068	0.070	0.067	0.070	300,000	0.0673	-2.86%
2021-11-15	0	0.070	0.067	0.070	-	-	0	0	-	0.070	0.067	0.070	-	-	0	-	0.00%
2021-11-12	0	0.070	0.066	0.072	0.070	0.070	225,000	15,750	0.0700	0.070	0.066	0.072	0.070	0.070	225,000	0.0700	2.94%
2021-11-11	0	0.068	0.064	0.070	0.068	0.068	50,000	3,400	0.0680	0.068	0.064	0.070	0.068	0.068	50,000	0.0680	1.49%
2021-11-10	0	0.067	0.064	0.068	0.064	0.075	350,000	23,450	0.0670	0.067	0.064	0.068	0.064	0.075	350,000	0.0670	0.00%
2021-11-09	0	0.067	0.066	0.072	0.065	0.067	425,000	28,125	0.0662	0.067	0.066	0.072	0.065	0.067	425,000	0.0662	0.00%
2021-11-08	0	0.067	0.065	0.067	0.067	0.070	200,000	13,750	0.0688	0.067	0.065	0.067	0.067	0.070	200,000	0.0688	-2.90%
2021-11-05	0	0.069	0.068	0.069	0.066	0.068	175,000	11,700	0.0669	0.069	0.068	0.069	0.066	0.068	175,000	0.0669	4.55%
2021-11-04	0	0.066	0.069	0.077	0.065	0.072	425,000	28,700	0.0675	0.066	0.069	0.077	0.065	0.072	425,000	0.0675	-7.04%
2021-11-03	0	0.071	0.065	0.074	0.071	0.075	800,000	59,450	0.0743	0.071	0.065	0.074	0.071	0.075	800,000	0.0743	-10.13%
2021-11-02	0	0.079	0.074	0.080	-	-	0	0	-	0.079	0.074	0.080	-	-	0	-	-1.25%
2021-11-01	0	0.080	0.080	0.081	0.080	0.080	150,000	12,000	0.0800	0.080	0.080	0.081	0.080	0.080	150,000	0.0800	-1.23%
2021-10-29	0	0.081	0.082	0.084	0.073	0.081	1,475,000	115,550	0.0783	0.081	0.082	0.084	0.073	0.081	1,475,000	0.0783	0.00%
2021-10-28	0	0.081	0.082	0.084	0.071	0.081	1,350,000	101,525	0.0752	0.081	0.082	0.084	0.071	0.081	1,350,000	0.0752	0.00%
2021-10-27	0	0.081	0.081	0.083	0.069	0.081	1,525,000	117,500	0.0770	0.081	0.081	0.083	0.069	0.081	1,525,000	0.0770	-1.22%
2021-10-26	0	0.082	0.081	0.082	0.072	0.082	1,750,000	128,350	0.0733	0.082	0.081	0.082	0.072	0.082	1,750,000	0.0733	0.00%
2021-10-25	0	0.082	0.073	0.083	0.082	0.082	25,000	2,050	0.0820	0.082	0.073	0.083	0.082	0.082	25,000	0.0820	-1.20%
2021-10-22	0	0.083	0.083	0.087	0.072	0.083	250,000	19,525	0.0781	0.083	0.083	0.087	0.072	0.083	250,000	0.0781	1.22%
2021-10-21	0	0.082	0.082	0.087	0.064	0.082	2,050,000	149,575	0.0730	0.082	0.082	0.087	0.064	0.082	2,050,000	0.0730	6.49%
2021-10-20	0	0.077	0.063	0.079	-	-	0	0	-	0.077	0.063	0.079	-	-	0	-	0.00%
2021-10-19	0	0.077	0.063	0.077	-	-	0	0	-	0.077	0.063	0.077	-	-	0	-	0.00%
2021-10-18	0	0.077	0.063	0.077	0.077	0.077	50,000	3,850	0.0770	0.077	0.063	0.077	0.077	0.077	50,000	0.0770	-1.28%
2021-10-15	0	0.078	0.063	0.078	-	-	0	0	-	0.078	0.063	0.078	-	-	0	-	-1.27%
2021-10-12	0	0.079	0.060	0.079	0.079	0.079	25,000	1,975	0.0790	0.079	0.060	0.079	0.079	0.079	25,000	0.0790	14.49%
2021-10-11	0	0.069	0.060	0.071	-	-	0	0	-	0.069	0.060	0.071	-	-	0	-	-1.43%
2021-10-08	0	0.070	0.061	0.070	0.059	0.071	250,000	16,250	0.0650	0.070	0.061	0.070	0.059	0.071	250,000	0.0650	2.94%
2021-10-07	0	0.068	0.058	0.068	-	-	0	0	-	0.068	0.058	0.068	-	-	0	-	0.00%
2021-10-06	0	0.068	0.053	0.068	-	-	0	0	-	0.068	0.053	0.068	-	-	0	-	0.00%
2021-10-05	0	0.068	0.052	0.068	-	-	0	0	-	0.068	0.052	0.068	-	-	0	-	0.00%
2021-10-04	0	0.068	0.068	0.070	-	-	0	0	-	0.068	0.068	0.070	-	-	0	-	0.00%
2021-09-30	0	0.068	0.061	0.068	0.062	0.073	400,000	25,900	0.0648	0.068	0.061	0.068	0.062	0.073	400,000	0.0648	0.00%
2021-09-29	0	0.068	0.060	0.070	0.068	0.075	46,362,500	2,610,150	0.0563	0.068	0.060	0.070	0.068	0.075	46,362,500	0.0563	21.43%
2021-09-28	0	0.056	0.056	0.072	-	-	0	0	-	0.056	0.056	0.072	-	-	0	-	0.00%
2021-09-27	0	0.056	0.055	0.064	0.056	0.056	25,000	1,400	0.0560	0.056	0.055	0.064	0.056	0.056	25,000	0.0560	-3.45%
2021-09-24	0	0.058	0.058	0.059	0.058	0.059	600,000	35,075	0.0585	0.058	0.058	0.059	0.058	0.059	600,000	0.0585	0.00%
2021-09-23	0	0.058	0.058	0.061	0.055	0.058	800,000	46,125	0.0577	0.058	0.058	0.061	0.055	0.058	800,000	0.0577	5.45%
2021-09-21	0	0.055	0.052	0.056	0.052	0.055	1,375,000	75,550	0.0549	0.055	0.052	0.056	0.052	0.055	1,375,000	0.0549	5.77%
2021-09-20	0	0.052	0.052	0.057	0.052	0.058	6,327,950	336,728	0.0532	0.052	0.052	0.057	0.052	0.058	6,327,950	0.0532	-18.75%
2021-09-17	0	0.064	0.061	0.064	0.058	0.075	1,100,000	70,400	0.0640	0.064	0.061	0.064	0.058	0.075	1,100,000	0.0640	10.34%
2021-09-16	0	0.058	0.060	0.061	0.057	0.063	2,600,000	150,925	0.0580	0.058	0.060	0.061	0.057	0.063	2,600,000	0.0580	-9.38%
2021-09-15	0	0.064	0.059	0.065	0.064	0.064	125,000	8,000	0.0640	0.064	0.059	0.065	0.064	0.064	125,000	0.0640	1.59%
2021-09-14	0	0.063	0.063	0.066	0.062	0.066	425,000	27,450	0.0646	0.063	0.063	0.066	0.062	0.066	425,000	0.0646	-5.97%
2021-09-13	0	0.067	0.067	0.069	0.061	0.070	925,000	62,075	0.0671	0.067	0.067	0.069	0.061	0.070	925,000	0.0671	1.52%
2021-09-10	0	0.066	0.066	0.075	0.066	0.075	475,000	32,500	0.0684	0.066	0.066	0.075	0.066	0.075	475,000	0.0684	-4.35%
2021-09-09	0	0.069	0.064	0.070	0.058	0.072	1,850,047	116,203	0.0628	0.069	0.064	0.070	0.058	0.072	1,850,047	0.0628	7.81%
2021-09-08	0	0.064	0.058	0.073	0.064	0.064	25,000	1,600	0.0640	0.064	0.058	0.073	0.064	0.064	25,000	0.0640	0.00%
2021-09-07	0	0.064	0.057	0.064	0.055	0.066	2,300,000	139,900	0.0608	0.064	0.057	0.064	0.055	0.066	2,300,000	0.0608	16.36%
2021-09-06	0	0.055	0.050	0.061	-	-	0	0	-	0.055	0.050	0.061	-	-	0	-	0.00%
2021-09-03	0	0.055	0.050	0.065	-	-	0	0	-	0.055	0.050	0.065	-	-	0	-	0.00%
2021-09-02	0	0.055	0.053	0.064	0.055	0.055	300,000	16,500	0.0550	0.055	0.053	0.064	0.055	0.055	300,000	0.0550	-3.51%
2021-09-01	0	0.057	0.057	0.063	0.057	0.064	500,000	31,825	0.0637	0.057	0.057	0.063	0.057	0.064	500,000	0.0637	1.79%
2021-08-31	0	0.056	0.056	0.065	0.055	0.058	750,000	41,875	0.0558	0.056	0.056	0.065	0.055	0.058	750,000	0.0558	0.00%
2021-08-30	0	0.056	0.056	0.057	0.053	0.060	1,150,000	63,450	0.0552	0.056	0.056	0.057	0.053	0.060	1,150,000	0.0552	-5.08%
2021-08-27	0	0.059	0.055	0.060	0.059	0.059	100,000	5,900	0.0590	0.059	0.055	0.060	0.059	0.059	100,000	0.0590	-1.67%
2021-08-26	0	0.060	0.060	0.064	0.060	0.062	950,000	57,250	0.0603	0.060	0.060	0.064	0.060	0.062	950,000	0.0603	-3.23%
2021-08-25	0	0.062	0.056	0.062	0.053	0.063	3,050,000	169,250	0.0555	0.062	0.056	0.062	0.053	0.063	3,050,000	0.0555	6.90%
2021-08-24	0	0.058	0.058	0.065	0.052	0.052	100,000	5,200	0.0520	0.058	0.058	0.065	0.052	0.052	100,000	0.0520	1.75%
2021-08-23	0	0.057	0.051	0.060	-	-	0	0	-	0.057	0.051	0.060	-	-	0	-	0.00%
2021-08-20	0	0.057	0.054	0.056	0.050	0.060	8,775,000	471,450	0.0537	0.057	0.054	0.056	0.050	0.060	8,775,000	0.0537	-12.31%
2021-08-19	0	0.065	0.060	0.070	0.065	0.065	25,000	1,625	0.0650	0.065	0.060	0.070	0.065	0.065	25,000	0.0650	0.00%
2021-08-18	0	0.065	0.065	0.067	0.060	0.063	250,000	15,300	0.0612	0.065	0.065	0.067	0.060	0.063	250,000	0.0612	3.17%
2021-08-17	0	0.063	0.063	0.067	0.062	0.068	825,000	55,425	0.0672	0.063	0.063	0.067	0.062	0.068	825,000	0.0672	-7.35%
2021-08-16	0	0.068	0.068	0.081	-	-	0	0	-	0.068	0.068	0.081	-	-	0	-	0.00%
2021-08-13	0	0.068	0.062	0.070	0.068	0.070	951,500	65,782	0.0691	0.068	0.062	0.070	0.068	0.070	951,500	0.0691	-11.69%
2021-08-12	0	0.077	0.070	0.079	-	-	0	0	-	0.077	0.070	0.079	-	-	0	-	-1.28%
2021-08-11	0	0.078	0.068	0.078	-	-	0	0	-	0.078	0.068	0.078	-	-	0	-	-2.50%
2021-08-10	0	0.080	0.067	0.080	-	-	0	0	-	0.080	0.067	0.080	-	-	0	-	0.00%
2021-08-09	0	0.080	0.068	0.084	0.079	0.080	550,000	43,800	0.0796	0.080	0.068	0.084	0.079	0.080	550,000	0.0796	5.26%
2021-08-06	0	0.076	0.070	0.077	0.066	0.076	50,000	3,550	0.0710	0.076	0.070	0.077	0.066	0.076	50,000	0.0710	15.15%
2021-08-05	0	0.066	0.065	0.079	0.066	0.066	150,000	9,900	0.0660	0.066	0.065	0.079	0.066	0.066	150,000	0.0660	-5.71%
2021-08-04	0	0.070	0.070	0.079	0.065	0.070	525,000	35,625	0.0679	0.070	0.070	0.079	0.065	0.070	525,000	0.0679	9.37%
2021-08-03	0	0.064	0.064	0.076	0.064	0.064	50,000	3,200	0.0640	0.064	0.064	0.076	0.064	0.064	50,000	0.0640	-8.57%
2021-08-02	0	0.070	0.067	0.079	0.061	0.070	600,000	41,400	0.0690	0.070	0.067	0.079	0.061	0.070	600,000	0.0690	-4.11%
2021-07-30	0	0.073	0.055	0.079	-	-	0	0	-	0.073	0.055	0.079	-	-	0	-	0.00%
2021-07-29	0	0.073	0.061	0.079	0.073	0.073	200,000	14,600	0.0730	0.073	0.061	0.079	0.073	0.073	200,000	0.0730	1.39%
2021-07-28	0	0.072	0.067	0.077	0.065	0.072	300,000	20,950	0.0698	0.072	0.067	0.077	0.065	0.072	300,000	0.0698	2.86%
2021-07-27	0	0.070	0.070	0.090	0.070	0.080	1,575,000	119,650	0.0760	0.070	0.070	0.090	0.070	0.080	1,575,000	0.0760	-11.39%
2021-07-26	0	0.079	0.078	0.087	-	-	0	0	-	0.079	0.078	0.087	-	-	0	-	0.00%
2021-07-23	0	0.079	0.079	0.089	0.078	0.081	750,000	60,125	0.0802	0.079	0.079	0.089	0.078	0.081	750,000	0.0802	-4.82%
2021-07-22	0	0.083	0.077	0.085	0.085	0.085	75,000	6,375	0.0850	0.083	0.077	0.085	0.085	0.085	75,000	0.0850	-2.35%
2021-07-21	0	0.085	0.073	0.088	0.087	0.087	200,000	17,400	0.0870	0.085	0.073	0.088	0.087	0.087	200,000	0.0870	-2.30%
2021-07-20	0	0.087	0.070	0.092	0.087	0.087	25,000	2,175	0.0870	0.087	0.070	0.092	0.087	0.087	25,000	0.0870	7.41%
2021-07-19	0	0.081	0.072	0.089	-	-	0	0	-	0.081	0.072	0.089	-	-	0	-	0.00%
2021-07-16	0	0.081	0.075	0.086	0.081	0.083	1,500,000	122,650	0.0818	0.081	0.075	0.086	0.081	0.083	1,500,000	0.0818	-2.41%
2021-07-15	0	0.083	0.081	0.083	0.085	0.088	950,000	81,425	0.0857	0.083	0.081	0.083	0.085	0.088	950,000	0.0857	1.22%
2021-07-14	0	0.082	0.081	0.087	0.077	0.085	2,100,000	170,375	0.0811	0.082	0.081	0.087	0.077	0.085	2,100,000	0.0811	-6.82%
2021-07-13	0	0.088	0.078	0.089	0.087	0.090	1,155,000	101,225	0.0876	0.088	0.078	0.089	0.087	0.090	1,155,000	0.0876	2.33%
2021-07-12	0	0.086	0.084	0.087	0.084	0.102	3,150,000	286,250	0.0909	0.086	0.084	0.087	0.084	0.102	3,150,000	0.0909	-4.44%
2021-07-09	1	-	-	-	-	-	0	0	-	0.090	-	-	-	-	0	-	0.00%
2021-07-08	1	-	-	-	-	-	0	0	-	0.090	-	-	-	-	0	-	0.00%
2021-07-07	1	-	-	-	-	-	0	0	-	0.090	-	-	-	-	0	-	0.00%
2021-07-06	1	-	-	-	-	-	0	0	-	0.090	-	-	-	-	0	-	0.00%
2021-07-05	1	-	-	-	-	-	0	0	-	0.090	-	-	-	-	0	-	0.00%
2021-07-02	1	-	-	-	-	-	0	0	-	0.090	-	-	-	-	0	-	0.00%
2021-06-30	0	0.090	0.086	0.090	0.082	0.092	2,275,000	199,750	0.0878	0.090	0.086	0.090	0.082	0.092	2,275,000	0.0878	8.43%
2021-06-29	0	0.083	0.082	0.090	0.082	0.085	1,900,000	157,950	0.0831	0.083	0.082	0.090	0.082	0.085	1,900,000	0.0831	-2.35%
2021-06-28	0	0.085	0.082	0.086	-	-	0	0	-	0.085	0.082	0.086	-	-	0	-	-1.16%
2021-06-25	0	0.086	0.085	0.090	-	-	0	0	-	0.086	0.085	0.090	-	-	0	-	0.00%
2021-06-24	0	0.086	0.082	0.087	0.086	0.087	275,000	23,825	0.0866	0.086	0.082	0.087	0.086	0.087	275,000	0.0866	-1.15%
2021-06-23	0	0.087	0.082	0.088	0.087	0.088	125,000	10,950	0.0876	0.087	0.082	0.088	0.087	0.088	125,000	0.0876	-1.14%
2021-06-22	0	0.088	0.085	0.088	-	-	0	0	-	0.088	0.085	0.088	-	-	0	-	-2.22%
2021-06-21	0	0.090	0.086	0.091	-	-	1,800	144	0.0800	0.090	0.086	0.091	-	-	1,800	0.0800	0.00%
2021-06-18	0	0.090	0.086	0.091	0.093	0.093	225,000	20,750	0.0922	0.090	0.086	0.091	0.093	0.093	225,000	0.0922	0.00%
2021-06-17	0	0.090	0.086	0.093	0.092	0.092	25,000	2,300	0.0920	0.090	0.086	0.093	0.092	0.092	25,000	0.0920	0.00%
2021-06-16	0	0.090	0.086	0.093	0.090	0.090	50,000	4,500	0.0900	0.090	0.086	0.093	0.090	0.090	50,000	0.0900	1.12%
2021-06-15	0	0.089	0.086	0.090	0.086	0.090	150,000	13,075	0.0872	0.089	0.086	0.090	0.086	0.090	150,000	0.0872	5.95%
2021-06-11	0	0.084	0.084	0.089	0.084	0.088	1,000,000	86,125	0.0861	0.084	0.084	0.089	0.084	0.088	1,000,000	0.0861	-5.62%
2021-06-10	0	0.089	0.089	0.091	0.087	0.093	1,150,000	104,175	0.0906	0.089	0.089	0.091	0.087	0.093	1,150,000	0.0906	1.14%
2021-06-09	0	0.088	0.087	0.091	0.087	0.090	900,000	79,275	0.0881	0.088	0.087	0.091	0.087	0.090	900,000	0.0881	-4.35%
2021-06-08	0	0.092	0.089	0.092	0.088	0.092	250,000	22,175	0.0887	0.092	0.089	0.092	0.088	0.092	250,000	0.0887	3.37%
2021-06-07	0	0.089	0.089	0.091	-	-	0	0	-	0.089	0.089	0.091	-	-	0	-	0.00%
2021-06-04	0	0.089	0.085	0.089	0.089	0.092	1,300,000	117,300	0.0902	0.089	0.085	0.089	0.089	0.092	1,300,000	0.0902	-3.26%
2021-06-03	0	0.092	0.089	0.093	0.089	0.092	400,000	36,450	0.0911	0.092	0.089	0.093	0.089	0.092	400,000	0.0911	3.37%
2021-06-02	0	0.089	0.089	0.092	0.089	0.094	2,500,000	226,650	0.0907	0.089	0.089	0.092	0.089	0.094	2,500,000	0.0907	-1.11%
2021-06-01	0	0.090	0.090	0.092	0.088	0.092	1,700,000	151,900	0.0894	0.090	0.090	0.092	0.088	0.092	1,700,000	0.0894	-2.17%
2021-05-31	0	0.092	0.089	0.093	0.088	0.095	1,350,000	121,900	0.0903	0.092	0.089	0.093	0.088	0.095	1,350,000	0.0903	1.10%
2021-05-28	0	0.091	0.091	0.096	0.091	0.100	4,191,300	392,990	0.0938	0.091	0.091	0.096	0.091	0.100	4,191,300	0.0938	-7.14%
2021-05-27	0	0.098	0.096	0.098	0.091	0.108	4,475,000	429,150	0.0959	0.098	0.096	0.098	0.091	0.108	4,475,000	0.0959	8.89%
2021-05-26	0	0.090	0.090	0.095	0.089	0.095	2,800,000	258,075	0.0922	0.090	0.090	0.095	0.089	0.095	2,800,000	0.0922	0.00%
2021-05-25	0	0.090	0.087	0.093	0.086	0.090	700,000	60,825	0.0869	0.090	0.087	0.093	0.086	0.090	700,000	0.0869	3.45%
2021-05-24	0	0.087	0.086	0.094	0.087	0.096	1,000,000	88,275	0.0883	0.087	0.086	0.094	0.087	0.096	1,000,000	0.0883	-6.45%
2021-05-21	0	0.093	0.093	0.094	0.089	0.095	1,325,000	123,100	0.0929	0.093	0.093	0.094	0.089	0.095	1,325,000	0.0929	-4.12%
2021-05-20	0	0.097	0.086	0.097	0.081	0.097	5,400,000	452,975	0.0839	0.097	0.086	0.097	0.081	0.097	5,400,000	0.0839	10.23%
2021-05-18	0	0.088	0.086	0.093	0.085	0.091	950,000	82,775	0.0871	0.088	0.086	0.093	0.085	0.091	950,000	0.0871	3.53%
2021-05-17	0	0.085	0.089	0.090	0.085	0.085	100,000	8,500	0.0850	0.085	0.089	0.090	0.085	0.085	100,000	0.0850	-1.16%
2021-05-14	0	0.086	0.086	0.093	0.086	0.089	1,000,000	86,400	0.0864	0.086	0.086	0.093	0.086	0.089	1,000,000	0.0864	-3.37%
2021-05-13	0	0.089	0.088	0.097	0.089	0.092	350,000	32,125	0.0918	0.089	0.088	0.097	0.089	0.092	350,000	0.0918	-2.20%
2021-05-12	0	0.091	0.091	0.097	0.081	0.099	4,292,000	393,084	0.0916	0.091	0.091	0.097	0.081	0.099	4,292,000	0.0916	4.60%
2021-05-11	0	0.087	0.081	0.088	0.080	0.089	7,050,000	580,350	0.0823	0.087	0.081	0.088	0.080	0.089	7,050,000	0.0823	-1.14%
2021-05-10	0	0.088	0.087	0.090	0.085	0.090	4,350,000	373,750	0.0859	0.088	0.087	0.090	0.085	0.090	4,350,000	0.0859	2.33%
2021-05-07	0	0.086	0.083	0.086	0.086	0.090	375,000	32,750	0.0873	0.086	0.083	0.086	0.086	0.090	375,000	0.0873	1.18%
2021-05-06	0	0.085	0.083	0.090	0.083	0.087	750,000	63,625	0.0848	0.085	0.083	0.090	0.083	0.087	750,000	0.0848	-5.56%
2021-05-05	0	0.090	0.085	0.094	-	-	0	0	-	0.090	0.085	0.094	-	-	0	-	0.00%
2021-05-04	0	0.090	0.083	0.093	-	-	0	0	-	0.090	0.083	0.093	-	-	0	-	0.00%
2021-05-03	0	0.090	0.083	0.091	0.083	0.092	500,000	44,350	0.0887	0.090	0.083	0.091	0.083	0.092	500,000	0.0887	1.12%
2021-04-30	0	0.089	0.083	0.090	-	-	0	0	-	0.089	0.083	0.090	-	-	0	-	-2.20%
2021-04-29	0	0.091	0.085	0.091	-	-	0	0	-	0.091	0.085	0.091	-	-	0	-	-2.15%
2021-04-28	0	0.093	0.087	0.093	0.088	0.102	2,950,000	267,400	0.0906	0.093	0.087	0.093	0.088	0.102	2,950,000	0.0906	5.68%
2021-04-27	0	0.088	0.086	0.090	0.082	0.093	1,957,500	170,875	0.0873	0.088	0.086	0.090	0.082	0.093	1,957,500	0.0873	2.33%
2021-04-26	0	0.086	0.083	0.086	0.083	0.093	600,000	50,550	0.0843	0.086	0.083	0.086	0.083	0.093	600,000	0.0843	-3.37%
2021-04-23	0	0.089	0.086	0.089	0.084	0.091	3,720,000	320,625	0.0862	0.089	0.086	0.089	0.084	0.091	3,720,000	0.0862	5.95%
2021-04-22	0	0.084	0.083	0.085	0.080	0.085	1,325,000	110,800	0.0836	0.084	0.083	0.085	0.080	0.085	1,325,000	0.0836	-1.18%
2021-04-21	0	0.085	0.085	0.095	0.084	0.095	1,525,000	134,075	0.0879	0.085	0.085	0.095	0.084	0.095	1,525,000	0.0879	1.19%
2021-04-20	0	0.084	0.083	0.084	0.081	0.086	1,600,000	134,725	0.0842	0.084	0.083	0.084	0.081	0.086	1,600,000	0.0842	5.00%
2021-04-19	0	0.080	0.080	0.087	0.080	0.090	2,690,000	221,685	0.0824	0.080	0.080	0.087	0.080	0.090	2,690,000	0.0824	-1.23%
2021-04-16	0	0.081	0.081	0.083	0.080	0.083	900,000	73,775	0.0820	0.081	0.081	0.083	0.080	0.083	900,000	0.0820	-2.41%
2021-04-15	0	0.083	0.083	0.088	-	-	0	0	-	0.083	0.083	0.088	-	-	0	-	0.00%
2021-04-14	0	0.083	0.083	0.092	0.082	0.085	2,200,000	185,675	0.0844	0.083	0.083	0.092	0.082	0.085	2,200,000	0.0844	-1.19%
2021-04-13	0	0.084	0.084	0.086	0.083	0.085	225,000	18,900	0.0840	0.084	0.084	0.086	0.083	0.085	225,000	0.0840	0.00%
2021-04-12	0	0.084	0.083	0.087	0.080	0.088	1,350,000	115,225	0.0854	0.084	0.083	0.087	0.080	0.088	1,350,000	0.0854	-14.29%
2021-04-09	0	0.098	0.083	0.098	0.082	0.102	725,000	60,025	0.0828	0.098	0.083	0.098	0.082	0.102	725,000	0.0828	8.89%
2021-04-08	0	0.090	0.090	0.095	0.090	0.090	25,000	2,250	0.0900	0.090	0.090	0.095	0.090	0.090	25,000	0.0900	-5.26%
2021-04-07	0	0.095	0.081	0.095	-	-	0	0	-	0.095	0.081	0.095	-	-	0	-	-3.06%
2021-04-01	0	0.098	0.086	0.098	0.099	0.099	25,000	2,475	0.0990	0.098	0.086	0.098	0.099	0.099	25,000	0.0990	-2.00%
2021-03-31	0	0.100	0.081	0.100	0.092	0.109	125,000	12,675	0.1014	0.100	0.081	0.100	0.092	0.109	125,000	0.1014	13.64%
2021-03-30	0	0.088	0.088	0.095	0.088	0.090	1,550,000	139,050	0.0897	0.088	0.088	0.095	0.088	0.090	1,550,000	0.0897	-3.30%
2021-03-29	0	0.091	0.091	0.094	0.083	0.091	1,275,000	110,350	0.0865	0.091	0.091	0.094	0.083	0.091	1,275,000	0.0865	3.41%
2021-03-26	0	0.088	0.086	0.090	0.086	0.098	1,275,000	115,475	0.0906	0.088	0.086	0.090	0.086	0.098	1,275,000	0.0906	-3.30%
2021-03-25	0	0.091	0.091	0.098	0.087	0.092	1,150,000	102,125	0.0888	0.091	0.091	0.098	0.087	0.092	1,150,000	0.0888	3.41%
2021-03-24	0	0.088	0.087	0.096	0.088	0.088	100,000	8,800	0.0880	0.088	0.087	0.096	0.088	0.088	100,000	0.0880	0.00%
2021-03-23	0	0.088	0.088	0.091	0.086	0.086	150,000	13,000	0.0867	0.088	0.088	0.091	0.086	0.086	150,000	0.0867	-4.35%
2021-03-22	0	0.092	0.090	0.096	0.085	0.096	3,700,000	322,250	0.0871	0.092	0.090	0.096	0.085	0.096	3,700,000	0.0871	-4.17%
2021-03-19	0	0.096	0.091	0.097	0.097	0.097	200,000	19,400	0.0970	0.096	0.091	0.097	0.097	0.097	200,000	0.0970	-1.03%
2021-03-18	0	0.097	0.097	0.098	0.090	0.097	1,850,000	172,750	0.0934	0.097	0.097	0.098	0.090	0.097	1,850,000	0.0934	7.78%
2021-03-17	0	0.090	0.089	0.096	0.090	0.090	50,000	4,500	0.0900	0.090	0.089	0.096	0.090	0.090	50,000	0.0900	-1.10%
2021-03-16	0	0.091	0.091	0.096	0.089	0.091	150,000	13,450	0.0897	0.091	0.091	0.096	0.089	0.091	150,000	0.0897	-1.09%
2021-03-15	0	0.092	0.089	0.092	0.092	0.092	300,000	27,600	0.0920	0.092	0.089	0.092	0.092	0.092	300,000	0.0920	-1.08%
2021-03-12	0	0.093	0.093	0.096	0.093	0.093	250,000	23,250	0.0930	0.093	0.093	0.096	0.093	0.093	250,000	0.0930	0.00%
2021-03-11	0	0.093	0.090	0.104	0.080	0.096	1,550,000	141,350	0.0912	0.093	0.090	0.104	0.080	0.096	1,550,000	0.0912	0.00%
2021-03-10	0	0.093	0.093	0.105	0.092	0.093	625,000	57,525	0.0920	0.093	0.093	0.105	0.092	0.093	625,000	0.0920	2.20%
2021-03-09	0	0.091	0.091	0.105	0.087	0.099	6,100,000	553,775	0.0908	0.091	0.091	0.105	0.087	0.099	6,100,000	0.0908	8.33%
2021-03-08	0	0.084	0.080	0.084	0.084	0.106	2,125,000	206,750	0.0973	0.084	0.080	0.084	0.084	0.106	2,125,000	0.0973	-20.00%
2021-03-05	0	0.105	0.105	0.112	0.100	0.108	2,400,000	247,475	0.1031	0.105	0.105	0.112	0.100	0.108	2,400,000	0.1031	-3.67%
2021-03-04	0	0.109	0.109	0.113	0.108	0.109	525,000	56,575	0.1078	0.109	0.109	0.113	0.108	0.109	525,000	0.1078	-6.03%
2021-03-03	0	0.116	0.110	0.117	0.108	0.117	725,000	81,100	0.1119	0.116	0.110	0.117	0.108	0.117	725,000	0.1119	1.75%
2021-03-02	0	0.114	0.113	0.114	0.108	0.118	825,000	93,525	0.1134	0.114	0.113	0.114	0.108	0.118	825,000	0.1134	-3.39%
2021-03-01	0	0.118	0.118	0.121	0.112	0.120	482,500	57,312	0.1188	0.118	0.118	0.121	0.112	0.120	482,500	0.1188	0.00%
2021-02-26	0	0.118	0.118	0.123	0.109	0.118	1,900,000	219,400	0.1155	0.118	0.118	0.123	0.109	0.118	1,900,000	0.1155	1.72%
2021-02-25	0	0.116	0.120	0.122	0.102	0.126	2,500,000	294,775	0.1179	0.116	0.120	0.122	0.102	0.126	2,500,000	0.1179	6.42%
2021-02-24	0	0.109	0.109	0.124	0.108	0.124	4,575,000	530,475	0.1160	0.109	0.109	0.124	0.108	0.124	4,575,000	0.1160	-12.10%
2021-02-23	0	0.124	0.118	0.124	0.123	0.128	2,250,000	280,725	0.1248	0.124	0.118	0.124	0.123	0.128	2,250,000	0.1248	6.90%
2021-02-22	0	0.116	0.116	0.129	0.116	0.134	2,433,500	305,255	0.1254	0.116	0.116	0.129	0.116	0.134	2,433,500	0.1254	-7.20%
2021-02-19	0	0.125	0.123	0.125	0.123	0.128	900,000	112,950	0.1255	0.125	0.123	0.125	0.123	0.128	900,000	0.1255	0.81%
2021-02-18	0	0.124	0.123	0.126	0.124	0.130	5,000,000	630,050	0.1260	0.124	0.123	0.126	0.124	0.130	5,000,000	0.1260	-6.06%
2021-02-17	0	0.132	0.129	0.133	0.117	0.135	10,475,000	1,340,350	0.1280	0.132	0.129	0.133	0.117	0.135	10,475,000	0.1280	10.00%
2021-02-16	0	0.120	0.118	0.121	0.114	0.124	3,325,000	392,975	0.1182	0.120	0.118	0.121	0.114	0.124	3,325,000	0.1182	1.69%
2021-02-11	0	0.118	0.118	0.121	0.114	0.121	625,000	73,375	0.1174	0.118	0.118	0.121	0.114	0.121	625,000	0.1174	0.00%
2021-02-10	0	0.118	0.116	0.118	0.116	0.127	2,250,000	269,175	0.1196	0.118	0.116	0.118	0.116	0.127	2,250,000	0.1196	-3.28%
2021-02-09	0	0.122	0.120	0.122	0.119	0.128	1,250,000	152,675	0.1221	0.122	0.120	0.122	0.119	0.128	1,250,000	0.1221	-1.61%
2021-02-08	0	0.124	0.118	0.124	0.116	0.130	5,025,000	603,925	0.1202	0.124	0.118	0.124	0.116	0.130	5,025,000	0.1202	0.00%
2021-02-05	0	0.124	0.121	0.124	0.119	0.129	5,750,000	705,625	0.1227	0.124	0.121	0.124	0.119	0.129	5,750,000	0.1227	6.90%
2021-02-04	0	0.116	0.116	0.122	0.110	0.122	3,925,100	456,386	0.1163	0.116	0.116	0.122	0.110	0.122	3,925,100	0.1163	-7.20%
2021-02-03	0	0.125	0.125	0.130	0.124	0.144	13,425,000	1,755,975	0.1308	0.125	0.125	0.130	0.124	0.144	13,425,000	0.1308	-2.34%
2021-02-02	0	0.128	0.122	0.128	0.110	0.128	127,275,000	13,338,975	0.1048	0.128	0.122	0.128	0.110	0.128	127,275,000	0.1048	13.27%
2021-02-01	0	0.113	0.107	0.114	0.096	0.114	3,025,000	316,800	0.1047	0.113	0.107	0.114	0.096	0.114	3,025,000	0.1047	4.63%
2021-01-29	0	0.108	0.105	0.108	0.104	0.120	11,900,000	1,301,125	0.1093	0.108	0.105	0.108	0.104	0.120	11,900,000	0.1093	-9.24%
2021-01-28	0	0.119	0.114	0.119	0.105	0.126	13,600,000	1,573,075	0.1157	0.119	0.114	0.119	0.105	0.126	13,600,000	0.1157	-8.46%
2021-01-27	0	0.130	0.128	0.130	0.122	0.143	12,900,000	1,694,375	0.1313	0.130	0.128	0.130	0.122	0.143	12,900,000	0.1313	-2.26%
2021-01-26	0	0.133	0.130	0.133	0.110	0.145	25,068,750	3,229,306	0.1288	0.133	0.130	0.133	0.110	0.145	25,068,750	0.1288	10.83%
2021-01-25	0	0.120	0.116	0.120	0.095	0.128	39,500,000	4,568,825	0.1157	0.120	0.116	0.120	0.095	0.128	39,500,000	0.1157	25.00%
2021-01-22	0	0.096	0.092	0.096	0.076	0.108	55,950,000	5,193,600	0.0928	0.096	0.092	0.096	0.076	0.108	55,950,000	0.0928	20.00%
2021-01-21	0	0.080	0.079	0.083	0.079	0.090	6,300,000	525,925	0.0835	0.080	0.079	0.083	0.079	0.090	6,300,000	0.0835	0.00%
2021-01-20	0	0.080	0.080	0.084	0.080	0.088	4,325,000	364,325	0.0842	0.080	0.080	0.084	0.080	0.088	4,325,000	0.0842	-5.88%
2021-01-19	0	0.085	0.080	0.086	0.080	0.093	11,175,000	921,075	0.0824	0.085	0.080	0.086	0.080	0.093	11,175,000	0.0824	-3.41%
2021-01-18	0	0.088	0.083	0.087	0.079	0.092	9,176,200	776,165	0.0846	0.088	0.083	0.087	0.079	0.092	9,176,200	0.0846	10.00%
2021-01-15	0	0.080	0.079	0.083	0.080	0.087	1,300,000	104,700	0.0805	0.080	0.079	0.083	0.080	0.087	1,300,000	0.0805	-2.44%
2021-01-14	0	0.082	0.081	0.085	0.079	0.088	4,325,000	359,625	0.0832	0.082	0.081	0.085	0.079	0.088	4,325,000	0.0832	3.80%
2021-01-13	0	0.079	0.079	0.080	0.078	0.081	1,675,000	132,425	0.0791	0.079	0.079	0.080	0.078	0.081	1,675,000	0.0791	-1.25%
2021-01-12	0	0.080	0.078	0.080	0.077	0.081	750,000	59,475	0.0793	0.080	0.078	0.080	0.077	0.081	750,000	0.0793	0.00%
2021-01-11	0	0.080	0.076	0.082	0.076	0.088	8,525,000	663,450	0.0778	0.080	0.076	0.082	0.076	0.088	8,525,000	0.0778	0.00%
2021-01-08	0	0.080	0.078	0.081	0.072	0.080	7,850,000	585,100	0.0745	0.080	0.078	0.081	0.072	0.080	7,850,000	0.0745	-1.23%
2021-01-07	0	0.081	0.079	0.081	0.078	0.083	4,025,000	321,900	0.0800	0.081	0.079	0.081	0.078	0.083	4,025,000	0.0800	-3.57%
2021-01-06	0	0.084	0.081	0.084	0.079	0.085	2,775,000	226,000	0.0814	0.084	0.081	0.084	0.079	0.085	2,775,000	0.0814	1.20%
2021-01-05	0	0.083	0.083	0.084	0.080	0.088	5,325,000	439,200	0.0825	0.083	0.083	0.084	0.080	0.088	5,325,000	0.0825	-5.68%
2021-01-04	0	0.088	0.088	0.089	0.077	0.090	4,275,000	370,125	0.0866	0.088	0.088	0.089	0.077	0.090	4,275,000	0.0866	-2.22%
2020-12-31	0	0.090	0.088	0.090	0.087	0.092	3,550,000	318,375	0.0897	0.090	0.088	0.090	0.087	0.092	3,550,000	0.0897	1.12%
2020-12-30	0	0.089	0.088	0.089	0.083	0.100	12,700,000	1,144,975	0.0902	0.089	0.088	0.089	0.083	0.100	12,700,000	0.0902	-8.25%
2020-12-29	0	0.097	0.093	0.097	0.084	0.103	40,700,000	3,869,950	0.0951	0.097	0.093	0.097	0.084	0.103	40,700,000	0.0951	22.78%
2020-12-28	0	0.079	0.079	0.080	0.069	0.079	56,275,000	4,072,050	0.0724	0.079	0.079	0.080	0.069	0.079	56,275,000	0.0724	23.44%
2020-12-24	0	0.064	0.063	0.067	0.062	0.066	4,700,000	303,550	0.0646	0.064	0.063	0.067	0.062	0.066	4,700,000	0.0646	-5.88%
2020-12-23	0	0.068	0.066	0.069	0.058	0.070	7,500,000	475,775	0.0634	0.068	0.066	0.069	0.058	0.070	7,500,000	0.0634	11.48%
2020-12-22	0	0.061	0.059	0.061	-	-	0	0	-	0.061	0.059	0.061	-	-	0	-	0.00%
2020-12-21	0	0.061	0.059	0.062	0.060	0.063	2,575,000	158,900	0.0617	0.061	0.059	0.062	0.060	0.063	2,575,000	0.0617	5.17%
2020-12-18	0	0.058	0.057	0.061	0.056	0.060	2,925,000	169,600	0.0580	0.058	0.057	0.061	0.056	0.060	2,925,000	0.0580	-4.92%
2020-12-17	0	0.061	0.058	0.061	0.053	0.061	2,500,000	144,250	0.0577	0.061	0.058	0.061	0.053	0.061	2,500,000	0.0577	1.67%
2020-12-16	0	0.060	0.059	0.062	0.058	0.063	1,675,000	100,500	0.0600	0.060	0.059	0.062	0.058	0.063	1,675,000	0.0600	5.26%
2020-12-15	0	0.057	0.057	0.062	0.057	0.064	1,635,000	98,900	0.0605	0.057	0.057	0.062	0.057	0.064	1,635,000	0.0605	-1.72%
2020-12-14	0	0.058	0.059	0.060	0.057	0.060	1,350,000	79,400	0.0588	0.058	0.059	0.060	0.057	0.060	1,350,000	0.0588	-3.33%
2020-12-11	0	0.060	0.059	0.060	0.057	0.060	3,125,000	182,700	0.0585	0.060	0.059	0.060	0.057	0.060	3,125,000	0.0585	-1.64%
2020-12-10	0	0.061	0.059	0.062	0.058	0.061	1,850,000	110,150	0.0595	0.061	0.059	0.062	0.058	0.061	1,850,000	0.0595	7.02%
2020-12-09	0	0.057	0.057	0.059	0.057	0.063	4,950,000	300,375	0.0607	0.057	0.057	0.059	0.057	0.063	4,950,000	0.0607	-6.56%
2020-12-08	0	0.061	0.060	0.061	0.057	0.068	13,125,000	817,375	0.0623	0.061	0.060	0.061	0.057	0.068	13,125,000	0.0623	1.67%
2020-12-07	0	0.060	0.059	0.060	0.053	0.065	18,635,000	1,098,920	0.0590	0.060	0.059	0.060	0.053	0.065	18,635,000	0.0590	20.00%
2020-12-04	0	0.050	0.050	0.053	0.049	0.051	2,050,000	103,525	0.0505	0.050	0.050	0.053	0.049	0.051	2,050,000	0.0505	-3.85%
2020-12-03	0	0.052	0.050	0.052	0.049	0.054	1,800,000	90,950	0.0505	0.052	0.050	0.052	0.049	0.054	1,800,000	0.0505	1.96%
2020-12-02	0	0.051	0.051	0.053	0.051	0.058	2,775,000	153,975	0.0555	0.051	0.051	0.053	0.051	0.058	2,775,000	0.0555	-5.56%
2020-12-01	0	0.054	0.054	0.055	0.051	0.058	2,800,000	151,975	0.0543	0.054	0.054	0.055	0.051	0.058	2,800,000	0.0543	-5.26%
2020-11-30	0	0.057	0.053	0.057	0.049	0.060	8,075,000	447,400	0.0554	0.057	0.053	0.057	0.049	0.060	8,075,000	0.0554	11.76%
2020-11-27	0	0.051	0.049	0.052	0.046	0.052	6,925,000	344,600	0.0498	0.051	0.049	0.052	0.046	0.052	6,925,000	0.0498	2.00%
2020-11-26	0	0.050	0.050	0.051	0.048	0.070	33,905,000	1,834,045	0.0541	0.050	0.050	0.051	0.048	0.070	33,905,000	0.0541	-15.25%
2020-11-25	0	0.059	0.058	0.059	0.045	0.082	126,988,750	8,287,937	0.0653	0.059	0.058	0.059	0.045	0.082	126,988,750	0.0653	37.21%
2020-11-24	0	0.043	0.043	0.045	0.039	0.054	26,025,000	1,140,525	0.0438	0.043	0.043	0.045	0.039	0.054	26,025,000	0.0438	-2.27%
2020-11-23	0	0.044	0.045	0.048	0.042	0.046	1,650,000	73,350	0.0445	0.044	0.045	0.048	0.042	0.046	1,650,000	0.0445	4.76%
2020-11-20	0	0.042	0.042	0.045	0.042	0.042	100,000	4,200	0.0420	0.042	0.042	0.045	0.042	0.042	100,000	0.0420	0.00%
2020-11-19	0	0.042	0.042	0.046	0.042	0.043	100,000	4,250	0.0425	0.042	0.042	0.046	0.042	0.043	100,000	0.0425	-4.55%
2020-11-18	0	0.044	0.042	0.047	0.042	0.044	675,000	28,800	0.0427	0.044	0.042	0.047	0.042	0.044	675,000	0.0427	-2.22%
2020-11-17	0	0.045	0.041	0.047	-	-	0	0	-	0.045	0.041	0.047	-	-	0	-	0.00%
2020-11-16	0	0.045	0.041	0.047	-	-	0	0	-	0.045	0.041	0.047	-	-	0	-	0.00%
2020-11-13	0	0.045	0.042	0.046	0.044	0.045	1,500,000	66,825	0.0446	0.045	0.042	0.046	0.044	0.045	1,500,000	0.0446	4.65%
2020-11-12	0	0.043	0.042	0.043	0.041	0.043	700,000	28,750	0.0411	0.043	0.042	0.043	0.041	0.043	700,000	0.0411	-6.52%
2020-11-11	0	0.046	0.041	0.047	-	-	0	0	-	0.046	0.041	0.047	-	-	0	-	0.00%
2020-11-10	0	0.046	0.041	0.047	-	-	0	0	-	0.046	0.041	0.047	-	-	0	-	0.00%
2020-11-09	0	0.046	0.042	0.046	0.040	0.046	725,000	30,250	0.0417	0.046	0.042	0.046	0.040	0.046	725,000	0.0417	12.20%
2020-11-06	0	0.041	0.038	0.041	0.040	0.042	125,000	5,200	0.0416	0.041	0.038	0.041	0.040	0.042	125,000	0.0416	0.00%
2020-11-05	0	0.041	0.038	0.041	-	-	0	0	-	0.041	0.038	0.041	-	-	0	-	0.00%
2020-11-04	0	0.041	0.040	0.041	0.040	0.041	200,000	8,100	0.0405	0.041	0.040	0.041	0.040	0.041	200,000	0.0405	-2.38%
2020-11-03	0	0.042	0.040	0.045	-	-	0	0	-	0.042	0.040	0.045	-	-	0	-	0.00%
2020-11-02	0	0.042	0.038	0.042	0.042	0.042	250,000	10,500	0.0420	0.042	0.038	0.042	0.042	0.042	250,000	0.0420	0.00%
2020-10-30	0	0.042	0.041	0.043	0.042	0.043	250,000	10,550	0.0422	0.042	0.041	0.043	0.042	0.043	250,000	0.0422	-6.67%
2020-10-29	0	0.045	0.041	0.045	-	-	0	0	-	0.045	0.041	0.045	-	-	0	-	0.00%
2020-10-28	0	0.045	0.042	0.045	-	-	0	0	-	0.045	0.042	0.045	-	-	0	-	0.00%
2020-10-27	0	0.045	0.045	0.047	0.045	0.046	75,000	3,425	0.0457	0.045	0.045	0.047	0.045	0.046	75,000	0.0457	-8.16%
2020-10-23	0	0.049	0.046	0.049	0.048	0.050	1,275,000	63,150	0.0495	0.049	0.046	0.049	0.048	0.050	1,275,000	0.0495	6.52%
2020-10-22	0	0.046	0.043	0.046	0.046	0.046	25,000	1,150	0.0460	0.046	0.043	0.046	0.046	0.046	25,000	0.0460	-8.00%
2020-10-21	0	0.050	0.042	0.050	0.045	0.052	1,775,000	80,175	0.0452	0.050	0.042	0.050	0.045	0.052	1,775,000	0.0452	8.70%
2020-10-20	0	0.046	0.042	0.046	0.046	0.046	125,000	5,750	0.0460	0.046	0.042	0.046	0.046	0.046	125,000	0.0460	0.00%
2020-10-19	0	0.046	0.041	0.049	-	-	0	0	-	0.046	0.041	0.049	-	-	0	-	0.00%
2020-10-16	0	0.046	0.044	0.048	0.044	0.046	400,000	17,950	0.0449	0.046	0.044	0.048	0.044	0.046	400,000	0.0449	2.22%
2020-10-15	0	0.045	0.044	0.047	0.045	0.045	100,000	4,500	0.0450	0.045	0.044	0.047	0.045	0.045	100,000	0.0450	-2.17%
2020-10-14	0	0.046	0.045	0.048	0.046	0.046	75,000	3,450	0.0460	0.046	0.045	0.048	0.046	0.046	75,000	0.0460	-6.12%
2020-10-12	0	0.049	0.045	0.049	0.050	0.050	100,000	5,000	0.0500	0.049	0.045	0.049	0.050	0.050	100,000	0.0500	4.26%
2020-10-09	0	0.047	0.044	0.047	0.047	0.048	675,000	31,800	0.0471	0.047	0.044	0.047	0.047	0.048	675,000	0.0471	4.44%
2020-10-08	0	0.045	0.043	0.047	0.043	0.047	1,400,000	62,950	0.0450	0.045	0.043	0.047	0.043	0.047	1,400,000	0.0450	0.00%
2020-10-07	0	0.045	0.043	0.048	0.042	0.049	3,225,000	141,700	0.0439	0.045	0.043	0.048	0.042	0.049	3,225,000	0.0439	-6.25%
2020-10-06	0	0.048	0.046	0.049	0.044	0.048	2,450,000	109,925	0.0449	0.048	0.046	0.049	0.044	0.048	2,450,000	0.0449	9.09%
2020-10-05	0	0.044	0.042	0.048	0.041	0.044	75,000	3,200	0.0427	0.044	0.042	0.048	0.041	0.044	75,000	0.0427	4.76%
2020-09-30	0	0.042	0.036	0.044	-	-	0	0	-	0.042	0.036	0.044	-	-	0	-	0.00%
2020-09-29	0	0.042	0.041	0.044	0.042	0.042	125,000	5,250	0.0420	0.042	0.041	0.044	0.042	0.042	125,000	0.0420	0.00%
2020-09-28	0	0.042	0.042	0.043	0.041	0.041	100,000	4,125	0.0413	0.042	0.042	0.043	0.041	0.041	100,000	0.0413	-4.55%
2020-09-25	0	0.044	0.044	0.047	0.041	0.041	50,000	2,050	0.0410	0.044	0.044	0.047	0.041	0.041	50,000	0.0410	0.00%
2020-09-24	0	0.044	0.041	0.044	0.045	0.045	200,000	9,000	0.0450	0.044	0.041	0.044	0.045	0.045	200,000	0.0450	0.00%
2020-09-23	0	0.044	0.041	0.044	0.041	0.044	325,000	13,550	0.0417	0.044	0.041	0.044	0.041	0.044	325,000	0.0417	0.00%
2020-09-22	0	0.044	0.042	0.044	0.042	0.045	350,000	15,250	0.0436	0.044	0.042	0.044	0.042	0.045	350,000	0.0436	7.32%
2020-09-21	0	0.041	0.041	0.048	0.041	0.042	350,000	14,550	0.0416	0.041	0.041	0.048	0.041	0.042	350,000	0.0416	-4.65%
2020-09-18	0	0.043	0.042	0.045	0.041	0.043	1,000,000	42,200	0.0422	0.043	0.042	0.045	0.041	0.043	1,000,000	0.0422	0.00%
2020-09-17	0	0.043	0.040	0.043	0.041	0.043	3,500,000	145,350	0.0415	0.043	0.040	0.043	0.041	0.043	3,500,000	0.0415	-4.44%
2020-09-16	0	0.045	0.045	0.047	0.043	0.050	475,000	22,575	0.0475	0.045	0.045	0.047	0.043	0.050	475,000	0.0475	-10.00%
2020-09-15	0	0.050	0.043	0.050	0.041	0.050	225,000	9,450	0.0420	0.050	0.043	0.050	0.041	0.050	225,000	0.0420	21.95%
2020-09-14	0	0.041	0.041	0.043	0.040	0.045	750,000	32,950	0.0439	0.041	0.041	0.043	0.040	0.045	750,000	0.0439	0.00%
2020-09-11	0	0.041	0.040	0.045	0.040	0.041	50,000	2,025	0.0405	0.041	0.040	0.045	0.040	0.041	50,000	0.0405	-2.38%
2020-09-10	0	0.042	0.042	0.045	0.042	0.042	25,000	1,050	0.0420	0.042	0.042	0.045	0.042	0.042	25,000	0.0420	-4.55%
2020-09-09	0	0.044	0.040	0.046	-	-	0	0	-	0.044	0.040	0.046	-	-	0	-	0.00%
2020-09-08	0	0.044	0.042	0.046	-	-	0	0	-	0.044	0.042	0.046	-	-	0	-	0.00%
2020-09-07	0	0.044	0.044	0.046	0.044	0.044	1,825,000	80,300	0.0440	0.044	0.044	0.046	0.044	0.044	1,825,000	0.0440	-4.35%
2020-09-04	0	0.046	0.046	0.050	0.044	0.044	100,000	4,400	0.0440	0.046	0.046	0.050	0.044	0.044	100,000	0.0440	0.00%
2020-09-03	0	0.046	0.043	0.055	0.045	0.046	2,050,000	92,950	0.0453	0.046	0.043	0.055	0.045	0.046	2,050,000	0.0453	2.22%
2020-09-02	0	0.045	0.044	0.045	0.045	0.046	50,000	2,275	0.0455	0.045	0.044	0.045	0.045	0.046	50,000	0.0455	-2.17%
2020-09-01	0	0.046	0.046	0.050	0.045	0.050	300,000	13,750	0.0458	0.046	0.046	0.050	0.045	0.050	300,000	0.0458	-2.13%
2020-08-31	0	0.047	0.047	0.050	0.045	0.045	75,000	3,375	0.0450	0.047	0.047	0.050	0.045	0.045	75,000	0.0450	2.17%
2020-08-28	0	0.046	0.046	0.049	0.044	0.045	1,825,000	81,650	0.0447	0.046	0.046	0.049	0.044	0.045	1,825,000	0.0447	2.22%
2020-08-27	0	0.045	0.045	0.053	0.043	0.044	375,000	16,450	0.0439	0.045	0.045	0.053	0.043	0.044	375,000	0.0439	0.00%
2020-08-26	0	0.045	0.045	0.053	0.045	0.045	50,000	2,250	0.0450	0.045	0.045	0.053	0.045	0.045	50,000	0.0450	2.27%
2020-08-25	0	0.044	0.044	0.052	0.044	0.044	275,000	12,100	0.0440	0.044	0.044	0.052	0.044	0.044	275,000	0.0440	-6.38%
2020-08-24	0	0.047	0.044	0.052	-	-	0	0	-	0.047	0.044	0.052	-	-	0	-	0.00%
2020-08-21	0	0.047	0.044	0.052	0.043	0.048	850,000	40,400	0.0475	0.047	0.044	0.052	0.043	0.048	850,000	0.0475	-2.08%
2020-08-20	0	0.048	0.043	0.049	0.048	0.048	125,000	6,000	0.0480	0.048	0.043	0.049	0.048	0.048	125,000	0.0480	0.00%
2020-08-19	0	0.048	0.045	0.048	0.045	0.049	325,000	14,800	0.0455	0.048	0.045	0.048	0.045	0.049	325,000	0.0455	6.67%
2020-08-18	0	0.045	0.045	0.048	0.045	0.046	1,750,000	79,975	0.0457	0.045	0.045	0.048	0.045	0.046	1,750,000	0.0457	-6.25%
2020-08-17	0	0.048	0.046	0.048	0.045	0.048	700,000	32,950	0.0471	0.048	0.046	0.048	0.045	0.048	700,000	0.0471	-2.04%
2020-08-14	0	0.049	0.049	0.051	0.047	0.049	427,000	20,305	0.0476	0.049	0.049	0.051	0.047	0.049	427,000	0.0476	2.08%
2020-08-13	0	0.048	0.048	0.051	0.048	0.053	1,875,000	93,375	0.0498	0.048	0.048	0.051	0.048	0.053	1,875,000	0.0498	-7.69%
2020-08-12	0	0.052	0.049	0.052	0.048	0.056	4,400,000	219,125	0.0498	0.052	0.049	0.052	0.048	0.056	4,400,000	0.0498	-3.70%
2020-08-11	0	0.054	0.053	0.055	0.049	0.090	63,082,500	4,070,255	0.0645	0.054	0.053	0.055	0.049	0.090	63,082,500	0.0645	14.89%
2020-08-10	0	0.047	0.042	0.048	0.043	0.048	1,134,857	49,713	0.0438	0.047	0.042	0.048	0.043	0.048	1,134,857	0.0438	6.82%
2020-08-07	0	0.044	0.044	0.047	0.042	0.044	725,000	31,200	0.0430	0.044	0.044	0.047	0.042	0.044	725,000	0.0430	-8.33%
2020-08-06	0	0.048	0.042	0.048	0.048	0.048	50,000	2,400	0.0480	0.048	0.042	0.048	0.048	0.048	50,000	0.0480	0.00%
2020-08-05	0	0.048	0.044	0.048	0.046	0.048	1,150,000	54,425	0.0473	0.048	0.044	0.048	0.046	0.048	1,150,000	0.0473	9.09%
2020-08-04	0	0.044	0.043	0.044	-	-	0	0	-	0.044	0.043	0.044	-	-	0	-	0.00%
2020-08-03	0	0.044	0.044	0.048	0.044	0.047	1,325,000	61,400	0.0463	0.044	0.044	0.048	0.044	0.047	1,325,000	0.0463	2.33%
2020-07-31	0	0.043	0.042	0.045	0.043	0.050	1,225,000	55,375	0.0452	0.043	0.042	0.045	0.043	0.050	1,225,000	0.0452	0.00%
2020-07-30	0	0.043	0.041	0.047	0.043	0.049	525,000	25,325	0.0482	0.043	0.041	0.047	0.043	0.049	525,000	0.0482	-6.52%
2020-07-29	0	0.046	0.043	0.046	0.047	0.052	725,000	35,575	0.0491	0.046	0.043	0.046	0.047	0.052	725,000	0.0491	2.22%
2020-07-28	0	0.045	0.041	0.045	0.040	0.045	2,225,000	92,200	0.0414	0.045	0.041	0.045	0.040	0.045	2,225,000	0.0414	4.65%
2020-07-27	0	0.043	0.043	0.045	0.040	0.045	5,650,000	237,875	0.0421	0.043	0.043	0.045	0.040	0.045	5,650,000	0.0421	-4.44%
2020-07-24	0	0.045	0.044	0.047	0.045	0.045	500,000	22,500	0.0450	0.045	0.044	0.047	0.045	0.045	500,000	0.0450	-6.25%
2020-07-23	0	0.048	0.046	0.048	0.046	0.049	425,000	20,050	0.0472	0.048	0.046	0.048	0.046	0.049	425,000	0.0472	4.35%
2020-07-22	0	0.046	0.046	0.049	0.045	0.049	3,265,000	155,590	0.0477	0.046	0.046	0.049	0.045	0.049	3,265,000	0.0477	2.22%
2020-07-21	0	0.045	0.044	0.045	0.045	0.049	1,525,000	70,325	0.0461	0.045	0.044	0.045	0.045	0.049	1,525,000	0.0461	-8.16%
2020-07-20	0	0.049	0.044	0.050	0.047	0.049	275,000	13,025	0.0474	0.049	0.044	0.050	0.047	0.049	275,000	0.0474	2.08%
2020-07-17	0	0.048	0.046	0.053	0.047	0.053	2,000,000	98,550	0.0493	0.048	0.046	0.053	0.047	0.053	2,000,000	0.0493	-9.43%
2020-07-16	0	0.053	0.053	0.058	0.053	0.053	75,000	3,975	0.0530	0.053	0.053	0.058	0.053	0.053	75,000	0.0530	3.92%
2020-07-15	0	0.051	0.051	0.052	0.051	0.053	450,000	23,500	0.0522	0.051	0.051	0.052	0.051	0.053	450,000	0.0522	-3.77%
2020-07-14	0	0.053	0.052	0.056	0.053	0.053	200,000	10,600	0.0530	0.053	0.052	0.056	0.053	0.053	200,000	0.0530	0.00%
2020-07-13	0	0.053	0.053	0.060	0.053	0.053	725,000	38,425	0.0530	0.053	0.053	0.060	0.053	0.053	725,000	0.0530	1.92%
2020-07-10	0	0.052	0.052	0.056	0.052	0.052	46,000	2,302	0.0500	0.052	0.052	0.056	0.052	0.052	46,000	0.0500	-7.14%
2020-07-09	0	0.056	0.053	0.056	0.051	0.060	3,000,000	170,000	0.0567	0.056	0.053	0.056	0.051	0.060	3,000,000	0.0567	12.00%
2020-07-08	0	0.050	0.048	0.050	0.055	0.055	500,000	27,500	0.0550	0.050	0.048	0.050	0.055	0.055	500,000	0.0550	4.17%
2020-07-07	0	0.048	0.048	0.052	0.048	0.049	1,425,000	69,725	0.0489	0.048	0.048	0.052	0.048	0.049	1,425,000	0.0489	-2.04%
2020-07-06	0	0.049	0.049	0.052	0.049	0.054	1,400,000	71,400	0.0510	0.049	0.049	0.052	0.049	0.054	1,400,000	0.0510	-3.92%
2020-07-03	0	0.051	0.050	0.051	0.042	0.051	3,175,000	151,750	0.0478	0.051	0.050	0.051	0.042	0.051	3,175,000	0.0478	4.08%
2020-07-02	0	0.049	0.049	0.053	0.045	0.050	1,675,000	79,875	0.0477	0.049	0.049	0.053	0.045	0.050	1,675,000	0.0477	11.36%
2020-06-30	0	0.044	0.041	0.045	0.043	0.045	700,000	30,875	0.0441	0.044	0.041	0.045	0.043	0.045	700,000	0.0441	7.32%
2020-06-29	0	0.041	0.041	0.045	0.041	0.045	550,000	23,800	0.0433	0.041	0.041	0.045	0.041	0.045	550,000	0.0433	-4.65%
2020-06-26	0	0.043	0.043	0.045	0.043	0.046	2,750,000	123,025	0.0447	0.043	0.043	0.045	0.043	0.046	2,750,000	0.0447	-6.52%
2020-06-24	0	0.046	0.046	0.049	0.044	0.048	1,500,000	68,275	0.0455	0.046	0.046	0.049	0.044	0.048	1,500,000	0.0455	0.00%
2020-06-23	0	0.046	0.043	0.050	0.043	0.046	650,000	29,825	0.0459	0.046	0.043	0.050	0.043	0.046	650,000	0.0459	-11.54%
2020-06-22	0	0.052	0.047	0.052	-	-	0	0	-	0.052	0.047	0.052	-	-	0	-	0.00%
2020-06-19	0	0.052	0.050	0.052	0.052	0.052	25,000	1,300	0.0520	0.052	0.050	0.052	0.052	0.052	25,000	0.0520	0.00%
2020-06-18	0	0.052	0.047	0.053	-	-	0	0	-	0.052	0.047	0.053	-	-	0	-	0.00%
2020-06-17	0	0.052	0.049	0.052	0.048	0.052	1,650,000	84,700	0.0513	0.052	0.049	0.052	0.048	0.052	1,650,000	0.0513	1.96%
2020-06-16	0	0.051	0.046	0.052	0.046	0.052	425,000	21,925	0.0516	0.051	0.046	0.052	0.046	0.052	425,000	0.0516	-1.92%
2020-06-15	0	0.052	0.046	0.053	0.052	0.054	1,700,000	89,450	0.0526	0.052	0.046	0.053	0.052	0.054	1,700,000	0.0526	1.96%
2020-06-12	0	0.051	0.051	0.053	0.050	0.050	25,000	1,250	0.0500	0.051	0.051	0.053	0.050	0.050	25,000	0.0500	0.00%
2020-06-11	0	0.051	0.048	0.051	0.050	0.053	525,000	27,575	0.0525	0.051	0.048	0.051	0.050	0.053	525,000	0.0525	2.00%
2020-06-10	0	0.050	0.050	0.053	0.050	0.054	1,050,000	55,450	0.0528	0.050	0.050	0.053	0.050	0.054	1,050,000	0.0528	-5.66%
2020-06-09	0	0.053	0.048	0.053	0.051	0.053	825,000	43,075	0.0522	0.053	0.048	0.053	0.051	0.053	825,000	0.0522	6.00%
2020-06-08	0	0.050	0.048	0.054	0.050	0.055	2,050,000	104,675	0.0511	0.050	0.048	0.054	0.050	0.055	2,050,000	0.0511	0.00%
2020-06-05	0	0.050	0.050	0.054	0.050	0.050	550,000	27,500	0.0500	0.050	0.050	0.054	0.050	0.050	550,000	0.0500	-9.09%
2020-06-04	0	0.055	0.050	0.055	0.055	0.055	1,050,000	57,750	0.0550	0.055	0.050	0.055	0.055	0.055	1,050,000	0.0550	3.77%
2020-06-03	0	0.053	0.053	0.059	0.053	0.053	695,000	36,715	0.0528	0.053	0.053	0.059	0.053	0.053	695,000	0.0528	-11.67%
2020-06-02	0	0.060	0.053	0.060	0.053	0.060	625,000	34,150	0.0546	0.060	0.053	0.060	0.053	0.060	625,000	0.0546	13.21%
2020-06-01	0	0.053	0.047	0.060	-	-	0	0	-	0.053	0.047	0.060	-	-	0	-	0.00%
2020-05-29	0	0.053	0.052	0.060	-	-	0	0	-	0.053	0.052	0.060	-	-	0	-	0.00%
2020-05-28	0	0.053	0.052	0.056	0.051	0.053	350,000	18,450	0.0527	0.053	0.052	0.056	0.051	0.053	350,000	0.0527	-7.02%
2020-05-27	0	0.057	0.053	0.058	0.056	0.058	150,000	8,575	0.0572	0.057	0.053	0.058	0.056	0.058	150,000	0.0572	-1.72%
2020-05-26	0	0.058	0.058	0.060	-	-	0	0	-	0.058	0.058	0.060	-	-	0	-	3.57%
2020-05-25	0	0.056	0.055	0.069	0.056	0.056	25,000	1,400	0.0560	0.056	0.055	0.069	0.056	0.056	25,000	0.0560	3.70%
2020-05-22	0	0.054	0.053	0.061	0.053	0.058	225,500	12,250	0.0543	0.054	0.053	0.061	0.053	0.058	225,500	0.0543	-11.48%
2020-05-21	0	0.061	0.056	0.073	-	-	0	0	-	0.061	0.056	0.073	-	-	0	-	0.00%
2020-05-20	0	0.061	0.061	0.075	0.056	0.061	1,050,000	62,975	0.0600	0.061	0.061	0.075	0.056	0.061	1,050,000	0.0600	3.39%
2020-05-19	0	0.059	0.056	0.059	0.059	0.060	450,000	26,950	0.0599	0.059	0.056	0.059	0.059	0.060	450,000	0.0599	9.26%
2020-05-18	0	0.054	0.054	0.060	0.054	0.054	75,000	4,050	0.0540	0.054	0.054	0.060	0.054	0.054	75,000	0.0540	-1.82%
2020-05-15	0	0.055	0.055	0.060	0.054	0.054	75,000	4,050	0.0540	0.055	0.055	0.060	0.054	0.054	75,000	0.0540	-5.17%
2020-05-14	0	0.058	0.055	0.062	-	-	0	0	-	0.058	0.055	0.062	-	-	0	-	0.00%
2020-05-13	0	0.058	0.058	0.065	0.058	0.060	1,025,000	59,700	0.0582	0.058	0.058	0.065	0.058	0.060	1,025,000	0.0582	0.00%
2020-05-12	0	0.058	0.058	0.078	0.058	0.058	25,000	1,450	0.0580	0.058	0.058	0.078	0.058	0.058	25,000	0.0580	-6.45%
2020-05-11	0	0.062	0.056	0.078	0.060	0.064	1,600,000	99,550	0.0622	0.062	0.056	0.078	0.060	0.064	1,600,000	0.0622	0.00%
2020-05-08	0	0.062	0.059	0.074	0.062	0.066	350,000	22,550	0.0644	0.062	0.059	0.074	0.062	0.066	350,000	0.0644	-1.59%
2020-05-07	0	0.063	0.057	0.078	0.061	0.065	250,000	15,350	0.0614	0.063	0.057	0.078	0.061	0.065	250,000	0.0614	-1.56%
2020-05-06	0	0.064	0.064	0.068	0.060	0.060	350,000	21,000	0.0600	0.064	0.064	0.068	0.060	0.060	350,000	0.0600	1.59%
2020-05-05	0	0.063	0.058	0.063	-	-	0	0	-	0.063	0.058	0.063	-	-	0	-	0.00%
2020-05-04	0	0.063	0.055	0.063	-	-	0	0	-	0.063	0.055	0.063	-	-	0	-	0.00%
2020-04-29	0	0.063	0.054	0.063	-	-	0	0	-	0.063	0.054	0.063	-	-	0	-	0.00%
2020-04-28	0	0.063	0.062	0.120	-	-	150	8	0.0533	0.063	0.062	0.120	-	-	150	0.0533	0.00%
2020-04-27	0	0.063	0.050	0.078	-	-	0	0	-	0.063	0.050	0.078	-	-	0	-	0.00%
2020-04-24	0	0.063	0.063	0.070	0.063	0.063	725,000	45,675	0.0630	0.063	0.063	0.070	0.063	0.063	725,000	0.0630	1.61%
2020-04-23	0	0.062	0.062	0.070	0.060	0.062	375,000	23,050	0.0615	0.062	0.062	0.070	0.060	0.062	375,000	0.0615	3.33%
2020-04-22	0	0.060	0.060	0.080	0.057	0.060	200,000	11,625	0.0581	0.060	0.060	0.080	0.057	0.060	200,000	0.0581	5.26%
2020-04-21	0	0.057	0.057	0.062	0.057	0.057	25,000	1,425	0.0570	0.057	0.057	0.062	0.057	0.057	25,000	0.0570	-8.06%
2020-04-20	0	0.062	0.055	0.062	0.055	0.065	225,000	13,400	0.0596	0.062	0.055	0.062	0.055	0.065	225,000	0.0596	6.90%
2020-04-17	0	0.058	0.058	0.065	-	-	0	0	-	0.058	0.058	0.065	-	-	0	-	0.00%
2020-04-16	0	0.058	0.058	0.065	-	-	0	0	-	0.058	0.058	0.065	-	-	0	-	0.00%
2020-04-15	0	0.058	0.058	0.065	0.058	0.058	50,000	2,900	0.0580	0.058	0.058	0.065	0.058	0.058	50,000	0.0580	-1.69%
2020-04-14	0	0.059	0.058	0.069	0.058	0.059	75,000	4,400	0.0587	0.059	0.058	0.069	0.058	0.059	75,000	0.0587	1.72%
2020-04-09	0	0.058	0.058	0.065	0.058	0.058	275,000	15,950	0.0580	0.058	0.058	0.065	0.058	0.058	275,000	0.0580	3.57%
2020-04-08	0	0.056	0.056	0.069	-	-	0	0	-	0.056	0.056	0.069	-	-	0	-	0.00%
2020-04-07	0	0.056	0.056	0.065	0.053	0.069	925,000	55,500	0.0600	0.056	0.056	0.065	0.053	0.069	925,000	0.0600	-11.11%
2020-04-06	0	0.063	0.063	0.079	0.063	0.063	25,000	1,575	0.0630	0.063	0.063	0.079	0.063	0.063	25,000	0.0630	0.00%
2020-04-03	0	0.063	0.063	0.078	0.063	0.063	25,000	1,575	0.0630	0.063	0.063	0.078	0.063	0.063	25,000	0.0630	0.00%
2020-04-02	0	0.063	0.062	0.079	0.063	0.063	50,000	3,150	0.0630	0.063	0.062	0.079	0.063	0.063	50,000	0.0630	0.00%
2020-04-01	0	0.063	0.063	0.087	-	-	0	0	-	0.063	0.063	0.087	-	-	0	-	1.61%
2020-03-31	0	0.062	0.062	0.066	0.062	0.066	175,000	11,450	0.0654	0.062	0.062	0.066	0.062	0.066	175,000	0.0654	-6.06%
2020-03-30	0	0.066	0.065	0.080	0.066	0.067	227,500	15,050	0.0662	0.066	0.065	0.080	0.066	0.067	227,500	0.0662	-4.35%
2020-03-27	0	0.069	0.069	0.075	0.064	0.075	325,000	21,900	0.0674	0.069	0.069	0.075	0.064	0.075	325,000	0.0674	4.55%
2020-03-26	0	0.066	0.066	0.074	0.064	0.065	950,000	61,325	0.0646	0.066	0.066	0.074	0.064	0.065	950,000	0.0646	3.12%
2020-03-25	0	0.064	0.062	0.079	0.064	0.064	37,500	2,350	0.0627	0.064	0.062	0.079	0.064	0.064	37,500	0.0627	-8.57%
2020-03-24	0	0.070	0.069	0.070	0.070	0.070	615,000	42,990	0.0699	0.070	0.069	0.070	0.070	0.070	615,000	0.0699	1.45%
2020-03-23	0	0.069	0.063	0.070	-	-	0	0	-	0.069	0.063	0.070	-	-	0	-	0.00%
2020-03-20	0	0.069	0.064	0.073	-	-	0	0	-	0.069	0.064	0.073	-	-	0	-	0.00%
2020-03-19	0	0.069	0.064	0.069	0.064	0.069	975,000	64,400	0.0661	0.069	0.064	0.069	0.064	0.069	975,000	0.0661	1.47%
2020-03-18	0	0.068	0.070	0.075	0.068	0.075	750,000	53,275	0.0710	0.068	0.070	0.075	0.068	0.075	750,000	0.0710	-5.56%
2020-03-17	0	0.072	0.072	0.075	0.071	0.080	975,000	75,125	0.0771	0.072	0.072	0.075	0.071	0.080	975,000	0.0771	-8.86%
2020-03-16	0	0.079	0.070	0.079	0.065	0.080	5,325,000	409,775	0.0770	0.079	0.070	0.079	0.065	0.080	5,325,000	0.0770	5.33%
2020-03-13	0	0.075	0.064	0.075	0.078	0.078	262,000	20,220	0.0772	0.075	0.064	0.075	0.078	0.078	262,000	0.0772	-6.25%
2020-03-12	0	0.080	0.072	0.080	0.069	0.080	475,000	36,350	0.0765	0.080	0.072	0.080	0.069	0.080	475,000	0.0765	6.67%
2020-03-11	0	0.075	0.070	0.080	-	-	0	0	-	0.075	0.070	0.080	-	-	0	-	0.00%
2020-03-10	0	0.075	0.075	0.085	0.071	0.075	625,000	46,575	0.0745	0.075	0.075	0.085	0.071	0.075	625,000	0.0745	0.00%
2020-03-09	0	0.075	0.072	0.076	0.069	0.076	425,000	31,950	0.0752	0.075	0.072	0.076	0.069	0.076	425,000	0.0752	1.35%
2020-03-06	0	0.074	0.074	0.084	0.073	0.073	250,000	18,250	0.0730	0.074	0.074	0.084	0.073	0.073	250,000	0.0730	-1.33%
2020-03-05	0	0.075	0.072	0.078	0.074	0.078	975,000	74,400	0.0763	0.075	0.072	0.078	0.074	0.078	975,000	0.0763	1.35%
2020-03-04	0	0.074	0.074	0.088	0.074	0.074	400,000	29,600	0.0740	0.074	0.074	0.088	0.074	0.074	400,000	0.0740	-5.13%
2020-03-03	0	0.078	0.069	0.084	-	-	0	0	-	0.078	0.069	0.084	-	-	0	-	0.00%
2020-03-02	0	0.078	0.070	0.088	-	-	0	0	-	0.078	0.070	0.088	-	-	0	-	0.00%
2020-02-28	0	0.078	0.068	0.080	-	-	0	0	-	0.078	0.068	0.080	-	-	0	-	0.00%
2020-02-27	0	0.078	0.068	0.087	-	-	0	0	-	0.078	0.068	0.087	-	-	0	-	0.00%
2020-02-26	0	0.078	0.072	0.086	-	-	0	0	-	0.078	0.072	0.086	-	-	0	-	0.00%
2020-02-25	0	0.078	0.074	0.083	0.078	0.080	1,625,000	128,625	0.0792	0.078	0.074	0.083	0.078	0.080	1,625,000	0.0792	-6.02%
2020-02-24	0	0.083	0.076	0.083	0.079	0.090	2,275,000	191,825	0.0843	0.083	0.076	0.083	0.079	0.090	2,275,000	0.0843	3.75%
2020-02-21	0	0.080	0.074	0.087	-	-	0	0	-	0.080	0.074	0.087	-	-	0	-	0.00%
2020-02-20	0	0.080	0.074	0.080	0.079	0.082	3,280,000	262,590	0.0801	0.080	0.074	0.080	0.079	0.082	3,280,000	0.0801	8.11%
2020-02-19	0	0.074	0.073	0.079	0.072	0.093	2,600,000	193,250	0.0743	0.074	0.073	0.079	0.072	0.093	2,600,000	0.0743	-7.50%
2020-02-18	0	0.080	0.071	0.080	0.073	0.080	600,000	47,825	0.0797	0.080	0.071	0.080	0.073	0.080	600,000	0.0797	8.11%
2020-02-17	0	0.074	0.068	0.082	-	-	0	0	-	0.074	0.068	0.082	-	-	0	-	0.00%
2020-02-14	0	0.074	0.073	0.077	0.074	0.074	50,000	3,700	0.0740	0.074	0.073	0.077	0.074	0.074	50,000	0.0740	0.00%
2020-02-13	0	0.074	0.073	0.079	0.074	0.080	1,625,000	127,400	0.0784	0.074	0.073	0.079	0.074	0.080	1,625,000	0.0784	-3.90%
2020-02-12	0	0.077	0.075	0.077	0.075	0.080	2,950,000	224,650	0.0762	0.077	0.075	0.077	0.075	0.080	2,950,000	0.0762	-1.28%
2020-02-11	0	0.078	0.076	0.081	0.073	0.085	3,475,000	272,300	0.0784	0.078	0.076	0.081	0.073	0.085	3,475,000	0.0784	6.85%
2020-02-10	0	0.073	0.072	0.081	0.073	0.073	25,000	1,825	0.0730	0.073	0.072	0.081	0.073	0.073	25,000	0.0730	1.39%
2020-02-07	0	0.072	0.069	0.075	-	-	0	0	-	0.072	0.069	0.075	-	-	0	-	0.00%
2020-02-06	0	0.072	0.063	0.076	0.062	0.072	1,197,750	84,401	0.0705	0.072	0.063	0.076	0.062	0.072	1,197,750	0.0705	2.86%
2020-02-05	0	0.070	0.066	0.095	0.070	0.070	75,000	5,250	0.0700	0.070	0.066	0.095	0.070	0.070	75,000	0.0700	9.37%
2020-02-04	0	0.064	0.064	0.077	-	-	0	0	-	0.064	0.064	0.077	-	-	0	-	1.59%
2020-02-03	0	0.063	0.063	0.068	-	-	50,000	3,400	0.0680	0.063	0.063	0.068	-	-	50,000	0.0680	1.61%
2020-01-31	0	0.062	0.061	0.071	0.061	0.063	625,000	38,725	0.0620	0.062	0.061	0.071	0.061	0.063	625,000	0.0620	1.64%
2020-01-30	0	0.061	0.060	0.065	0.060	0.072	1,925,000	129,675	0.0674	0.061	0.060	0.065	0.060	0.072	1,925,000	0.0674	-12.86%
2020-01-29	0	0.070	0.070	0.079	0.067	0.067	60,000	4,020	0.0670	0.070	0.070	0.079	0.067	0.067	60,000	0.0670	-12.50%
2020-01-24	0	0.080	0.062	0.104	-	-	0	0	-	0.080	0.062	0.104	-	-	0	-	0.00%
2020-01-23	0	0.080	0.072	0.081	-	-	0	0	-	0.080	0.072	0.081	-	-	0	-	0.00%
2020-01-22	0	0.080	0.074	0.080	0.080	0.081	3,475,000	280,400	0.0807	0.080	0.074	0.080	0.080	0.081	3,475,000	0.0807	0.00%
2020-01-21	0	0.080	0.080	0.081	0.074	0.080	1,050,000	81,975	0.0781	0.080	0.080	0.081	0.074	0.080	1,050,000	0.0781	3.90%
2020-01-20	0	0.077	0.071	0.077	0.070	0.077	2,575,000	190,925	0.0741	0.077	0.071	0.077	0.070	0.077	2,575,000	0.0741	-1.28%
2020-01-17	0	0.078	0.071	0.080	0.077	0.078	75,000	5,825	0.0777	0.078	0.071	0.080	0.077	0.078	75,000	0.0777	9.86%
2020-01-16	0	0.071	0.071	0.078	0.071	0.071	250,000	17,750	0.0710	0.071	0.071	0.078	0.071	0.071	250,000	0.0710	1.43%
2020-01-15	0	0.070	0.070	0.072	0.070	0.080	1,850,000	136,575	0.0738	0.070	0.070	0.072	0.070	0.080	1,850,000	0.0738	-5.41%
2020-01-14	0	0.074	0.073	0.082	0.074	0.084	1,082,500	81,977	0.0757	0.074	0.073	0.082	0.074	0.084	1,082,500	0.0757	-5.13%
2020-01-13	0	0.078	0.075	0.078	0.073	0.080	1,075,000	81,200	0.0755	0.078	0.075	0.078	0.073	0.080	1,075,000	0.0755	-1.27%
2020-01-10	0	0.079	0.074	0.079	0.079	0.079	175,000	13,825	0.0790	0.079	0.074	0.079	0.079	0.079	175,000	0.0790	0.00%
2020-01-09	0	0.079	0.072	0.079	0.079	0.080	450,000	35,975	0.0799	0.079	0.072	0.079	0.079	0.080	450,000	0.0799	14.49%
2020-01-08	0	0.069	0.068	0.075	0.069	0.075	400,000	29,175	0.0729	0.069	0.068	0.075	0.069	0.075	400,000	0.0729	-6.76%
2020-01-07	0	0.074	0.071	0.074	0.070	0.074	283,100	20,050	0.0708	0.074	0.071	0.074	0.070	0.074	283,100	0.0708	-1.33%
2020-01-06	0	0.075	0.072	0.075	0.071	0.075	125,000	8,975	0.0718	0.075	0.072	0.075	0.071	0.075	125,000	0.0718	2.74%
2020-01-03	0	0.073	0.073	0.079	0.072	0.077	475,000	35,150	0.0740	0.073	0.073	0.079	0.072	0.077	475,000	0.0740	-1.35%
2020-01-02	0	0.074	0.073	0.074	0.072	0.078	1,000,000	73,375	0.0734	0.074	0.073	0.074	0.072	0.078	1,000,000	0.0734	1.37%
2019-12-31	0	0.073	0.072	0.076	0.071	0.077	7,425,000	548,425	0.0739	0.073	0.072	0.076	0.071	0.077	7,425,000	0.0739	-1.35%
2019-12-30	0	0.074	0.074	0.077	0.073	0.079	6,134,600	472,935	0.0771	0.074	0.074	0.077	0.073	0.079	6,134,600	0.0771	-7.50%
2019-12-27	0	0.080	0.079	0.080	0.076	0.082	8,650,000	684,025	0.0791	0.080	0.079	0.080	0.076	0.082	8,650,000	0.0791	5.26%
2019-12-24	0	0.076	0.075	0.079	0.075	0.078	6,275,000	482,600	0.0769	0.076	0.075	0.079	0.075	0.078	6,275,000	0.0769	0.00%
2019-12-23	0	0.076	0.077	0.078	0.076	0.080	7,925,000	610,425	0.0770	0.076	0.077	0.078	0.076	0.080	7,925,000	0.0770	-2.56%
2019-12-20	0	0.078	0.077	0.078	0.077	0.082	2,225,000	174,300	0.0783	0.078	0.077	0.078	0.077	0.082	2,225,000	0.0783	0.00%
2019-12-19	0	0.078	0.077	0.083	0.078	0.080	1,275,000	100,250	0.0786	0.078	0.077	0.083	0.078	0.080	1,275,000	0.0786	-1.27%
2019-12-18	0	0.079	0.078	0.080	0.076	0.084	2,775,000	214,825	0.0774	0.079	0.078	0.080	0.076	0.084	2,775,000	0.0774	-1.25%
2019-12-17	0	0.080	0.080	0.081	0.077	0.081	1,600,000	127,825	0.0799	0.080	0.080	0.081	0.077	0.081	1,600,000	0.0799	1.27%
2019-12-16	0	0.079	0.077	0.080	0.074	0.079	2,450,000	186,175	0.0760	0.079	0.077	0.080	0.074	0.079	2,450,000	0.0760	1.28%
2019-12-13	0	0.078	0.077	0.080	0.072	0.085	1,800,000	141,700	0.0787	0.078	0.077	0.080	0.072	0.085	1,800,000	0.0787	1.30%
2019-12-12	0	0.077	0.077	0.078	0.076	0.082	1,625,000	128,475	0.0791	0.077	0.077	0.078	0.076	0.082	1,625,000	0.0791	-3.75%
2019-12-11	0	0.080	0.080	0.082	0.079	0.084	900,000	74,375	0.0826	0.080	0.080	0.082	0.079	0.084	900,000	0.0826	1.27%
2019-12-10	0	0.079	0.079	0.080	0.075	0.083	3,750,000	296,325	0.0790	0.079	0.079	0.080	0.075	0.083	3,750,000	0.0790	-5.95%
2019-12-09	0	0.084	0.076	0.083	0.070	0.086	6,300,000	469,225	0.0745	0.084	0.076	0.083	0.070	0.086	6,300,000	0.0745	6.33%
2019-12-06	0	0.079	0.079	0.080	0.077	0.125	75,150,000	7,401,975	0.0985	0.079	0.079	0.080	0.077	0.125	75,150,000	0.0985	17.91%
2019-12-05	0	0.067	0.067	0.070	0.067	0.071	1,450,000	99,550	0.0687	0.067	0.067	0.070	0.067	0.071	1,450,000	0.0687	-4.29%
2019-12-04	0	0.070	0.070	0.071	0.064	0.073	850,000	58,375	0.0687	0.070	0.070	0.071	0.064	0.073	850,000	0.0687	-4.11%
2019-12-03	0	0.073	0.071	0.073	0.073	0.073	175,000	12,775	0.0730	0.073	0.071	0.073	0.073	0.073	175,000	0.0730	4.29%
2019-12-02	0	0.070	0.069	0.071	0.069	0.085	25,575,000	1,830,600	0.0716	0.070	0.069	0.071	0.069	0.085	25,575,000	0.0716	-2.78%
2019-11-29	0	0.072	0.070	0.073	0.067	0.083	31,051,500	2,199,255	0.0708	0.072	0.070	0.073	0.067	0.083	31,051,500	0.0708	-1.37%
2019-11-28	0	0.073	0.072	0.080	0.069	0.081	2,940,000	215,020	0.0731	0.073	0.072	0.080	0.069	0.081	2,940,000	0.0731	-9.88%
2019-11-27	0	0.081	0.081	0.085	0.081	0.170	20,421,250	2,069,406	0.1013	0.081	0.081	0.085	0.081	0.170	20,421,250	0.1013	8.00%
2019-11-26	1	-	-	-	-	-	0	0	-	0.075	-	-	-	-	0	-	0.00%
2019-11-25	1	-	-	-	-	-	0	0	-	0.075	-	-	-	-	0	-	0.00%
2019-11-22	1	-	-	-	-	-	0	0	-	0.075	-	-	-	-	0	-	0.00%
2019-11-21	1	-	-	-	-	-	0	0	-	0.075	-	-	-	-	0	-	0.00%
2019-11-20	1	-	-	-	-	-	0	0	-	0.075	-	-	-	-	0	-	0.00%
2019-11-19	1	-	-	-	-	-	0	0	-	0.075	-	-	-	-	0	-	0.00%
2019-11-18	1	-	-	-	-	-	0	0	-	0.075	-	-	-	-	0	-	0.00%
2019-11-15	0	0.075	0.071	0.078	-	-	0	0	-	0.075	0.071	0.078	-	-	0	-	0.00%
2019-11-14	0	0.075	0.072	0.078	0.075	0.080	1,055,000	83,605	0.0792	0.075	0.072	0.078	0.075	0.080	1,055,000	0.0792	-6.25%
2019-11-13	0	0.080	0.075	0.080	0.080	0.080	75,000	6,000	0.0800	0.080	0.075	0.080	0.080	0.080	75,000	0.0800	0.00%
2019-11-12	0	0.080	0.075	0.095	0.080	0.080	150,000	12,000	0.0800	0.080	0.075	0.095	0.080	0.080	150,000	0.0800	0.00%
2019-11-11	0	0.080	0.075	0.079	-	-	0	0	-	0.080	0.075	0.079	-	-	0	-	0.00%
2019-11-08	0	0.080	0.078	0.095	-	-	0	0	-	0.080	0.078	0.095	-	-	0	-	0.00%
2019-11-07	0	0.080	0.078	0.095	0.080	0.085	625,000	50,450	0.0807	0.080	0.078	0.095	0.080	0.085	625,000	0.0807	5.26%
2019-11-06	0	0.076	0.076	0.085	-	-	0	0	-	0.076	0.076	0.085	-	-	0	-	0.00%
2019-11-05	0	0.076	0.073	0.076	0.076	0.077	500,000	38,175	0.0764	0.076	0.073	0.076	0.076	0.077	500,000	0.0764	0.00%
2019-11-04	0	0.076	0.077	0.080	0.076	0.076	575,000	43,700	0.0760	0.076	0.077	0.080	0.076	0.076	575,000	0.0760	0.00%
2019-11-01	0	0.076	0.076	0.080	-	-	0	0	-	0.076	0.076	0.080	-	-	0	-	0.00%
2019-10-31	0	0.076	0.076	0.080	0.071	0.076	475,000	35,175	0.0741	0.076	0.076	0.080	0.071	0.076	475,000	0.0741	-5.00%
2019-10-30	0	0.080	0.078	0.095	0.078	0.082	300,000	24,075	0.0803	0.080	0.078	0.095	0.078	0.082	300,000	0.0803	-1.23%
2019-10-29	0	0.081	0.080	0.095	-	-	0	0	-	0.081	0.080	0.095	-	-	0	-	0.00%
2019-10-28	0	0.081	0.077	0.081	0.081	0.094	175,000	14,500	0.0829	0.081	0.077	0.081	0.081	0.094	175,000	0.0829	0.00%
2019-10-25	0	0.081	0.081	0.095	0.075	0.087	700,000	56,575	0.0808	0.081	0.081	0.095	0.075	0.087	700,000	0.0808	-6.90%
2019-10-24	0	0.087	0.081	0.090	-	-	0	0	-	0.087	0.081	0.090	-	-	0	-	0.00%
2019-10-23	0	0.087	0.083	0.090	0.078	0.089	1,800,000	149,375	0.0830	0.087	0.083	0.090	0.078	0.089	1,800,000	0.0830	-2.25%
2019-10-22	0	0.089	0.089	0.095	0.089	0.089	25,000	2,225	0.0890	0.089	0.089	0.095	0.089	0.089	25,000	0.0890	0.00%
2019-10-21	0	0.089	0.086	0.089	0.090	0.090	25,000	2,250	0.0900	0.089	0.086	0.089	0.090	0.090	25,000	0.0900	-1.11%
2019-10-18	0	0.090	0.090	0.095	0.090	0.090	150,000	13,500	0.0900	0.090	0.090	0.095	0.090	0.090	150,000	0.0900	0.00%
2019-10-17	0	0.090	0.088	0.095	0.090	0.095	402,500	36,462	0.0906	0.090	0.088	0.095	0.090	0.095	402,500	0.0906	0.00%
2019-10-16	0	0.090	0.090	0.095	0.090	0.090	100,000	9,000	0.0900	0.090	0.090	0.095	0.090	0.090	100,000	0.0900	0.00%
2019-10-15	0	0.090	0.090	0.095	-	-	0	0	-	0.090	0.090	0.095	-	-	0	-	0.00%
2019-10-14	0	0.090	0.090	0.095	0.090	0.090	75,000	6,750	0.0900	0.090	0.090	0.095	0.090	0.090	75,000	0.0900	-5.26%
2019-10-11	0	0.095	0.082	0.095	-	-	0	0	-	0.095	0.082	0.095	-	-	0	-	0.00%
2019-10-10	0	0.095	0.086	0.095	-	-	0	0	-	0.095	0.086	0.095	-	-	0	-	0.00%
2019-10-09	0	0.095	0.086	0.096	0.086	0.095	325,000	28,925	0.0890	0.095	0.086	0.096	0.086	0.095	325,000	0.0890	10.47%
2019-10-08	0	0.086	0.086	0.092	0.086	0.086	30,000	2,550	0.0850	0.086	0.086	0.092	0.086	0.086	30,000	0.0850	-6.52%
2019-10-04	0	0.092	0.088	0.092	-	-	0	0	-	0.092	0.088	0.092	-	-	0	-	0.00%
2019-10-03	0	0.092	0.085	0.094	-	-	0	0	-	0.092	0.085	0.094	-	-	0	-	0.00%
2019-10-02	0	0.092	0.088	0.100	0.090	0.096	300,000	27,350	0.0912	0.092	0.088	0.100	0.090	0.096	300,000	0.0912	6.98%
2019-09-30	0	0.086	0.084	0.100	0.084	0.095	1,775,000	152,625	0.0860	0.086	0.084	0.100	0.084	0.095	1,775,000	0.0860	-10.42%
2019-09-27	0	0.096	0.082	0.100	-	-	0	0	-	0.096	0.082	0.100	-	-	0	-	0.00%
2019-09-26	0	0.096	0.083	0.096	-	-	0	0	-	0.096	0.083	0.096	-	-	0	-	-1.03%
2019-09-25	0	0.097	0.083	0.109	-	-	0	0	-	0.097	0.083	0.109	-	-	0	-	0.00%
2019-09-24	0	0.097	0.095	0.108	0.095	0.097	900,000	85,650	0.0952	0.097	0.095	0.108	0.095	0.097	900,000	0.0952	-2.02%
2019-09-23	0	0.099	0.092	0.099	0.097	0.099	750,000	73,050	0.0974	0.099	0.092	0.099	0.097	0.099	750,000	0.0974	0.00%
2019-09-20	0	0.099	0.093	0.099	0.099	0.100	3,400,000	339,500	0.0999	0.099	0.093	0.099	0.099	0.100	3,400,000	0.0999	0.00%
2019-09-19	0	0.099	0.093	0.099	0.099	0.100	500,000	49,700	0.0994	0.099	0.093	0.099	0.099	0.100	500,000	0.0994	0.00%
2019-09-18	0	0.099	0.092	0.099	0.099	0.106	3,450,000	347,675	0.1008	0.099	0.092	0.099	0.099	0.106	3,450,000	0.1008	-7.48%
2019-09-17	0	0.107	0.107	0.117	0.107	0.108	425,000	45,800	0.1078	0.107	0.107	0.117	0.107	0.108	425,000	0.1078	0.00%
2019-09-16	0	0.107	0.107	0.117	-	-	0	0	-	0.107	0.107	0.117	-	-	0	-	0.00%
2019-09-13	0	0.107	0.100	0.128	-	-	0	0	-	0.107	0.100	0.128	-	-	0	-	0.00%
2019-09-12	0	0.107	0.104	0.110	0.107	0.110	825,000	89,950	0.1090	0.107	0.104	0.110	0.107	0.110	825,000	0.1090	5.94%
2019-09-11	0	0.101	0.101	0.125	0.101	0.102	225,000	22,800	0.1013	0.101	0.101	0.125	0.101	0.102	225,000	0.1013	0.00%
2019-09-10	0	0.101	0.101	0.119	0.099	0.101	525,000	52,600	0.1002	0.101	0.101	0.119	0.099	0.101	525,000	0.1002	2.02%
2019-09-09	0	0.099	0.099	0.129	0.090	0.109	1,950,000	197,325	0.1012	0.099	0.099	0.129	0.090	0.109	1,950,000	0.1012	-10.81%
2019-09-06	0	0.111	0.111	0.148	-	-	0	0	-	0.111	0.111	0.148	-	-	0	-	0.91%
2019-09-05	0	0.110	0.110	0.128	0.110	0.110	150,000	16,500	0.1100	0.110	0.110	0.128	0.110	0.110	150,000	0.1100	0.00%
2019-09-04	0	0.110	0.109	0.129	0.110	0.110	25,000	2,750	0.1100	0.110	0.109	0.129	0.110	0.110	25,000	0.1100	0.92%
2019-09-03	0	0.109	0.109	0.125	0.109	0.109	75,000	8,175	0.1090	0.109	0.109	0.125	0.109	0.109	75,000	0.1090	0.00%
2019-09-02	0	0.109	0.109	0.113	0.108	0.109	300,000	32,625	0.1088	0.109	0.109	0.113	0.108	0.109	300,000	0.1088	-5.22%
2019-08-30	0	0.115	0.111	0.119	0.113	0.115	1,050,000	120,700	0.1150	0.115	0.111	0.119	0.113	0.115	1,050,000	0.1150	-0.86%
2019-08-29	0	0.116	0.111	0.116	0.111	0.116	101,920	11,426	0.1121	0.116	0.111	0.116	0.111	0.116	101,920	0.1121	6.42%
2019-08-28	0	0.109	0.109	0.115	0.109	0.117	1,975,000	223,200	0.1130	0.109	0.109	0.115	0.109	0.117	1,975,000	0.1130	-6.03%
2019-08-27	0	0.116	0.115	0.116	0.114	0.116	600,000	68,850	0.1148	0.116	0.115	0.116	0.114	0.116	600,000	0.1148	0.87%
2019-08-26	0	0.115	0.110	0.116	0.105	0.115	175,000	19,375	0.1107	0.115	0.110	0.116	0.105	0.115	175,000	0.1107	0.88%
2019-08-23	0	0.114	0.108	0.116	0.108	0.114	75,000	8,250	0.1100	0.114	0.108	0.116	0.108	0.114	75,000	0.1100	-1.72%
2019-08-22	0	0.116	0.116	0.117	0.105	0.112	550,000	60,975	0.1109	0.116	0.116	0.117	0.105	0.112	550,000	0.1109	3.57%
2019-08-21	0	0.112	0.107	0.117	0.110	0.112	200,000	22,200	0.1110	0.112	0.107	0.117	0.110	0.112	200,000	0.1110	-0.88%
2019-08-20	0	0.113	0.108	0.117	-	-	0	0	-	0.113	0.108	0.117	-	-	0	-	0.00%
2019-08-19	0	0.113	0.111	0.115	-	-	0	0	-	0.113	0.111	0.115	-	-	0	-	0.00%
2019-08-16	0	0.113	0.110	0.116	0.105	0.113	1,525,000	169,050	0.1109	0.113	0.110	0.116	0.105	0.113	1,525,000	0.1109	3.67%
2019-08-15	0	0.109	0.109	0.117	0.108	0.117	1,275,000	140,175	0.1099	0.109	0.109	0.117	0.108	0.117	1,275,000	0.1099	-0.91%
2019-08-14	0	0.110	0.091	0.110	-	-	0	0	-	0.110	0.091	0.110	-	-	0	-	-5.98%
2019-08-13	0	0.117	0.091	0.117	-	-	5,989	700	0.1169	0.117	0.091	0.117	-	-	5,989	0.1169	0.00%
2019-08-12	0	0.117	0.108	0.117	0.118	0.118	200,000	23,600	0.1180	0.117	0.108	0.117	0.118	0.118	200,000	0.1180	4.46%
2019-08-09	0	0.112	0.112	0.127	0.112	0.112	50,000	5,600	0.1120	0.112	0.112	0.127	0.112	0.112	50,000	0.1120	-1.75%
2019-08-08	0	0.114	0.110	0.116	0.113	0.115	1,325,000	151,100	0.1140	0.114	0.110	0.116	0.113	0.115	1,325,000	0.1140	7.55%
2019-08-07	0	0.106	0.106	0.123	0.106	0.112	2,625,000	286,225	0.1090	0.106	0.106	0.123	0.106	0.112	2,625,000	0.1090	-4.50%
2019-08-06	0	0.111	0.109	0.111	0.107	0.112	1,300,000	140,975	0.1084	0.111	0.109	0.111	0.107	0.112	1,300,000	0.1084	2.78%
2019-08-05	0	0.108	0.108	0.110	0.107	0.109	825,000	89,575	0.1086	0.108	0.108	0.110	0.107	0.109	825,000	0.1086	-2.70%
2019-08-02	0	0.111	0.111	0.131	0.111	0.112	200,000	22,375	0.1119	0.111	0.111	0.131	0.111	0.112	200,000	0.1119	0.00%
2019-08-01	0	0.111	0.111	0.116	0.109	0.110	100,000	10,975	0.1098	0.111	0.111	0.116	0.109	0.110	100,000	0.1098	-4.31%
2019-07-31	0	0.116	0.116	0.120	0.116	0.116	750,000	87,000	0.1160	0.116	0.116	0.120	0.116	0.116	750,000	0.1160	-0.85%
2019-07-30	0	0.117	0.113	0.117	0.111	0.119	2,276,800	254,442	0.1118	0.117	0.113	0.117	0.111	0.119	2,276,800	0.1118	-2.50%
2019-07-29	0	0.120	0.112	0.120	0.112	0.123	1,925,000	215,875	0.1121	0.120	0.112	0.120	0.112	0.123	1,925,000	0.1121	8.11%
2019-07-26	0	0.111	0.111	0.113	0.111	0.114	1,150,000	128,550	0.1118	0.111	0.111	0.113	0.111	0.114	1,150,000	0.1118	0.91%
2019-07-25	0	0.110	0.110	0.114	0.109	0.110	225,000	24,575	0.1092	0.110	0.110	0.114	0.109	0.110	225,000	0.1092	0.92%
2019-07-24	0	0.109	0.109	0.111	0.109	0.110	2,275,000	250,200	0.1100	0.109	0.109	0.111	0.109	0.110	2,275,000	0.1100	1.87%
2019-07-23	0	0.107	0.107	0.118	0.107	0.118	300,000	35,125	0.1171	0.107	0.107	0.118	0.107	0.118	300,000	0.1171	-6.96%
2019-07-22	0	0.115	0.105	0.116	0.098	0.115	1,175,000	124,775	0.1062	0.115	0.105	0.116	0.098	0.115	1,175,000	0.1062	0.00%
2019-07-19	0	0.115	0.103	0.115	0.109	0.115	1,400,000	158,225	0.1130	0.115	0.103	0.115	0.109	0.115	1,400,000	0.1130	5.50%
2019-07-18	0	0.109	0.105	0.112	0.103	0.111	725,000	77,025	0.1062	0.109	0.105	0.112	0.103	0.111	725,000	0.1062	3.81%
2019-07-17	0	0.105	0.103	0.105	0.104	0.105	1,575,000	165,275	0.1049	0.105	0.103	0.105	0.104	0.105	1,575,000	0.1049	0.96%
2019-07-16	0	0.104	0.101	0.104	0.103	0.105	551,000	57,441	0.1042	0.104	0.101	0.104	0.103	0.105	551,000	0.1042	6.12%
2019-07-15	0	0.098	0.098	0.104	-	-	0	0	-	0.098	0.098	0.104	-	-	0	-	0.00%
2019-07-12	0	0.098	0.098	0.102	0.098	0.105	46,912,500	3,560,087	0.0759	0.098	0.098	0.102	0.098	0.105	46,912,500	0.0759	-5.77%
2019-07-11	0	0.104	0.101	0.104	0.098	0.104	1,125,000	113,425	0.1008	0.104	0.101	0.104	0.098	0.104	1,125,000	0.1008	-0.95%
2019-07-10	0	0.105	0.100	0.105	0.100	0.105	300,000	30,500	0.1017	0.105	0.100	0.105	0.100	0.105	300,000	0.1017	0.00%
2019-07-09	0	0.105	0.100	0.105	0.098	0.105	350,000	34,650	0.0990	0.105	0.100	0.105	0.098	0.105	350,000	0.0990	2.94%
2019-07-08	0	0.102	0.098	0.102	0.091	0.102	1,775,000	174,100	0.0981	0.102	0.098	0.102	0.091	0.102	1,775,000	0.0981	2.00%
2019-07-05	0	0.100	0.099	0.102	0.096	0.100	450,000	44,750	0.0994	0.100	0.099	0.102	0.096	0.100	450,000	0.0994	2.04%
2019-07-04	0	0.098	0.098	0.105	0.098	0.098	50,000	4,900	0.0980	0.098	0.098	0.105	0.098	0.098	50,000	0.0980	-2.97%
2019-07-03	0	0.101	0.090	0.104	0.099	0.108	3,575,000	363,400	0.1017	0.101	0.090	0.104	0.099	0.108	3,575,000	0.1017	18.82%
2019-07-02	0	0.085	0.085	0.093	0.085	0.090	1,035,000	89,855	0.0868	0.085	0.085	0.093	0.085	0.090	1,035,000	0.0868	2.41%
2019-06-28	0	0.083	0.077	0.130	-	-	0	0	-	0.083	0.077	0.130	-	-	0	-	0.00%
2019-06-27	0	0.083	0.080	0.090	0.080	0.083	47,542,500	3,579,187	0.0753	0.083	0.080	0.090	0.080	0.083	47,542,500	0.0753	2.47%
2019-06-26	0	0.081	0.081	0.083	0.080	0.084	1,400,000	114,500	0.0818	0.081	0.081	0.083	0.080	0.084	1,400,000	0.0818	-4.71%
2019-06-25	0	0.085	0.085	0.104	-	-	0	0	-	0.085	0.085	0.104	-	-	0	-	0.00%
2019-06-24	0	0.085	0.084	0.085	0.084	0.085	81,000	6,854	0.0846	0.085	0.084	0.085	0.084	0.085	81,000	0.0846	1.19%
2019-06-21	0	0.084	0.078	0.084	-	-	2,500	185	0.0740	0.084	0.078	0.084	-	-	2,500	0.0740	0.00%
2019-06-20	0	0.084	0.080	0.084	-	-	0	0	-	0.084	0.080	0.084	-	-	0	-	0.00%
2019-06-19	0	0.084	0.084	0.085	0.084	0.085	125,000	10,525	0.0842	0.084	0.084	0.085	0.084	0.085	125,000	0.0842	0.00%
2019-06-18	0	0.084	0.080	0.100	-	-	0	0	-	0.084	0.080	0.100	-	-	0	-	0.00%
2019-06-17	0	0.084	0.080	0.104	0.084	0.085	550,000	46,250	0.0841	0.084	0.080	0.104	0.084	0.085	550,000	0.0841	0.00%
2019-06-14	0	0.084	0.084	0.089	-	-	0	0	-	0.084	0.084	0.089	-	-	0	-	0.00%
2019-06-13	0	0.084	0.083	0.086	0.084	0.095	625,347	54,490	0.0871	0.084	0.083	0.086	0.084	0.095	625,347	0.0871	0.00%
2019-06-12	0	0.084	0.084	0.091	0.082	0.092	4,900,000	425,175	0.0868	0.084	0.084	0.091	0.082	0.092	4,900,000	0.0868	-9.68%
2019-06-11	0	0.093	0.093	0.096	0.093	0.098	650,000	62,875	0.0967	0.093	0.093	0.096	0.093	0.098	650,000	0.0967	-3.12%
2019-06-10	0	0.096	0.093	0.096	0.092	0.098	1,400,000	133,450	0.0953	0.096	0.093	0.096	0.092	0.098	1,400,000	0.0953	-1.03%
2019-06-06	0	0.097	0.094	0.100	0.097	0.097	360,000	34,870	0.0969	0.097	0.094	0.100	0.097	0.097	360,000	0.0969	-2.02%
2019-06-05	0	0.099	0.097	0.100	0.095	0.105	858,463	84,029	0.0979	0.099	0.097	0.100	0.095	0.105	858,463	0.0979	4.21%
2019-06-04	0	0.095	0.093	0.096	0.094	0.096	580,000	54,945	0.0947	0.095	0.093	0.096	0.094	0.096	580,000	0.0947	1.06%
2019-06-03	0	0.094	0.094	0.110	0.091	0.095	700,000	65,825	0.0940	0.094	0.094	0.110	0.091	0.095	700,000	0.0940	-6.00%
2019-05-31	0	0.100	0.097	0.100	0.097	0.100	458,458	45,746	0.0998	0.100	0.097	0.100	0.097	0.100	458,458	0.0998	3.09%
2019-05-30	0	0.097	0.097	0.109	0.097	0.102	1,300,000	128,125	0.0986	0.097	0.097	0.109	0.097	0.102	1,300,000	0.0986	-3.00%
2019-05-29	0	0.100	0.099	0.108	0.099	0.104	441,906	45,023	0.1019	0.100	0.099	0.108	0.099	0.104	441,906	0.1019	4.17%
2019-05-28	0	0.096	0.096	0.102	0.095	0.102	655,000	62,860	0.0960	0.096	0.096	0.102	0.095	0.102	655,000	0.0960	-4.00%
2019-05-27	0	0.100	0.096	0.100	0.096	0.102	450,000	45,300	0.1007	0.100	0.096	0.100	0.096	0.102	450,000	0.1007	4.17%
2019-05-24	0	0.096	0.096	0.100	0.090	0.102	313,454	29,942	0.0955	0.096	0.096	0.100	0.090	0.102	313,454	0.0955	-7.69%
2019-05-23	0	0.104	0.092	0.108	-	-	0	0	-	0.104	0.092	0.108	-	-	0	-	0.00%
2019-05-22	0	0.104	0.104	0.108	0.104	0.110	2,585,900	277,408	0.1073	0.104	0.104	0.108	0.104	0.110	2,585,900	0.1073	1.96%
2019-05-21	0	0.102	0.102	0.108	0.102	0.102	210,000	21,365	0.1017	0.102	0.102	0.108	0.102	0.102	210,000	0.1017	0.00%
2019-05-20	0	0.102	0.102	0.108	0.102	0.110	1,925,000	201,500	0.1047	0.102	0.102	0.108	0.102	0.110	1,925,000	0.1047	0.00%
2019-05-17	0	0.102	0.101	0.102	0.101	0.102	450,000	45,825	0.1018	0.102	0.101	0.102	0.101	0.102	450,000	0.1018	0.99%
2019-05-16	0	0.101	0.100	0.102	0.100	0.104	475,000	48,425	0.1019	0.101	0.100	0.102	0.100	0.104	475,000	0.1019	5.21%
2019-05-15	0	0.096	0.096	0.109	0.096	0.096	50,000	4,800	0.0960	0.096	0.096	0.109	0.096	0.096	50,000	0.0960	3.23%
2019-05-14	0	0.093	0.093	0.102	0.093	0.104	725,000	71,600	0.0988	0.093	0.093	0.102	0.093	0.104	725,000	0.0988	-2.11%
2019-05-10	0	0.095	0.095	0.104	0.091	0.095	1,318,000	123,366	0.0936	0.095	0.095	0.104	0.091	0.095	1,318,000	0.0936	-1.04%
2019-05-09	0	0.096	0.092	0.096	0.097	0.112	5,550,000	576,525	0.1039	0.096	0.092	0.096	0.097	0.112	5,550,000	0.1039	-12.73%
2019-05-08	0	0.110	0.095	0.113	0.092	0.140	4,550,000	526,575	0.1157	0.110	0.095	0.113	0.092	0.140	4,550,000	0.1157	19.57%
2019-05-07	1	-	-	-	-	-	0	0	-	0.092	-	-	-	-	0	-	0.00%
2019-05-06	1	-	-	-	-	-	0	0	-	0.092	-	-	-	-	0	-	0.00%
2019-05-03	1	-	-	-	-	-	0	0	-	0.092	-	-	-	-	0	-	0.00%
2019-05-02	1	-	-	-	-	-	0	0	-	0.092	-	-	-	-	0	-	0.00%
2019-04-30	1	-	-	-	-	-	0	0	-	0.092	-	-	-	-	0	-	0.00%
2019-04-29	0	0.092	0.092	0.093	0.091	0.094	4,075,100	378,583	0.0929	0.092	0.092	0.093	0.091	0.094	4,075,100	0.0929	1.10%
2019-04-26	0	0.091	0.090	0.109	0.089	0.093	950,000	85,700	0.0902	0.091	0.090	0.109	0.089	0.093	950,000	0.0902	-2.15%
2019-04-25	0	0.093	0.091	0.093	0.093	0.093	250,000	23,250	0.0930	0.093	0.091	0.093	0.093	0.093	250,000	0.0930	-1.06%
2019-04-24	0	0.094	0.091	0.100	0.094	0.095	825,000	77,675	0.0942	0.094	0.091	0.100	0.094	0.095	825,000	0.0942	-3.09%
2019-04-23	0	0.097	0.093	0.104	0.095	0.100	2,875,000	279,775	0.0973	0.097	0.093	0.104	0.095	0.100	2,875,000	0.0973	0.00%
2019-04-18	0	0.097	0.097	0.110	0.096	0.097	525,000	50,525	0.0962	0.097	0.097	0.110	0.096	0.097	525,000	0.0962	2.11%
2019-04-17	0	0.095	0.095	0.108	0.095	0.110	627,000	67,541	0.1077	0.095	0.095	0.108	0.095	0.110	627,000	0.1077	-12.04%
2019-04-16	0	0.108	0.101	0.108	0.103	0.108	250,000	25,875	0.1035	0.108	0.101	0.108	0.103	0.108	250,000	0.1035	4.85%
2019-04-15	0	0.103	0.101	0.105	0.102	0.105	3,125,000	327,500	0.1048	0.103	0.101	0.105	0.102	0.105	3,125,000	0.1048	-2.83%
2019-04-12	0	0.106	0.104	0.106	0.105	0.107	325,000	34,725	0.1068	0.106	0.104	0.106	0.105	0.107	325,000	0.1068	-0.93%
2019-04-11	0	0.107	0.104	0.107	0.101	0.109	3,575,000	378,325	0.1058	0.107	0.104	0.107	0.101	0.109	3,575,000	0.1058	0.00%
2019-04-10	0	0.107	0.101	0.110	0.107	0.110	1,750,000	189,575	0.1083	0.107	0.101	0.110	0.107	0.110	1,750,000	0.1083	0.00%
2019-04-09	0	0.107	0.107	0.110	0.107	0.107	1,025,000	109,675	0.1070	0.107	0.107	0.110	0.107	0.107	1,025,000	0.1070	0.00%
2019-04-08	0	0.107	0.105	0.107	0.102	0.109	650,000	70,225	0.1080	0.107	0.105	0.107	0.102	0.109	650,000	0.1080	-0.93%
2019-04-04	0	0.108	0.105	0.109	0.108	0.110	375,000	40,700	0.1085	0.108	0.105	0.109	0.108	0.110	375,000	0.1085	9.09%
2019-04-03	0	0.099	0.099	0.110	0.099	0.109	2,475,000	268,475	0.1085	0.099	0.099	0.110	0.099	0.109	2,475,000	0.1085	-8.33%
2019-04-02	0	0.108	0.102	0.110	0.108	0.110	250,000	27,175	0.1087	0.108	0.102	0.110	0.108	0.110	250,000	0.1087	-1.82%
2019-04-01	0	0.110	0.102	0.110	-	-	0	0	-	0.110	0.102	0.110	-	-	0	-	0.00%
2019-03-29	0	0.110	0.099	0.110	0.096	0.113	1,800,000	183,125	0.1017	0.110	0.099	0.110	0.096	0.113	1,800,000	0.1017	8.91%
2019-03-28	0	0.101	0.101	0.110	0.095	0.110	1,200,000	121,075	0.1009	0.101	0.101	0.110	0.095	0.110	1,200,000	0.1009	-6.48%
2019-03-27	0	0.108	0.101	0.108	0.101	0.109	1,125,000	122,325	0.1087	0.108	0.101	0.108	0.101	0.109	1,125,000	0.1087	-0.92%
2019-03-26	0	0.109	0.106	0.109	0.102	0.109	2,100,000	226,300	0.1078	0.109	0.106	0.109	0.102	0.109	2,100,000	0.1078	7.92%
2019-03-25	0	0.101	0.101	0.105	0.101	0.111	1,102,100	117,791	0.1069	0.101	0.101	0.105	0.101	0.111	1,102,100	0.1069	-8.18%
2019-03-22	0	0.110	0.108	0.110	0.108	0.115	1,175,000	129,500	0.1102	0.110	0.108	0.110	0.108	0.115	1,175,000	0.1102	4.76%
2019-03-21	0	0.105	0.105	0.108	0.105	0.105	150,000	15,750	0.1050	0.105	0.105	0.108	0.105	0.105	150,000	0.1050	0.00%
2019-03-20	0	0.105	0.105	0.108	0.105	0.109	2,700,000	290,875	0.1077	0.105	0.105	0.108	0.105	0.109	2,700,000	0.1077	-3.67%
2019-03-19	0	0.109	0.106	0.109	0.106	0.120	3,250,000	353,075	0.1086	0.109	0.106	0.109	0.106	0.120	3,250,000	0.1086	-0.91%
2019-03-18	0	0.110	0.105	0.110	0.105	0.112	1,475,000	157,950	0.1071	0.110	0.105	0.110	0.105	0.112	1,475,000	0.1071	0.00%
2019-03-15	0	0.110	0.108	0.110	0.105	0.119	2,975,000	328,850	0.1105	0.110	0.108	0.110	0.105	0.119	2,975,000	0.1105	0.00%
2019-03-14	0	0.110	0.110	0.111	0.110	0.113	3,475,000	388,525	0.1118	0.110	0.110	0.111	0.110	0.113	3,475,000	0.1118	-0.90%
2019-03-13	0	0.111	0.110	0.115	0.110	0.119	7,000,000	790,675	0.1130	0.111	0.110	0.115	0.110	0.119	7,000,000	0.1130	-9.02%
2019-03-12	0	0.122	0.122	0.124	0.120	0.124	3,925,000	477,325	0.1216	0.122	0.122	0.124	0.120	0.124	3,925,000	0.1216	0.00%
2019-03-11	0	0.122	0.122	0.130	0.122	0.131	750,000	96,425	0.1286	0.122	0.122	0.130	0.122	0.131	750,000	0.1286	-3.94%
2019-03-08	0	0.127	0.123	0.128	0.127	0.129	725,000	92,900	0.1281	0.127	0.123	0.128	0.127	0.129	725,000	0.1281	-1.55%
2019-03-07	0	0.129	0.121	0.129	0.129	0.129	200,000	25,800	0.1290	0.129	0.121	0.129	0.129	0.129	200,000	0.1290	-2.27%
2019-03-06	0	0.132	0.132	0.138	0.128	0.130	1,250,000	161,250	0.1290	0.132	0.132	0.138	0.128	0.130	1,250,000	0.1290	3.12%
2019-03-05	0	0.128	0.128	0.138	-	-	0	0	-	0.128	0.128	0.138	-	-	0	-	0.00%
2019-03-04	0	0.128	0.124	0.128	0.130	0.132	675,000	88,625	0.1313	0.128	0.124	0.128	0.130	0.132	675,000	0.1313	0.79%
2019-03-01	0	0.127	0.127	0.133	0.127	0.130	550,000	70,675	0.1285	0.127	0.127	0.133	0.127	0.130	550,000	0.1285	-1.55%
2019-02-28	0	0.129	0.128	0.133	0.122	0.129	475,000	60,400	0.1272	0.129	0.128	0.133	0.122	0.129	475,000	0.1272	-6.52%
2019-02-27	0	0.138	0.122	0.138	0.138	0.139	450,000	62,325	0.1385	0.138	0.122	0.138	0.138	0.139	450,000	0.1385	-0.72%
2019-02-26	0	0.139	0.138	0.140	0.138	0.139	500,000	69,200	0.1384	0.139	0.138	0.140	0.138	0.139	500,000	0.1384	0.72%
2019-02-25	0	0.138	0.120	0.140	0.138	0.140	150,000	20,775	0.1385	0.138	0.120	0.140	0.138	0.140	150,000	0.1385	-1.43%
2019-02-22	0	0.140	0.128	0.140	0.129	0.141	75,000	10,250	0.1367	0.140	0.128	0.140	0.129	0.141	75,000	0.1367	2.19%
2019-02-21	0	0.137	0.131	0.137	0.134	0.138	1,500,000	204,050	0.1360	0.137	0.131	0.137	0.134	0.138	1,500,000	0.1360	1.48%
2019-02-20	0	0.135	0.130	0.135	0.134	0.140	450,000	61,650	0.1370	0.135	0.130	0.135	0.134	0.140	450,000	0.1370	0.75%
2019-02-19	0	0.134	0.134	0.139	0.134	0.140	425,000	57,350	0.1349	0.134	0.134	0.139	0.134	0.140	425,000	0.1349	-4.29%
2019-02-18	0	0.140	0.133	0.140	0.132	0.140	1,300,000	179,325	0.1379	0.140	0.133	0.140	0.132	0.140	1,300,000	0.1379	6.87%
2019-02-15	0	0.131	0.129	0.131	0.132	0.132	375,000	49,500	0.1320	0.131	0.129	0.131	0.132	0.132	375,000	0.1320	0.00%
2019-02-14	0	0.131	0.120	0.132	0.120	0.131	275,000	34,150	0.1242	0.131	0.120	0.132	0.120	0.131	275,000	0.1242	0.00%
2019-02-13	0	0.131	0.122	0.140	0.130	0.140	655,000	88,100	0.1345	0.131	0.122	0.140	0.130	0.140	655,000	0.1345	0.77%
2019-02-12	0	0.130	0.126	0.130	-	-	0	0	-	0.130	0.126	0.130	-	-	0	-	0.00%
2019-02-11	0	0.130	0.125	0.130	0.120	0.132	75,000	9,300	0.1240	0.130	0.125	0.130	0.120	0.132	75,000	0.1240	7.44%
2019-02-08	0	0.121	0.121	0.130	0.120	0.125	1,425,000	174,825	0.1227	0.121	0.121	0.130	0.120	0.125	1,425,000	0.1227	-8.33%
2019-02-04	0	0.132	0.115	0.142	0.129	0.132	325,000	42,625	0.1312	0.132	0.115	0.142	0.129	0.132	325,000	0.1312	2.33%
2019-02-01	0	0.129	0.111	0.129	0.103	0.130	150,000	18,825	0.1255	0.129	0.111	0.129	0.103	0.130	150,000	0.1255	2.38%
2019-01-31	0	0.126	0.112	0.126	-	-	0	0	-	0.126	0.112	0.126	-	-	0	-	-1.56%
2019-01-30	0	0.128	0.118	0.128	0.128	0.130	875,000	112,875	0.1290	0.128	0.118	0.128	0.128	0.130	875,000	0.1290	0.00%
2019-01-29	0	0.128	0.118	0.130	-	-	0	0	-	0.128	0.118	0.130	-	-	0	-	0.00%
2019-01-28	0	0.128	0.105	0.128	0.125	0.130	150,000	18,875	0.1258	0.128	0.105	0.128	0.125	0.130	150,000	0.1258	6.67%
2019-01-25	0	0.120	0.115	0.140	0.120	0.126	500,000	60,625	0.1213	0.120	0.115	0.140	0.120	0.126	500,000	0.1213	-6.25%
2019-01-24	0	0.128	0.127	0.128	0.122	0.137	475,000	61,525	0.1295	0.128	0.127	0.128	0.122	0.137	475,000	0.1295	6.67%
2019-01-23	0	0.120	0.115	0.120	0.115	0.125	100,000	11,875	0.1188	0.120	0.115	0.120	0.115	0.125	100,000	0.1188	0.00%
2019-01-22	0	0.120	0.115	0.130	-	-	0	0	-	0.120	0.115	0.130	-	-	0	-	0.00%
2019-01-21	0	0.120	0.115	0.120	0.123	0.129	600,000	74,150	0.1236	0.120	0.115	0.120	0.123	0.129	600,000	0.1236	-2.44%
2019-01-18	0	0.123	0.116	0.123	0.116	0.123	125,000	15,125	0.1210	0.123	0.116	0.123	0.116	0.123	125,000	0.1210	3.36%
2019-01-17	0	0.119	0.115	0.125	0.115	0.129	600,000	71,025	0.1184	0.119	0.115	0.125	0.115	0.129	600,000	0.1184	-3.25%
2019-01-16	0	0.123	0.123	0.126	0.120	0.132	650,000	81,650	0.1256	0.123	0.123	0.126	0.120	0.132	650,000	0.1256	-8.89%
2019-01-15	0	0.135	0.122	0.135	0.122	0.143	1,125,000	148,200	0.1317	0.135	0.122	0.135	0.122	0.143	1,125,000	0.1317	10.66%
2019-01-14	0	0.122	0.100	0.122	0.110	0.122	525,000	58,050	0.1106	0.122	0.100	0.122	0.110	0.122	525,000	0.1106	11.93%
2019-01-11	0	0.109	0.101	0.109	0.101	0.109	253,000	26,360	0.1042	0.109	0.101	0.109	0.101	0.109	253,000	0.1042	-0.91%
2019-01-10	0	0.110	0.100	0.110	-	-	0	0	-	0.110	0.100	0.110	-	-	0	-	0.00%
2019-01-09	0	0.110	0.103	0.110	0.109	0.113	1,225,000	135,850	0.1109	0.110	0.103	0.110	0.109	0.113	1,225,000	0.1109	0.00%
2019-01-08	0	0.110	0.093	0.110	0.107	0.115	2,500,000	275,575	0.1102	0.110	0.093	0.110	0.107	0.115	2,500,000	0.1102	0.00%
2019-01-07	0	0.110	0.108	0.110	0.109	0.119	1,725,000	194,575	0.1128	0.110	0.108	0.110	0.109	0.119	1,725,000	0.1128	-7.56%
2019-01-04	0	0.119	0.116	0.120	0.114	0.120	970,000	115,680	0.1193	0.119	0.116	0.120	0.114	0.120	970,000	0.1193	1.71%
2019-01-03	0	0.117	0.114	0.120	0.114	0.121	1,825,000	216,850	0.1188	0.117	0.114	0.120	0.114	0.121	1,825,000	0.1188	-5.65%
2019-01-02	0	0.124	0.123	0.130	0.119	0.124	675,000	80,650	0.1195	0.124	0.123	0.130	0.119	0.124	675,000	0.1195	-9.49%
2018-12-31	0	0.137	0.135	0.143	0.137	0.137	30,275,000	4,207,675	0.1390	0.137	0.135	0.143	0.137	0.137	30,275,000	0.1390	-2.14%
2018-12-28	0	0.140	0.135	0.140	0.139	0.140	72,655,213	10,101,724	0.1390	0.140	0.135	0.140	0.139	0.140	72,655,213	0.1390	0.00%
2018-12-27	0	0.140	0.136	0.140	0.138	0.148	5,675,000	803,800	0.1416	0.140	0.136	0.140	0.138	0.148	5,675,000	0.1416	-0.71%
2018-12-24	0	0.141	0.133	0.139	0.138	0.142	525,000	74,150	0.1412	0.141	0.133	0.139	0.138	0.142	525,000	0.1412	2.92%
2018-12-21	0	0.137	0.133	0.137	0.130	0.143	3,565,000	484,725	0.1360	0.137	0.133	0.137	0.130	0.143	3,565,000	0.1360	1.48%
2018-12-20	0	0.135	0.127	0.135	0.122	0.145	16,085,000	2,220,985	0.1381	0.135	0.127	0.135	0.122	0.145	16,085,000	0.1381	6.30%
2018-12-19	0	0.127	0.123	0.127	0.100	0.127	7,125,000	827,300	0.1161	0.127	0.123	0.127	0.100	0.127	7,125,000	0.1161	24.51%
2018-12-18	0	0.102	0.098	0.105	0.098	0.105	1,750,000	176,675	0.1010	0.102	0.098	0.105	0.098	0.105	1,750,000	0.1010	2.00%
2018-12-17	0	0.100	0.096	0.101	0.086	0.108	4,675,000	458,575	0.0981	0.100	0.096	0.101	0.086	0.108	4,675,000	0.0981	20.48%
2018-12-14	0	0.083	0.083	0.087	0.082	0.086	1,200,000	101,450	0.0845	0.083	0.083	0.087	0.082	0.086	1,200,000	0.0845	3.75%
2018-12-13	0	0.080	0.080	0.082	0.077	0.080	750,000	59,925	0.0799	0.080	0.080	0.082	0.077	0.080	750,000	0.0799	1.27%
2018-12-12	0	0.079	0.079	0.080	0.079	0.080	1,725,000	137,350	0.0796	0.079	0.079	0.080	0.079	0.080	1,725,000	0.0796	0.00%
2018-12-11	0	0.079	0.077	0.080	0.077	0.080	2,425,000	192,450	0.0794	0.079	0.077	0.080	0.077	0.080	2,425,000	0.0794	0.00%
2018-12-10	0	0.079	0.079	0.080	0.079	0.080	5,775,000	461,725	0.0800	0.079	0.079	0.080	0.079	0.080	5,775,000	0.0800	1.28%
2018-12-07	0	0.078	0.078	0.080	0.077	0.082	3,500,000	280,775	0.0802	0.078	0.078	0.080	0.077	0.082	3,500,000	0.0802	1.30%
2018-12-06	0	0.077	0.077	0.080	0.075	0.082	3,600,000	282,975	0.0786	0.077	0.077	0.080	0.075	0.082	3,600,000	0.0786	0.00%
2018-12-05	0	0.077	0.077	0.079	0.077	0.085	2,800,000	221,775	0.0792	0.077	0.077	0.079	0.077	0.085	2,800,000	0.0792	-2.53%
2018-12-04	0	0.079	0.078	0.082	0.073	0.083	2,475,000	198,000	0.0800	0.079	0.078	0.082	0.073	0.083	2,475,000	0.0800	1.28%
2018-12-03	0	0.078	0.077	0.080	0.074	0.084	7,825,000	625,750	0.0800	0.078	0.077	0.080	0.074	0.084	7,825,000	0.0800	-7.14%
2018-11-30	0	0.084	0.089	0.090	0.080	0.100	48,537,000	4,128,610	0.0851	0.084	0.089	0.090	0.080	0.100	48,537,000	0.0851	-12.50%
2018-11-29	0	0.096	0.096	0.098	0.096	0.113	2,875,000	298,825	0.1039	0.096	0.096	0.098	0.096	0.113	2,875,000	0.1039	-14.29%
2018-11-28	0	0.112	0.110	0.112	0.108	0.116	3,500,000	391,325	0.1118	0.112	0.110	0.112	0.108	0.116	3,500,000	0.1118	-3.45%
2018-11-27	0	0.116	0.114	0.116	0.112	0.119	3,652,500	423,270	0.1159	0.116	0.114	0.116	0.112	0.119	3,652,500	0.1159	-1.69%
2018-11-26	0	0.118	0.115	0.121	0.118	0.127	950,000	115,625	0.1217	0.118	0.115	0.121	0.118	0.127	950,000	0.1217	-4.84%
2018-11-23	0	0.124	0.123	0.124	0.124	0.125	700,000	87,475	0.1250	0.124	0.123	0.124	0.124	0.125	700,000	0.1250	-2.36%
2018-11-22	0	0.127	0.127	0.130	0.126	0.126	100,000	12,600	0.1260	0.127	0.127	0.130	0.126	0.126	100,000	0.1260	0.00%
2018-11-21	0	0.127	0.126	0.127	0.126	0.127	700,000	88,600	0.1266	0.127	0.126	0.127	0.126	0.127	700,000	0.1266	0.00%
2018-11-20	0	0.127	0.126	0.127	0.124	0.128	700,000	88,850	0.1269	0.127	0.126	0.127	0.124	0.128	700,000	0.1269	-0.78%
2018-11-19	0	0.128	0.126	0.128	0.130	0.130	200,000	26,000	0.1300	0.128	0.126	0.128	0.130	0.130	200,000	0.1300	-2.29%
2018-11-16	0	0.131	0.130	0.135	0.130	0.131	600,000	78,200	0.1303	0.131	0.130	0.135	0.130	0.131	600,000	0.1303	0.77%
2018-11-15	0	0.130	0.127	0.134	0.130	0.135	400,000	53,525	0.1338	0.130	0.127	0.134	0.130	0.135	400,000	0.1338	-3.70%
2018-11-14	0	0.135	0.129	0.139	0.123	0.137	6,400,000	822,125	0.1285	0.135	0.129	0.139	0.123	0.137	6,400,000	0.1285	-6.25%
2018-11-13	0	0.144	0.127	0.144	0.143	0.144	1,150,100	165,462	0.1439	0.144	0.127	0.144	0.143	0.144	1,150,100	0.1439	-0.69%
2018-11-12	0	0.145	0.129	0.145	0.125	0.145	1,975,000	271,675	0.1376	0.145	0.129	0.145	0.125	0.145	1,975,000	0.1376	11.54%
2018-11-09	0	0.130	0.129	0.145	0.130	0.150	150,000	21,575	0.1438	0.130	0.129	0.145	0.130	0.150	150,000	0.1438	-0.76%
2018-11-08	0	0.131	0.131	0.133	0.130	0.140	4,100,000	556,625	0.1358	0.131	0.131	0.133	0.130	0.140	4,100,000	0.1358	-5.07%
2018-11-07	0	0.138	0.123	0.138	0.140	0.140	100,000	14,000	0.1400	0.138	0.123	0.138	0.140	0.140	100,000	0.1400	7.81%
2018-11-06	0	0.128	0.128	0.143	-	-	0	0	-	0.128	0.128	0.143	-	-	0	-	4.92%
2018-11-05	0	0.122	0.122	0.134	0.122	0.130	520,000	67,040	0.1289	0.122	0.122	0.134	0.122	0.130	520,000	0.1289	-6.15%
2018-11-02	0	0.130	0.130	0.131	0.130	0.131	904,500	118,012	0.1305	0.130	0.130	0.131	0.130	0.131	904,500	0.1305	0.00%
2018-11-01	0	0.130	0.128	0.137	0.128	0.133	1,375,000	180,150	0.1310	0.130	0.128	0.137	0.128	0.133	1,375,000	0.1310	-7.14%
2018-10-31	0	0.140	0.123	0.140	0.142	0.142	100,000	14,200	0.1420	0.140	0.123	0.140	0.142	0.142	100,000	0.1420	-5.41%
2018-10-30	0	0.148	0.125	0.148	0.134	0.153	650,000	87,925	0.1353	0.148	0.125	0.148	0.134	0.153	650,000	0.1353	10.45%
2018-10-29	0	0.134	0.122	0.134	0.130	0.136	475,000	64,000	0.1347	0.134	0.122	0.134	0.130	0.136	475,000	0.1347	11.67%
2018-10-26	0	0.120	0.116	0.130	0.120	0.120	900,000	108,000	0.1200	0.120	0.116	0.130	0.120	0.120	900,000	0.1200	-5.51%
2018-10-25	0	0.127	0.118	0.127	0.127	0.127	825,000	104,775	0.1270	0.127	0.118	0.127	0.127	0.127	825,000	0.1270	0.00%
2018-10-24	0	0.127	0.120	0.129	0.127	0.127	900,000	114,300	0.1270	0.127	0.120	0.129	0.127	0.127	900,000	0.1270	0.00%
2018-10-23	0	0.127	0.120	0.132	0.124	0.127	100,000	12,550	0.1255	0.127	0.120	0.132	0.124	0.127	100,000	0.1255	2.42%
2018-10-22	0	0.124	0.121	0.128	0.120	0.124	1,100,000	134,400	0.1222	0.124	0.121	0.128	0.120	0.124	1,100,000	0.1222	-0.80%
2018-10-19	0	0.125	0.125	0.127	0.120	0.128	6,275,000	759,600	0.1211	0.125	0.125	0.127	0.120	0.128	6,275,000	0.1211	-1.57%
2018-10-18	0	0.127	0.120	0.128	0.120	0.127	4,450,000	551,000	0.1238	0.127	0.120	0.128	0.120	0.127	4,450,000	0.1238	-0.78%
2018-10-16	0	0.128	0.126	0.132	0.126	0.132	2,382,500	307,642	0.1291	0.128	0.126	0.132	0.126	0.132	2,382,500	0.1291	-3.03%
2018-10-15	0	0.132	0.121	0.133	0.118	0.132	705,000	88,515	0.1256	0.132	0.121	0.133	0.118	0.132	705,000	0.1256	3.94%
2018-10-12	0	0.127	0.121	0.127	0.115	0.134	2,700,000	330,650	0.1225	0.127	0.121	0.127	0.115	0.134	2,700,000	0.1225	-2.31%
2018-10-11	0	0.130	0.116	0.130	0.112	0.130	1,525,000	183,875	0.1206	0.130	0.116	0.130	0.112	0.130	1,525,000	0.1206	14.04%
2018-10-10	0	0.114	0.114	0.124	0.114	0.117	525,000	60,350	0.1150	0.114	0.114	0.124	0.114	0.117	525,000	0.1150	0.00%
2018-10-09	0	0.114	0.114	0.120	0.114	0.122	425,000	50,950	0.1199	0.114	0.114	0.120	0.114	0.122	425,000	0.1199	-6.56%
2018-10-08	0	0.122	0.118	0.123	0.120	0.125	3,525,000	428,775	0.1216	0.122	0.118	0.123	0.120	0.125	3,525,000	0.1216	-9.63%
2018-10-05	0	0.135	0.128	0.135	0.120	0.135	925,000	117,450	0.1270	0.135	0.128	0.135	0.120	0.135	925,000	0.1270	1.50%
2018-10-04	0	0.133	0.121	0.133	-	-	0	0	-	0.133	0.121	0.133	-	-	0	-	-0.75%
2018-10-03	0	0.134	0.134	0.135	0.128	0.129	550,000	70,600	0.1284	0.134	0.134	0.135	0.128	0.129	550,000	0.1284	2.29%
2018-10-02	0	0.131	0.130	0.140	0.131	0.131	50,000	6,550	0.1310	0.131	0.130	0.140	0.131	0.131	50,000	0.1310	0.00%
2018-09-28	0	0.131	0.131	0.139	0.131	0.134	500,000	66,350	0.1327	0.131	0.131	0.139	0.131	0.134	500,000	0.1327	-2.24%
2018-09-27	0	0.134	0.133	0.140	0.133	0.139	1,475,000	197,900	0.1342	0.134	0.133	0.140	0.133	0.139	1,475,000	0.1342	1.52%
2018-09-26	0	0.132	0.132	0.140	0.131	0.156	7,700,000	1,098,650	0.1427	0.132	0.132	0.140	0.131	0.156	7,700,000	0.1427	-20.00%
2018-09-24	0	0.165	0.152	0.165	-	-	4,100,000	676,500	0.1650	0.165	0.152	0.165	-	-	4,100,000	0.1650	0.00%
2018-09-21	0	0.165	0.165	0.171	0.153	0.154	150,000	23,050	0.1537	0.165	0.165	0.171	0.153	0.154	150,000	0.1537	7.14%
2018-09-20	0	0.154	0.138	0.154	0.154	0.156	750,000	116,550	0.1554	0.154	0.138	0.154	0.154	0.156	750,000	0.1554	0.65%
2018-09-19	0	0.153	0.137	0.160	0.149	0.153	125,000	18,825	0.1506	0.153	0.137	0.160	0.149	0.153	125,000	0.1506	2.00%
2018-09-18	0	0.150	0.137	0.151	0.135	0.150	2,500,000	353,575	0.1414	0.150	0.137	0.151	0.135	0.150	2,500,000	0.1414	-0.66%
2018-09-17	0	0.151	0.134	0.199	0.149	0.151	175,000	26,275	0.1501	0.151	0.134	0.199	0.149	0.151	175,000	0.1501	11.85%
2018-09-14	0	0.135	0.135	0.149	0.134	0.150	1,450,000	211,025	0.1455	0.135	0.135	0.149	0.134	0.150	1,450,000	0.1455	-4.93%
2018-09-13	0	0.142	0.133	0.142	0.133	0.150	1,050,000	142,525	0.1357	0.142	0.133	0.142	0.133	0.150	1,050,000	0.1357	-5.33%
2018-09-12	0	0.150	0.130	0.150	0.150	0.150	100,000	15,000	0.1500	0.150	0.130	0.150	0.150	0.150	100,000	0.1500	13.64%
2018-09-11	0	0.132	0.132	0.145	0.131	0.135	425,000	56,750	0.1335	0.132	0.132	0.145	0.131	0.135	425,000	0.1335	-7.69%
2018-09-10	0	0.143	0.128	0.145	-	-	0	0	-	0.143	0.128	0.145	-	-	0	-	0.00%
2018-09-07	0	0.143	0.139	0.143	0.142	0.143	225,000	32,125	0.1428	0.143	0.139	0.143	0.142	0.143	225,000	0.1428	2.14%
2018-09-06	0	0.140	0.140	0.145	0.132	0.143	825,000	116,200	0.1408	0.140	0.140	0.145	0.132	0.143	825,000	0.1408	0.00%
2018-09-05	0	0.140	0.126	0.141	0.140	0.141	825,000	116,025	0.1406	0.140	0.126	0.141	0.140	0.141	825,000	0.1406	0.00%
2018-09-04	0	0.140	0.140	0.149	-	-	0	0	-	0.140	0.140	0.149	-	-	0	-	3.70%
2018-09-03	0	0.135	0.135	0.145	0.130	0.140	1,325,000	179,225	0.1353	0.135	0.135	0.145	0.130	0.140	1,325,000	0.1353	-5.59%
2018-08-31	0	0.143	0.143	0.157	0.135	0.144	1,900,000	269,900	0.1421	0.143	0.143	0.157	0.135	0.144	1,900,000	0.1421	0.00%
2018-08-30	0	0.143	0.129	0.149	0.135	0.146	225,000	32,150	0.1429	0.143	0.129	0.149	0.135	0.146	225,000	0.1429	-2.05%
2018-08-29	0	0.146	0.145	0.149	0.145	0.152	276,000	40,758	0.1477	0.146	0.145	0.149	0.145	0.152	276,000	0.1477	-2.01%
2018-08-28	0	0.149	0.145	0.153	0.146	0.168	3,825,000	579,900	0.1516	0.149	0.145	0.153	0.146	0.168	3,825,000	0.1516	-25.50%
2018-08-27	0	0.200	0.200	0.310	0.130	0.132	235,000	30,745	0.1308	0.200	0.200	0.310	0.130	0.132	235,000	0.1308	61.29%
2018-08-24	0	0.124	0.121	0.133	0.123	0.132	600,000	74,675	0.1245	0.124	0.121	0.133	0.123	0.132	600,000	0.1245	-5.34%
2018-08-23	0	0.131	0.123	0.131	0.127	0.132	1,325,000	171,825	0.1297	0.131	0.123	0.131	0.127	0.132	1,325,000	0.1297	0.77%
2018-08-22	0	0.130	0.128	0.130	0.122	0.130	125,000	16,025	0.1282	0.130	0.128	0.130	0.122	0.130	125,000	0.1282	7.44%
2018-08-21	0	0.121	0.121	0.128	0.120	0.120	250,000	30,000	0.1200	0.121	0.121	0.128	0.120	0.120	250,000	0.1200	1.68%
2018-08-20	0	0.119	0.119	0.125	0.119	0.128	1,450,000	175,700	0.1212	0.119	0.119	0.125	0.119	0.128	1,450,000	0.1212	-0.83%
2018-08-17	0	0.120	0.120	0.125	0.120	0.131	3,450,000	419,475	0.1216	0.120	0.120	0.125	0.120	0.131	3,450,000	0.1216	-6.98%
2018-08-16	0	0.129	0.129	0.134	0.123	0.130	125,000	16,075	0.1286	0.129	0.129	0.134	0.123	0.130	125,000	0.1286	-1.53%
2018-08-15	0	0.131	0.131	0.132	0.130	0.131	425,000	55,275	0.1301	0.131	0.131	0.132	0.130	0.131	425,000	0.1301	-5.07%
2018-08-14	0	0.138	0.130	0.134	0.123	0.138	5,160,000	676,595	0.1311	0.138	0.130	0.134	0.123	0.138	5,160,000	0.1311	-5.48%
2018-08-13	0	0.146	0.146	0.148	0.133	0.133	25,000	3,325	0.1330	0.146	0.146	0.148	0.133	0.133	25,000	0.1330	-3.31%
2018-08-10	0	0.151	0.133	0.151	0.151	0.151	25,000	3,775	0.1510	0.151	0.133	0.151	0.151	0.151	25,000	0.1510	0.00%
2018-08-09	0	0.151	0.151	0.154	0.131	0.131	100,000	13,100	0.1310	0.151	0.151	0.154	0.131	0.131	100,000	0.1310	0.67%
2018-08-08	0	0.150	0.145	0.150	-	-	0	0	-	0.150	0.145	0.150	-	-	0	-	0.00%
2018-08-07	0	0.150	0.150	0.156	0.127	0.136	180,000	23,325	0.1296	0.150	0.150	0.156	0.127	0.136	180,000	0.1296	3.45%
2018-08-06	0	0.145	0.145	0.155	0.138	0.159	750,000	112,625	0.1502	0.145	0.145	0.155	0.138	0.159	750,000	0.1502	-8.81%
2018-08-03	0	0.159	0.150	0.160	0.159	0.169	850,000	137,775	0.1621	0.159	0.150	0.160	0.159	0.169	850,000	0.1621	6.00%
2018-08-02	0	0.150	0.150	0.160	0.150	0.167	1,025,000	161,325	0.1574	0.150	0.150	0.160	0.150	0.167	1,025,000	0.1574	-9.64%
2018-08-01	0	0.166	0.160	0.175	0.166	0.170	575,000	96,675	0.1681	0.166	0.160	0.175	0.166	0.170	575,000	0.1681	3.75%
2018-07-31	0	0.160	0.139	0.164	0.155	0.160	525,000	82,300	0.1568	0.160	0.139	0.164	0.155	0.160	525,000	0.1568	10.34%
2018-07-30	0	0.145	0.145	0.163	0.136	0.145	150,000	20,850	0.1390	0.145	0.145	0.163	0.136	0.145	150,000	0.1390	-4.61%
2018-07-27	0	0.152	0.152	0.168	0.151	0.152	100,000	15,125	0.1513	0.152	0.152	0.168	0.151	0.152	100,000	0.1513	2.01%
2018-07-26	0	0.149	0.142	0.176	0.142	0.151	1,350,000	195,950	0.1451	0.149	0.142	0.176	0.142	0.151	1,350,000	0.1451	-2.61%
2018-07-25	0	0.153	0.153	0.158	0.152	0.155	200,000	30,700	0.1535	0.153	0.153	0.158	0.152	0.155	200,000	0.1535	-7.27%
2018-07-24	0	0.165	0.153	0.165	0.165	0.165	325,000	53,625	0.1650	0.165	0.153	0.165	0.165	0.165	325,000	0.1650	0.00%
2018-07-23	0	0.165	0.153	0.166	0.165	0.166	550,000	90,925	0.1653	0.165	0.153	0.166	0.165	0.166	550,000	0.1653	-0.60%
2018-07-20	0	0.166	0.160	0.168	0.164	0.169	650,000	107,000	0.1646	0.166	0.160	0.168	0.164	0.169	650,000	0.1646	12.93%
2018-07-19	0	0.147	0.147	0.155	-	-	0	0	-	0.147	0.147	0.155	-	-	0	-	0.00%
2018-07-18	0	0.147	0.142	0.147	0.147	0.148	250,000	36,775	0.1471	0.147	0.142	0.147	0.147	0.148	250,000	0.1471	8.89%
2018-07-17	0	0.135	0.133	0.143	0.135	0.136	425,000	57,575	0.1355	0.135	0.133	0.143	0.135	0.136	425,000	0.1355	3.05%
2018-07-16	0	0.131	0.131	0.148	0.130	0.131	675,000	88,375	0.1309	0.131	0.131	0.148	0.130	0.131	675,000	0.1309	2.34%
2018-07-13	0	0.128	0.128	0.129	0.128	0.135	375,000	48,350	0.1289	0.128	0.128	0.129	0.128	0.135	375,000	0.1289	-5.19%
2018-07-12	0	0.135	0.135	0.140	0.133	0.133	75,000	9,975	0.1330	0.135	0.135	0.140	0.133	0.133	75,000	0.1330	1.50%
2018-07-11	0	0.133	0.123	0.139	0.124	0.135	125,000	16,125	0.1290	0.133	0.123	0.139	0.124	0.135	125,000	0.1290	1.53%
2018-07-10	0	0.131	0.131	0.132	0.130	0.140	2,000,000	262,125	0.1311	0.131	0.131	0.132	0.130	0.140	2,000,000	0.1311	-7.75%
2018-07-09	0	0.142	0.142	0.143	0.138	0.142	625,000	87,675	0.1403	0.142	0.142	0.143	0.138	0.142	625,000	0.1403	-5.33%
2018-07-06	0	0.150	0.149	0.150	0.149	0.160	3,550,000	534,325	0.1505	0.150	0.149	0.150	0.149	0.160	3,550,000	0.1505	-9.09%
2018-07-05	0	0.165	0.158	0.165	0.157	0.165	825,000	131,475	0.1594	0.165	0.158	0.165	0.157	0.165	825,000	0.1594	-2.37%
2018-07-04	0	0.169	0.169	0.185	0.169	0.175	825,000	139,875	0.1695	0.169	0.169	0.185	0.169	0.175	825,000	0.1695	-2.87%
2018-07-03	0	0.174	0.182	0.189	0.168	0.181	875,000	152,725	0.1745	0.174	0.182	0.189	0.168	0.181	875,000	0.1745	-2.79%
2018-06-29	0	0.179	0.179	0.186	0.171	0.182	1,900,000	340,100	0.1790	0.179	0.179	0.186	0.171	0.182	1,900,000	0.1790	-4.79%
2018-06-28	0	0.188	0.187	0.188	0.188	0.188	320,000	60,000	0.1875	0.188	0.187	0.188	0.188	0.188	320,000	0.1875	-0.53%
2018-06-27	0	0.189	0.185	0.190	0.189	0.198	350,000	67,100	0.1917	0.189	0.185	0.190	0.189	0.198	350,000	0.1917	-5.50%
2018-06-26	0	0.200	0.191	0.202	-	-	0	0	-	0.200	0.191	0.202	-	-	0	-	0.00%
2018-06-25	0	0.200	0.199	0.205	0.200	0.200	125,000	25,000	0.2000	0.200	0.199	0.205	0.200	0.200	125,000	0.2000	2.56%
2018-06-22	0	0.195	0.193	0.199	0.192	0.196	1,725,000	336,325	0.1950	0.195	0.193	0.199	0.192	0.196	1,725,000	0.1950	-2.01%
2018-06-21	0	0.199	0.199	0.210	0.199	0.199	475,000	94,525	0.1990	0.199	0.199	0.210	0.199	0.199	475,000	0.1990	0.00%
2018-06-20	0	0.199	0.195	0.199	0.199	0.199	300,000	59,700	0.1990	0.199	0.195	0.199	0.199	0.199	300,000	0.1990	-0.50%
2018-06-19	0	0.200	0.196	0.200	0.200	0.200	75,000	15,000	0.2000	0.200	0.196	0.200	0.200	0.200	75,000	0.2000	0.00%
2018-06-15	0	0.200	0.199	0.200	0.200	0.205	1,919,898	387,339	0.2017	0.200	0.199	0.200	0.200	0.205	1,919,898	0.2017	-1.96%
2018-06-14	0	0.204	0.202	0.204	0.202	0.204	675,000	136,500	0.2022	0.204	0.202	0.204	0.202	0.204	675,000	0.2022	-0.49%
2018-06-13	0	0.205	0.204	0.205	0.203	0.205	525,000	107,075	0.2040	0.205	0.204	0.205	0.203	0.205	525,000	0.2040	0.49%
2018-06-12	0	0.204	0.204	0.206	0.204	0.206	1,000,000	204,900	0.2049	0.204	0.204	0.206	0.204	0.206	1,000,000	0.2049	-0.49%
2018-06-11	0	0.205	0.205	0.207	0.205	0.206	1,125,000	231,350	0.2056	0.205	0.205	0.207	0.205	0.206	1,125,000	0.2056	-0.97%
2018-06-08	0	0.207	0.209	0.210	0.205	0.207	2,450,000	505,300	0.2062	0.207	0.209	0.210	0.205	0.207	2,450,000	0.2062	-3.72%
2018-06-07	0	0.215	0.212	0.216	0.212	0.217	1,763,050	379,825	0.2154	0.215	0.212	0.216	0.212	0.217	1,763,050	0.2154	0.00%
2018-06-06	0	0.215	0.215	0.218	0.215	0.218	837,500	181,600	0.2168	0.215	0.215	0.218	0.215	0.218	837,500	0.2168	-1.83%
2018-06-05	0	0.219	0.218	0.220	0.215	0.219	950,000	207,100	0.2180	0.219	0.218	0.220	0.215	0.219	950,000	0.2180	0.46%
2018-06-04	0	0.218	0.217	0.218	0.211	0.223	4,250,000	923,900	0.2174	0.218	0.217	0.218	0.211	0.223	4,250,000	0.2174	-2.24%
2018-06-01	0	0.223	0.216	0.223	0.223	0.225	2,525,000	566,425	0.2243	0.223	0.216	0.223	0.223	0.225	2,525,000	0.2243	-0.89%
2018-05-31	0	0.225	0.222	0.226	0.204	0.226	4,550,000	981,800	0.2158	0.225	0.222	0.226	0.204	0.226	4,550,000	0.2158	7.66%
2018-05-30	0	0.209	0.208	0.209	0.205	0.209	775,000	160,725	0.2074	0.209	0.208	0.209	0.205	0.209	775,000	0.2074	0.48%
2018-05-29	0	0.208	0.206	0.208	0.206	0.208	703,750	145,775	0.2071	0.208	0.206	0.208	0.206	0.208	703,750	0.2071	0.48%
2018-05-28	0	0.207	0.206	0.207	0.205	0.207	875,000	179,850	0.2055	0.207	0.206	0.207	0.205	0.207	875,000	0.2055	0.00%
2018-05-25	0	0.207	0.206	0.207	0.203	0.207	500,000	102,850	0.2057	0.207	0.206	0.207	0.203	0.207	500,000	0.2057	-0.96%
2018-05-24	0	0.209	0.203	0.204	0.204	0.209	2,525,000	517,500	0.2050	0.209	0.203	0.204	0.204	0.209	2,525,000	0.2050	-0.95%
2018-05-23	0	0.211	0.205	0.211	0.202	0.212	800,000	164,100	0.2051	0.211	0.205	0.211	0.202	0.212	800,000	0.2051	3.94%
2018-05-21	0	0.203	0.202	0.208	0.202	0.218	5,250,000	1,102,975	0.2101	0.203	0.202	0.208	0.202	0.218	5,250,000	0.2101	-7.31%
2018-05-18	0	0.219	0.219	0.221	0.217	0.238	2,175,000	481,700	0.2215	0.219	0.219	0.221	0.217	0.238	2,175,000	0.2215	0.92%
2018-05-17	0	0.217	0.217	0.220	0.216	0.221	5,850,000	1,276,275	0.2182	0.217	0.217	0.220	0.216	0.221	5,850,000	0.2182	-0.46%
2018-05-16	0	0.218	0.218	0.221	0.218	0.219	200,000	43,650	0.2183	0.218	0.218	0.221	0.218	0.219	200,000	0.2183	-1.36%
2018-05-15	0	0.221	0.217	0.221	0.216	0.221	2,000,000	435,350	0.2177	0.221	0.217	0.221	0.216	0.221	2,000,000	0.2177	2.31%
2018-05-14	0	0.216	0.216	0.217	0.215	0.217	2,225,000	480,725	0.2161	0.216	0.216	0.217	0.215	0.217	2,225,000	0.2161	0.47%
2018-05-11	0	0.215	0.213	0.218	0.212	0.215	200,000	42,925	0.2146	0.215	0.213	0.218	0.212	0.215	200,000	0.2146	-1.38%
2018-05-10	0	0.218	0.215	0.218	0.217	0.218	675,000	147,025	0.2178	0.218	0.215	0.218	0.217	0.218	675,000	0.2178	0.00%
2018-05-09	0	0.218	0.215	0.218	0.209	0.219	875,000	187,225	0.2140	0.218	0.215	0.218	0.209	0.219	875,000	0.2140	-3.11%
2018-05-08	0	0.225	0.225	0.226	0.215	0.220	600,000	131,150	0.2186	0.225	0.225	0.226	0.215	0.220	600,000	0.2186	3.21%
2018-05-07	0	0.218	0.216	0.219	0.216	0.218	150,000	32,500	0.2167	0.218	0.216	0.219	0.216	0.218	150,000	0.2167	0.00%
2018-05-04	0	0.218	0.212	0.218	0.204	0.221	825,000	176,825	0.2143	0.218	0.212	0.218	0.204	0.221	825,000	0.2143	-1.36%
2018-05-03	0	0.221	0.221	0.222	0.212	0.221	1,600,000	352,325	0.2202	0.221	0.221	0.222	0.212	0.221	1,600,000	0.2202	0.45%
2018-05-02	0	0.220	0.220	0.228	0.220	0.220	250,000	55,000	0.2200	0.220	0.220	0.228	0.220	0.220	250,000	0.2200	-0.45%
2018-04-30	0	0.221	0.221	0.222	0.220	0.221	900,000	198,225	0.2203	0.221	0.221	0.222	0.220	0.221	900,000	0.2203	0.45%
2018-04-27	0	0.220	0.220	0.221	0.220	0.221	1,075,000	236,775	0.2203	0.220	0.220	0.221	0.220	0.221	1,075,000	0.2203	-0.45%
2018-04-26	0	0.221	0.220	0.221	0.202	0.224	4,045,000	884,135	0.2186	0.221	0.220	0.221	0.202	0.224	4,045,000	0.2186	2.79%
2018-04-25	0	0.215	0.211	0.218	0.208	0.221	3,625,000	771,225	0.2128	0.215	0.211	0.218	0.208	0.221	3,625,000	0.2128	-4.44%
2018-04-24	0	0.225	0.218	0.225	-	-	0	0	-	0.225	0.218	0.225	-	-	0	-	-0.44%
2018-04-23	0	0.226	0.220	0.227	0.218	0.237	1,300,000	287,000	0.2208	0.226	0.220	0.227	0.218	0.237	1,300,000	0.2208	2.73%
2018-04-20	0	0.220	0.217	0.225	0.220	0.220	125,000	27,625	0.2210	0.220	0.217	0.225	0.220	0.220	125,000	0.2210	-2.22%
2018-04-19	0	0.225	0.222	0.226	0.222	0.225	2,050,000	458,825	0.2238	0.225	0.222	0.226	0.222	0.225	2,050,000	0.2238	1.35%
2018-04-18	0	0.222	0.221	0.229	0.221	0.230	1,200,000	271,250	0.2260	0.222	0.221	0.229	0.221	0.230	1,200,000	0.2260	-3.48%
2018-04-17	0	0.230	0.224	0.230	0.228	0.230	1,000,000	229,500	0.2295	0.230	0.224	0.230	0.228	0.230	1,000,000	0.2295	0.88%
2018-04-16	0	0.228	0.224	0.229	0.221	0.230	1,975,000	451,850	0.2288	0.228	0.224	0.229	0.221	0.230	1,975,000	0.2288	-0.87%
2018-04-13	0	0.230	0.228	0.230	0.228	0.233	3,925,000	903,100	0.2301	0.230	0.228	0.230	0.228	0.233	3,925,000	0.2301	0.44%
2018-04-12	0	0.229	0.229	0.230	0.226	0.232	2,625,000	605,400	0.2306	0.229	0.229	0.230	0.226	0.232	2,625,000	0.2306	-0.43%
2018-04-11	0	0.230	0.230	0.233	0.230	0.250	6,075,000	1,423,450	0.2343	0.230	0.230	0.233	0.230	0.250	6,075,000	0.2343	0.00%
2018-04-10	0	0.230	0.227	0.230	0.225	0.233	6,425,000	1,483,475	0.2309	0.230	0.227	0.230	0.225	0.233	6,425,000	0.2309	0.00%
2018-04-09	0	0.230	0.225	0.230	0.230	0.230	25,000	5,750	0.2300	0.230	0.225	0.230	0.230	0.230	25,000	0.2300	0.00%
2018-04-06	0	0.230	0.225	0.230	0.225	0.230	2,400,000	551,000	0.2296	0.230	0.225	0.230	0.225	0.230	2,400,000	0.2296	0.00%
2018-04-04	0	0.230	0.225	0.230	0.225	0.230	475,000	108,750	0.2289	0.230	0.225	0.230	0.225	0.230	475,000	0.2289	0.00%
2018-04-03	0	0.230	0.228	0.230	0.225	0.232	4,175,000	958,275	0.2295	0.230	0.228	0.230	0.225	0.232	4,175,000	0.2295	2.22%
2018-03-29	0	0.225	0.225	0.229	0.225	0.225	125,000	28,125	0.2250	0.225	0.225	0.229	0.225	0.225	125,000	0.2250	0.00%
2018-03-28	0	0.225	0.225	0.230	0.225	0.240	3,581,000	825,149	0.2304	0.225	0.225	0.230	0.225	0.240	3,581,000	0.2304	-2.17%
2018-03-27	0	0.230	0.229	0.230	0.229	0.235	8,025,000	1,855,000	0.2312	0.230	0.229	0.230	0.229	0.235	8,025,000	0.2312	1.32%
2018-03-26	0	0.227	0.227	0.230	0.226	0.231	1,475,000	338,675	0.2296	0.227	0.227	0.230	0.226	0.231	1,475,000	0.2296	-0.87%
2018-03-23	0	0.229	0.228	0.230	0.226	0.237	4,800,000	1,110,875	0.2314	0.229	0.228	0.230	0.226	0.237	4,800,000	0.2314	-3.78%
2018-03-22	0	0.238	0.237	0.239	0.239	0.240	650,000	155,625	0.2394	0.238	0.237	0.239	0.239	0.240	650,000	0.2394	1.28%
2018-03-21	0	0.235	0.234	0.239	0.231	0.244	3,700,000	884,475	0.2390	0.235	0.234	0.239	0.231	0.244	3,700,000	0.2390	-6.00%
2018-03-20	0	0.250	0.246	0.250	0.245	0.250	975,000	241,500	0.2477	0.250	0.246	0.250	0.245	0.250	975,000	0.2477	0.00%
2018-03-19	0	0.250	0.245	0.250	0.250	0.250	500,000	125,000	0.2500	0.250	0.245	0.250	0.250	0.250	500,000	0.2500	0.81%
2018-03-16	0	0.248	0.247	0.250	0.248	0.250	375,000	93,550	0.2495	0.248	0.247	0.250	0.248	0.250	375,000	0.2495	-2.75%
2018-03-15	0	0.255	0.250	0.260	0.250	0.260	775,000	199,625	0.2576	0.255	0.250	0.260	0.250	0.260	775,000	0.2576	0.00%
2018-03-14	0	0.255	0.255	0.260	0.250	0.255	776,050	197,121	0.2540	0.255	0.255	0.260	0.250	0.255	776,050	0.2540	-1.92%
2018-03-13	0	0.260	0.250	0.260	0.238	0.270	1,725,000	437,425	0.2536	0.260	0.250	0.260	0.238	0.270	1,725,000	0.2536	9.24%
2018-03-12	0	0.238	0.238	0.240	0.235	0.240	1,700,000	402,975	0.2370	0.238	0.238	0.240	0.235	0.240	1,700,000	0.2370	0.00%
2018-03-09	0	0.238	0.237	0.240	0.230	0.240	4,625,000	1,096,025	0.2370	0.238	0.237	0.240	0.230	0.240	4,625,000	0.2370	-2.86%
2018-03-08	0	0.245	0.240	0.247	0.240	0.250	2,925,000	718,475	0.2456	0.245	0.240	0.247	0.240	0.250	2,925,000	0.2456	-2.00%
2018-03-07	0	0.250	0.247	0.250	0.240	0.250	1,847,500	456,370	0.2470	0.250	0.247	0.250	0.240	0.250	1,847,500	0.2470	-1.96%
2018-03-06	0	0.255	0.250	0.255	0.250	0.260	1,850,000	471,000	0.2546	0.255	0.250	0.255	0.250	0.260	1,850,000	0.2546	-1.92%
2018-03-05	0	0.260	0.260	0.265	0.260	0.275	1,875,000	496,625	0.2649	0.260	0.260	0.265	0.260	0.275	1,875,000	0.2649	-5.45%
2018-03-02	0	0.275	0.270	0.275	0.265	0.275	1,450,000	395,875	0.2730	0.275	0.270	0.275	0.265	0.275	1,450,000	0.2730	0.00%
2018-03-01	0	0.275	0.270	0.275	0.275	0.280	400,000	111,000	0.2775	0.275	0.270	0.275	0.275	0.280	400,000	0.2775	1.85%
2018-02-28	0	0.270	0.265	0.280	0.265	0.280	4,260,000	1,181,125	0.2773	0.270	0.265	0.280	0.265	0.280	4,260,000	0.2773	-1.82%
2018-02-27	0	0.275	0.265	0.275	0.265	0.280	6,135,000	1,662,325	0.2710	0.275	0.265	0.275	0.265	0.280	6,135,000	0.2710	-1.79%
2018-02-26	0	0.280	0.280	0.285	0.247	0.290	17,150,000	4,673,100	0.2725	0.280	0.280	0.285	0.247	0.290	17,150,000	0.2725	13.36%
2018-02-23	0	0.247	0.247	0.248	0.238	0.250	3,517,857	863,674	0.2455	0.247	0.247	0.248	0.238	0.250	3,517,857	0.2455	2.49%
2018-02-22	0	0.241	0.241	0.243	0.236	0.242	1,825,000	438,475	0.2403	0.241	0.241	0.243	0.236	0.242	1,825,000	0.2403	0.42%
2018-02-21	0	0.240	0.240	0.250	0.239	0.240	175,380	42,073	0.2399	0.240	0.240	0.250	0.239	0.240	175,380	0.2399	0.42%
2018-02-20	0	0.239	0.239	0.250	0.238	0.240	225,000	53,800	0.2391	0.239	0.239	0.250	0.238	0.240	225,000	0.2391	-0.42%
2018-02-15	0	0.240	0.240	0.245	0.240	0.250	400,000	96,250	0.2406	0.240	0.240	0.245	0.240	0.250	400,000	0.2406	-4.00%
2018-02-14	0	0.250	0.243	0.250	0.246	0.260	350,000	87,750	0.2507	0.250	0.243	0.250	0.246	0.260	350,000	0.2507	4.17%
2018-02-13	0	0.240	0.237	0.240	0.237	0.243	2,775,000	660,200	0.2379	0.240	0.237	0.240	0.237	0.243	2,775,000	0.2379	3.90%
2018-02-12	0	0.231	0.231	0.234	0.230	0.238	3,600,000	837,950	0.2328	0.231	0.231	0.234	0.230	0.238	3,600,000	0.2328	0.00%
2018-02-09	0	0.231	0.231	0.234	0.229	0.240	3,450,000	799,850	0.2318	0.231	0.231	0.234	0.229	0.240	3,450,000	0.2318	-4.94%
2018-02-08	0	0.243	0.243	0.246	0.243	0.250	3,000,000	740,375	0.2468	0.243	0.243	0.246	0.243	0.250	3,000,000	0.2468	-0.82%
2018-02-07	0	0.245	0.243	0.245	0.245	0.250	2,570,000	636,855	0.2478	0.245	0.243	0.245	0.245	0.250	2,570,000	0.2478	0.00%
2018-02-06	0	0.245	0.243	0.245	0.241	0.265	9,300,100	2,317,326	0.2492	0.245	0.243	0.245	0.241	0.265	9,300,100	0.2492	-5.77%
2018-02-05	0	0.260	0.255	0.265	0.255	0.265	1,975,000	512,375	0.2594	0.260	0.255	0.265	0.255	0.265	1,975,000	0.2594	-1.89%
2018-02-02	0	0.265	0.260	0.265	0.260	0.265	1,350,000	353,875	0.2621	0.265	0.260	0.265	0.260	0.265	1,350,000	0.2621	0.00%
2018-02-01	0	0.265	0.260	0.265	0.260	0.265	1,150,000	303,375	0.2638	0.265	0.260	0.265	0.260	0.265	1,150,000	0.2638	-1.85%
2018-01-31	0	0.270	0.265	0.270	0.260	0.270	1,125,000	297,750	0.2647	0.270	0.265	0.270	0.260	0.270	1,125,000	0.2647	1.89%
2018-01-30	0	0.265	0.260	0.265	0.260	0.270	2,950,000	784,500	0.2659	0.265	0.260	0.265	0.260	0.270	2,950,000	0.2659	0.00%
2018-01-29	0	0.265	0.265	0.270	0.260	0.270	4,630,000	1,231,950	0.2661	0.265	0.265	0.270	0.260	0.270	4,630,000	0.2661	-1.85%
2018-01-26	0	0.270	0.270	0.275	0.270	0.275	5,200,000	1,408,875	0.2709	0.270	0.270	0.275	0.270	0.275	5,200,000	0.2709	-1.82%
2018-01-25	0	0.275	0.275	0.280	0.275	0.280	1,375,000	376,750	0.2740	0.275	0.275	0.280	0.275	0.280	1,375,000	0.2740	-1.79%
2018-01-24	0	0.280	0.275	0.280	0.275	0.280	1,085,000	300,475	0.2769	0.280	0.275	0.280	0.275	0.280	1,085,000	0.2769	0.00%
2018-01-23	0	0.280	0.275	0.280	0.275	0.280	1,775,000	489,250	0.2756	0.280	0.275	0.280	0.275	0.280	1,775,000	0.2756	0.00%
2018-01-22	0	0.280	0.275	0.280	0.275	0.285	3,775,000	1,054,375	0.2793	0.280	0.275	0.280	0.275	0.285	3,775,000	0.2793	0.00%
2018-01-19	0	0.280	0.275	0.280	0.275	0.285	2,525,000	706,875	0.2800	0.280	0.275	0.280	0.275	0.285	2,525,000	0.2800	0.00%
2018-01-18	0	0.280	0.275	0.280	0.275	0.280	977,000	272,915	0.2793	0.280	0.275	0.280	0.275	0.280	977,000	0.2793	0.00%
2018-01-17	0	0.280	0.275	0.280	0.275	0.280	425,000	117,625	0.2768	0.280	0.275	0.280	0.275	0.280	425,000	0.2768	0.00%
2018-01-16	0	0.280	0.275	0.280	0.275	0.285	2,850,000	791,125	0.2776	0.280	0.275	0.280	0.275	0.285	2,850,000	0.2776	0.00%
2018-01-15	0	0.280	0.280	0.285	0.280	0.290	5,300,000	1,503,000	0.2836	0.280	0.280	0.285	0.280	0.290	5,300,000	0.2836	3.70%
2018-01-12	0	0.270	0.270	0.275	0.270	0.280	5,300,000	1,453,250	0.2742	0.270	0.270	0.275	0.270	0.280	5,300,000	0.2742	-3.57%
2018-01-11	0	0.280	0.275	0.280	0.275	0.280	900,000	247,875	0.2754	0.280	0.275	0.280	0.275	0.280	900,000	0.2754	1.82%
2018-01-10	0	0.275	0.275	0.280	0.275	0.285	4,075,000	1,137,750	0.2792	0.275	0.275	0.280	0.275	0.285	4,075,000	0.2792	-3.51%
2018-01-09	0	0.285	0.285	0.290	0.285	0.290	2,901,000	828,765	0.2857	0.285	0.285	0.290	0.285	0.290	2,901,000	0.2857	0.00%
2018-01-08	0	0.285	0.280	0.285	0.280	0.290	5,625,000	1,599,125	0.2843	0.285	0.280	0.285	0.280	0.290	5,625,000	0.2843	-3.39%
2018-01-05	0	0.295	0.290	0.295	0.290	0.300	1,525,000	448,875	0.2943	0.295	0.290	0.295	0.290	0.300	1,525,000	0.2943	-1.67%
2018-01-04	0	0.300	0.295	0.300	0.295	0.300	4,595,000	1,369,075	0.2979	0.300	0.295	0.300	0.295	0.300	4,595,000	0.2979	1.69%
2018-01-03	0	0.295	0.295	0.300	0.295	0.315	2,950,000	889,625	0.3016	0.295	0.295	0.300	0.295	0.315	2,950,000	0.3016	-3.28%
2018-01-02	0	0.305	0.305	0.310	0.305	0.310	1,075,000	328,500	0.3056	0.305	0.305	0.310	0.305	0.310	1,075,000	0.3056	-1.61%
2017-12-29	0	0.310	0.300	0.310	0.300	0.325	6,450,000	1,975,750	0.3063	0.310	0.300	0.310	0.300	0.325	6,450,000	0.3063	3.33%
2017-12-28	0	0.300	0.290	0.300	0.295	0.300	600,000	177,750	0.2963	0.300	0.290	0.300	0.295	0.300	600,000	0.2963	1.69%
2017-12-27	0	0.295	0.290	0.295	0.290	0.295	600,000	176,125	0.2935	0.295	0.290	0.295	0.290	0.295	600,000	0.2935	0.00%
2017-12-22	0	0.295	0.295	0.300	0.295	0.320	4,040,500	1,249,990	0.3094	0.295	0.295	0.300	0.295	0.320	4,040,500	0.3094	-3.28%
2017-12-21	0	0.305	0.300	0.305	0.285	0.305	3,275,000	970,375	0.2963	0.305	0.300	0.305	0.285	0.305	3,275,000	0.2963	5.17%
2017-12-20	0	0.290	0.285	0.290	0.290	0.290	725,000	210,250	0.2900	0.290	0.285	0.290	0.290	0.290	725,000	0.2900	0.00%
2017-12-19	0	0.290	0.285	0.290	0.280	0.290	1,675,000	477,500	0.2851	0.290	0.285	0.290	0.280	0.290	1,675,000	0.2851	0.00%
2017-12-18	0	0.290	0.280	0.290	0.275	0.290	1,950,000	548,000	0.2810	0.290	0.280	0.290	0.275	0.290	1,950,000	0.2810	1.75%
2017-12-15	0	0.285	0.285	0.290	0.280	0.310	5,601,000	1,636,275	0.2921	0.285	0.285	0.290	0.280	0.310	5,601,000	0.2921	-3.39%
2017-12-14	0	0.295	0.290	0.295	0.265	0.305	22,279,400	6,546,188	0.2938	0.295	0.290	0.295	0.265	0.305	22,279,400	0.2938	11.32%
2017-12-13	0	0.265	0.260	0.270	0.260	0.265	275,000	72,000	0.2618	0.265	0.260	0.270	0.260	0.265	275,000	0.2618	0.00%
2017-12-12	0	0.265	0.260	0.265	0.260	0.265	1,375,000	358,125	0.2605	0.265	0.260	0.265	0.260	0.265	1,375,000	0.2605	1.92%
2017-12-11	0	0.260	0.255	0.260	0.255	0.265	1,975,000	516,375	0.2615	0.260	0.255	0.260	0.255	0.265	1,975,000	0.2615	0.00%
2017-12-08	0	0.260	0.255	0.260	0.250	0.260	4,125,000	1,050,625	0.2547	0.260	0.255	0.260	0.250	0.260	4,125,000	0.2547	4.00%
2017-12-07	0	0.250	0.250	0.255	0.248	0.270	9,975,000	2,542,100	0.2548	0.250	0.250	0.255	0.248	0.270	9,975,000	0.2548	-7.41%
2017-12-06	0	0.270	0.270	0.275	0.270	0.285	1,650,000	458,250	0.2777	0.270	0.270	0.275	0.270	0.285	1,650,000	0.2777	-1.82%
2017-12-05	0	0.275	0.275	0.280	0.275	0.280	2,475,000	683,500	0.2762	0.275	0.275	0.280	0.275	0.280	2,475,000	0.2762	0.00%
2017-12-04	0	0.275	0.275	0.280	0.275	0.280	3,110,000	866,850	0.2787	0.275	0.275	0.280	0.275	0.280	3,110,000	0.2787	-3.51%
2017-12-01	0	0.285	0.280	0.285	0.270	0.285	4,250,000	1,196,875	0.2816	0.285	0.280	0.285	0.270	0.285	4,250,000	0.2816	1.79%
2017-11-30	0	0.280	0.280	0.285	0.270	0.285	8,587,000	2,393,055	0.2787	0.280	0.280	0.285	0.270	0.285	8,587,000	0.2787	0.00%
2017-11-29	0	0.280	0.280	0.285	0.280	0.290	2,450,000	697,125	0.2845	0.280	0.280	0.285	0.280	0.290	2,450,000	0.2845	-3.45%
2017-11-28	0	0.290	0.280	0.290	0.280	0.300	4,675,000	1,351,625	0.2891	0.290	0.280	0.290	0.280	0.300	4,675,000	0.2891	-1.69%
2017-11-27	0	0.295	0.295	0.305	0.295	0.305	2,475,000	743,125	0.3003	0.295	0.295	0.305	0.295	0.305	2,475,000	0.3003	-3.28%
2017-11-24	0	0.305	0.300	0.305	0.300	0.310	4,325,000	1,316,250	0.3043	0.305	0.300	0.305	0.300	0.310	4,325,000	0.3043	1.67%
2017-11-23	0	0.300	0.300	0.305	0.300	0.315	10,125,000	3,070,000	0.3032	0.300	0.300	0.305	0.300	0.315	10,125,000	0.3032	-1.64%
2017-11-22	0	0.305	0.305	0.310	0.255	0.320	8,125,000	2,469,125	0.3039	0.305	0.305	0.310	0.255	0.320	8,125,000	0.3039	-4.69%
2017-11-21	0	0.320	0.320	0.325	0.320	0.325	2,830,000	909,775	0.3215	0.320	0.320	0.325	0.320	0.325	2,830,000	0.3215	0.00%
2017-11-20	0	0.320	0.315	0.320	0.315	0.325	3,900,000	1,251,375	0.3209	0.320	0.315	0.320	0.315	0.325	3,900,000	0.3209	-1.54%
2017-11-17	0	0.325	0.320	0.325	0.325	0.340	6,800,000	2,233,500	0.3285	0.325	0.320	0.325	0.325	0.340	6,800,000	0.3285	-5.80%
2017-11-16	0	0.345	0.340	0.345	0.340	0.350	1,319,000	453,895	0.3441	0.345	0.340	0.345	0.340	0.350	1,319,000	0.3441	0.00%
2017-11-15	0	0.345	0.345	0.355	0.345	0.355	1,175,000	414,000	0.3523	0.345	0.345	0.355	0.345	0.355	1,175,000	0.3523	-2.82%
2017-11-14	0	0.355	0.345	0.355	0.345	0.355	1,350,000	471,000	0.3489	0.355	0.345	0.355	0.345	0.355	1,350,000	0.3489	2.90%
2017-11-13	0	0.345	0.345	0.350	0.340	0.350	5,100,000	1,758,750	0.3449	0.345	0.345	0.350	0.340	0.350	5,100,000	0.3449	-4.17%
2017-11-10	0	0.360	0.345	0.360	-	-	0	0	-	0.360	0.345	0.360	-	-	0	-	0.00%
2017-11-09	0	0.360	0.350	0.360	0.335	0.360	1,650,000	575,750	0.3489	0.360	0.350	0.360	0.335	0.360	1,650,000	0.3489	1.41%
2017-11-08	0	0.355	0.355	0.360	0.355	0.360	2,000,000	717,250	0.3586	0.355	0.355	0.360	0.355	0.360	2,000,000	0.3586	0.00%
2017-11-07	0	0.355	0.355	0.360	0.355	0.360	4,300,000	1,537,375	0.3575	0.355	0.355	0.360	0.355	0.360	4,300,000	0.3575	-1.39%
2017-11-06	0	0.360	0.355	0.360	0.355	0.360	725,000	259,875	0.3584	0.360	0.355	0.360	0.355	0.360	725,000	0.3584	0.00%
2017-11-03	0	0.360	0.360	0.365	0.360	0.360	1,450,000	522,000	0.3600	0.360	0.360	0.365	0.360	0.360	1,450,000	0.3600	0.00%
2017-11-02	0	0.360	0.360	0.365	0.360	0.365	4,350,000	1,567,625	0.3604	0.360	0.360	0.365	0.360	0.365	4,350,000	0.3604	-2.70%
2017-11-01	0	0.370	0.365	0.370	0.360	0.370	2,725,000	998,500	0.3664	0.370	0.365	0.370	0.360	0.370	2,725,000	0.3664	0.00%
2017-10-31	0	0.370	0.365	0.370	0.365	0.375	1,250,000	460,500	0.3684	0.370	0.365	0.370	0.365	0.375	1,250,000	0.3684	-1.33%
2017-10-30	0	0.375	0.370	0.375	0.360	0.375	1,800,000	663,500	0.3686	0.375	0.370	0.375	0.360	0.375	1,800,000	0.3686	4.17%
2017-10-27	0	0.360	0.360	0.370	0.360	0.370	1,725,000	629,125	0.3647	0.360	0.360	0.370	0.360	0.370	1,725,000	0.3647	-1.37%
2017-10-26	0	0.365	0.365	0.370	0.360	0.380	9,300,000	3,450,500	0.3710	0.365	0.365	0.370	0.360	0.380	9,300,000	0.3710	-3.95%
2017-10-25	0	0.380	0.370	0.380	0.370	0.380	4,844,100	1,816,781	0.3751	0.380	0.370	0.380	0.370	0.380	4,844,100	0.3751	1.33%
2017-10-24	0	0.375	0.370	0.375	0.370	0.385	3,725,000	1,402,500	0.3765	0.375	0.370	0.375	0.370	0.385	3,725,000	0.3765	-3.85%
2017-10-23	0	0.390	0.380	0.390	0.375	0.390	1,800,000	693,500	0.3853	0.390	0.380	0.390	0.375	0.390	1,800,000	0.3853	2.63%
2017-10-20	0	0.380	0.375	0.380	0.375	0.380	1,625,000	613,125	0.3773	0.380	0.375	0.380	0.375	0.380	1,625,000	0.3773	1.33%
2017-10-19	0	0.375	0.370	0.380	0.375	0.390	14,350,000	5,488,250	0.3825	0.375	0.370	0.380	0.375	0.390	14,350,000	0.3825	-3.85%
2017-10-18	0	0.390	0.380	0.390	0.375	0.390	23,578,800	9,018,175	0.3825	0.390	0.380	0.390	0.375	0.390	23,578,800	0.3825	1.30%
2017-10-17	0	0.385	0.380	0.390	0.375	0.390	3,883,000	1,477,880	0.3806	0.385	0.380	0.390	0.375	0.390	3,883,000	0.3806	1.32%
2017-10-16	0	0.380	0.380	0.385	0.370	0.390	4,805,000	1,838,175	0.3826	0.380	0.380	0.385	0.370	0.390	4,805,000	0.3826	1.33%
2017-10-13	0	0.375	0.370	0.375	0.370	0.390	14,375,000	5,436,250	0.3782	0.375	0.370	0.375	0.370	0.390	14,375,000	0.3782	2.74%
2017-10-12	0	0.365	0.360	0.365	0.355	0.370	4,465,000	1,608,725	0.3603	0.365	0.360	0.365	0.355	0.370	4,465,000	0.3603	1.39%
2017-10-11	0	0.360	0.360	0.365	0.360	0.370	3,450,000	1,255,375	0.3639	0.360	0.360	0.365	0.360	0.370	3,450,000	0.3639	-2.70%
2017-10-10	0	0.370	0.365	0.370	0.355	0.370	4,600,000	1,670,625	0.3632	0.370	0.365	0.370	0.355	0.370	4,600,000	0.3632	2.78%
2017-10-09	0	0.360	0.360	0.365	0.355	0.365	1,825,000	659,500	0.3614	0.360	0.360	0.365	0.355	0.365	1,825,000	0.3614	0.00%
2017-10-06	0	0.360	0.360	0.365	0.360	0.360	775,000	279,000	0.3600	0.360	0.360	0.365	0.360	0.360	775,000	0.3600	0.00%
2017-10-04	0	0.360	0.355	0.365	0.360	0.365	2,845,000	1,028,250	0.3614	0.360	0.355	0.365	0.360	0.365	2,845,000	0.3614	0.00%
2017-10-03	0	0.360	0.360	0.370	0.360	0.380	1,900,000	693,000	0.3647	0.360	0.360	0.370	0.360	0.380	1,900,000	0.3647	-4.00%
2017-09-29	0	0.375	0.365	0.375	0.365	0.375	585,000	216,500	0.3701	0.375	0.365	0.375	0.365	0.375	585,000	0.3701	1.35%
2017-09-28	0	0.370	0.370	0.375	0.370	0.385	725,000	271,500	0.3745	0.370	0.370	0.375	0.370	0.385	725,000	0.3745	-1.33%
2017-09-27	0	0.375	0.370	0.380	0.370	0.380	1,800,000	677,750	0.3765	0.375	0.370	0.380	0.370	0.380	1,800,000	0.3765	0.00%
2017-09-26	0	0.375	0.375	0.380	0.365	0.375	2,800,000	1,036,750	0.3703	0.375	0.375	0.380	0.365	0.375	2,800,000	0.3703	4.17%
2017-09-25	0	0.360	0.360	0.365	0.355	0.370	4,600,000	1,661,375	0.3612	0.360	0.360	0.365	0.355	0.370	4,600,000	0.3612	-6.49%
2017-09-22	0	0.385	0.375	0.385	0.375	0.395	2,425,000	924,750	0.3813	0.385	0.375	0.385	0.375	0.395	2,425,000	0.3813	-1.28%
2017-09-21	0	0.390	0.385	0.395	0.390	0.400	2,525,000	999,750	0.3959	0.390	0.385	0.395	0.390	0.400	2,525,000	0.3959	-1.27%
2017-09-20	0	0.395	0.385	0.395	0.380	0.395	2,950,000	1,144,625	0.3880	0.395	0.385	0.395	0.380	0.395	2,950,000	0.3880	2.60%
2017-09-19	0	0.385	0.380	0.385	0.365	0.385	3,950,000	1,490,125	0.3772	0.385	0.380	0.385	0.365	0.385	3,950,000	0.3772	4.05%
2017-09-18	0	0.370	0.370	0.375	0.370	0.380	1,875,000	705,750	0.3764	0.370	0.370	0.375	0.370	0.380	1,875,000	0.3764	-1.33%
2017-09-15	0	0.375	0.370	0.380	0.375	0.380	1,100,000	416,125	0.3783	0.375	0.370	0.380	0.375	0.380	1,100,000	0.3783	-2.60%
2017-09-14	0	0.385	0.375	0.385	0.370	0.390	2,750,000	1,041,125	0.3786	0.385	0.375	0.385	0.370	0.390	2,750,000	0.3786	2.67%
2017-09-13	0	0.375	0.375	0.380	0.370	0.385	1,000,000	375,625	0.3756	0.375	0.375	0.380	0.370	0.385	1,000,000	0.3756	-2.60%
2017-09-12	0	0.385	0.380	0.385	0.360	0.385	3,025,000	1,114,000	0.3683	0.385	0.380	0.385	0.360	0.385	3,025,000	0.3683	2.67%
2017-09-11	0	0.375	0.365	0.375	0.370	0.380	950,000	355,125	0.3738	0.375	0.365	0.375	0.370	0.380	950,000	0.3738	0.00%
2017-09-08	0	0.375	0.370	0.380	0.375	0.390	2,225,000	841,750	0.3783	0.375	0.370	0.380	0.375	0.390	2,225,000	0.3783	-3.85%
2017-09-07	0	0.390	0.385	0.390	0.385	0.395	1,250,000	486,000	0.3888	0.390	0.385	0.390	0.385	0.395	1,250,000	0.3888	1.30%
2017-09-06	0	0.385	0.380	0.385	0.380	0.390	1,000,000	385,375	0.3854	0.385	0.380	0.385	0.380	0.390	1,000,000	0.3854	0.00%
2017-09-05	0	0.385	0.385	0.395	0.385	0.405	6,925,000	2,741,750	0.3959	0.385	0.385	0.395	0.385	0.405	6,925,000	0.3959	-1.28%
2017-09-04	0	0.390	0.390	0.395	0.365	0.415	8,100,000	3,188,125	0.3936	0.390	0.390	0.395	0.365	0.415	8,100,000	0.3936	-7.14%
2017-09-01	0	0.420	0.380	0.430	0.350	0.435	5,709,000	2,138,480	0.3746	0.420	0.380	0.430	0.350	0.435	5,709,000	0.3746	16.67%
2017-08-31	0	0.360	0.350	0.360	0.360	0.365	275,000	99,125	0.3605	0.360	0.350	0.360	0.360	0.365	275,000	0.3605	-1.37%
2017-08-30	0	0.365	0.345	0.365	0.340	0.365	3,073,800	1,055,634	0.3434	0.365	0.345	0.365	0.340	0.365	3,073,800	0.3434	4.29%
2017-08-29	0	0.350	0.340	0.350	0.340	0.360	3,650,000	1,269,625	0.3478	0.350	0.340	0.350	0.340	0.360	3,650,000	0.3478	-5.41%
2017-08-28	0	0.370	0.360	0.370	0.355	0.390	10,301,000	3,818,350	0.3707	0.370	0.360	0.370	0.355	0.390	10,301,000	0.3707	-7.50%
2017-08-25	0	0.400	0.395	0.400	0.385	0.400	5,650,000	2,206,625	0.3906	0.400	0.395	0.400	0.385	0.400	5,650,000	0.3906	5.26%
2017-08-24	0	0.380	0.380	0.385	0.355	0.380	5,000,000	1,861,375	0.3723	0.380	0.380	0.385	0.355	0.380	5,000,000	0.3723	5.56%
2017-08-22	0	0.360	0.360	0.365	0.350	0.370	4,200,000	1,498,500	0.3568	0.360	0.360	0.365	0.350	0.370	4,200,000	0.3568	2.86%
2017-08-21	0	0.350	0.340	0.350	0.345	0.355	775,000	272,125	0.3511	0.350	0.340	0.350	0.345	0.355	775,000	0.3511	1.45%
2017-08-18	0	0.345	0.340	0.345	0.345	0.355	1,377,000	477,920	0.3471	0.345	0.340	0.345	0.345	0.355	1,377,000	0.3471	-2.82%
2017-08-17	0	0.355	0.350	0.360	0.340	0.390	5,975,000	2,104,000	0.3521	0.355	0.350	0.360	0.340	0.390	5,975,000	0.3521	2.90%
2017-08-16	0	0.345	0.340	0.345	0.335	0.345	375,000	128,375	0.3423	0.345	0.340	0.345	0.335	0.345	375,000	0.3423	2.99%
2017-08-15	0	0.335	0.335	0.340	0.335	0.335	275,000	92,125	0.3350	0.335	0.335	0.340	0.335	0.335	275,000	0.3350	0.00%
2017-08-14	0	0.335	0.335	0.340	0.335	0.335	1,775,000	594,625	0.3350	0.335	0.335	0.340	0.335	0.335	1,775,000	0.3350	0.00%
2017-08-11	0	0.335	0.335	0.340	0.335	0.340	375,000	126,750	0.3380	0.335	0.335	0.340	0.335	0.340	375,000	0.3380	-1.47%
2017-08-10	0	0.340	0.340	0.345	0.340	0.350	1,255,000	429,600	0.3423	0.340	0.340	0.345	0.340	0.350	1,255,000	0.3423	-2.86%
2017-08-09	0	0.350	0.345	0.350	0.340	0.350	2,511,500	867,487	0.3454	0.350	0.345	0.350	0.340	0.350	2,511,500	0.3454	1.45%
2017-08-08	0	0.345	0.340	0.345	0.340	0.350	2,015,000	692,500	0.3437	0.345	0.340	0.345	0.340	0.350	2,015,000	0.3437	0.00%
2017-08-07	0	0.345	0.345	0.350	0.345	0.350	1,125,000	391,875	0.3483	0.345	0.345	0.350	0.345	0.350	1,125,000	0.3483	1.47%
2017-08-04	0	0.340	0.340	0.345	0.335	0.340	2,625,000	886,875	0.3379	0.340	0.340	0.345	0.335	0.340	2,625,000	0.3379	1.49%
2017-08-03	0	0.335	0.335	0.340	0.335	0.340	2,275,000	768,750	0.3379	0.335	0.335	0.340	0.335	0.340	2,275,000	0.3379	0.00%
2017-08-02	0	0.335	0.335	0.340	0.335	0.335	150,000	50,250	0.3350	0.335	0.335	0.340	0.335	0.335	150,000	0.3350	-1.47%
2017-08-01	0	0.340	0.340	0.345	0.335	0.340	375,000	126,500	0.3373	0.340	0.340	0.345	0.335	0.340	375,000	0.3373	0.00%
2017-07-31	0	0.340	0.340	0.345	0.335	0.350	1,925,000	663,500	0.3447	0.340	0.340	0.345	0.335	0.350	1,925,000	0.3447	0.00%
2017-07-28	0	0.340	0.340	0.345	0.335	0.340	1,175,000	398,375	0.3390	0.340	0.340	0.345	0.335	0.340	1,175,000	0.3390	0.00%
2017-07-27	0	0.340	0.340	0.345	0.335	0.340	625,000	211,250	0.3380	0.340	0.340	0.345	0.335	0.340	625,000	0.3380	-1.45%
2017-07-26	0	0.345	0.340	0.345	0.335	0.365	9,555,000	3,328,400	0.3483	0.345	0.340	0.345	0.335	0.365	9,555,000	0.3483	4.55%
2017-07-25	0	0.330	0.320	0.330	0.320	0.330	3,955,000	1,273,125	0.3219	0.330	0.320	0.330	0.320	0.330	3,955,000	0.3219	3.13%
2017-07-24	0	0.320	0.320	0.330	0.320	0.340	4,125,000	1,338,500	0.3245	0.320	0.320	0.330	0.320	0.340	4,125,000	0.3245	-3.03%
2017-07-21	0	0.330	0.325	0.330	0.320	0.330	675,000	220,125	0.3261	0.330	0.325	0.330	0.320	0.330	675,000	0.3261	-1.49%
2017-07-20	0	0.335	0.330	0.335	0.320	0.335	2,400,000	794,875	0.3312	0.335	0.330	0.335	0.320	0.335	2,400,000	0.3312	4.69%
2017-07-19	0	0.320	0.315	0.320	0.310	0.320	2,825,000	888,750	0.3146	0.320	0.315	0.320	0.310	0.320	2,825,000	0.3146	3.23%
2017-07-18	0	0.310	0.305	0.315	0.305	0.310	1,575,000	482,375	0.3063	0.310	0.305	0.315	0.305	0.310	1,575,000	0.3063	0.00%
2017-07-17	0	0.310	0.305	0.315	0.310	0.315	975,000	303,000	0.3108	0.310	0.305	0.315	0.310	0.315	975,000	0.3108	-1.59%
2017-07-14	0	0.315	0.315	0.320	0.300	0.315	3,600,000	1,106,500	0.3074	0.315	0.315	0.320	0.300	0.315	3,600,000	0.3074	1.61%
2017-07-13	0	0.310	0.310	0.315	0.300	0.320	8,614,000	2,696,005	0.3130	0.310	0.310	0.315	0.300	0.320	8,614,000	0.3130	-1.59%
2017-07-12	0	0.315	0.315	0.320	0.310	0.335	2,200,000	700,000	0.3182	0.315	0.315	0.320	0.310	0.335	2,200,000	0.3182	-4.55%
2017-07-11	0	0.330	0.325	0.330	0.325	0.350	2,300,000	764,625	0.3324	0.330	0.325	0.330	0.325	0.350	2,300,000	0.3324	-5.71%
2017-07-10	0	0.350	0.340	0.350	0.350	0.350	525,000	183,750	0.3500	0.350	0.340	0.350	0.350	0.350	525,000	0.3500	0.00%
2017-07-07	0	0.350	0.350	0.355	0.350	0.355	2,050,000	733,000	0.3576	0.350	0.350	0.355	0.350	0.355	2,050,000	0.3576	-2.78%
2017-07-06	0	0.360	0.355	0.360	0.350	0.370	3,566,245	1,275,249	0.3576	0.360	0.355	0.360	0.350	0.370	3,566,245	0.3576	-2.70%
2017-07-05	0	0.370	0.365	0.370	0.360	0.370	825,000	301,250	0.3652	0.370	0.365	0.370	0.360	0.370	825,000	0.3652	1.37%
2017-07-04	0	0.365	0.365	0.370	0.365	0.370	475,000	173,500	0.3653	0.365	0.365	0.370	0.365	0.370	475,000	0.3653	-1.35%
2017-07-03	0	0.370	0.365	0.370	0.365	0.370	1,350,000	493,375	0.3655	0.370	0.365	0.370	0.365	0.370	1,350,000	0.3655	0.00%
2017-06-30	0	0.370	0.365	0.370	0.365	0.370	500,000	183,250	0.3665	0.370	0.365	0.370	0.365	0.370	500,000	0.3665	0.00%
2017-06-29	0	0.370	0.365	0.370	0.370	0.375	2,000,800	742,280	0.3710	0.370	0.365	0.370	0.370	0.375	2,000,800	0.3710	0.00%
2017-06-28	0	0.370	0.370	0.380	0.365	0.380	3,580,000	1,341,500	0.3747	0.370	0.370	0.380	0.365	0.380	3,580,000	0.3747	1.37%
2017-06-27	0	0.365	0.365	0.370	0.360	0.375	6,525,000	2,394,750	0.3670	0.365	0.365	0.370	0.360	0.375	6,525,000	0.3670	-2.67%
2017-06-26	0	0.375	0.370	0.375	0.370	0.375	1,975,000	734,000	0.3716	0.375	0.370	0.375	0.370	0.375	1,975,000	0.3716	0.00%
2017-06-23	0	0.375	0.375	0.380	0.375	0.385	2,550,000	968,500	0.3798	0.375	0.375	0.380	0.375	0.385	2,550,000	0.3798	-2.60%
2017-06-22	0	0.385	0.375	0.380	0.375	0.385	2,400,000	910,750	0.3795	0.385	0.375	0.380	0.375	0.385	2,400,000	0.3795	1.32%
2017-06-21	0	0.380	0.375	0.380	0.370	0.380	726,200	272,170	0.3748	0.380	0.375	0.380	0.370	0.380	726,200	0.3748	2.70%
2017-06-20	0	0.370	0.370	0.375	0.370	0.380	4,150,000	1,561,750	0.3763	0.370	0.370	0.375	0.370	0.380	4,150,000	0.3763	-3.90%
2017-06-19	0	0.385	0.375	0.385	0.365	0.385	4,600,000	1,704,500	0.3705	0.385	0.375	0.385	0.365	0.385	4,600,000	0.3705	1.32%
2017-06-16	0	0.380	0.375	0.380	0.370	0.380	1,850,000	692,875	0.3745	0.380	0.375	0.380	0.370	0.380	1,850,000	0.3745	1.33%
2017-06-15	0	0.375	0.370	0.375	0.370	0.380	1,850,000	691,750	0.3739	0.375	0.370	0.375	0.370	0.380	1,850,000	0.3739	1.35%
2017-06-14	0	0.370	0.370	0.375	0.370	0.380	650,000	243,750	0.3750	0.370	0.370	0.375	0.370	0.380	650,000	0.3750	-1.33%
2017-06-13	0	0.375	0.370	0.385	0.360	0.390	1,900,000	709,875	0.3736	0.375	0.370	0.385	0.360	0.390	1,900,000	0.3736	-2.60%
2017-06-12	0	0.385	0.380	0.390	0.380	0.390	1,125,000	431,125	0.3832	0.385	0.380	0.390	0.380	0.390	1,125,000	0.3832	0.00%
2017-06-09	0	0.385	0.385	0.390	0.380	0.395	1,700,000	657,250	0.3866	0.385	0.385	0.390	0.380	0.395	1,700,000	0.3866	-1.28%
2017-06-08	0	0.390	0.385	0.390	0.385	0.410	3,122,000	1,240,280	0.3973	0.390	0.385	0.390	0.385	0.410	3,122,000	0.3973	-3.70%
2017-06-07	0	0.405	0.400	0.405	0.375	0.405	8,353,000	3,246,830	0.3887	0.405	0.400	0.405	0.375	0.405	8,353,000	0.3887	8.00%
2017-06-06	0	0.375	0.370	0.375	0.365	0.380	3,225,000	1,207,750	0.3745	0.375	0.370	0.375	0.365	0.380	3,225,000	0.3745	1.35%
2017-06-05	0	0.370	0.365	0.370	0.360	0.385	9,899,200	3,669,785	0.3707	0.370	0.365	0.370	0.360	0.385	9,899,200	0.3707	-5.13%
2017-06-02	0	0.390	0.385	0.390	0.375	0.405	11,854,800	4,618,824	0.3896	0.390	0.385	0.390	0.375	0.405	11,854,800	0.3896	-3.70%
2017-06-01	0	0.405	0.400	0.405	0.395	0.405	5,350,000	2,132,125	0.3985	0.405	0.400	0.405	0.395	0.405	5,350,000	0.3985	2.53%
2017-05-31	0	0.395	0.395	0.410	0.395	0.420	30,725,000	12,340,625	0.4016	0.395	0.395	0.410	0.395	0.420	30,725,000	0.4016	-2.47%
2017-05-29	0	0.405	0.400	0.405	0.405	0.410	2,200,000	894,125	0.4064	0.405	0.400	0.405	0.405	0.410	2,200,000	0.4064	1.25%
2017-05-26	0	0.400	0.400	0.405	0.400	0.420	4,730,000	1,903,200	0.4024	0.400	0.400	0.405	0.400	0.420	4,730,000	0.4024	-1.23%
2017-05-25	0	0.405	0.400	0.405	0.370	0.405	13,100,000	5,097,000	0.3891	0.405	0.400	0.405	0.370	0.405	13,100,000	0.3891	2.53%
2017-05-24	0	0.395	0.390	0.395	0.390	0.405	10,225,000	4,060,375	0.3971	0.395	0.390	0.395	0.390	0.405	10,225,000	0.3971	-2.47%
2017-05-23	0	0.405	0.400	0.405	0.395	0.425	24,500,000	9,966,500	0.4068	0.405	0.400	0.405	0.395	0.425	24,500,000	0.4068	-1.22%
2017-05-22	0	0.410	0.410	0.415	0.395	0.410	15,900,000	6,411,125	0.4032	0.410	0.410	0.415	0.395	0.410	15,900,000	0.4032	0.00%
2017-05-19	0	0.410	0.405	0.410	0.400	0.425	16,825,000	6,918,875	0.4112	0.410	0.405	0.410	0.400	0.425	16,825,000	0.4112	-2.38%
2017-05-18	0	0.420	0.415	0.420	0.405	0.460	53,800,000	23,369,625	0.4344	0.420	0.415	0.420	0.405	0.460	53,800,000	0.4344	1.20%
2017-05-17	0	0.415	0.410	0.415	0.400	0.420	12,804,000	5,259,100	0.4107	0.415	0.410	0.415	0.400	0.420	12,804,000	0.4107	1.22%
2017-05-16	0	0.410	0.405	0.410	0.400	0.425	11,102,000	4,559,405	0.4107	0.410	0.405	0.410	0.400	0.425	11,102,000	0.4107	2.50%
2017-05-15	0	0.400	0.395	0.400	0.385	0.410	12,929,000	5,133,645	0.3971	0.400	0.395	0.400	0.385	0.410	12,929,000	0.3971	-1.23%
2017-05-12	0	0.405	0.400	0.405	0.390	0.435	18,650,000	7,821,750	0.4194	0.405	0.400	0.405	0.390	0.435	18,650,000	0.4194	1.25%
2017-05-11	0	0.400	0.400	0.405	0.390	0.435	18,452,500	7,631,512	0.4136	0.400	0.400	0.405	0.390	0.435	18,452,500	0.4136	-3.61%
2017-05-10	0	0.415	0.415	0.420	0.370	0.425	20,729,000	8,315,150	0.4011	0.415	0.415	0.420	0.370	0.425	20,729,000	0.4011	10.67%
2017-05-09	0	0.375	0.375	0.380	0.360	0.400	5,025,000	1,937,750	0.3856	0.375	0.375	0.380	0.360	0.400	5,025,000	0.3856	4.17%
2017-05-08	0	0.360	0.360	0.365	0.360	0.395	5,100,000	1,914,875	0.3755	0.360	0.360	0.365	0.360	0.395	5,100,000	0.3755	-6.49%
2017-05-05	0	0.385	0.375	0.385	0.360	0.385	11,475,000	4,279,375	0.3729	0.385	0.375	0.385	0.360	0.385	11,475,000	0.3729	0.00%
2017-05-04	0	0.385	0.380	0.390	0.375	0.415	7,700,000	3,006,500	0.3905	0.385	0.380	0.390	0.375	0.415	7,700,000	0.3905	-4.94%
2017-05-02	0	0.405	0.405	0.410	0.390	0.420	18,150,000	7,413,750	0.4085	0.405	0.405	0.410	0.390	0.420	18,150,000	0.4085	-1.22%
2017-04-28	0	0.410	0.405	0.410	0.350	0.430	61,675,000	24,550,250	0.3981	0.410	0.405	0.410	0.350	0.430	61,675,000	0.3981	18.84%
2017-04-27	0	0.345	0.340	0.345	0.320	0.345	6,704,200	2,253,760	0.3362	0.345	0.340	0.345	0.320	0.345	6,704,200	0.3362	7.81%
2017-04-26	0	0.320	0.320	0.325	0.320	0.325	1,800,000	581,125	0.3228	0.320	0.320	0.325	0.320	0.325	1,800,000	0.3228	-1.54%
2017-04-25	0	0.325	0.325	0.330	0.315	0.330	3,650,000	1,179,625	0.3232	0.325	0.325	0.330	0.315	0.330	3,650,000	0.3232	0.00%
2017-04-24	0	0.325	0.325	0.330	0.315	0.330	3,775,000	1,234,625	0.3271	0.325	0.325	0.330	0.315	0.330	3,775,000	0.3271	-2.99%
2017-04-21	0	0.335	0.330	0.335	0.315	0.340	19,525,000	6,451,375	0.3304	0.335	0.330	0.335	0.315	0.340	19,525,000	0.3304	4.69%
2017-04-20	0	0.320	0.315	0.320	0.295	0.335	18,525,000	5,875,750	0.3172	0.320	0.315	0.320	0.295	0.335	18,525,000	0.3172	6.67%
2017-04-19	0	0.300	0.295	0.300	0.285	0.300	1,200,000	351,375	0.2928	0.300	0.295	0.300	0.285	0.300	1,200,000	0.2928	1.69%
2017-04-18	0	0.295	0.295	0.300	0.290	0.300	1,925,000	566,000	0.2940	0.295	0.295	0.300	0.290	0.300	1,925,000	0.2940	1.72%
2017-04-13	0	0.290	0.285	0.295	0.285	0.290	1,050,000	300,625	0.2863	0.290	0.285	0.295	0.285	0.290	1,050,000	0.2863	1.75%
2017-04-12	0	0.285	0.285	0.300	0.285	0.295	1,900,000	550,875	0.2899	0.285	0.285	0.300	0.285	0.295	1,900,000	0.2899	-1.72%
2017-04-11	0	0.290	0.285	0.295	0.280	0.290	1,775,000	511,625	0.2882	0.290	0.285	0.295	0.280	0.290	1,775,000	0.2882	0.00%
2017-04-10	0	0.290	0.285	0.295	0.285	0.290	1,025,000	296,750	0.2895	0.290	0.285	0.295	0.285	0.290	1,025,000	0.2895	1.75%
2017-04-07	0	0.285	0.285	0.290	0.285	0.290	5,520,000	1,592,650	0.2885	0.285	0.285	0.290	0.285	0.290	5,520,000	0.2885	-1.72%
2017-04-06	0	0.290	0.285	0.290	0.290	0.310	5,700,000	1,688,000	0.2961	0.290	0.285	0.290	0.290	0.310	5,700,000	0.2961	-4.92%
2017-04-05	0	0.305	0.300	0.305	0.295	0.310	4,250,000	1,296,875	0.3051	0.305	0.300	0.305	0.295	0.310	4,250,000	0.3051	1.67%
2017-04-03	0	0.300	0.295	0.300	0.290	0.310	6,552,700	1,959,987	0.2991	0.300	0.295	0.300	0.290	0.310	6,552,700	0.2991	5.26%
2017-03-31	0	0.285	0.285	0.290	0.270	0.295	17,125,000	4,864,500	0.2841	0.285	0.285	0.290	0.270	0.295	17,125,000	0.2841	3.64%
2017-03-30	0	0.275	0.270	0.275	0.265	0.280	2,275,000	622,000	0.2734	0.275	0.270	0.275	0.265	0.280	2,275,000	0.2734	1.85%
2017-03-29	0	0.270	0.265	0.270	0.255	0.270	1,850,000	483,500	0.2614	0.270	0.265	0.270	0.255	0.270	1,850,000	0.2614	3.85%
2017-03-28	0	0.260	0.255	0.260	0.255	0.280	4,325,000	1,138,000	0.2631	0.260	0.255	0.260	0.255	0.280	4,325,000	0.2631	-5.45%
2017-03-27	0	0.275	0.270	0.275	0.260	0.295	10,675,000	2,930,000	0.2745	0.275	0.270	0.275	0.260	0.295	10,675,000	0.2745	-8.33%
2017-03-24	0	0.300	0.290	0.300	0.290	0.315	3,495,000	1,052,850	0.3012	0.300	0.290	0.300	0.290	0.315	3,495,000	0.3012	0.00%
2017-03-23	0	0.300	0.295	0.300	0.285	0.315	7,120,300	2,135,488	0.2999	0.300	0.295	0.300	0.285	0.315	7,120,300	0.2999	-1.64%
2017-03-22	0	0.305	0.295	0.305	0.280	0.315	5,925,000	1,766,750	0.2982	0.305	0.295	0.305	0.280	0.315	5,925,000	0.2982	3.39%
2017-03-21	0	0.295	0.290	0.295	0.280	0.305	10,100,000	2,929,000	0.2900	0.295	0.290	0.295	0.280	0.305	10,100,000	0.2900	-1.67%
2017-03-20	0	0.300	0.300	0.305	0.246	0.305	28,225,000	7,578,750	0.2685	0.300	0.300	0.305	0.246	0.305	28,225,000	0.2685	21.46%
2017-03-17	0	0.247	0.242	0.247	0.240	0.255	1,150,000	282,200	0.2454	0.247	0.242	0.247	0.240	0.255	1,150,000	0.2454	2.07%
2017-03-16	0	0.242	0.238	0.242	0.232	0.242	2,075,000	498,675	0.2403	0.242	0.238	0.242	0.232	0.242	2,075,000	0.2403	0.41%
2017-03-15	0	0.241	0.241	0.245	0.241	0.248	1,175,000	285,000	0.2426	0.241	0.241	0.245	0.241	0.248	1,175,000	0.2426	-0.41%
2017-03-14	0	0.242	0.242	0.243	0.241	0.245	1,877,700	457,055	0.2434	0.242	0.242	0.243	0.241	0.245	1,877,700	0.2434	-0.82%
2017-03-13	0	0.244	0.242	0.250	0.241	0.250	1,400,000	339,600	0.2426	0.244	0.242	0.250	0.241	0.250	1,400,000	0.2426	0.41%
2017-03-10	0	0.243	0.242	0.247	0.241	0.249	1,950,000	476,675	0.2444	0.243	0.242	0.247	0.241	0.249	1,950,000	0.2444	0.83%
2017-03-09	0	0.241	0.240	0.249	0.241	0.255	3,100,000	767,325	0.2475	0.241	0.240	0.249	0.241	0.255	3,100,000	0.2475	-3.60%
2017-03-08	0	0.250	0.247	0.255	0.245	0.255	1,650,000	411,250	0.2492	0.250	0.247	0.255	0.245	0.255	1,650,000	0.2492	2.04%
2017-03-07	0	0.245	0.241	0.249	0.239	0.245	3,850,000	927,450	0.2409	0.245	0.241	0.249	0.239	0.245	3,850,000	0.2409	2.94%
2017-03-06	0	0.238	0.238	0.240	0.237	0.244	2,378,000	571,595	0.2404	0.238	0.238	0.240	0.237	0.244	2,378,000	0.2404	-1.65%
2017-03-03	0	0.242	0.242	0.250	0.241	0.246	3,350,000	814,600	0.2432	0.242	0.242	0.250	0.241	0.246	3,350,000	0.2432	-2.42%
2017-03-02	0	0.248	0.248	0.249	0.236	0.248	4,859,953	1,193,083	0.2455	0.248	0.248	0.249	0.236	0.248	4,859,953	0.2455	2.48%
2017-03-01	0	0.242	0.241	0.243	0.241	0.260	2,800,000	689,650	0.2463	0.242	0.241	0.243	0.241	0.260	2,800,000	0.2463	-1.63%
2017-02-28	0	0.246	0.246	0.250	0.241	0.260	7,020,000	1,769,650	0.2521	0.246	0.246	0.250	0.241	0.260	7,020,000	0.2521	-0.40%
2017-02-27	0	0.247	0.249	0.250	0.235	0.255	7,332,500	1,805,437	0.2462	0.247	0.249	0.250	0.235	0.255	7,332,500	0.2462	5.11%
2017-02-24	0	0.235	0.235	0.241	0.229	0.244	2,200,000	524,375	0.2384	0.235	0.235	0.241	0.229	0.244	2,200,000	0.2384	0.00%
2017-02-23	0	0.235	0.230	0.235	0.225	0.238	4,877,287	1,125,935	0.2309	0.235	0.230	0.235	0.225	0.238	4,877,287	0.2309	8.80%
2017-02-22	0	0.216	0.215	0.216	0.211	0.227	825,000	179,000	0.2170	0.216	0.215	0.216	0.211	0.227	825,000	0.2170	0.47%
2017-02-21	0	0.215	0.215	0.217	0.208	0.230	9,225,000	2,016,200	0.2186	0.215	0.215	0.217	0.208	0.230	9,225,000	0.2186	-6.52%
2017-02-20	0	0.230	0.230	0.235	0.230	0.235	3,050,000	705,325	0.2313	0.230	0.230	0.235	0.230	0.235	3,050,000	0.2313	-1.29%
2017-02-17	0	0.233	0.233	0.236	0.232	0.237	1,975,000	462,200	0.2340	0.233	0.233	0.236	0.232	0.237	1,975,000	0.2340	-2.10%
2017-02-16	0	0.238	0.232	0.240	0.230	0.240	3,033,100	718,913	0.2370	0.238	0.232	0.240	0.230	0.240	3,033,100	0.2370	3.03%
2017-02-15	0	0.231	0.230	0.235	0.230	0.240	5,950,000	1,398,325	0.2350	0.231	0.230	0.235	0.230	0.240	5,950,000	0.2350	0.43%
2017-02-14	0	0.230	0.230	0.235	0.228	0.250	8,275,000	1,985,225	0.2399	0.230	0.230	0.235	0.228	0.250	8,275,000	0.2399	-4.56%
2017-02-13	0	0.241	0.241	0.248	0.240	0.250	7,875,000	1,921,875	0.2440	0.241	0.241	0.248	0.240	0.250	7,875,000	0.2440	-0.41%
2017-02-10	0	0.242	0.242	0.247	0.240	0.255	8,175,000	2,029,025	0.2482	0.242	0.242	0.247	0.240	0.255	8,175,000	0.2482	-6.92%
2017-02-09	0	0.260	0.260	0.265	0.260	0.275	13,900,000	3,758,000	0.2704	0.260	0.260	0.265	0.260	0.275	13,900,000	0.2704	-5.45%
2017-02-08	0	0.275	0.275	0.280	0.250	0.300	11,800,000	3,299,500	0.2796	0.275	0.275	0.280	0.250	0.300	11,800,000	0.2796	-8.33%
2017-02-07	0	0.300	0.295	0.305	0.295	0.305	2,680,000	805,150	0.3004	0.300	0.295	0.305	0.295	0.305	2,680,000	0.3004	-3.23%
2017-02-06	0	0.310	0.305	0.310	0.310	0.320	900,000	280,000	0.3111	0.310	0.305	0.310	0.310	0.320	900,000	0.3111	0.00%
2017-02-03	0	0.310	0.310	0.320	0.305	0.330	1,975,000	621,500	0.3147	0.310	0.310	0.320	0.305	0.330	1,975,000	0.3147	3.33%
2017-02-02	0	0.300	0.300	0.305	0.290	0.300	5,025,000	1,477,125	0.2940	0.300	0.300	0.305	0.290	0.300	5,025,000	0.2940	-1.64%
2017-02-01	0	0.305	0.305	0.315	0.305	0.320	3,975,000	1,229,375	0.3093	0.305	0.305	0.315	0.305	0.320	3,975,000	0.3093	-3.17%
2017-01-27	0	0.315	0.315	0.320	0.315	0.325	525,000	170,375	0.3245	0.315	0.315	0.320	0.315	0.325	525,000	0.3245	-4.55%
2017-01-26	0	0.330	0.330	0.340	0.330	0.340	425,000	141,125	0.3321	0.330	0.330	0.340	0.330	0.340	425,000	0.3321	0.00%
2017-01-25	0	0.330	0.320	0.330	0.310	0.390	5,725,000	1,910,875	0.3338	0.330	0.320	0.330	0.310	0.390	5,725,000	0.3338	4.76%
2017-01-24	0	0.315	0.310	0.320	0.310	0.320	3,850,000	1,209,875	0.3143	0.315	0.310	0.320	0.310	0.320	3,850,000	0.3143	-3.08%
2017-01-23	0	0.325	0.315	0.325	0.315	0.325	2,987,000	951,350	0.3185	0.325	0.315	0.325	0.315	0.325	2,987,000	0.3185	1.56%
2017-01-20	0	0.320	0.320	0.340	0.320	0.340	4,350,000	1,421,500	0.3268	0.320	0.320	0.340	0.320	0.340	4,350,000	0.3268	-4.48%
2017-01-19	0	0.335	0.325	0.335	0.305	0.340	5,425,000	1,781,750	0.3284	0.335	0.325	0.335	0.305	0.340	5,425,000	0.3284	8.06%
2017-01-18	0	0.310	0.310	0.320	0.305	0.310	1,105,000	337,200	0.3052	0.310	0.310	0.320	0.305	0.310	1,105,000	0.3052	1.64%
2017-01-17	0	0.305	0.305	0.315	0.300	0.315	1,752,500	532,350	0.3038	0.305	0.305	0.315	0.300	0.315	1,752,500	0.3038	1.67%
2017-01-16	0	0.300	0.300	0.320	0.300	0.305	1,175,000	355,500	0.3026	0.300	0.300	0.320	0.300	0.305	1,175,000	0.3026	-1.64%
2017-01-13	0	0.305	0.305	0.315	0.305	0.315	3,500,000	1,084,250	0.3098	0.305	0.305	0.315	0.305	0.315	3,500,000	0.3098	-1.61%
2017-01-12	0	0.310	0.310	0.315	0.305	0.315	2,500,000	782,250	0.3129	0.310	0.310	0.315	0.305	0.315	2,500,000	0.3129	-4.62%
2017-01-11	0	0.325	0.315	0.325	0.305	0.325	450,000	145,625	0.3236	0.325	0.315	0.325	0.305	0.325	450,000	0.3236	1.56%
2017-01-10	0	0.320	0.320	0.330	0.300	0.320	1,025,000	321,750	0.3139	0.320	0.320	0.330	0.300	0.320	1,025,000	0.3139	3.23%
2017-01-09	0	0.310	0.310	0.315	0.310	0.330	10,055,000	3,231,825	0.3214	0.310	0.310	0.315	0.310	0.330	10,055,000	0.3214	-6.06%
2017-01-06	0	0.330	0.325	0.335	0.325	0.330	5,350,699	1,764,591	0.3298	0.330	0.325	0.335	0.325	0.330	5,350,699	0.3298	0.00%
2017-01-05	0	0.330	0.330	0.340	0.325	0.340	6,825,000	2,253,375	0.3302	0.330	0.330	0.340	0.325	0.340	6,825,000	0.3302	-2.94%
2017-01-04	0	0.340	0.330	0.340	0.330	0.340	1,350,000	446,625	0.3308	0.340	0.330	0.340	0.330	0.340	1,350,000	0.3308	3.03%
2017-01-03	0	0.330	0.330	0.335	0.325	0.345	3,150,000	1,050,500	0.3335	0.330	0.330	0.335	0.325	0.345	3,150,000	0.3335	-2.94%
2016-12-30	0	0.340	0.335	0.340	0.335	0.345	5,144,000	1,742,455	0.3387	0.340	0.335	0.340	0.335	0.345	5,144,000	0.3387	0.00%
2016-12-29	0	0.340	0.340	0.355	0.340	0.350	3,800,000	1,310,500	0.3449	0.340	0.340	0.355	0.340	0.350	3,800,000	0.3449	0.00%
2016-12-28	0	0.340	0.335	0.340	0.330	0.345	3,900,000	1,321,750	0.3389	0.340	0.335	0.340	0.330	0.345	3,900,000	0.3389	4.62%
2016-12-23	0	0.325	0.320	0.325	0.320	0.330	5,150,000	1,658,625	0.3221	0.325	0.320	0.325	0.320	0.330	5,150,000	0.3221	1.56%
2016-12-22	0	0.320	0.320	0.325	0.320	0.330	1,775,000	577,750	0.3255	0.320	0.320	0.325	0.320	0.330	1,775,000	0.3255	-3.03%
2016-12-21	0	0.330	0.330	0.340	0.325	0.350	5,325,400	1,776,249	0.3335	0.330	0.330	0.340	0.325	0.350	5,325,400	0.3335	-2.94%
2016-12-20	0	0.340	0.340	0.345	0.325	0.350	11,425,000	3,934,250	0.3444	0.340	0.340	0.345	0.325	0.350	11,425,000	0.3444	1.49%
2016-12-19	0	0.335	0.330	0.335	0.315	0.355	33,386,000	11,119,300	0.3331	0.335	0.330	0.335	0.315	0.355	33,386,000	0.3331	4.69%
2016-12-16	0	0.320	0.315	0.330	0.280	0.340	51,621,400	16,115,779	0.3122	0.320	0.315	0.330	0.280	0.340	51,621,400	0.3122	3.23%
2016-12-15	0	0.310	0.310	0.320	0.285	0.360	80,613,422	25,013,588	0.3103	0.310	0.310	0.320	0.285	0.360	80,613,422	0.3103	-20.51%
2016-12-14	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-12-13	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-12-12	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-12-09	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-12-08	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-12-07	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-12-06	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-12-05	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-12-02	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-12-01	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-11-30	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-11-29	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-11-28	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-11-25	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-11-24	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-11-23	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-11-22	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-11-21	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-11-18	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-11-17	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-11-16	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-11-15	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-11-14	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-11-11	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-11-10	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-11-09	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-11-08	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-11-07	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-11-04	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-11-03	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-11-02	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-11-01	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-10-31	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-10-28	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-10-27	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-10-26	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-10-25	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-10-24	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-10-20	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-10-19	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-10-18	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-10-17	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-10-14	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-10-13	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-10-12	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-10-11	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-10-07	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-10-06	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-10-05	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-10-04	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-10-03	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-09-30	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-09-29	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-09-28	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-09-27	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-09-26	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-09-23	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-09-22	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-09-21	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-09-20	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-09-19	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-09-15	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-09-14	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-09-13	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-09-12	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-09-09	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-09-08	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-09-07	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-09-06	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-09-05	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-09-02	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-09-01	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-08-31	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-08-30	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-08-29	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-08-26	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-08-25	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-08-24	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-08-23	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-08-22	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-08-19	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-08-18	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-08-17	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-08-16	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-08-15	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-08-12	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-08-11	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-08-10	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-08-09	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-08-08	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-08-05	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-08-04	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-08-03	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-08-01	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-07-29	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-07-28	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-07-27	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-07-26	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-07-25	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-07-22	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-07-21	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-07-20	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-07-19	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-07-18	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-07-15	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-07-14	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-07-13	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-07-12	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-07-11	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-07-08	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-07-07	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-07-06	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-07-05	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-07-04	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-06-30	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-06-29	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-06-28	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-06-27	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-06-24	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-06-23	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-06-22	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-06-21	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-06-20	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-06-17	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-06-16	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-06-15	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-06-14	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-06-13	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-06-10	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-06-08	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-06-07	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-06-06	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-06-03	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-06-02	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-06-01	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-05-31	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-05-30	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-05-27	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-05-26	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-05-25	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-05-24	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-05-23	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-05-20	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-05-19	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-05-18	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-05-17	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-05-16	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-05-13	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-05-12	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-05-11	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-05-10	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-05-09	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-05-06	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-05-05	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-05-04	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-05-03	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-04-29	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-04-28	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-04-27	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-04-26	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-04-25	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-04-22	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-04-21	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-04-20	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-04-19	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-04-18	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-04-15	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-04-14	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-04-13	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-04-12	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-04-11	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-04-08	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-04-07	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-04-06	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-04-05	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-04-01	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2016-03-31	0	0.390	0.380	0.390	0.370	0.405	17,300,000	6,610,875	0.3821	0.390	0.380	0.390	0.370	0.405	17,300,000	0.3821	-2.50%
2016-03-30	0	0.400	0.400	0.405	0.385	0.445	27,600,000	11,564,250	0.4190	0.400	0.400	0.405	0.385	0.445	27,600,000	0.4190	-9.09%
2016-03-29	0	0.440	0.435	0.440	0.430	0.460	8,675,000	3,829,875	0.4415	0.440	0.435	0.440	0.430	0.460	8,675,000	0.4415	-4.35%
2016-03-24	0	0.460	0.455	0.460	0.440	0.475	9,075,000	4,152,250	0.4575	0.460	0.455	0.460	0.440	0.475	9,075,000	0.4575	-4.17%
2016-03-23	0	0.480	0.475	0.480	0.480	0.500	8,350,000	4,050,375	0.4851	0.480	0.475	0.480	0.480	0.500	8,350,000	0.4851	-4.00%
2016-03-22	0	0.500	0.495	0.500	0.500	0.540	4,162,500	2,152,500	0.5171	0.500	0.495	0.500	0.500	0.540	4,162,500	0.5171	1.01%
2016-03-21	0	0.495	0.495	0.500	0.475	0.500	2,300,000	1,112,875	0.4839	0.495	0.495	0.500	0.475	0.500	2,300,000	0.4839	4.21%
2016-03-18	0	0.475	0.470	0.490	0.450	0.490	2,350,000	1,095,125	0.4660	0.475	0.470	0.490	0.450	0.490	2,350,000	0.4660	2.15%
2016-03-17	0	0.465	0.450	0.465	0.450	0.485	4,025,000	1,876,375	0.4662	0.465	0.450	0.465	0.450	0.485	4,025,000	0.4662	-1.06%
2016-03-16	0	0.470	0.465	0.475	0.455	0.500	8,577,250	4,035,807	0.4705	0.470	0.465	0.475	0.455	0.500	8,577,250	0.4705	-7.84%
2016-03-15	0	0.510	0.510	0.520	0.510	0.530	1,975,000	1,025,500	0.5192	0.510	0.510	0.520	0.510	0.530	1,975,000	0.5192	-1.92%
2016-03-14	0	0.520	0.510	0.520	0.510	0.540	2,616,600	1,364,548	0.5215	0.520	0.510	0.520	0.510	0.540	2,616,600	0.5215	-1.89%
2016-03-11	0	0.530	0.520	0.540	0.510	0.550	3,600,000	1,899,750	0.5277	0.530	0.520	0.540	0.510	0.550	3,600,000	0.5277	-1.85%
2016-03-10	0	0.540	0.530	0.550	0.530	0.550	310,000	166,150	0.5360	0.540	0.530	0.550	0.530	0.550	310,000	0.5360	0.00%
2016-03-09	0	0.540	0.530	0.540	0.530	0.540	375,000	202,000	0.5387	0.540	0.530	0.540	0.530	0.540	375,000	0.5387	0.00%
2016-03-08	0	0.540	0.540	0.550	0.540	0.560	624,145	339,328	0.5437	0.540	0.540	0.550	0.540	0.560	624,145	0.5437	-3.57%
2016-03-07	0	0.560	0.550	0.560	0.560	0.560	200,000	112,000	0.5600	0.560	0.550	0.560	0.560	0.560	200,000	0.5600	-1.75%
2016-03-04	0	0.570	0.550	0.570	0.550	0.570	3,025,000	1,683,750	0.5566	0.570	0.550	0.570	0.550	0.570	3,025,000	0.5566	1.79%
2016-03-03	0	0.560	0.560	0.570	0.560	0.570	1,380,000	781,200	0.5661	0.560	0.560	0.570	0.560	0.570	1,380,000	0.5661	1.82%
2016-03-02	0	0.550	0.550	0.560	0.550	0.550	125,000	68,750	0.5500	0.550	0.550	0.560	0.550	0.550	125,000	0.5500	0.00%
2016-03-01	0	0.550	0.540	0.550	0.540	0.570	4,675,000	2,562,750	0.5482	0.550	0.540	0.550	0.540	0.570	4,675,000	0.5482	-3.51%
2016-02-29	0	0.570	0.570	0.580	0.540	0.570	2,325,000	1,307,250	0.5623	0.570	0.570	0.580	0.540	0.570	2,325,000	0.5623	1.79%
2016-02-26	0	0.560	0.540	0.560	0.540	0.560	450,000	247,750	0.5506	0.560	0.540	0.560	0.540	0.560	450,000	0.5506	0.00%
2016-02-25	0	0.560	0.550	0.560	0.540	0.560	3,050,000	1,687,000	0.5531	0.560	0.550	0.560	0.540	0.560	3,050,000	0.5531	3.70%
2016-02-24	0	0.540	0.530	0.550	0.530	0.560	1,175,000	637,000	0.5421	0.540	0.530	0.550	0.530	0.560	1,175,000	0.5421	-3.57%
2016-02-23	0	0.560	0.560	0.570	0.560	0.560	450,000	252,000	0.5600	0.560	0.560	0.570	0.560	0.560	450,000	0.5600	0.00%
2016-02-22	0	0.560	0.560	0.570	0.560	0.600	1,075,000	612,750	0.5700	0.560	0.560	0.570	0.560	0.600	1,075,000	0.5700	1.82%
2016-02-19	0	0.550	0.550	0.560	0.550	0.560	575,000	319,250	0.5552	0.550	0.550	0.560	0.550	0.560	575,000	0.5552	-1.79%
2016-02-18	0	0.560	0.540	0.560	0.540	0.560	2,200,000	1,204,000	0.5473	0.560	0.540	0.560	0.540	0.560	2,200,000	0.5473	3.70%
2016-02-17	0	0.540	0.540	0.560	0.540	0.560	1,575,000	861,000	0.5467	0.540	0.540	0.560	0.540	0.560	1,575,000	0.5467	-1.82%
2016-02-16	0	0.550	0.530	0.550	0.540	0.550	470,000	253,250	0.5388	0.550	0.530	0.550	0.540	0.550	470,000	0.5388	0.00%
2016-02-15	0	0.550	0.540	0.550	0.530	0.550	200,000	107,250	0.5363	0.550	0.540	0.550	0.530	0.550	200,000	0.5363	0.00%
2016-02-12	0	0.550	0.530	0.550	0.520	0.550	375,000	200,750	0.5353	0.550	0.530	0.550	0.520	0.550	375,000	0.5353	0.00%
2016-02-11	0	0.550	0.520	0.550	0.520	0.550	275,000	147,500	0.5364	0.550	0.520	0.550	0.520	0.550	275,000	0.5364	0.00%
2016-02-05	0	0.550	0.550	0.560	0.540	0.550	300,000	164,750	0.5492	0.550	0.550	0.560	0.540	0.550	300,000	0.5492	0.00%
2016-02-04	0	0.550	0.540	0.560	0.530	0.570	1,675,000	926,250	0.5530	0.550	0.540	0.560	0.530	0.570	1,675,000	0.5530	0.00%
2016-02-03	0	0.550	0.550	0.560	0.540	0.550	350,000	191,000	0.5457	0.550	0.550	0.560	0.540	0.550	350,000	0.5457	0.00%
2016-02-02	0	0.550	0.550	0.560	0.540	0.550	4,275,000	2,314,000	0.5413	0.550	0.550	0.560	0.540	0.550	4,275,000	0.5413	0.00%
2016-02-01	0	0.550	0.540	0.550	0.540	0.560	475,000	264,250	0.5563	0.550	0.540	0.550	0.540	0.560	475,000	0.5563	-1.79%
2016-01-29	0	0.560	0.550	0.560	0.550	0.560	1,225,000	679,250	0.5545	0.560	0.550	0.560	0.550	0.560	1,225,000	0.5545	1.82%
2016-01-28	0	0.550	0.530	0.550	0.530	0.550	400,000	216,250	0.5406	0.550	0.530	0.550	0.530	0.550	400,000	0.5406	0.00%
2016-01-27	0	0.550	0.540	0.550	0.540	0.550	801,500	440,515	0.5496	0.550	0.540	0.550	0.540	0.550	801,500	0.5496	0.00%
2016-01-26	0	0.550	0.530	0.550	0.530	0.550	825,000	445,500	0.5400	0.550	0.530	0.550	0.530	0.550	825,000	0.5400	0.00%
2016-01-25	0	0.550	0.530	0.550	0.530	0.550	650,000	350,750	0.5396	0.550	0.530	0.550	0.530	0.550	650,000	0.5396	0.00%
2016-01-22	0	0.550	0.540	0.550	0.510	0.560	4,440,000	2,379,350	0.5359	0.550	0.540	0.550	0.510	0.560	4,440,000	0.5359	0.00%
2016-01-21	0	0.550	0.540	0.560	0.540	0.600	5,952,500	3,414,400	0.5736	0.550	0.540	0.560	0.540	0.600	5,952,500	0.5736	-8.33%
2016-01-20	0	0.600	0.580	0.600	0.580	0.600	2,175,000	1,280,250	0.5886	0.600	0.580	0.600	0.580	0.600	2,175,000	0.5886	0.00%
2016-01-19	0	0.600	0.590	0.600	0.590	0.600	625,000	372,500	0.5960	0.600	0.590	0.600	0.590	0.600	625,000	0.5960	0.00%
2016-01-18	0	0.600	0.580	0.600	0.580	0.600	1,125,000	659,250	0.5860	0.600	0.580	0.600	0.580	0.600	1,125,000	0.5860	0.00%
2016-01-15	0	0.600	0.590	0.600	0.580	0.600	2,525,000	1,488,750	0.5896	0.600	0.590	0.600	0.580	0.600	2,525,000	0.5896	0.00%
2016-01-14	0	0.600	0.580	0.600	0.570	0.600	1,875,000	1,098,000	0.5856	0.600	0.580	0.600	0.570	0.600	1,875,000	0.5856	0.00%
2016-01-13	0	0.600	0.580	0.600	0.580	0.600	1,450,000	851,000	0.5869	0.600	0.580	0.600	0.580	0.600	1,450,000	0.5869	0.00%
2016-01-12	0	0.600	0.570	0.600	0.570	0.600	3,400,000	1,987,000	0.5844	0.600	0.570	0.600	0.570	0.600	3,400,000	0.5844	0.00%
2016-01-11	0	0.600	0.570	0.600	0.560	0.600	2,300,000	1,322,250	0.5749	0.600	0.570	0.600	0.560	0.600	2,300,000	0.5749	-3.23%
2016-01-08	0	0.620	0.590	0.620	0.590	0.620	1,650,000	1,002,500	0.6076	0.620	0.590	0.620	0.590	0.620	1,650,000	0.6076	3.33%
2016-01-07	0	0.600	0.600	0.610	0.500	0.640	6,325,000	3,696,750	0.5845	0.600	0.600	0.610	0.500	0.640	6,325,000	0.5845	-6.25%
2016-01-06	0	0.640	0.640	0.650	0.640	0.690	6,425,000	4,234,000	0.6590	0.640	0.640	0.650	0.640	0.690	6,425,000	0.6590	3.23%
2016-01-05	0	0.620	0.610	0.620	0.610	0.650	3,123,985	1,962,840	0.6283	0.620	0.610	0.620	0.610	0.650	3,123,985	0.6283	-1.59%
2016-01-04	0	0.630	0.620	0.630	0.620	0.640	800,000	507,250	0.6341	0.630	0.620	0.630	0.620	0.640	800,000	0.6341	-1.56%
2015-12-31	0	0.640	0.640	0.660	0.640	0.660	150,000	98,250	0.6550	0.640	0.640	0.660	0.640	0.660	150,000	0.6550	-3.03%
2015-12-30	0	0.660	0.650	0.660	0.640	0.660	1,725,000	1,125,125	0.6522	0.660	0.650	0.660	0.640	0.660	1,725,000	0.6522	3.13%
2015-12-29	0	0.640	0.630	0.650	0.600	0.640	3,650,000	2,235,000	0.6123	0.640	0.630	0.650	0.600	0.640	3,650,000	0.6123	1.59%
2015-12-28	0	0.630	0.600	0.630	0.580	0.630	3,175,000	1,944,750	0.6125	0.630	0.600	0.630	0.580	0.630	3,175,000	0.6125	1.61%
2015-12-24	0	0.620	0.620	0.640	0.620	0.650	225,000	141,250	0.6278	0.620	0.620	0.640	0.620	0.650	225,000	0.6278	-3.12%
2015-12-23	0	0.640	0.630	0.640	0.620	0.640	1,850,000	1,160,000	0.6270	0.640	0.630	0.640	0.620	0.640	1,850,000	0.6270	1.59%
2015-12-22	0	0.630	0.620	0.630	0.630	0.640	343,600	216,160	0.6291	0.630	0.620	0.630	0.630	0.640	343,600	0.6291	-1.56%
2015-12-21	0	0.640	0.630	0.640	0.620	0.640	750,000	475,750	0.6343	0.640	0.630	0.640	0.620	0.640	750,000	0.6343	0.00%
2015-12-18	0	0.640	0.630	0.640	0.610	0.660	3,700,000	2,342,750	0.6332	0.640	0.630	0.640	0.610	0.660	3,700,000	0.6332	0.00%
2015-12-17	0	0.640	0.640	0.650	0.630	0.650	500,000	318,750	0.6375	0.640	0.640	0.650	0.630	0.650	500,000	0.6375	-1.54%
2015-12-16	0	0.650	0.620	0.630	0.630	0.660	2,250,300	1,445,578	0.6424	0.650	0.620	0.630	0.630	0.660	2,250,300	0.6424	0.00%
2015-12-15	0	0.650	0.640	0.650	0.650	0.670	425,000	278,250	0.6547	0.650	0.640	0.650	0.650	0.670	425,000	0.6547	-1.52%
2015-12-14	0	0.660	0.640	0.660	0.510	0.660	3,875,000	2,366,000	0.6106	0.660	0.640	0.660	0.510	0.660	3,875,000	0.6106	3.13%
2015-12-11	0	0.640	0.640	0.660	0.640	0.660	2,765,000	1,803,500	0.6523	0.640	0.640	0.660	0.640	0.660	2,765,000	0.6523	-3.03%
2015-12-10	0	0.660	0.660	0.680	0.660	0.670	500,002	334,501	0.6690	0.660	0.660	0.680	0.660	0.670	500,002	0.6690	-2.94%
2015-12-09	0	0.680	0.670	0.680	0.670	0.680	1,175,000	797,000	0.6783	0.680	0.670	0.680	0.670	0.680	1,175,000	0.6783	0.00%
2015-12-08	0	0.680	0.680	0.690	0.660	0.700	2,448,960	1,659,532	0.6776	0.680	0.680	0.690	0.660	0.700	2,448,960	0.6776	-4.23%
2015-12-07	0	0.710	0.680	0.710	0.680	0.770	3,800,000	2,674,750	0.7039	0.710	0.680	0.710	0.680	0.770	3,800,000	0.7039	5.97%
2015-12-04	0	0.670	0.670	0.680	0.660	0.700	5,027,500	3,404,600	0.6772	0.670	0.670	0.680	0.660	0.700	5,027,500	0.6772	0.00%
2015-12-03	0	0.670	0.670	0.680	0.650	0.700	1,445,000	974,350	0.6743	0.670	0.670	0.680	0.650	0.700	1,445,000	0.6743	-2.90%
2015-12-02	0	0.690	0.680	0.690	0.680	0.710	2,675,000	1,844,625	0.6896	0.690	0.680	0.690	0.680	0.710	2,675,000	0.6896	0.00%
2015-12-01	0	0.690	0.680	0.690	0.680	0.780	32,265,000	23,386,242	0.7248	0.690	0.680	0.690	0.680	0.780	32,265,000	0.7248	-8.00%
2015-11-30	0	0.750	0.750	0.760	0.720	0.800	30,200,000	22,911,750	0.7587	0.750	0.750	0.760	0.720	0.800	30,200,000	0.7587	-2.60%
2015-11-27	0	0.770	0.760	0.770	0.760	0.770	1,725,000	1,317,250	0.7636	0.770	0.760	0.770	0.760	0.770	1,725,000	0.7636	0.00%
2015-11-26	0	0.770	0.760	0.770	0.750	0.780	2,947,594	2,256,426	0.7655	0.770	0.760	0.770	0.750	0.780	2,947,594	0.7655	-2.53%
2015-11-25	0	0.790	0.770	0.790	0.760	0.790	3,300,000	2,567,750	0.7781	0.790	0.770	0.790	0.760	0.790	3,300,000	0.7781	3.95%
2015-11-24	0	0.760	0.760	0.770	0.750	0.770	5,460,000	4,147,350	0.7596	0.760	0.760	0.770	0.750	0.770	5,460,000	0.7596	-3.80%
2015-11-23	0	0.790	0.780	0.790	0.780	0.810	2,325,000	1,829,500	0.7869	0.790	0.780	0.790	0.780	0.810	2,325,000	0.7869	-1.25%
2015-11-20	0	0.800	0.790	0.800	0.780	0.800	2,625,000	2,065,500	0.7869	0.800	0.790	0.800	0.780	0.800	2,625,000	0.7869	0.00%
2015-11-19	0	0.800	0.790	0.800	0.780	0.800	1,275,000	1,015,750	0.7967	0.800	0.790	0.800	0.780	0.800	1,275,000	0.7967	0.00%
2015-11-18	0	0.800	0.790	0.800	0.790	0.840	5,550,000	4,470,500	0.8055	0.800	0.790	0.800	0.790	0.840	5,550,000	0.8055	-3.61%
2015-11-17	0	0.830	0.820	0.830	0.800	0.830	3,075,000	2,518,500	0.8190	0.830	0.820	0.830	0.800	0.830	3,075,000	0.8190	3.75%
2015-11-16	0	0.800	0.800	0.810	0.800	0.820	3,279,038	2,651,649	0.8087	0.800	0.800	0.810	0.800	0.820	3,279,038	0.8087	-3.61%
2015-11-13	0	0.830	0.820	0.830	0.790	0.850	14,215,000	11,683,850	0.8219	0.830	0.820	0.830	0.790	0.850	14,215,000	0.8219	3.75%
2015-11-12	0	0.800	0.790	0.800	0.780	0.800	79,950,000	63,947,500	0.7998	0.800	0.790	0.800	0.780	0.800	79,950,000	0.7998	1.27%
2015-11-11	0	0.790	0.780	0.790	0.780	0.790	4,100,000	3,237,250	0.7896	0.790	0.780	0.790	0.780	0.790	4,100,000	0.7896	0.00%
2015-11-10	0	0.790	0.780	0.790	0.790	0.790	300,000	237,000	0.7900	0.790	0.780	0.790	0.790	0.790	300,000	0.7900	0.00%
2015-11-09	0	0.790	0.790	0.800	0.790	0.820	2,575,000	2,058,750	0.7995	0.790	0.790	0.800	0.790	0.820	2,575,000	0.7995	0.00%
2015-11-06	0	0.790	0.790	0.800	0.790	0.810	2,150,000	1,719,000	0.7995	0.790	0.790	0.800	0.790	0.810	2,150,000	0.7995	0.00%
2015-11-05	0	0.790	0.790	0.810	0.780	0.810	1,300,000	1,031,750	0.7937	0.790	0.790	0.810	0.780	0.810	1,300,000	0.7937	-1.25%
2015-11-04	0	0.800	0.790	0.810	0.790	0.860	9,147,970	7,478,544	0.8175	0.800	0.790	0.810	0.790	0.860	9,147,970	0.8175	-1.23%
2015-11-03	0	0.810	0.790	0.810	0.760	0.810	3,000,000	2,357,750	0.7859	0.810	0.790	0.810	0.760	0.810	3,000,000	0.7859	5.19%
2015-11-02	0	0.770	0.760	0.770	0.760	0.790	6,400,000	4,972,500	0.7770	0.770	0.760	0.770	0.760	0.790	6,400,000	0.7770	-1.28%
2015-10-30	0	0.780	0.780	0.790	0.780	0.810	1,500,000	1,193,000	0.7953	0.780	0.780	0.790	0.780	0.810	1,500,000	0.7953	-3.70%
2015-10-29	0	0.810	0.790	0.810	0.790	0.820	5,275,000	4,265,500	0.8086	0.810	0.790	0.810	0.790	0.820	5,275,000	0.8086	2.53%
2015-10-28	0	0.790	0.790	0.800	0.760	0.840	4,750,000	3,797,250	0.7994	0.790	0.790	0.800	0.760	0.840	4,750,000	0.7994	1.28%
2015-10-27	0	0.780	0.780	0.790	0.780	0.810	2,125,000	1,675,250	0.7884	0.780	0.780	0.790	0.780	0.810	2,125,000	0.7884	-4.88%
2015-10-26	0	0.820	0.810	0.820	0.810	0.870	2,125,000	1,758,000	0.8273	0.820	0.810	0.820	0.810	0.870	2,125,000	0.8273	-4.65%
2015-10-23	0	0.860	0.850	0.870	0.850	0.960	12,350,000	11,159,000	0.9036	0.860	0.850	0.870	0.850	0.960	12,350,000	0.9036	-4.44%
2015-10-22	0	0.900	0.890	0.900	0.810	0.910	11,978,400	10,457,012	0.8730	0.900	0.890	0.900	0.810	0.910	11,978,400	0.8730	9.76%
2015-10-20	0	0.820	0.810	0.820	0.730	0.850	15,408,200	12,533,600	0.8134	0.820	0.810	0.820	0.730	0.850	15,408,200	0.8134	10.81%
2015-10-19	0	0.740	0.730	0.740	0.690	0.750	1,925,000	1,369,000	0.7112	0.740	0.730	0.740	0.690	0.750	1,925,000	0.7112	7.25%
2015-10-16	0	0.690	0.690	0.700	0.690	0.710	5,275,000	3,714,875	0.7042	0.690	0.690	0.700	0.690	0.710	5,275,000	0.7042	-2.82%
2015-10-15	0	0.710	0.700	0.710	0.690	0.710	3,025,000	2,103,500	0.6954	0.710	0.700	0.710	0.690	0.710	3,025,000	0.6954	2.90%
2015-10-14	0	0.690	0.670	0.690	0.680	0.690	2,100,000	1,433,750	0.6827	0.690	0.670	0.690	0.680	0.690	2,100,000	0.6827	0.00%
2015-10-13	0	0.690	0.690	0.700	0.690	0.700	875,000	604,500	0.6909	0.690	0.690	0.700	0.690	0.700	875,000	0.6909	0.00%
2015-10-12	0	0.690	0.690	0.700	0.690	0.710	2,001,500	1,398,725	0.6988	0.690	0.690	0.700	0.690	0.710	2,001,500	0.6988	0.00%
2015-10-09	0	0.690	0.680	0.690	0.680	0.690	525,000	358,250	0.6824	0.690	0.680	0.690	0.680	0.690	525,000	0.6824	0.00%
2015-10-08	0	0.690	0.680	0.700	0.670	0.700	750,000	512,250	0.6830	0.690	0.680	0.700	0.670	0.700	750,000	0.6830	-1.43%
2015-10-07	0	0.700	0.700	0.710	0.690	0.700	175,000	122,250	0.6986	0.700	0.700	0.710	0.690	0.700	175,000	0.6986	1.45%
2015-10-06	0	0.690	0.690	0.700	0.690	0.690	225,000	155,250	0.6900	0.690	0.690	0.700	0.690	0.690	225,000	0.6900	0.00%
2015-10-05	0	0.690	0.680	0.700	0.680	0.730	650,000	453,000	0.6969	0.690	0.680	0.700	0.680	0.730	650,000	0.6969	0.00%
2015-10-02	0	0.690	0.690	0.700	0.690	0.740	2,600,000	1,845,250	0.7097	0.690	0.690	0.700	0.690	0.740	2,600,000	0.7097	4.55%
2015-09-30	0	0.660	0.660	0.680	0.660	0.690	1,003,819	679,596	0.6770	0.660	0.660	0.680	0.660	0.690	1,003,819	0.6770	0.00%
2015-09-29	0	0.660	0.660	0.680	0.660	0.700	923,500	627,760	0.6798	0.660	0.660	0.680	0.660	0.700	923,500	0.6798	-5.71%
2015-09-25	0	0.700	0.690	0.700	0.690	0.700	175,000	121,500	0.6943	0.700	0.690	0.700	0.690	0.700	175,000	0.6943	0.00%
2015-09-24	0	0.700	0.700	0.710	0.690	0.700	450,000	314,000	0.6978	0.700	0.700	0.710	0.690	0.700	450,000	0.6978	1.45%
2015-09-23	0	0.690	0.690	0.700	0.680	0.720	1,998,985	1,389,289	0.6950	0.690	0.690	0.700	0.680	0.720	1,998,985	0.6950	-4.17%
2015-09-22	0	0.720	0.710	0.720	0.680	0.730	1,875,000	1,325,500	0.7069	0.720	0.710	0.720	0.680	0.730	1,875,000	0.7069	4.35%
2015-09-21	0	0.690	0.690	0.710	0.690	0.700	1,950,000	1,347,750	0.6912	0.690	0.690	0.710	0.690	0.700	1,950,000	0.6912	0.00%
2015-09-18	0	0.690	0.680	0.700	0.680	0.710	3,100,000	2,145,500	0.6921	0.690	0.680	0.700	0.680	0.710	3,100,000	0.6921	0.00%
2015-09-17	0	0.690	0.690	0.710	0.690	0.730	1,311,460	925,699	0.7059	0.690	0.690	0.710	0.690	0.730	1,311,460	0.7059	-5.48%
2015-09-16	0	0.730	0.710	0.730	0.710	0.730	322,640	230,550	0.7146	0.730	0.710	0.730	0.710	0.730	322,640	0.7146	4.29%
2015-09-15	0	0.700	0.700	0.720	0.700	0.720	281,600	198,804	0.7060	0.700	0.700	0.720	0.700	0.720	281,600	0.7060	-2.78%
2015-09-14	0	0.720	0.710	0.720	0.720	0.750	125,000	91,000	0.7280	0.720	0.710	0.720	0.720	0.750	125,000	0.7280	-2.70%
2015-09-11	0	0.740	0.720	0.740	0.700	0.740	2,150,000	1,545,500	0.7188	0.740	0.720	0.740	0.700	0.740	2,150,000	0.7188	5.71%
2015-09-10	0	0.700	0.690	0.720	0.680	0.730	3,900,000	2,714,250	0.6960	0.700	0.690	0.720	0.680	0.730	3,900,000	0.6960	-5.41%
2015-09-09	0	0.740	0.720	0.740	0.710	0.770	725,000	538,000	0.7421	0.740	0.720	0.740	0.710	0.770	725,000	0.7421	0.00%
2015-09-08	0	0.740	0.730	0.750	0.690	0.750	1,100,000	793,500	0.7214	0.740	0.730	0.750	0.690	0.750	1,100,000	0.7214	2.78%
2015-09-07	0	0.720	0.700	0.720	0.700	0.730	1,025,000	733,000	0.7151	0.720	0.700	0.720	0.700	0.730	1,025,000	0.7151	0.00%
2015-09-04	0	0.720	0.710	0.730	0.700	0.730	175,000	124,250	0.7100	0.720	0.710	0.730	0.700	0.730	175,000	0.7100	-2.70%
2015-09-02	0	0.740	0.730	0.740	0.710	0.750	1,450,000	1,050,250	0.7243	0.740	0.730	0.740	0.710	0.750	1,450,000	0.7243	-1.33%
2015-09-01	0	0.750	0.740	0.760	0.740	0.790	817,800	612,338	0.7488	0.750	0.740	0.760	0.740	0.790	817,800	0.7488	-5.06%
2015-08-31	0	0.790	0.780	0.790	0.740	0.800	1,825,000	1,408,000	0.7715	0.790	0.780	0.790	0.740	0.800	1,825,000	0.7715	3.95%
2015-08-28	0	0.760	0.760	0.780	0.760	0.800	2,900,000	2,305,000	0.7948	0.760	0.760	0.780	0.760	0.800	2,900,000	0.7948	1.33%
2015-08-27	0	0.750	0.750	0.770	0.730	0.770	2,225,000	1,651,250	0.7421	0.750	0.750	0.770	0.730	0.770	2,225,000	0.7421	7.14%
2015-08-26	0	0.700	0.700	0.720	0.690	0.790	2,925,000	2,059,000	0.7039	0.700	0.700	0.720	0.690	0.790	2,925,000	0.7039	4.48%
2015-08-25	0	0.670	0.670	0.680	0.600	0.730	3,924,134	2,677,384	0.6823	0.670	0.670	0.680	0.600	0.730	3,924,134	0.6823	-4.29%
2015-08-24	0	0.700	0.700	0.710	0.700	0.770	5,776,000	4,148,940	0.7183	0.700	0.700	0.710	0.700	0.770	5,776,000	0.7183	-12.50%
2015-08-21	0	0.800	0.790	0.800	0.750	0.820	5,625,000	4,396,000	0.7815	0.800	0.790	0.800	0.750	0.820	5,625,000	0.7815	-1.23%
2015-08-20	0	0.810	0.810	0.820	0.810	0.850	3,350,000	2,752,750	0.8217	0.810	0.810	0.820	0.810	0.850	3,350,000	0.8217	-4.71%
2015-08-19	0	0.850	0.850	0.860	0.830	0.890	2,300,000	1,993,000	0.8665	0.850	0.850	0.860	0.830	0.890	2,300,000	0.8665	-3.41%
2015-08-18	0	0.880	0.880	0.900	0.880	0.910	1,700,000	1,511,750	0.8893	0.880	0.880	0.900	0.880	0.910	1,700,000	0.8893	-1.12%
2015-08-17	0	0.890	0.890	0.900	0.800	0.900	2,425,000	2,145,000	0.8845	0.890	0.890	0.900	0.800	0.900	2,425,000	0.8845	-1.11%
2015-08-14	0	0.900	0.900	0.910	0.900	0.920	11,000,000	9,902,000	0.9002	0.900	0.900	0.910	0.900	0.920	11,000,000	0.9002	0.00%
2015-08-13	0	0.900	0.900	0.910	0.890	0.900	953,584	853,618	0.8952	0.900	0.900	0.910	0.890	0.900	953,584	0.8952	0.00%
2015-08-12	0	0.900	0.890	0.910	0.890	0.910	1,250,000	1,124,000	0.8992	0.900	0.890	0.910	0.890	0.910	1,250,000	0.8992	-2.17%
2015-08-11	0	0.920	0.910	0.940	0.910	0.940	1,525,000	1,422,000	0.9325	0.920	0.910	0.940	0.910	0.940	1,525,000	0.9325	0.00%
2015-08-10	0	0.920	0.920	0.940	0.900	0.940	1,475,000	1,360,750	0.9225	0.920	0.920	0.940	0.900	0.940	1,475,000	0.9225	-2.13%
2015-08-07	0	0.940	0.930	0.940	0.930	0.960	1,020,000	957,250	0.9385	0.940	0.930	0.940	0.930	0.960	1,020,000	0.9385	-1.05%
2015-08-06	0	0.950	0.940	0.950	0.900	0.950	1,275,000	1,185,000	0.9294	0.950	0.940	0.950	0.900	0.950	1,275,000	0.9294	1.06%
2015-08-05	0	0.940	0.930	0.950	0.920	0.960	3,350,000	3,135,750	0.9360	0.940	0.930	0.950	0.920	0.960	3,350,000	0.9360	0.00%
2015-08-04	0	0.940	0.920	0.940	0.910	0.950	6,200,000	5,753,000	0.9279	0.940	0.920	0.940	0.910	0.950	6,200,000	0.9279	0.00%
2015-08-03	0	0.940	0.940	0.950	0.900	1.050	14,925,000	14,370,500	0.9628	0.940	0.940	0.950	0.900	1.050	14,925,000	0.9628	-10.48%
2015-07-31	0	1.050	1.030	1.050	0.980	1.200	346,690,000	414,169,650	1.1946	1.050	1.030	1.050	0.980	1.200	346,690,000	1.1946	5.00%
2015-07-30	0	1.000	0.990	1.010	0.990	1.040	2,675,000	2,721,500	1.0174	1.000	0.990	1.010	0.990	1.040	2,675,000	1.0174	-0.99%
2015-07-29	0	1.010	1.010	1.020	1.000	1.040	743,750	751,375	1.0103	1.010	1.010	1.020	1.000	1.040	743,750	1.0103	0.00%
2015-07-28	0	1.010	1.010	1.020	0.940	1.030	1,950,000	1,921,500	0.9854	1.010	1.010	1.020	0.940	1.030	1,950,000	0.9854	2.02%
2015-07-27	0	0.990	0.990	1.010	0.990	1.100	4,850,000	5,033,000	1.0377	0.990	0.990	1.010	0.990	1.100	4,850,000	1.0377	-11.61%
2015-07-24	0	1.120	1.120	1.130	1.090	1.150	10,350,000	11,604,000	1.1212	1.120	1.120	1.130	1.090	1.150	10,350,000	1.1212	1.82%
2015-07-23	0	1.100	1.090	1.110	1.070	1.170	3,444,058	3,814,666	1.1076	1.100	1.090	1.110	1.070	1.170	3,444,058	1.1076	2.80%
2015-07-22	0	1.070	1.070	1.080	1.070	1.100	2,025,000	2,190,000	1.0815	1.070	1.070	1.080	1.070	1.100	2,025,000	1.0815	-1.83%
2015-07-21	0	1.090	1.090	1.100	1.090	1.110	1,800,000	1,968,250	1.0935	1.090	1.090	1.100	1.090	1.110	1,800,000	1.0935	-0.91%
2015-07-20	0	1.100	1.090	1.100	1.070	1.130	2,526,390	2,770,180	1.0965	1.100	1.090	1.100	1.070	1.130	2,526,390	1.0965	-0.90%
2015-07-17	0	1.110	1.100	1.110	1.070	1.130	8,625,000	9,482,750	1.0994	1.110	1.100	1.110	1.070	1.130	8,625,000	1.0994	5.71%
2015-07-16	0	1.050	1.040	1.060	1.030	1.070	4,735,000	4,970,500	1.0497	1.050	1.040	1.060	1.030	1.070	4,735,000	1.0497	1.94%
2015-07-15	0	1.030	1.030	1.040	1.010	1.060	12,355,000	12,768,700	1.0335	1.030	1.030	1.040	1.010	1.060	12,355,000	1.0335	-1.90%
2015-07-14	0	1.050	1.040	1.050	1.000	1.200	56,766,500	61,414,860	1.0819	1.050	1.040	1.050	1.000	1.200	56,766,500	1.0819	31.25%
2015-07-13	1	-	-	-	-	-	0	0	-	0.800	-	-	-	-	0	-	0.00%
2015-07-10	1	-	-	-	-	-	0	0	-	0.800	-	-	-	-	0	-	0.00%
2015-07-09	1	-	-	-	-	-	0	0	-	0.800	-	-	-	-	0	-	0.00%
2015-07-08	0	0.800	0.800	0.810	0.630	0.830	48,625,000	36,752,750	0.7558	0.800	0.800	0.810	0.630	0.830	48,625,000	0.7558	0.00%
2015-07-07	0	0.800	0.800	0.810	0.650	0.930	32,300,000	24,446,500	0.7569	0.800	0.800	0.810	0.650	0.930	32,300,000	0.7569	-6.98%
2015-07-06	0	0.860	0.840	0.860	0.760	1.150	36,567,500	33,174,375	0.9072	0.860	0.840	0.860	0.760	1.150	36,567,500	0.9072	-23.89%
2015-07-03	0	1.130	1.110	1.130	1.090	1.150	7,045,000	7,878,250	1.1183	1.130	1.110	1.130	1.090	1.150	7,045,000	1.1183	-1.74%
2015-07-02	0	1.150	1.130	1.140	1.140	1.300	39,525,000	47,761,750	1.2084	1.150	1.130	1.140	1.140	1.300	39,525,000	1.2084	-10.85%
2015-06-30	0	1.290	1.260	1.300	1.150	1.360	86,580,000	109,617,650	1.2661	1.290	1.260	1.300	1.150	1.360	86,580,000	1.2661	1.57%
2015-06-29	0	1.270	1.250	1.270	1.000	1.300	39,230,000	43,577,725	1.1108	1.270	1.250	1.270	1.000	1.300	39,230,000	1.1108	9.48%
2015-06-26	0	1.160	1.150	1.160	1.140	1.180	4,350,000	5,060,000	1.1632	1.160	1.150	1.160	1.140	1.180	4,350,000	1.1632	-1.69%
2015-06-25	0	1.180	1.170	1.180	1.160	1.190	5,375,000	6,310,500	1.1740	1.180	1.170	1.180	1.160	1.190	5,375,000	1.1740	-0.84%
2015-06-24	0	1.190	1.170	1.200	1.160	1.200	6,768,000	7,967,395	1.1772	1.190	1.170	1.200	1.160	1.200	6,768,000	1.1772	-0.83%
2015-06-23	0	1.200	1.190	1.200	1.170	1.210	23,300,000	27,713,500	1.1894	1.200	1.190	1.200	1.170	1.210	23,300,000	1.1894	0.00%
2015-06-22	0	1.200	1.160	1.170	1.170	1.230	8,500,000	10,170,250	1.1965	1.200	1.160	1.170	1.170	1.230	8,500,000	1.1965	-2.44%
2015-06-19	0	1.230	1.210	1.240	1.200	1.310	24,419,620	30,504,891	1.2492	1.230	1.210	1.240	1.200	1.310	24,419,620	1.2492	2.50%
2015-06-18	0	1.200	1.200	1.210	1.160	1.210	13,670,750	16,280,280	1.1909	1.200	1.200	1.210	1.160	1.210	13,670,750	1.1909	0.00%
2015-06-17	0	1.200	1.140	1.150	1.120	1.210	22,736,500	26,555,125	1.1680	1.200	1.140	1.150	1.120	1.210	22,736,500	1.1680	0.84%
2015-06-16	0	1.190	1.190	1.200	1.180	1.220	9,650,000	11,519,500	1.1937	1.190	1.190	1.200	1.180	1.220	9,650,000	1.1937	-0.83%
2015-06-15	0	1.200	1.180	1.200	1.180	1.250	17,394,760	21,199,062	1.2187	1.200	1.180	1.200	1.180	1.250	17,394,760	1.2187	0.00%
2015-06-12	0	1.200	1.200	1.210	1.200	1.280	31,345,000	38,223,700	1.2195	1.200	1.200	1.210	1.200	1.280	31,345,000	1.2195	0.00%
2015-06-11	0	1.200	1.180	1.200	1.180	1.270	25,172,260	30,291,489	1.2034	1.200	1.180	1.200	1.180	1.270	25,172,260	1.2034	-7.69%
2015-06-10	0	1.300	1.270	1.300	1.230	1.320	20,595,000	26,231,550	1.2737	1.300	1.270	1.300	1.230	1.320	20,595,000	1.2737	-1.52%
2015-06-09	0	1.320	1.320	1.330	1.250	1.370	16,680,400	21,837,356	1.3092	1.320	1.320	1.330	1.250	1.370	16,680,400	1.3092	-5.04%
2015-06-08	0	1.390	1.370	1.390	1.330	1.450	11,433,404	15,616,663	1.3659	1.390	1.370	1.390	1.330	1.450	11,433,404	1.3659	-4.14%
2015-06-05	0	1.450	1.430	1.450	1.430	1.490	7,527,000	10,964,320	1.4567	1.450	1.430	1.450	1.430	1.490	7,527,000	1.4567	0.00%
2015-06-04	0	1.450	1.440	1.450	1.430	1.490	5,825,000	8,509,000	1.4608	1.450	1.440	1.450	1.430	1.490	5,825,000	1.4608	0.00%
2015-06-03	0	1.450	1.440	1.460	1.380	1.460	11,227,500	15,977,575	1.4231	1.450	1.440	1.460	1.380	1.460	11,227,500	1.4231	-1.36%
2015-06-02	0	1.470	1.440	1.460	1.440	1.470	5,715,000	8,282,550	1.4493	1.470	1.440	1.460	1.440	1.470	5,715,000	1.4493	-0.68%
2015-06-01	0	1.480	1.450	1.480	1.430	1.480	11,650,000	17,003,850	1.4596	1.480	1.450	1.480	1.430	1.480	11,650,000	1.4596	-0.67%
2015-05-29	0	1.490	1.450	1.470	1.450	1.520	29,455,000	43,588,575	1.4798	1.490	1.450	1.470	1.450	1.520	29,455,000	1.4798	-0.67%
2015-05-28	0	1.500	1.460	1.500	1.460	1.500	10,975,000	16,246,000	1.4803	1.500	1.460	1.500	1.460	1.500	10,975,000	1.4803	0.00%
2015-05-27	0	1.500	1.470	1.500	1.460	1.550	14,536,712	21,798,175	1.4995	1.500	1.470	1.500	1.460	1.550	14,536,712	1.4995	0.00%
2015-05-26	0	1.500	1.480	1.500	1.450	1.500	8,743,000	12,866,075	1.4716	1.500	1.480	1.500	1.450	1.500	8,743,000	1.4716	0.00%
2015-05-22	0	1.500	1.500	1.510	1.420	1.510	8,275,000	12,132,500	1.4662	1.500	1.500	1.510	1.420	1.510	8,275,000	1.4662	-0.66%
2015-05-21	0	1.510	1.500	1.510	1.340	1.530	18,893,250	27,464,017	1.4536	1.510	1.500	1.510	1.340	1.530	18,893,250	1.4536	1.34%
2015-05-20	0	1.490	1.480	1.500	1.480	1.540	7,012,040	10,509,698	1.4988	1.490	1.480	1.500	1.480	1.540	7,012,040	1.4988	-2.61%
2015-05-19	0	1.530	1.520	1.530	1.510	1.590	8,860,000	13,601,550	1.5352	1.530	1.520	1.530	1.510	1.590	8,860,000	1.5352	-2.55%
2015-05-18	0	1.570	1.570	1.580	1.540	1.580	5,050,000	7,854,500	1.5553	1.570	1.570	1.580	1.540	1.580	5,050,000	1.5553	1.29%
2015-05-15	0	1.550	1.550	1.570	1.530	1.590	5,825,000	9,085,000	1.5597	1.550	1.550	1.570	1.530	1.590	5,825,000	1.5597	-1.27%
2015-05-14	0	1.570	1.550	1.570	1.550	1.600	6,275,150	9,869,478	1.5728	1.570	1.550	1.570	1.550	1.600	6,275,150	1.5728	1.29%
2015-05-13	0	1.550	1.550	1.580	1.540	1.600	14,163,356	22,270,236	1.5724	1.550	1.550	1.580	1.540	1.600	14,163,356	1.5724	0.00%
2015-05-12	0	1.550	1.530	1.550	1.520	1.570	5,149,750	7,950,372	1.5438	1.550	1.530	1.550	1.520	1.570	5,149,750	1.5438	1.31%
2015-05-11	0	1.530	1.540	1.550	1.530	1.570	2,903,000	4,500,590	1.5503	1.530	1.540	1.550	1.530	1.570	2,903,000	1.5503	-0.65%
2015-05-08	0	1.540	1.540	1.560	1.510	1.560	5,276,000	8,101,500	1.5355	1.540	1.540	1.560	1.510	1.560	5,276,000	1.5355	1.99%
2015-05-07	0	1.510	1.500	1.540	1.500	1.550	9,650,000	14,707,375	1.5241	1.510	1.500	1.540	1.500	1.550	9,650,000	1.5241	-1.95%
2015-05-06	0	1.540	1.540	1.550	1.450	1.560	11,726,200	17,753,276	1.5140	1.540	1.540	1.550	1.450	1.560	11,726,200	1.5140	6.21%
2015-05-05	0	1.450	1.440	1.460	1.440	1.510	16,215,000	23,879,450	1.4727	1.450	1.440	1.460	1.440	1.510	16,215,000	1.4727	0.69%
2015-05-04	0	1.440	1.430	1.480	1.430	1.630	25,218,904	38,260,606	1.5171	1.440	1.430	1.480	1.430	1.630	25,218,904	1.5171	-11.66%
2015-04-30	0	1.630	1.630	1.640	1.620	1.670	8,201,000	13,401,330	1.6341	1.630	1.630	1.640	1.620	1.670	8,201,000	1.6341	-1.81%
2015-04-29	0	1.660	1.660	1.670	1.590	1.790	40,981,441	70,388,140	1.7176	1.660	1.660	1.670	1.590	1.790	40,981,441	1.7176	-1.78%
2015-04-28	0	1.690	1.690	1.700	1.590	1.740	38,050,000	64,061,850	1.6836	1.690	1.690	1.700	1.590	1.740	38,050,000	1.6836	6.29%
2015-04-27	0	1.590	1.580	1.590	1.510	1.640	9,493,050	15,213,819	1.6026	1.590	1.580	1.590	1.510	1.640	9,493,050	1.6026	4.61%
2015-04-24	0	1.520	1.510	1.520	1.510	1.560	6,797,500	10,392,300	1.5288	1.520	1.510	1.520	1.510	1.560	6,797,500	1.5288	-1.30%
2015-04-23	0	1.540	1.530	1.560	1.480	1.620	10,375,000	16,235,250	1.5648	1.540	1.530	1.560	1.480	1.620	10,375,000	1.5648	2.67%
2015-04-22	0	1.500	1.500	1.510	1.470	1.550	8,300,000	12,552,750	1.5124	1.500	1.500	1.510	1.470	1.550	8,300,000	1.5124	-1.96%
2015-04-21	0	1.530	1.500	1.530	1.480	1.550	11,896,000	18,131,100	1.5241	1.530	1.500	1.530	1.480	1.550	11,896,000	1.5241	0.00%
2015-04-20	0	1.530	1.530	1.560	1.520	1.600	11,525,992	17,993,136	1.5611	1.530	1.530	1.560	1.520	1.600	11,525,992	1.5611	-4.38%
2015-04-17	0	1.600	1.600	1.610	1.570	1.660	15,557,508	25,232,038	1.6219	1.600	1.600	1.610	1.570	1.660	15,557,508	1.6219	-0.62%
2015-04-16	0	1.610	1.600	1.610	1.450	1.620	13,283,356	20,349,019	1.5319	1.610	1.600	1.610	1.450	1.620	13,283,356	1.5319	8.05%
2015-04-15	0	1.490	1.490	1.500	1.380	1.550	37,570,260	55,231,444	1.4701	1.490	1.490	1.500	1.380	1.550	37,570,260	1.4701	-4.49%
2015-04-14	0	1.560	1.560	1.590	1.560	1.630	5,465,856	8,746,836	1.6003	1.560	1.560	1.590	1.560	1.630	5,465,856	1.6003	-2.50%
2015-04-13	0	1.600	1.590	1.600	1.540	1.650	26,632,808	41,637,898	1.5634	1.600	1.590	1.600	1.540	1.650	26,632,808	1.5634	-0.62%
2015-04-10	0	1.610	1.610	1.630	1.600	1.720	18,614,000	30,700,165	1.6493	1.610	1.610	1.630	1.600	1.720	18,614,000	1.6493	-7.47%
2015-04-09	0	1.740	1.720	1.740	1.650	1.750	12,799,500	21,594,810	1.6872	1.740	1.720	1.740	1.650	1.750	12,799,500	1.6872	4.19%
2015-04-08	0	1.670	1.670	1.690	1.650	1.760	14,632,000	24,887,880	1.7009	1.670	1.670	1.690	1.650	1.760	14,632,000	1.7009	-2.91%
2015-04-02	0	1.720	1.710	1.720	1.660	1.730	7,050,000	11,992,750	1.7011	1.720	1.710	1.720	1.660	1.730	7,050,000	1.7011	1.18%
2015-04-01	0	1.700	1.700	1.710	1.680	1.810	8,200,000	14,031,500	1.7112	1.700	1.700	1.710	1.680	1.810	8,200,000	1.7112	-6.08%
2015-03-31	0	1.810	1.800	1.820	1.610	1.830	34,104,750	58,533,435	1.7163	1.810	1.800	1.820	1.610	1.830	34,104,750	1.7163	0.00%
2015-03-30	0	1.810	1.800	1.810	1.760	1.900	25,324,554	45,962,819	1.8150	1.810	1.800	1.810	1.760	1.900	25,324,554	1.8150	1.12%
2015-03-27	0	1.790	1.780	1.790	1.490	1.810	42,086,050	71,526,975	1.6995	1.790	1.780	1.790	1.490	1.810	42,086,050	1.6995	20.13%
2015-03-26	0	1.490	1.470	1.490	1.420	1.490	10,315,000	15,083,250	1.4623	1.490	1.470	1.490	1.420	1.490	10,315,000	1.4623	2.76%
2015-03-25	0	1.450	1.440	1.450	1.430	1.490	9,500,500	13,848,805	1.4577	1.450	1.440	1.450	1.430	1.490	9,500,500	1.4577	0.69%
2015-03-24	0	1.440	1.420	1.440	1.350	1.560	36,787,562	54,373,400	1.4780	1.440	1.420	1.440	1.350	1.560	36,787,562	1.4780	9.09%
2015-03-23	1	-	-	-	-	-	0	0	-	1.320	-	-	-	-	0	-	0.00%
2015-03-20	0	1.320	1.350	1.370	1.310	1.390	34,062,679	45,796,392	1.3445	1.320	1.350	1.370	1.310	1.390	34,062,679	1.3445	-0.75%
2015-03-19	0	1.330	1.330	1.340	1.320	1.360	20,200,000	27,093,500	1.3413	1.330	1.330	1.340	1.320	1.360	20,200,000	1.3413	0.76%
2015-03-18	0	1.320	1.320	1.330	1.320	1.360	13,025,000	17,413,750	1.3369	1.320	1.320	1.330	1.320	1.360	13,025,000	1.3369	0.76%
2015-03-17	0	1.310	1.300	1.320	1.290	1.340	19,828,000	26,091,030	1.3159	1.310	1.300	1.320	1.290	1.340	19,828,000	1.3159	-2.24%
2015-03-16	0	1.340	1.340	1.350	1.340	1.470	17,425,000	24,217,750	1.3898	1.340	1.340	1.350	1.340	1.470	17,425,000	1.3898	-6.94%
2015-03-13	0	1.440	1.430	1.440	1.430	1.480	14,082,500	20,428,600	1.4506	1.440	1.430	1.440	1.430	1.480	14,082,500	1.4506	-2.70%
2015-03-12	0	1.480	1.470	1.480	1.420	1.510	18,920,000	27,552,000	1.4562	1.480	1.470	1.480	1.420	1.510	18,920,000	1.4562	0.00%
2015-03-11	0	1.480	1.450	1.480	1.390	1.530	29,373,250	43,429,392	1.4785	1.480	1.450	1.480	1.390	1.530	29,373,250	1.4785	6.47%
2015-03-10	0	1.390	1.380	1.390	1.310	1.400	20,575,000	27,913,750	1.3567	1.390	1.380	1.390	1.310	1.400	20,575,000	1.3567	-0.71%
2015-03-09	0	1.400	1.390	1.400	1.330	1.400	14,618,000	20,084,330	1.3739	1.400	1.390	1.400	1.330	1.400	14,618,000	1.3739	6.06%
2015-03-06	0	1.320	1.310	1.330	1.300	1.380	13,122,000	17,682,250	1.3475	1.320	1.310	1.330	1.300	1.380	13,122,000	1.3475	0.76%
2015-03-05	0	1.310	1.310	1.320	1.210	1.480	25,863,500	34,031,865	1.3158	1.310	1.310	1.320	1.210	1.480	25,863,500	1.3158	10.08%
2015-03-04	0	1.190	1.180	1.190	1.170	1.200	5,980,000	7,088,150	1.1853	1.190	1.180	1.190	1.170	1.200	5,980,000	1.1853	0.85%
2015-03-03	0	1.180	1.180	1.190	1.150	1.180	9,425,000	10,978,750	1.1649	1.180	1.180	1.190	1.150	1.180	9,425,000	1.1649	2.61%
2015-03-02	0	1.150	1.140	1.150	1.140	1.170	3,938,000	4,530,700	1.1505	1.150	1.140	1.150	1.140	1.170	3,938,000	1.1505	-0.86%
2015-02-27	0	1.160	1.140	1.160	1.140	1.160	3,875,000	4,429,750	1.1432	1.160	1.140	1.160	1.140	1.160	3,875,000	1.1432	0.87%
2015-02-26	0	1.150	1.140	1.150	1.130	1.150	3,125,000	3,562,250	1.1399	1.150	1.140	1.150	1.130	1.150	3,125,000	1.1399	0.00%
2015-02-25	0	1.150	1.130	1.150	1.130	1.150	3,900,000	4,465,500	1.1450	1.150	1.130	1.150	1.130	1.150	3,900,000	1.1450	-0.86%
2015-02-24	0	1.160	1.150	1.160	1.140	1.180	3,675,000	4,284,750	1.1659	1.160	1.150	1.160	1.140	1.180	3,675,000	1.1659	-2.52%
2015-02-23	0	1.190	1.170	1.190	1.170	1.190	3,600,350	4,243,649	1.1787	1.190	1.170	1.190	1.170	1.190	3,600,350	1.1787	-0.83%
2015-02-18	0	1.200	1.190	1.200	1.190	1.200	2,300,000	2,741,000	1.1917	1.200	1.190	1.200	1.190	1.200	2,300,000	1.1917	0.00%
2015-02-17	0	1.200	1.180	1.200	1.170	1.200	3,040,000	3,577,900	1.1769	1.200	1.180	1.200	1.170	1.200	3,040,000	1.1769	1.69%
2015-02-16	0	1.180	1.160	1.180	1.170	1.190	3,000,000	3,526,500	1.1755	1.180	1.160	1.180	1.170	1.190	3,000,000	1.1755	-0.84%
2015-02-13	0	1.190	1.170	1.190	1.160	1.190	3,000,000	3,541,500	1.1805	1.190	1.170	1.190	1.160	1.190	3,000,000	1.1805	-0.83%
2015-02-12	0	1.200	1.180	1.200	1.170	1.200	3,250,000	3,857,250	1.1868	1.200	1.180	1.200	1.170	1.200	3,250,000	1.1868	0.84%
2015-02-11	0	1.190	1.190	1.200	1.190	1.200	3,850,000	4,599,250	1.1946	1.190	1.190	1.200	1.190	1.200	3,850,000	1.1946	-0.83%
2015-02-10	0	1.200	1.190	1.200	1.190	1.210	3,000,000	3,616,000	1.2053	1.200	1.190	1.200	1.190	1.210	3,000,000	1.2053	-0.83%
2015-02-09	0	1.210	1.200	1.220	1.210	1.230	3,575,000	4,364,250	1.2208	1.210	1.200	1.220	1.210	1.230	3,575,000	1.2208	-1.63%
2015-02-06	0	1.230	1.230	1.240	1.230	1.250	4,000,000	4,950,000	1.2375	1.230	1.230	1.240	1.230	1.250	4,000,000	1.2375	-0.81%
2015-02-05	0	1.240	1.230	1.240	1.220	1.250	4,925,000	6,057,250	1.2299	1.240	1.230	1.240	1.220	1.250	4,925,000	1.2299	1.64%
2015-02-04	0	1.220	1.210	1.230	1.190	1.220	4,805,000	5,782,150	1.2034	1.220	1.210	1.230	1.190	1.220	4,805,000	1.2034	1.67%
2015-02-03	0	1.200	1.190	1.200	1.180	1.200	5,750,000	6,837,500	1.1891	1.200	1.190	1.200	1.180	1.200	5,750,000	1.1891	0.84%
2015-02-02	0	1.190	1.170	1.190	1.170	1.200	6,478,750	7,720,198	1.1916	1.190	1.170	1.190	1.170	1.200	6,478,750	1.1916	-0.83%
2015-01-30	0	1.200	1.190	1.200	1.190	1.200	4,305,500	5,164,630	1.1995	1.200	1.190	1.200	1.190	1.200	4,305,500	1.1995	0.00%
2015-01-29	0	1.200	1.190	1.200	1.190	1.200	3,425,000	4,098,000	1.1965	1.200	1.190	1.200	1.190	1.200	3,425,000	1.1965	0.00%
2015-01-28	0	1.200	1.190	1.200	1.190	1.210	3,975,500	4,742,830	1.1930	1.200	1.190	1.200	1.190	1.210	3,975,500	1.1930	0.84%
2015-01-27	0	1.190	1.180	1.190	1.180	1.210	5,275,000	6,318,750	1.1979	1.190	1.180	1.190	1.180	1.210	5,275,000	1.1979	-1.65%
2015-01-26	0	1.210	1.200	1.210	1.190	1.210	5,503,000	6,590,230	1.1976	1.210	1.200	1.210	1.190	1.210	5,503,000	1.1976	0.83%
2015-01-23	0	1.200	1.180	1.200	1.190	1.210	5,085,000	6,084,200	1.1965	1.200	1.180	1.200	1.190	1.210	5,085,000	1.1965	0.00%
2015-01-22	0	1.200	1.200	1.210	1.200	1.230	3,958,000	4,802,340	1.2133	1.200	1.200	1.210	1.200	1.230	3,958,000	1.2133	-1.64%
2015-01-21	0	1.220	1.220	1.230	1.220	1.250	4,600,000	5,693,250	1.2377	1.220	1.220	1.230	1.220	1.250	4,600,000	1.2377	-2.40%
2015-01-20	0	1.250	1.240	1.250	1.240	1.270	4,097,500	5,184,550	1.2653	1.250	1.240	1.250	1.240	1.270	4,097,500	1.2653	-1.57%
2015-01-19	0	1.270	1.260	1.270	1.260	1.290	5,150,000	6,572,750	1.2763	1.270	1.260	1.270	1.260	1.290	5,150,000	1.2763	0.00%
2015-01-16	0	1.270	1.260	1.270	1.260	1.280	4,135,000	5,245,400	1.2685	1.270	1.260	1.270	1.260	1.280	4,135,000	1.2685	1.60%
2015-01-15	0	1.250	1.240	1.250	1.200	1.280	11,935,000	14,979,050	1.2551	1.250	1.240	1.250	1.200	1.280	11,935,000	1.2551	4.17%
2015-01-14	0	1.200	1.190	1.200	1.170	1.200	6,100,000	7,228,250	1.1850	1.200	1.190	1.200	1.170	1.200	6,100,000	1.1850	1.69%
2015-01-13	0	1.180	1.170	1.180	1.150	1.180	234,355,000	251,191,150	1.0718	1.180	1.170	1.180	1.150	1.180	234,355,000	1.0718	0.00%
2015-01-12	0	1.180	1.160	1.190	1.160	1.190	3,700,000	4,353,000	1.1765	1.180	1.160	1.190	1.160	1.190	3,700,000	1.1765	-0.84%
2015-01-09	0	1.190	1.180	1.200	1.160	1.200	7,055,000	8,343,850	1.1827	1.190	1.180	1.200	1.160	1.200	7,055,000	1.1827	0.00%
2015-01-08	0	1.190	1.170	1.190	1.170	1.200	6,175,000	7,319,000	1.1853	1.190	1.170	1.190	1.170	1.200	6,175,000	1.1853	0.85%
2015-01-07	0	1.180	1.180	1.190	1.130	1.180	6,200,000	7,126,750	1.1495	1.180	1.180	1.190	1.130	1.180	6,200,000	1.1495	1.72%
2015-01-06	0	1.160	1.140	1.160	1.140	1.160	5,000,000	5,744,500	1.1489	1.160	1.140	1.160	1.140	1.160	5,000,000	1.1489	-1.69%
2015-01-05	0	1.180	1.150	1.180	1.130	1.210	8,500,000	9,925,500	1.1677	1.180	1.150	1.180	1.130	1.210	8,500,000	1.1677	-3.28%
2015-01-02	0	1.220	1.220	1.240	1.220	1.280	4,920,000	6,163,500	1.2527	1.220	1.220	1.240	1.220	1.280	4,920,000	1.2527	-4.69%
2014-12-31	0	1.280	1.270	1.280	1.270	1.280	5,204,400	6,614,206	1.2709	1.280	1.270	1.280	1.270	1.280	5,204,400	1.2709	0.00%
2014-12-30	0	1.280	1.270	1.280	1.270	1.290	6,503,200	8,320,220	1.2794	1.280	1.270	1.280	1.270	1.290	6,503,200	1.2794	0.00%
2014-12-29	0	1.280	1.270	1.290	1.260	1.310	8,915,000	11,421,800	1.2812	1.280	1.270	1.290	1.260	1.310	8,915,000	1.2812	0.00%
2014-12-24	0	1.280	1.280	1.300	1.230	1.300	5,425,000	6,837,750	1.2604	1.280	1.280	1.300	1.230	1.300	5,425,000	1.2604	3.23%
2014-12-23	0	1.240	1.230	1.240	1.220	1.240	5,504,000	6,761,550	1.2285	1.240	1.230	1.240	1.220	1.240	5,504,000	1.2285	1.64%
2014-12-22	0	1.220	1.220	1.230	1.210	1.250	161,800,000	170,743,000	1.0553	1.220	1.220	1.230	1.210	1.250	161,800,000	1.0553	-0.81%
2014-12-19	0	1.230	1.210	1.230	1.200	1.250	6,290,000	7,692,500	1.2230	1.230	1.210	1.230	1.200	1.250	6,290,000	1.2230	2.50%
2014-12-18	0	1.200	1.190	1.210	1.180	1.210	6,325,000	7,588,000	1.1997	1.200	1.190	1.210	1.180	1.210	6,325,000	1.1997	-0.83%
2014-12-17	0	1.210	1.200	1.210	1.160	1.230	7,180,000	8,616,850	1.2001	1.210	1.200	1.210	1.160	1.230	7,180,000	1.2001	-1.63%
2014-12-16	0	1.230	1.210	1.230	1.200	1.230	5,150,000	6,262,750	1.2161	1.230	1.210	1.230	1.200	1.230	5,150,000	1.2161	0.82%
2014-12-15	0	1.220	1.200	1.220	1.180	1.220	3,795,000	4,576,750	1.2060	1.220	1.200	1.220	1.180	1.220	3,795,000	1.2060	2.52%
2014-12-12	0	1.190	1.190	1.200	1.140	1.190	4,400,000	5,074,000	1.1532	1.190	1.190	1.200	1.140	1.190	4,400,000	1.1532	5.31%
2014-12-11	0	1.130	1.130	1.150	1.120	1.150	3,315,000	3,766,750	1.1363	1.130	1.130	1.150	1.120	1.150	3,315,000	1.1363	-1.74%
2014-12-10	0	1.150	1.120	1.150	1.120	1.150	4,637,500	5,286,375	1.1399	1.150	1.120	1.150	1.120	1.150	4,637,500	1.1399	0.88%
2014-12-09	0	1.140	1.110	1.140	1.100	1.140	105,790,000	106,489,250	1.0066	1.140	1.110	1.140	1.100	1.140	105,790,000	1.0066	0.00%
2014-12-08	0	1.140	1.120	1.140	1.100	1.160	4,750,000	5,379,000	1.1324	1.140	1.120	1.140	1.100	1.160	4,750,000	1.1324	0.00%
2014-12-05	0	1.140	1.140	1.150	1.130	1.170	45,125,000	45,909,000	1.0174	1.140	1.140	1.150	1.130	1.170	45,125,000	1.0174	0.88%
2014-12-04	0	1.130	1.130	1.140	1.120	1.170	263,579,500	269,305,230	1.0217	1.130	1.130	1.140	1.120	1.170	263,579,500	1.0217	-1.74%
2014-12-03	0	1.150	1.130	1.150	1.110	1.150	1,356,500	1,544,410	1.1385	1.150	1.130	1.150	1.110	1.150	1,356,500	1.1385	3.60%
2014-12-02	0	1.110	1.110	1.120	1.110	1.160	1,805,000	2,033,750	1.1267	1.110	1.110	1.120	1.110	1.160	1,805,000	1.1267	0.00%
2014-12-01	0	1.110	1.100	1.140	1.110	1.180	3,475,000	3,955,000	1.1381	1.110	1.100	1.140	1.110	1.180	3,475,000	1.1381	-5.93%
2014-11-28	0	1.180	1.180	1.200	1.150	1.200	3,300,000	3,876,500	1.1747	1.180	1.180	1.200	1.150	1.200	3,300,000	1.1747	-0.84%
2014-11-27	0	1.190	1.180	1.200	1.170	1.190	1,925,000	2,273,250	1.1809	1.190	1.180	1.200	1.170	1.190	1,925,000	1.1809	0.00%
2014-11-26	0	1.190	1.190	1.200	1.190	1.210	1,500,000	1,793,500	1.1957	1.190	1.190	1.200	1.190	1.210	1,500,000	1.1957	-0.83%
2014-11-25	0	1.200	1.190	1.200	1.190	1.240	2,025,000	2,431,750	1.2009	1.200	1.190	1.200	1.190	1.240	2,025,000	1.2009	-1.64%
2014-11-24	0	1.220	1.200	1.220	1.190	1.260	3,310,000	4,026,950	1.2166	1.220	1.200	1.220	1.190	1.260	3,310,000	1.2166	2.52%
2014-11-21	0	1.190	1.190	1.210	1.190	1.230	3,500,000	4,243,750	1.2125	1.190	1.190	1.210	1.190	1.230	3,500,000	1.2125	-3.25%
2014-11-20	0	1.230	1.220	1.230	1.210	1.260	5,176,000	6,398,670	1.2362	1.230	1.220	1.230	1.210	1.260	5,176,000	1.2362	0.00%
2014-11-19	0	1.230	1.200	1.230	1.190	1.230	3,225,000	3,904,750	1.2108	1.230	1.200	1.230	1.190	1.230	3,225,000	1.2108	3.36%
2014-11-18	0	1.190	1.190	1.200	1.170	1.220	3,525,000	4,190,750	1.1889	1.190	1.190	1.200	1.170	1.220	3,525,000	1.1889	-1.65%
2014-11-17	0	1.210	1.210	1.220	1.170	1.290	10,807,500	13,215,225	1.2228	1.210	1.210	1.220	1.170	1.290	10,807,500	1.2228	4.31%
2014-11-14	0	1.160	1.150	1.170	1.150	1.180	3,101,000	3,617,860	1.1667	1.160	1.150	1.170	1.150	1.180	3,101,000	1.1667	0.00%
2014-11-13	0	1.160	1.150	1.170	1.150	1.180	4,715,000	5,514,600	1.1696	1.160	1.150	1.170	1.150	1.180	4,715,000	1.1696	0.00%
2014-11-12	0	1.160	1.160	1.170	1.150	1.180	2,955,000	3,438,600	1.1637	1.160	1.160	1.170	1.150	1.180	2,955,000	1.1637	0.87%
2014-11-11	0	1.150	1.150	1.170	1.150	1.180	1,225,000	1,425,000	1.1633	1.150	1.150	1.170	1.150	1.180	1,225,000	1.1633	-2.54%
2014-11-10	0	1.180	1.170	1.180	1.140	1.180	10,030,000	11,587,450	1.1553	1.180	1.170	1.180	1.140	1.180	10,030,000	1.1553	3.51%
2014-11-07	0	1.140	1.140	1.160	1.110	1.160	19,052,500	21,695,500	1.1387	1.140	1.140	1.160	1.110	1.160	19,052,500	1.1387	-1.72%
2014-11-06	0	1.160	1.140	1.160	1.130	1.160	1,390,000	1,592,980	1.1460	1.160	1.140	1.160	1.130	1.160	1,390,000	1.1460	0.87%
2014-11-05	0	1.150	1.130	1.160	1.100	1.150	3,425,000	3,879,250	1.1326	1.150	1.130	1.160	1.100	1.150	3,425,000	1.1326	2.68%
2014-11-04	0	1.120	1.120	1.130	1.100	1.130	1,442,000	1,614,690	1.1198	1.120	1.120	1.130	1.100	1.130	1,442,000	1.1198	2.75%
2014-11-03	0	1.090	1.090	1.100	1.080	1.130	5,450,000	6,011,450	1.1030	1.090	1.090	1.100	1.080	1.130	5,450,000	1.1030	-3.54%
2014-10-31	0	1.130	1.110	1.140	1.110	1.160	3,351,000	3,785,610	1.1297	1.130	1.110	1.140	1.110	1.160	3,351,000	1.1297	-1.74%
2014-10-30	0	1.150	1.120	1.150	1.110	1.150	4,625,000	5,196,500	1.1236	1.150	1.120	1.150	1.110	1.150	4,625,000	1.1236	0.00%
2014-10-29	0	1.150	1.130	1.150	1.130	1.150	1,275,000	1,454,250	1.1406	1.150	1.130	1.150	1.130	1.150	1,275,000	1.1406	0.88%
2014-10-28	0	1.140	1.130	1.160	1.100	1.160	1,597,500	1,814,150	1.1356	1.140	1.130	1.160	1.100	1.160	1,597,500	1.1356	-1.72%
2014-10-27	0	1.160	1.140	1.170	1.140	1.170	2,430,000	2,816,750	1.1592	1.160	1.140	1.170	1.140	1.170	2,430,000	1.1592	3.57%
2014-10-24	0	1.120	1.120	1.130	1.120	1.140	875,000	994,750	1.1369	1.120	1.120	1.130	1.120	1.140	875,000	1.1369	-0.88%
2014-10-23	0	1.130	1.130	1.140	1.100	1.130	1,550,000	1,733,000	1.1181	1.130	1.130	1.140	1.100	1.130	1,550,000	1.1181	0.00%
2014-10-22	0	1.130	1.130	1.140	1.130	1.150	400,000	454,250	1.1356	1.130	1.130	1.140	1.130	1.150	400,000	1.1356	0.00%
2014-10-21	0	1.130	1.130	1.140	1.130	1.150	780,750	891,882	1.1423	1.130	1.130	1.140	1.130	1.150	780,750	1.1423	-2.59%
2014-10-20	0	1.160	1.130	1.160	1.120	1.160	825,000	941,000	1.1406	1.160	1.130	1.160	1.120	1.160	825,000	1.1406	2.65%
2014-10-17	0	1.130	1.130	1.150	1.120	1.140	325,000	366,500	1.1277	1.130	1.130	1.150	1.120	1.140	325,000	1.1277	-0.88%
2014-10-16	0	1.140	1.140	1.150	1.130	1.170	850,000	968,000	1.1388	1.140	1.140	1.150	1.130	1.170	850,000	1.1388	-0.87%
2014-10-15	0	1.150	1.150	1.180	1.150	1.190	300,000	347,500	1.1583	1.150	1.150	1.180	1.150	1.190	300,000	1.1583	-1.71%
2014-10-14	0	1.170	1.170	1.180	1.100	1.180	1,525,000	1,772,750	1.1625	1.170	1.170	1.180	1.100	1.180	1,525,000	1.1625	2.63%
2014-10-13	0	1.140	1.110	1.150	1.100	1.140	800,000	893,250	1.1166	1.140	1.110	1.150	1.100	1.140	800,000	1.1166	0.00%
2014-10-10	0	1.140	1.140	1.150	1.130	1.220	1,850,000	2,182,000	1.1795	1.140	1.140	1.150	1.130	1.220	1,850,000	1.1795	-3.39%
2014-10-09	0	1.180	1.180	1.200	1.130	1.230	12,440,000	14,840,700	1.1930	1.180	1.180	1.200	1.130	1.230	12,440,000	1.1930	9.26%
2014-10-08	0	1.080	1.080	1.090	1.080	1.110	1,725,000	1,892,500	1.0971	1.080	1.080	1.090	1.080	1.110	1,725,000	1.0971	-4.42%
2014-10-07	0	1.130	1.100	1.130	1.100	1.130	525,000	583,000	1.1105	1.130	1.100	1.130	1.100	1.130	525,000	1.1105	3.67%
2014-10-06	0	1.090	1.090	1.100	1.080	1.130	1,165,000	1,280,450	1.0991	1.090	1.090	1.100	1.080	1.130	1,165,000	1.0991	0.93%
2014-10-03	0	1.080	1.070	1.090	1.050	1.100	972,500	1,040,125	1.0695	1.080	1.070	1.090	1.050	1.100	972,500	1.0695	-2.70%
2014-09-30	0	1.110	1.100	1.160	1.050	1.120	2,700,000	2,934,750	1.0869	1.110	1.100	1.160	1.050	1.120	2,700,000	1.0869	1.83%
2014-09-29	0	1.090	1.080	1.120	1.010	1.120	1,370,000	1,491,200	1.0885	1.090	1.080	1.120	1.010	1.120	1,370,000	1.0885	-2.68%
2014-09-26	0	1.120	1.110	1.120	1.110	1.150	713,000	799,590	1.1214	1.120	1.110	1.120	1.110	1.150	713,000	1.1214	-3.45%
2014-09-25	0	1.160	1.130	1.170	1.120	1.160	1,925,500	2,197,305	1.1412	1.160	1.130	1.170	1.120	1.160	1,925,500	1.1412	0.00%
2014-09-24	0	1.160	1.150	1.170	1.140	1.170	2,147,500	2,475,400	1.1527	1.160	1.150	1.170	1.140	1.170	2,147,500	1.1527	0.00%
2014-09-23	0	1.160	1.150	1.160	1.150	1.170	3,000,300	3,471,339	1.1570	1.160	1.150	1.160	1.150	1.170	3,000,300	1.1570	-0.85%
2014-09-22	0	1.170	1.160	1.170	1.150	1.200	5,225,000	6,111,000	1.1696	1.170	1.160	1.170	1.150	1.200	5,225,000	1.1696	-2.50%
2014-09-19	0	1.200	1.190	1.210	1.130	1.230	14,012,500	16,649,575	1.1882	1.200	1.190	1.210	1.130	1.230	14,012,500	1.1882	6.19%
2014-09-18	0	1.130	1.130	1.140	1.130	1.150	1,125,000	1,281,500	1.1391	1.130	1.130	1.140	1.130	1.150	1,125,000	1.1391	-0.88%
2014-09-17	0	1.140	1.140	1.150	1.100	1.160	2,220,000	2,522,500	1.1363	1.140	1.140	1.150	1.100	1.160	2,220,000	1.1363	0.00%
2014-09-16	0	1.140	1.140	1.150	1.130	1.150	375,000	425,000	1.1333	1.140	1.140	1.150	1.130	1.150	375,000	1.1333	0.00%
2014-09-15	0	1.140	1.130	1.140	1.120	1.160	2,300,000	2,626,750	1.1421	1.140	1.130	1.140	1.120	1.160	2,300,000	1.1421	-0.87%
2014-09-12	0	1.150	1.130	1.150	1.110	1.150	2,485,000	2,826,800	1.1375	1.150	1.130	1.150	1.110	1.150	2,485,000	1.1375	3.60%
2014-09-11	0	1.110	1.100	1.110	1.070	1.110	2,090,200	2,280,558	1.0911	1.110	1.100	1.110	1.070	1.110	2,090,200	1.0911	1.83%
2014-09-10	0	1.090	1.060	1.090	1.030	1.140	4,765,000	5,212,750	1.0940	1.090	1.060	1.090	1.030	1.140	4,765,000	1.0940	-0.91%
2014-09-08	0	1.100	1.080	1.100	1.080	1.110	1,480,000	1,625,850	1.0985	1.100	1.080	1.100	1.080	1.110	1,480,000	1.0985	0.92%
2014-09-05	0	1.090	1.080	1.090	1.070	1.130	3,000,500	3,282,275	1.0939	1.090	1.080	1.090	1.070	1.130	3,000,500	1.0939	-0.91%
2014-09-04	0	1.100	1.070	1.100	1.060	1.100	1,365,000	1,464,350	1.0728	1.100	1.070	1.100	1.060	1.100	1,365,000	1.0728	0.00%
2014-09-03	0	1.100	1.070	1.100	1.070	1.110	1,675,000	1,834,500	1.0952	1.100	1.070	1.100	1.070	1.110	1,675,000	1.0952	0.92%
2014-09-02	0	1.090	1.080	1.100	1.060	1.130	3,480,000	3,841,000	1.1037	1.090	1.080	1.100	1.060	1.130	3,480,000	1.1037	2.83%
2014-09-01	0	1.060	1.060	1.080	1.020	1.150	5,150,000	5,693,250	1.1055	1.060	1.060	1.080	1.020	1.150	5,150,000	1.1055	-3.64%
2014-08-29	0	1.100	1.100	1.120	1.080	1.140	1,521,250	1,693,137	1.1130	1.100	1.100	1.120	1.080	1.140	1,521,250	1.1130	-1.79%
2014-08-28	0	1.120	1.110	1.120	1.120	1.160	1,925,500	2,207,560	1.1465	1.120	1.110	1.120	1.120	1.160	1,925,500	1.1465	-3.45%
2014-08-27	0	1.160	1.160	1.170	1.110	1.170	1,825,000	2,098,250	1.1497	1.160	1.160	1.170	1.110	1.170	1,825,000	1.1497	3.57%
2014-08-26	0	1.120	1.110	1.130	1.080	1.120	1,555,000	1,720,250	1.1063	1.120	1.110	1.130	1.080	1.120	1,555,000	1.1063	-0.88%
2014-08-25	0	1.130	1.120	1.140	1.090	1.140	2,025,000	2,268,500	1.1202	1.130	1.120	1.140	1.090	1.140	2,025,000	1.1202	-1.74%
2014-08-22	0	1.150	1.150	1.160	1.120	1.160	1,433,500	1,631,180	1.1379	1.150	1.150	1.160	1.120	1.160	1,433,500	1.1379	0.00%
2014-08-21	0	1.150	1.150	1.170	1.120	1.180	2,141,000	2,478,710	1.1577	1.150	1.150	1.170	1.120	1.180	2,141,000	1.1577	2.68%
2014-08-20	0	1.120	1.120	1.150	1.100	1.280	6,375,000	7,635,750	1.1978	1.120	1.120	1.150	1.100	1.280	6,375,000	1.1978	-6.67%
2014-08-19	0	1.200	1.190	1.200	1.080	1.200	5,635,100	6,479,662	1.1499	1.200	1.190	1.200	1.080	1.200	5,635,100	1.1499	10.09%
2014-08-18	0	1.090	1.060	1.090	1.040	1.100	1,725,000	1,872,000	1.0852	1.090	1.060	1.090	1.040	1.100	1,725,000	1.0852	4.81%
2014-08-15	0	1.040	1.040	1.050	1.020	1.040	1,230,500	1,266,445	1.0292	1.040	1.040	1.050	1.020	1.040	1,230,500	1.0292	0.00%
2014-08-14	0	1.040	1.030	1.040	1.010	1.060	1,525,000	1,554,300	1.0192	1.040	1.030	1.040	1.010	1.060	1,525,000	1.0192	0.97%
2014-08-13	0	1.030	1.010	1.030	1.000	1.070	2,290,000	2,341,350	1.0224	1.030	1.010	1.030	1.000	1.070	2,290,000	1.0224	-2.83%
2014-08-12	0	1.060	1.060	1.070	1.050	1.060	480,000	507,400	1.0571	1.060	1.060	1.070	1.050	1.060	480,000	1.0571	-0.93%
2014-08-11	0	1.070	1.060	1.080	1.060	1.130	2,462,500	2,678,650	1.0878	1.070	1.060	1.080	1.060	1.130	2,462,500	1.0878	-1.83%
2014-08-08	0	1.090	1.080	1.100	1.010	1.100	2,678,000	2,834,435	1.0584	1.090	1.080	1.100	1.010	1.100	2,678,000	1.0584	0.00%
2014-08-07	0	1.090	1.090	1.100	1.070	1.150	3,245,000	3,604,850	1.1109	1.090	1.090	1.100	1.070	1.150	3,245,000	1.1109	-1.80%
2014-08-06	0	1.110	1.100	1.110	1.040	1.130	2,100,000	2,286,750	1.0889	1.110	1.100	1.110	1.040	1.130	2,100,000	1.0889	-0.89%
2014-08-05	0	1.120	1.130	1.140	1.110	1.230	5,100,000	5,909,750	1.1588	1.120	1.130	1.140	1.110	1.230	5,100,000	1.1588	-5.08%
2014-08-04	0	1.180	1.180	1.190	0.980	1.220	15,055,000	17,130,600	1.1379	1.180	1.180	1.190	0.980	1.220	15,055,000	1.1379	21.65%
2014-08-01	0	0.970	0.970	0.980	0.830	1.000	8,467,000	7,853,460	0.9275	0.970	0.970	0.980	0.830	1.000	8,467,000	0.9275	12.79%
2014-07-31	0	0.860	0.850	0.870	0.830	1.050	20,256,900	18,030,336	0.8901	0.860	0.850	0.870	0.830	1.050	20,256,900	0.8901	-18.10%
2014-07-30	0	1.050	1.010	1.050	0.970	1.180	11,353,500	12,228,470	1.0771	1.050	1.010	1.050	0.970	1.180	11,353,500	1.0771	-12.50%
2014-07-29	0	1.200	1.180	1.210	1.190	1.230	2,160,000	2,609,050	1.2079	1.200	1.180	1.210	1.190	1.230	2,160,000	1.2079	0.84%
2014-07-28	0	1.190	1.190	1.200	1.190	1.270	4,322,500	5,287,650	1.2233	1.190	1.190	1.200	1.190	1.270	4,322,500	1.2233	-6.30%
2014-07-25	0	1.270	1.240	1.270	1.240	1.300	1,890,000	2,382,600	1.2606	1.270	1.240	1.270	1.240	1.300	1,890,000	1.2606	-2.31%
2014-07-24	0	1.300	1.300	1.310	1.270	1.300	825,000	1,060,000	1.2848	1.300	1.300	1.310	1.270	1.300	825,000	1.2848	1.56%
2014-07-23	0	1.280	1.270	1.280	1.240	1.330	2,970,000	3,799,300	1.2792	1.280	1.270	1.280	1.240	1.330	2,970,000	1.2792	-4.48%
2014-07-22	0	1.340	1.330	1.350	1.300	1.350	2,627,500	3,497,750	1.3312	1.340	1.330	1.350	1.300	1.350	2,627,500	1.3312	3.88%
2014-07-21	0	1.290	1.290	1.300	1.260	1.290	2,190,000	2,798,900	1.2780	1.290	1.290	1.300	1.260	1.290	2,190,000	1.2780	3.20%
2014-07-18	0	1.250	1.240	1.270	1.220	1.300	6,875,000	8,678,750	1.2624	1.250	1.240	1.270	1.220	1.300	6,875,000	1.2624	-3.85%
2014-07-17	0	1.300	1.290	1.320	1.250	1.350	5,235,450	6,776,121	1.2943	1.300	1.290	1.320	1.250	1.350	5,235,450	1.2943	-3.70%
2014-07-16	0	1.350	1.350	1.370	1.350	1.430	2,300,000	3,185,250	1.3849	1.350	1.350	1.370	1.350	1.430	2,300,000	1.3849	-2.17%
2014-07-15	0	1.380	1.360	1.380	1.370	1.440	3,313,000	4,679,665	1.4125	1.380	1.360	1.380	1.370	1.440	3,313,000	1.4125	1.47%
2014-07-14	0	1.360	1.360	1.370	1.340	1.380	2,047,500	2,775,600	1.3556	1.360	1.360	1.370	1.340	1.380	2,047,500	1.3556	0.74%
2014-07-11	0	1.350	1.330	1.350	1.270	1.350	2,769,500	3,645,240	1.3162	1.350	1.330	1.350	1.270	1.350	2,769,500	1.3162	6.30%
2014-07-10	0	1.270	1.260	1.280	1.180	1.340	5,815,000	7,287,900	1.2533	1.270	1.260	1.280	1.180	1.340	5,815,000	1.2533	-3.79%
2014-07-09	0	1.320	1.310	1.330	1.300	1.400	6,094,000	8,074,100	1.3249	1.320	1.310	1.330	1.300	1.400	6,094,000	1.3249	-4.35%
2014-07-08	0	1.380	1.380	1.390	1.350	1.470	8,607,500	12,096,275	1.4053	1.380	1.380	1.390	1.350	1.470	8,607,500	1.4053	-2.82%
2014-07-07	0	1.420	1.420	1.450	1.360	1.530	7,030,000	10,047,500	1.4292	1.420	1.420	1.450	1.360	1.530	7,030,000	1.4292	2.90%
2014-07-04	0	1.380	1.380	1.400	1.380	1.460	9,170,000	13,049,050	1.4230	1.380	1.380	1.400	1.380	1.460	9,170,000	1.4230	-0.72%
2014-07-03	0	1.390	1.370	1.390	1.340	1.400	12,715,000	17,401,000	1.3685	1.390	1.370	1.390	1.340	1.400	12,715,000	1.3685	2.21%
2014-07-02	0	1.360	1.350	1.380	1.170	1.480	22,330,500	29,435,210	1.3182	1.360	1.350	1.380	1.170	1.480	22,330,500	1.3182	12.40%
2014-06-30	0	1.210	1.200	1.210	1.150	1.210	11,146,000	13,154,900	1.1802	1.210	1.200	1.210	1.150	1.210	11,146,000	1.1802	7.08%
2014-06-27	0	1.130	1.130	1.140	1.100	1.210	16,245,000	18,914,750	1.1643	1.130	1.130	1.140	1.100	1.210	16,245,000	1.1643	3.67%
2014-06-26	0	1.090	1.080	1.090	1.070	1.100	4,085,000	4,437,100	1.0862	1.090	1.080	1.090	1.070	1.100	4,085,000	1.0862	1.87%
2014-06-25	0	1.070	1.070	1.090	1.060	1.110	1,770,000	1,909,050	1.0786	1.070	1.070	1.090	1.060	1.110	1,770,000	1.0786	-0.93%
2014-06-24	0	1.080	1.070	1.080	1.050	1.110	1,930,000	2,070,350	1.0727	1.080	1.070	1.080	1.050	1.110	1,930,000	1.0727	1.89%
2014-06-23	0	1.060	1.060	1.070	1.060	1.110	3,370,000	3,657,775	1.0854	1.060	1.060	1.070	1.060	1.110	3,370,000	1.0854	-4.50%
2014-06-20	0	1.110	1.110	1.120	1.050	1.120	10,602,500	11,619,130	1.0959	1.110	1.110	1.120	1.050	1.120	10,602,500	1.0959	4.72%
2014-06-19	0	1.060	1.050	1.060	1.030	1.100	5,302,500	5,607,800	1.0576	1.060	1.050	1.060	1.030	1.100	5,302,500	1.0576	-1.85%
2014-06-18	0	1.080	1.070	1.080	1.050	1.130	5,695,400	6,248,324	1.0971	1.080	1.070	1.080	1.050	1.130	5,695,400	1.0971	-0.92%
2014-06-17	0	1.090	1.060	1.090	1.000	1.090	3,530,000	3,711,950	1.0515	1.090	1.060	1.090	1.000	1.090	3,530,000	1.0515	6.86%
2014-06-16	0	1.020	1.020	1.040	1.010	1.170	22,947,000	25,215,230	1.0988	1.020	1.020	1.040	1.010	1.170	22,947,000	1.0988	-4.67%
2014-06-13	0	1.070	1.060	1.070	0.930	1.130	38,284,200	40,658,577	1.0620	1.070	1.060	1.070	0.930	1.130	38,284,200	1.0620	15.05%
2014-06-12	0	0.930	0.920	0.940	0.720	0.930	13,854,600	11,766,668	0.8493	0.930	0.920	0.940	0.720	0.930	13,854,600	0.8493	22.37%
2014-06-11	0	0.760	0.760	0.770	0.750	0.820	9,505,000	7,405,900	0.7792	0.760	0.760	0.770	0.750	0.820	9,505,000	0.7792	-14.61%
2014-06-10	1	-	-	-	-	-	0	0	-	0.890	-	-	-	-	0	-	0.00%
2014-06-09	1	-	-	-	-	-	0	0	-	0.890	-	-	-	-	0	-	0.00%
2014-06-06	1	-	-	-	-	-	0	0	-	0.890	-	-	-	-	0	-	0.00%
2014-06-05	1	-	-	-	-	-	0	0	-	0.890	-	-	-	-	0	-	0.00%
2014-06-04	1	-	-	-	-	-	0	0	-	0.890	-	-	-	-	0	-	0.00%
2014-06-03	1	-	-	-	-	-	0	0	-	0.890	-	-	-	-	0	-	0.00%
2014-05-30	1	-	-	-	-	-	0	0	-	0.890	-	-	-	-	0	-	0.00%
2014-05-29	1	-	-	-	-	-	0	0	-	0.890	-	-	-	-	0	-	0.00%
2014-05-28	0	0.890	0.880	0.890	0.850	0.890	4,010,000	3,495,050	0.8716	0.890	0.880	0.890	0.850	0.890	4,010,000	0.8716	0.00%
2014-05-27	0	0.890	0.880	0.890	0.890	0.910	2,285,000	2,053,750	0.8988	0.890	0.880	0.890	0.890	0.910	2,285,000	0.8988	-1.11%
2014-05-26	0	0.900	0.890	0.900	0.880	0.910	3,258,000	2,924,300	0.8976	0.900	0.890	0.900	0.880	0.910	3,258,000	0.8976	3.45%
2014-05-23	0	0.870	0.870	0.880	0.830	0.890	4,465,000	3,827,850	0.8573	0.870	0.870	0.880	0.830	0.890	4,465,000	0.8573	1.16%
2014-05-22	0	0.860	0.850	0.870	0.860	0.920	6,515,000	5,725,000	0.8787	0.860	0.850	0.870	0.860	0.920	6,515,000	0.8787	-3.37%
2014-05-21	0	0.890	0.890	0.900	0.860	0.930	9,225,000	8,186,250	0.8874	0.890	0.890	0.900	0.860	0.930	9,225,000	0.8874	-2.20%
2014-05-20	0	0.910	0.900	0.920	0.880	0.940	7,382,500	6,740,275	0.9130	0.910	0.900	0.920	0.880	0.940	7,382,500	0.9130	0.00%
2014-05-19	0	0.910	0.910	0.920	0.820	0.940	13,939,100	12,367,594	0.8873	0.910	0.910	0.920	0.820	0.940	13,939,100	0.8873	10.98%
2014-05-16	0	0.820	0.820	0.840	0.810	0.890	8,799,900	7,425,170	0.8438	0.820	0.820	0.840	0.810	0.890	8,799,900	0.8438	1.23%
2014-05-15	0	0.810	0.780	0.790	0.780	0.970	42,376,250	36,964,527	0.8723	0.810	0.780	0.790	0.780	0.970	42,376,250	0.8723	3.85%
2014-05-14	0	0.780	0.770	0.780	0.700	0.800	9,188,750	7,161,975	0.7794	0.780	0.770	0.780	0.700	0.800	9,188,750	0.7794	9.86%
2014-05-13	0	0.710	0.710	0.720	0.630	0.740	4,710,250	3,232,202	0.6862	0.710	0.710	0.720	0.630	0.740	4,710,250	0.6862	5.97%
2014-05-12	0	0.670	0.670	0.680	0.640	0.690	1,875,000	1,261,500	0.6728	0.670	0.670	0.680	0.640	0.690	1,875,000	0.6728	-2.90%
2014-05-09	0	0.690	0.700	0.710	0.670	0.720	4,040,000	2,789,200	0.6904	0.690	0.700	0.710	0.670	0.720	4,040,000	0.6904	1.47%
2014-05-08	0	0.680	0.680	0.710	0.670	0.730	5,372,500	3,795,625	0.7065	0.680	0.680	0.710	0.670	0.730	5,372,500	0.7065	-6.85%
2014-05-07	0	0.730	0.720	0.730	0.700	0.730	6,000,000	4,300,900	0.7168	0.730	0.720	0.730	0.700	0.730	6,000,000	0.7168	-1.35%
2014-05-05	0	0.740	0.740	0.750	0.720	0.760	6,140,000	4,588,200	0.7473	0.740	0.740	0.750	0.720	0.760	6,140,000	0.7473	1.37%
2014-05-02	0	0.730	0.720	0.730	0.700	0.770	11,916,000	8,782,630	0.7370	0.730	0.720	0.730	0.700	0.770	11,916,000	0.7370	1.39%
2014-04-30	0	0.720	0.720	0.730	0.720	0.770	4,690,000	3,515,000	0.7495	0.720	0.720	0.730	0.720	0.770	4,690,000	0.7495	1.41%
2014-04-29	0	0.710	0.690	0.710	0.690	0.760	4,845,500	3,438,405	0.7096	0.710	0.690	0.710	0.690	0.760	4,845,500	0.7096	-4.05%
2014-04-28	0	0.740	0.750	0.760	0.740	0.800	8,879,150	6,894,029	0.7764	0.740	0.750	0.760	0.740	0.800	8,879,150	0.7764	1.37%
2014-04-25	0	0.730	0.720	0.730	0.700	0.790	3,853,600	2,884,646	0.7486	0.730	0.720	0.730	0.700	0.790	3,853,600	0.7486	-3.95%
2014-04-24	0	0.760	0.750	0.760	0.670	0.760	3,516,000	2,546,030	0.7241	0.760	0.750	0.760	0.670	0.760	3,516,000	0.7241	8.57%
2014-04-23	0	0.700	0.690	0.710	0.680	0.760	10,230,000	7,262,600	0.7099	0.700	0.690	0.710	0.680	0.760	10,230,000	0.7099	-7.89%
2014-04-22	0	0.760	0.750	0.760	0.730	0.840	16,063,273	12,520,821	0.7795	0.760	0.750	0.760	0.730	0.840	16,063,273	0.7795	-5.00%
2014-04-17	0	0.800	0.790	0.810	0.740	0.820	23,912,500	19,051,325	0.7967	0.800	0.790	0.810	0.740	0.820	23,912,500	0.7967	8.11%
2014-04-16	0	0.740	0.730	0.740	0.660	0.780	13,072,500	9,644,050	0.7377	0.740	0.730	0.740	0.660	0.780	13,072,500	0.7377	10.45%
2014-04-15	0	0.670	0.660	0.670	0.660	0.740	9,377,500	6,443,900	0.6872	0.670	0.660	0.670	0.660	0.740	9,377,500	0.6872	-5.63%
2014-04-14	0	0.710	0.700	0.710	0.620	0.730	29,914,000	20,479,925	0.6846	0.710	0.700	0.710	0.620	0.730	29,914,000	0.6846	18.33%
2014-04-11	0	0.600	0.600	0.610	0.500	0.640	24,600,500	14,311,930	0.5818	0.600	0.600	0.610	0.500	0.640	24,600,500	0.5818	17.65%
2014-04-10	0	0.510	0.510	0.520	0.480	0.510	6,375,000	3,153,500	0.4947	0.510	0.510	0.520	0.480	0.510	6,375,000	0.4947	6.25%
2014-04-09	0	0.480	0.465	0.480	0.415	0.480	8,555,000	3,848,550	0.4499	0.480	0.465	0.480	0.415	0.480	8,555,000	0.4499	2.13%
2014-04-08	0	0.470	0.470	0.480	0.465	0.540	13,782,500	6,654,700	0.4828	0.470	0.470	0.480	0.465	0.540	13,782,500	0.4828	-9.62%
2014-04-07	0	0.520	0.500	0.520	0.500	0.570	12,950,000	6,734,950	0.5201	0.520	0.500	0.520	0.500	0.570	12,950,000	0.5201	-7.14%
2014-04-04	0	0.560	0.550	0.560	0.550	0.630	15,015,650	8,839,364	0.5887	0.560	0.550	0.560	0.550	0.630	15,015,650	0.5887	-5.08%
2014-04-03	0	0.590	0.570	0.590	0.500	0.630	27,105,000	15,476,825	0.5710	0.590	0.570	0.590	0.500	0.630	27,105,000	0.5710	11.32%
2014-04-02	0	0.530	0.520	0.540	0.445	0.590	52,998,950	28,349,588	0.5349	0.530	0.520	0.540	0.445	0.590	52,998,950	0.5349	19.10%
2014-04-01	0	0.445	0.445	0.460	0.445	0.500	19,440,000	9,218,075	0.4742	0.445	0.445	0.460	0.445	0.500	19,440,000	0.4742	-7.29%
2014-03-31	0	0.480	0.480	0.485	0.365	0.550	49,646,250	23,796,252	0.4793	0.480	0.480	0.485	0.365	0.550	49,646,250	0.4793	31.51%
2014-03-28	0	0.365	0.365	0.370	0.330	0.365	2,250,000	793,000	0.3524	0.365	0.365	0.370	0.330	0.365	2,250,000	0.3524	0.00%
2014-03-27	0	0.365	0.340	0.365	0.340	0.395	4,801,750	1,735,770	0.3615	0.365	0.340	0.365	0.340	0.395	4,801,750	0.3615	-6.41%
2014-03-26	0	0.390	0.380	0.390	0.360	0.400	6,247,450	2,386,802	0.3820	0.390	0.380	0.390	0.360	0.400	6,247,450	0.3820	2.63%
2014-03-25	0	0.380	0.375	0.380	0.375	0.415	10,192,500	4,032,125	0.3956	0.380	0.375	0.380	0.375	0.415	10,192,500	0.3956	-9.52%
2014-03-24	0	0.420	0.415	0.425	0.360	0.455	18,489,500	7,388,290	0.3996	0.420	0.415	0.425	0.360	0.455	18,489,500	0.3996	-4.55%
2014-03-21	0	0.440	0.440	0.450	0.300	0.465	50,137,416	20,287,402	0.4046	0.440	0.440	0.450	0.300	0.465	50,137,416	0.4046	46.67%
2014-03-20	0	0.300	0.300	0.305	0.265	0.310	2,917,500	847,687	0.2906	0.300	0.300	0.305	0.265	0.310	2,917,500	0.2906	11.11%
2014-03-19	0	0.270	0.270	0.285	0.265	0.290	975,000	269,500	0.2764	0.270	0.270	0.285	0.265	0.290	975,000	0.2764	-6.90%
2014-03-18	0	0.290	0.280	0.290	0.275	0.300	1,641,750	460,389	0.2804	0.290	0.280	0.290	0.275	0.300	1,641,750	0.2804	9.43%
2014-03-17	0	0.265	0.260	0.270	0.260	0.280	1,625,000	431,250	0.2654	0.265	0.260	0.270	0.260	0.280	1,625,000	0.2654	-5.36%
2014-03-14	0	0.280	0.280	0.290	0.275	0.280	305,000	84,800	0.2780	0.280	0.280	0.290	0.275	0.280	305,000	0.2780	0.00%
2014-03-13	0	0.280	0.280	0.285	0.250	0.320	6,125,000	1,733,550	0.2830	0.280	0.280	0.285	0.250	0.320	6,125,000	0.2830	12.90%
2014-03-12	0	0.248	0.248	0.255	0.248	0.255	738,000	187,470	0.2540	0.248	0.248	0.255	0.248	0.255	738,000	0.2540	-2.75%
2014-03-11	0	0.255	0.255	0.260	0.248	0.255	1,159,000	293,060	0.2529	0.255	0.255	0.260	0.248	0.255	1,159,000	0.2529	2.82%
2014-03-10	0	0.248	0.246	0.248	0.246	0.255	675,000	168,700	0.2499	0.248	0.246	0.248	0.246	0.255	675,000	0.2499	-2.75%
2014-03-07	0	0.255	0.250	0.255	0.249	0.255	1,155,000	289,800	0.2509	0.255	0.250	0.255	0.249	0.255	1,155,000	0.2509	-1.92%
2014-03-06	0	0.260	0.255	0.260	0.245	0.265	3,670,150	925,211	0.2521	0.260	0.255	0.260	0.245	0.265	3,670,150	0.2521	4.84%
2014-03-05	0	0.248	0.248	0.255	0.240	0.255	3,975,000	988,100	0.2486	0.248	0.248	0.255	0.240	0.255	3,975,000	0.2486	0.81%
2014-03-04	0	0.246	0.240	0.246	0.239	0.246	1,250,000	301,125	0.2409	0.246	0.240	0.246	0.239	0.246	1,250,000	0.2409	2.07%
2014-03-03	0	0.241	0.241	0.247	0.240	0.241	100,000	24,050	0.2405	0.241	0.241	0.247	0.240	0.241	100,000	0.2405	-3.60%
2014-02-28	0	0.250	0.250	0.255	0.243	0.250	500,000	124,550	0.2491	0.250	0.250	0.255	0.243	0.250	500,000	0.2491	2.88%
2014-02-27	0	0.243	0.243	0.255	0.241	0.243	225,000	54,575	0.2426	0.243	0.243	0.255	0.241	0.243	225,000	0.2426	-2.02%
2014-02-26	0	0.248	0.240	0.248	0.238	0.255	1,450,000	354,675	0.2446	0.248	0.240	0.248	0.238	0.255	1,450,000	0.2446	3.33%
2014-02-25	0	0.240	0.238	0.240	0.236	0.265	2,823,500	685,430	0.2428	0.240	0.238	0.240	0.236	0.265	2,823,500	0.2428	-7.69%
2014-02-24	0	0.260	0.255	0.265	0.247	0.275	3,505,000	892,875	0.2547	0.260	0.255	0.265	0.247	0.275	3,505,000	0.2547	-8.77%
2014-02-21	0	0.285	0.270	0.285	0.235	0.300	6,285,000	1,767,600	0.2812	0.285	0.270	0.285	0.235	0.300	6,285,000	0.2812	21.28%
2014-02-20	0	0.235	0.235	0.243	0.235	0.255	2,145,000	522,750	0.2437	0.235	0.235	0.243	0.235	0.255	2,145,000	0.2437	-6.00%
2014-02-19	0	0.250	0.250	0.265	0.243	0.265	1,525,000	390,225	0.2559	0.250	0.250	0.265	0.243	0.265	1,525,000	0.2559	5.49%
2014-02-18	0	0.237	0.237	0.245	0.237	0.260	1,466,500	365,785	0.2494	0.237	0.237	0.245	0.237	0.260	1,466,500	0.2494	-8.85%
2014-02-17	0	0.260	0.255	0.260	0.246	0.275	2,975,000	765,775	0.2574	0.260	0.255	0.260	0.246	0.275	2,975,000	0.2574	-3.70%
2014-02-14	0	0.270	0.260	0.270	0.221	0.275	7,341,300	1,931,611	0.2631	0.270	0.260	0.270	0.221	0.275	7,341,300	0.2631	14.89%
2014-02-13	0	0.235	0.232	0.237	0.213	0.243	2,522,500	593,895	0.2354	0.235	0.232	0.237	0.213	0.243	2,522,500	0.2354	4.44%
2014-02-12	0	0.225	0.224	0.229	0.188	0.230	7,187,500	1,532,480	0.2132	0.225	0.224	0.229	0.188	0.230	7,187,500	0.2132	18.42%
2014-02-11	0	0.190	0.180	0.190	0.180	0.190	1,025,000	187,662	0.1831	0.190	0.180	0.190	0.180	0.190	1,025,000	0.1831	4.40%
2014-02-10	0	0.182	0.176	0.184	0.175	0.185	1,265,000	230,300	0.1821	0.182	0.176	0.184	0.175	0.185	1,265,000	0.1821	1.68%
2014-02-07	0	0.179	0.167	0.179	0.179	0.179	600,000	107,400	0.1790	0.179	0.167	0.179	0.179	0.179	600,000	0.1790	0.00%
2014-02-06	0	0.179	0.165	0.179	0.180	0.180	500,000	90,000	0.1800	0.179	0.165	0.179	0.180	0.180	500,000	0.1800	0.56%
2014-02-05	0	0.178	0.162	0.178	0.168	0.181	450,000	80,150	0.1781	0.178	0.162	0.178	0.168	0.181	450,000	0.1781	7.23%
2014-02-04	0	0.166	0.165	0.175	0.165	0.168	1,025,000	170,350	0.1662	0.166	0.165	0.175	0.165	0.168	1,025,000	0.1662	-5.14%
2014-01-30	0	0.175	0.169	0.181	-	-	0	0	-	0.175	0.169	0.181	-	-	0	-	0.00%
2014-01-29	0	0.175	0.175	0.181	0.175	0.175	275,000	48,125	0.1750	0.175	0.175	0.181	0.175	0.175	275,000	0.1750	-2.78%
2014-01-28	0	0.180	0.175	0.180	-	-	0	0	-	0.180	0.175	0.180	-	-	0	-	-0.55%
2014-01-27	0	0.181	0.168	0.194	-	-	5,000	785	0.1570	0.181	0.168	0.194	-	-	5,000	0.1570	0.00%
2014-01-24	0	0.181	0.173	0.184	0.175	0.181	1,150,000	206,725	0.1798	0.181	0.173	0.184	0.175	0.181	1,150,000	0.1798	4.02%
2014-01-23	0	0.174	0.167	0.174	-	-	0	0	-	0.174	0.167	0.174	-	-	0	-	-0.57%
2014-01-22	0	0.175	0.166	0.175	0.167	0.175	200,000	33,750	0.1688	0.175	0.166	0.175	0.167	0.175	200,000	0.1688	5.42%
2014-01-21	0	0.166	0.165	0.170	0.166	0.166	105,000	17,375	0.1655	0.166	0.165	0.170	0.166	0.166	105,000	0.1655	-2.35%
2014-01-20	0	0.170	0.167	0.174	0.170	0.170	225,000	38,250	0.1700	0.170	0.167	0.174	0.170	0.170	225,000	0.1700	-4.49%
2014-01-17	0	0.178	0.171	0.178	0.170	0.178	160,000	27,520	0.1720	0.178	0.171	0.178	0.170	0.178	160,000	0.1720	2.89%
2014-01-16	0	0.173	0.173	0.180	0.172	0.190	200,000	35,325	0.1766	0.173	0.173	0.180	0.172	0.190	200,000	0.1766	-2.81%
2014-01-15	0	0.178	0.171	0.178	0.180	0.180	75,000	13,500	0.1800	0.178	0.171	0.178	0.180	0.180	75,000	0.1800	0.00%
2014-01-14	0	0.178	0.171	0.178	0.170	0.183	895,100	153,756	0.1718	0.178	0.171	0.178	0.170	0.183	895,100	0.1718	3.49%
2014-01-13	0	0.172	0.172	0.182	-	-	0	0	-	0.172	0.172	0.182	-	-	0	-	0.00%
2014-01-10	0	0.172	0.171	0.182	-	-	12,500	2,037	0.1630	0.172	0.171	0.182	-	-	12,500	0.1630	0.00%
2014-01-09	0	0.172	0.171	0.184	0.165	0.179	925,000	159,100	0.1720	0.172	0.171	0.184	0.165	0.179	925,000	0.1720	-2.82%
2014-01-08	0	0.177	0.168	0.185	0.177	0.180	325,000	57,600	0.1772	0.177	0.168	0.185	0.177	0.180	325,000	0.1772	-1.67%
2014-01-07	0	0.180	0.177	0.184	0.180	0.180	200,000	35,625	0.1781	0.180	0.177	0.184	0.180	0.180	200,000	0.1781	1.69%
2014-01-06	0	0.177	0.176	0.183	0.177	0.177	400,000	70,800	0.1770	0.177	0.176	0.183	0.177	0.177	400,000	0.1770	-4.32%
2014-01-03	0	0.185	0.182	0.188	0.181	0.198	912,500	171,350	0.1878	0.185	0.182	0.188	0.181	0.198	912,500	0.1878	-3.14%
2014-01-02	0	0.191	0.186	0.191	0.191	0.193	960,000	184,560	0.1923	0.191	0.186	0.191	0.191	0.193	960,000	0.1923	9.14%
2013-12-31	0	0.175	0.175	0.183	-	-	0	0	-	0.175	0.175	0.183	-	-	0	-	0.57%
2013-12-30	0	0.174	0.167	0.183	-	-	0	0	-	0.174	0.167	0.183	-	-	0	-	0.00%
2013-12-27	0	0.174	0.174	0.180	0.174	0.180	230,000	40,850	0.1776	0.174	0.174	0.180	0.174	0.180	230,000	0.1776	-2.25%
2013-12-24	0	0.178	0.164	0.178	0.165	0.180	251,300	43,182	0.1718	0.178	0.164	0.178	0.165	0.180	251,300	0.1718	3.49%
2013-12-23	0	0.172	0.162	0.178	0.172	0.172	550,000	94,600	0.1720	0.172	0.162	0.178	0.172	0.172	550,000	0.1720	-3.37%
2013-12-20	0	0.178	0.171	0.178	0.178	0.179	240,000	41,835	0.1743	0.178	0.171	0.178	0.178	0.179	240,000	0.1743	4.71%
2013-12-19	0	0.170	0.170	0.180	0.170	0.171	400,000	68,050	0.1701	0.170	0.170	0.180	0.170	0.171	400,000	0.1701	-5.56%
2013-12-18	0	0.180	0.170	0.180	0.182	0.182	75,000	13,650	0.1820	0.180	0.170	0.180	0.182	0.182	75,000	0.1820	4.65%
2013-12-17	0	0.172	0.172	0.186	0.170	0.187	175,000	31,725	0.1813	0.172	0.172	0.186	0.170	0.187	175,000	0.1813	0.58%
2013-12-16	0	0.171	0.171	0.190	0.171	0.180	400,000	69,625	0.1741	0.171	0.171	0.190	0.171	0.180	400,000	0.1741	-2.84%
2013-12-13	0	0.176	0.172	0.186	0.176	0.176	25,000	4,400	0.1760	0.176	0.172	0.186	0.176	0.176	25,000	0.1760	0.00%
2013-12-12	0	0.176	0.176	0.178	0.175	0.179	300,000	53,200	0.1773	0.176	0.176	0.178	0.175	0.179	300,000	0.1773	0.57%
2013-12-11	0	0.175	0.175	0.181	0.175	0.176	604,000	105,760	0.1751	0.175	0.175	0.181	0.175	0.176	604,000	0.1751	-3.85%
2013-12-10	0	0.182	0.180	0.182	0.181	0.182	650,000	118,275	0.1820	0.182	0.180	0.182	0.181	0.182	650,000	0.1820	-1.09%
2013-12-09	0	0.184	0.182	0.189	0.183	0.190	325,000	60,600	0.1865	0.184	0.182	0.189	0.183	0.190	325,000	0.1865	-2.13%
2013-12-06	0	0.188	0.184	0.190	0.180	0.189	895,000	163,975	0.1832	0.188	0.184	0.190	0.180	0.189	895,000	0.1832	-2.08%
2013-12-05	0	0.192	0.182	0.205	-	-	0	0	-	0.192	0.182	0.205	-	-	0	-	0.00%
2013-12-04	0	0.192	0.182	0.192	-	-	0	0	-	0.192	0.182	0.192	-	-	0	-	0.00%
2013-12-03	0	0.192	0.185	0.194	0.185	0.194	335,000	64,485	0.1925	0.192	0.185	0.194	0.185	0.194	335,000	0.1925	3.78%
2013-12-02	0	0.185	0.184	0.195	0.178	0.196	1,875,000	353,100	0.1883	0.185	0.184	0.195	0.178	0.196	1,875,000	0.1883	2.78%
2013-11-29	0	0.180	0.178	0.184	0.180	0.180	315,000	56,580	0.1796	0.180	0.178	0.184	0.180	0.180	315,000	0.1796	0.00%
2013-11-28	0	0.180	0.178	0.184	0.180	0.191	610,000	111,775	0.1832	0.180	0.178	0.184	0.180	0.191	610,000	0.1832	-4.26%
2013-11-27	0	0.188	0.182	0.190	0.180	0.188	475,000	87,100	0.1834	0.188	0.182	0.190	0.180	0.188	475,000	0.1834	3.87%
2013-11-26	0	0.181	0.178	0.180	0.180	0.190	950,000	174,950	0.1842	0.181	0.178	0.180	0.180	0.190	950,000	0.1842	-9.50%
2013-11-25	0	0.200	0.185	0.200	0.188	0.200	360,000	69,710	0.1936	0.200	0.185	0.200	0.188	0.200	360,000	0.1936	8.70%
2013-11-22	0	0.184	0.183	0.189	0.183	0.192	580,000	107,080	0.1846	0.184	0.183	0.189	0.183	0.192	580,000	0.1846	-7.54%
2013-11-21	0	0.199	0.187	0.199	0.195	0.200	900,000	178,500	0.1983	0.199	0.187	0.199	0.195	0.200	900,000	0.1983	2.05%
2013-11-20	0	0.195	0.185	0.195	0.185	0.195	675,000	128,425	0.1903	0.195	0.185	0.195	0.185	0.195	675,000	0.1903	1.04%
2013-11-19	0	0.193	0.184	0.194	0.180	0.199	1,063,000	205,705	0.1935	0.193	0.184	0.194	0.180	0.199	1,063,000	0.1935	2.66%
2013-11-18	0	0.188	0.180	0.192	-	-	17,200	2,958	0.1720	0.188	0.180	0.192	-	-	17,200	0.1720	0.00%
2013-11-15	0	0.188	0.177	0.188	0.176	0.189	1,025,000	186,000	0.1815	0.188	0.177	0.188	0.176	0.189	1,025,000	0.1815	-0.53%
2013-11-14	0	0.189	0.189	0.192	0.180	0.198	375,000	70,525	0.1881	0.189	0.189	0.192	0.180	0.198	375,000	0.1881	4.42%
2013-11-13	0	0.181	0.180	0.182	0.180	0.197	2,050,000	387,400	0.1890	0.181	0.180	0.182	0.180	0.197	2,050,000	0.1890	-8.12%
2013-11-12	0	0.197	0.196	0.201	0.176	0.229	14,843,750	3,071,195	0.2069	0.197	0.196	0.201	0.176	0.229	14,843,750	0.2069	23.13%
2013-11-11	0	0.160	0.160	0.165	0.160	0.160	25,500	4,075	0.1598	0.160	0.160	0.165	0.160	0.160	25,500	0.1598	-5.88%
2013-11-08	0	0.170	0.165	0.183	-	-	15,000	2,400	0.1600	0.170	0.165	0.183	-	-	15,000	0.1600	0.00%
2013-11-07	0	0.170	0.156	0.180	0.170	0.170	425,000	72,250	0.1700	0.170	0.156	0.180	0.170	0.170	425,000	0.1700	1.19%
2013-11-06	0	0.168	0.155	0.180	-	-	2,500	375	0.1500	0.168	0.155	0.180	-	-	2,500	0.1500	0.00%
2013-11-05	0	0.168	0.164	0.178	0.164	0.168	350,000	58,000	0.1657	0.168	0.164	0.178	0.164	0.168	350,000	0.1657	0.00%
2013-11-04	0	0.168	0.166	0.175	-	-	2,500	392	0.1568	0.168	0.166	0.175	-	-	2,500	0.1568	0.00%
2013-11-01	0	0.168	0.167	0.170	0.165	0.170	650,000	109,250	0.1681	0.168	0.167	0.170	0.165	0.170	650,000	0.1681	-6.67%
2013-10-31	0	0.180	0.180	0.198	0.175	0.185	780,000	139,265	0.1785	0.180	0.180	0.198	0.175	0.185	780,000	0.1785	-2.70%
2013-10-30	0	0.185	0.178	0.185	0.185	0.186	600,000	111,100	0.1852	0.185	0.178	0.185	0.185	0.186	600,000	0.1852	0.00%
2013-10-29	0	0.185	0.185	0.200	0.185	0.190	543,500	102,955	0.1894	0.185	0.185	0.200	0.185	0.190	543,500	0.1894	-7.50%
2013-10-28	0	0.200	0.190	0.206	0.200	0.200	1,187,000	237,220	0.1998	0.200	0.190	0.206	0.200	0.200	1,187,000	0.1998	5.26%
2013-10-25	0	0.190	0.175	0.203	0.190	0.200	2,092,000	412,684	0.1973	0.190	0.175	0.203	0.190	0.200	2,092,000	0.1973	2.70%
2013-10-24	0	0.185	0.185	0.200	0.185	0.186	636,500	117,937	0.1853	0.185	0.185	0.200	0.185	0.186	636,500	0.1853	0.00%
2013-10-23	0	0.185	0.200	0.202	0.185	0.204	2,275,000	435,700	0.1915	0.185	0.200	0.202	0.185	0.204	2,275,000	0.1915	-9.31%
2013-10-22	0	0.204	0.197	0.206	0.195	0.208	800,000	164,775	0.2060	0.204	0.197	0.206	0.195	0.208	800,000	0.2060	-1.45%
2013-10-21	0	0.207	0.200	0.210	0.191	0.215	4,475,000	913,035	0.2040	0.207	0.200	0.210	0.191	0.215	4,475,000	0.2040	8.38%
2013-10-18	0	0.191	0.185	0.192	0.190	0.192	1,554,500	295,685	0.1902	0.191	0.185	0.192	0.190	0.192	1,554,500	0.1902	1.06%
2013-10-17	0	0.189	0.184	0.190	0.182	0.191	2,282,500	427,687	0.1874	0.189	0.184	0.190	0.182	0.191	2,282,500	0.1874	8.00%
2013-10-16	0	0.175	0.166	0.176	0.165	0.175	560,000	96,500	0.1723	0.175	0.166	0.176	0.165	0.175	560,000	0.1723	-1.13%
2013-10-15	0	0.177	0.172	0.185	0.165	0.185	5,200,900	903,630	0.1737	0.177	0.172	0.185	0.165	0.185	5,200,900	0.1737	6.63%
2013-10-11	0	0.166	0.160	0.166	0.152	0.166	2,217,500	357,500	0.1612	0.166	0.160	0.166	0.152	0.166	2,217,500	0.1612	13.70%
2013-10-10	0	0.146	0.146	0.160	0.146	0.160	1,110,000	167,675	0.1511	0.146	0.146	0.160	0.146	0.160	1,110,000	0.1511	-7.59%
2013-10-09	0	0.158	0.141	0.160	0.158	0.158	100,000	15,800	0.1580	0.158	0.141	0.160	0.158	0.158	100,000	0.1580	0.00%
2013-10-08	0	0.158	0.150	0.158	0.158	0.161	470,000	74,850	0.1593	0.158	0.150	0.158	0.158	0.161	470,000	0.1593	1.94%
2013-10-07	0	0.155	0.147	0.158	0.140	0.155	3,280,000	497,035	0.1515	0.155	0.147	0.158	0.140	0.155	3,280,000	0.1515	10.71%
2013-10-04	0	0.140	0.133	0.140	0.140	0.140	130,000	18,150	0.1396	0.140	0.133	0.140	0.140	0.140	130,000	0.1396	-1.41%
2013-10-03	0	0.142	0.142	0.153	0.140	0.142	125,000	17,675	0.1414	0.142	0.142	0.153	0.140	0.142	125,000	0.1414	-7.79%
2013-10-02	0	0.154	0.140	0.154	0.135	0.154	900,000	130,900	0.1454	0.154	0.140	0.154	0.135	0.154	900,000	0.1454	4.05%
2013-09-30	0	0.148	0.132	0.149	0.145	0.149	625,000	91,350	0.1462	0.148	0.132	0.149	0.145	0.149	625,000	0.1462	8.82%
2013-09-27	0	0.136	0.131	0.136	0.128	0.136	875,000	116,800	0.1335	0.136	0.131	0.136	0.128	0.136	875,000	0.1335	6.25%
2013-09-26	0	0.128	0.128	0.137	0.128	0.135	400,000	52,775	0.1319	0.128	0.128	0.137	0.128	0.135	400,000	0.1319	-5.88%
2013-09-25	0	0.136	0.130	0.138	0.125	0.137	530,000	70,085	0.1322	0.136	0.130	0.138	0.125	0.137	530,000	0.1322	-2.16%
2013-09-24	0	0.139	0.131	0.140	0.131	0.139	1,115,000	150,475	0.1350	0.139	0.131	0.140	0.131	0.139	1,115,000	0.1350	2.96%
2013-09-23	0	0.135	0.122	0.139	0.135	0.135	100,000	13,500	0.1350	0.135	0.122	0.139	0.135	0.135	100,000	0.1350	0.00%
2013-09-19	0	0.135	0.126	0.135	-	-	0	0	-	0.135	0.126	0.135	-	-	0	-	0.00%
2013-09-18	0	0.135	0.130	0.137	0.125	0.138	520,000	69,580	0.1338	0.135	0.130	0.137	0.125	0.138	520,000	0.1338	0.75%
2013-09-17	0	0.134	0.125	0.135	0.121	0.134	1,760,000	230,250	0.1308	0.134	0.125	0.135	0.121	0.134	1,760,000	0.1308	10.74%
2013-09-16	0	0.121	0.121	0.128	0.121	0.131	525,000	64,475	0.1228	0.121	0.121	0.128	0.121	0.131	525,000	0.1228	-8.33%
2013-09-13	0	0.132	0.126	0.132	0.131	0.136	1,000,000	132,875	0.1329	0.132	0.126	0.132	0.131	0.136	1,000,000	0.1329	0.00%
2013-09-12	0	0.132	0.132	0.137	0.132	0.138	2,050,000	279,150	0.1362	0.132	0.132	0.137	0.132	0.138	2,050,000	0.1362	0.00%
2013-09-11	0	0.132	0.127	0.133	0.126	0.140	3,000,000	390,550	0.1302	0.132	0.127	0.133	0.126	0.140	3,000,000	0.1302	-2.94%
2013-09-10	0	0.136	0.136	0.140	0.130	0.154	11,275,000	1,544,675	0.1370	0.136	0.136	0.140	0.130	0.154	11,275,000	0.1370	-11.69%
2013-09-09	0	0.154	0.154	0.155	0.108	0.179	61,129,650	9,609,734	0.1572	0.154	0.154	0.155	0.108	0.179	61,129,650	0.1572	50.98%
2013-09-06	0	0.102	0.102	0.107	0.102	0.102	150,000	15,300	0.1020	0.102	0.102	0.107	0.102	0.102	150,000	0.1020	-1.92%
2013-09-05	0	0.104	0.104	0.108	0.101	0.115	1,225,000	128,925	0.1052	0.104	0.104	0.108	0.101	0.115	1,225,000	0.1052	-0.95%
2013-09-04	0	0.105	0.103	0.112	0.105	0.116	1,475,000	166,375	0.1128	0.105	0.103	0.112	0.105	0.116	1,475,000	0.1128	1.94%
2013-09-03	0	0.103	0.103	0.110	0.100	0.103	1,055,000	105,810	0.1003	0.103	0.103	0.110	0.100	0.103	1,055,000	0.1003	-8.04%
2013-09-02	0	0.112	0.107	0.112	-	-	0	0	-	0.112	0.107	0.112	-	-	0	-	0.00%
2013-08-30	0	0.112	0.105	0.125	-	-	0	0	-	0.112	0.105	0.125	-	-	0	-	0.00%
2013-08-29	0	0.112	0.101	0.122	-	-	0	0	-	0.112	0.101	0.122	-	-	0	-	0.00%
2013-08-28	0	0.112	0.109	0.118	0.110	0.117	534,500	58,944	0.1103	0.112	0.109	0.118	0.110	0.117	534,500	0.1103	1.82%
2013-08-27	0	0.110	0.104	0.120	-	-	0	0	-	0.110	0.104	0.120	-	-	0	-	0.00%
2013-08-26	0	0.110	0.110	0.120	0.110	0.110	425,000	46,750	0.1100	0.110	0.110	0.120	0.110	0.110	425,000	0.1100	-8.33%
2013-08-23	0	0.120	0.115	0.125	0.115	0.120	70,000	7,975	0.1139	0.120	0.115	0.125	0.115	0.120	70,000	0.1139	-7.69%
2013-08-22	0	0.130	0.115	0.130	-	-	0	0	-	0.130	0.115	0.130	-	-	0	-	0.00%
2013-08-21	0	0.130	0.115	0.134	-	-	0	0	-	0.130	0.115	0.134	-	-	0	-	0.00%
2013-08-20	0	0.130	0.103	0.131	0.130	0.130	45,000	5,850	0.1300	0.130	0.103	0.131	0.130	0.130	45,000	0.1300	15.04%
2013-08-19	0	0.113	0.103	0.122	-	-	0	0	-	0.113	0.103	0.122	-	-	0	-	0.00%
2013-08-16	0	0.113	0.108	0.113	0.113	0.113	150,000	16,950	0.1130	0.113	0.108	0.113	0.113	0.113	150,000	0.1130	0.00%
2013-08-15	0	0.113	0.105	0.117	0.101	0.128	525,000	60,100	0.1145	0.113	0.105	0.117	0.101	0.128	525,000	0.1145	-5.83%
2013-08-13	0	0.120	0.110	0.124	0.110	0.120	300,000	35,400	0.1180	0.120	0.110	0.124	0.110	0.120	300,000	0.1180	3.45%
2013-08-12	0	0.116	0.116	0.120	0.109	0.120	1,995,000	222,870	0.1117	0.116	0.116	0.120	0.109	0.120	1,995,000	0.1117	6.42%
2013-08-09	0	0.109	0.100	0.109	0.109	0.110	200,000	21,925	0.1096	0.109	0.100	0.109	0.109	0.110	200,000	0.1096	9.00%
2013-08-08	0	0.100	0.100	0.109	0.100	0.110	370,000	39,025	0.1055	0.100	0.100	0.109	0.100	0.110	370,000	0.1055	0.00%
2013-08-07	0	0.100	0.091	0.109	-	-	0	0	-	0.100	0.091	0.109	-	-	0	-	0.00%
2013-08-06	0	0.100	0.094	0.109	-	-	0	0	-	0.100	0.094	0.109	-	-	0	-	0.00%
2013-08-05	0	0.100	0.092	0.110	-	-	0	0	-	0.100	0.092	0.110	-	-	0	-	0.00%
2013-08-02	0	0.100	0.091	0.109	-	-	0	0	-	0.100	0.091	0.109	-	-	0	-	0.00%
2013-08-01	0	0.100	0.092	0.109	-	-	0	0	-	0.100	0.092	0.109	-	-	0	-	0.00%
2013-07-31	0	0.100	0.096	0.109	0.100	0.100	45,000	4,200	0.0933	0.100	0.096	0.109	0.100	0.100	45,000	0.0933	0.00%
2013-07-30	0	0.100	0.093	0.108	0.100	0.109	500,000	50,700	0.1014	0.100	0.093	0.108	0.100	0.109	500,000	0.1014	0.00%
2013-07-29	0	0.100	0.098	0.109	0.100	0.110	1,280,000	135,475	0.1058	0.100	0.098	0.109	0.100	0.110	1,280,000	0.1058	-9.09%
2013-07-26	0	0.110	0.105	0.110	0.106	0.110	1,025,000	110,950	0.1082	0.110	0.105	0.110	0.106	0.110	1,025,000	0.1082	3.77%
2013-07-25	0	0.106	0.106	0.115	0.105	0.120	1,760,000	188,750	0.1072	0.106	0.106	0.115	0.105	0.120	1,760,000	0.1072	19.10%
2013-07-24	0	0.089	0.086	0.110	0.089	0.089	200,000	17,800	0.0890	0.089	0.086	0.110	0.089	0.089	200,000	0.0890	-1.11%
2013-07-23	0	0.090	0.090	0.110	-	-	0	0	-	0.090	0.090	0.110	-	-	0	-	0.00%
2013-07-22	0	0.090	0.090	0.110	0.090	0.092	1,908,000	173,624	0.0910	0.090	0.090	0.110	0.090	0.092	1,908,000	0.0910	-2.17%
2013-07-19	0	0.092	0.085	0.110	-	-	0	0	-	0.092	0.085	0.110	-	-	0	-	0.00%
2013-07-18	0	0.092	0.088	0.110	-	-	0	0	-	0.092	0.088	0.110	-	-	0	-	0.00%
2013-07-17	0	0.092	0.092	0.105	0.092	0.092	25,000	2,300	0.0920	0.092	0.092	0.105	0.092	0.092	25,000	0.0920	5.75%
2013-07-16	0	0.087	0.090	0.092	0.087	0.090	455,500	40,796	0.0896	0.087	0.090	0.092	0.087	0.090	455,500	0.0896	-5.43%
2013-07-15	0	0.092	0.087	0.110	-	-	0	0	-	0.092	0.087	0.110	-	-	0	-	0.00%
2013-07-12	0	0.092	0.092	0.110	-	-	0	0	-	0.092	0.092	0.110	-	-	0	-	0.00%
2013-07-11	0	0.092	0.092	0.110	-	-	14,700	1,249	0.0850	0.092	0.092	0.110	-	-	14,700	0.0850	0.00%
2013-07-10	0	0.092	0.087	0.110	-	-	20,000	1,600	0.0800	0.092	0.087	0.110	-	-	20,000	0.0800	0.00%
2013-07-09	0	0.092	0.092	0.120	0.090	0.090	30,000	2,665	0.0888	0.092	0.092	0.120	0.090	0.090	30,000	0.0888	-8.00%
2013-07-08	0	0.100	0.100	0.120	0.100	0.100	275,000	27,500	0.1000	0.100	0.100	0.120	0.100	0.100	275,000	0.1000	0.00%
2013-07-05	0	0.100	0.100	0.119	-	-	0	0	-	0.100	0.100	0.119	-	-	0	-	0.00%
2013-07-04	0	0.100	0.100	0.120	-	-	0	0	-	0.100	0.100	0.120	-	-	0	-	0.00%
2013-07-03	0	0.100	0.098	0.119	-	-	0	0	-	0.100	0.098	0.119	-	-	0	-	0.00%
2013-07-02	0	0.100	0.100	0.120	-	-	0	0	-	0.100	0.100	0.120	-	-	0	-	0.00%
2013-06-28	0	0.100	0.100	0.115	-	-	0	0	-	0.100	0.100	0.115	-	-	0	-	5.26%
2013-06-27	0	0.095	0.091	0.115	-	-	0	0	-	0.095	0.091	0.115	-	-	0	-	0.00%
2013-06-26	0	0.095	0.095	0.110	0.095	0.095	150,000	14,250	0.0950	0.095	0.095	0.110	0.095	0.095	150,000	0.0950	0.00%
2013-06-25	0	0.095	0.095	0.110	0.095	0.100	100,000	9,875	0.0988	0.095	0.095	0.110	0.095	0.100	100,000	0.0988	-5.00%
2013-06-24	0	0.100	0.100	0.119	0.100	0.105	400,000	41,575	0.1039	0.100	0.100	0.119	0.100	0.105	400,000	0.1039	-3.85%
2013-06-21	0	0.104	0.092	0.104	0.096	0.104	200,000	19,600	0.0980	0.104	0.092	0.104	0.096	0.104	200,000	0.0980	14.29%
2013-06-20	0	0.091	0.090	0.096	0.091	0.091	200,000	18,200	0.0910	0.091	0.090	0.096	0.091	0.091	200,000	0.0910	-5.21%
2013-06-19	0	0.096	0.096	0.110	0.090	0.096	175,000	16,350	0.0934	0.096	0.096	0.110	0.090	0.096	175,000	0.0934	-3.03%
2013-06-18	0	0.099	0.091	0.099	-	-	5,000	425	0.0850	0.099	0.091	0.099	-	-	5,000	0.0850	-1.00%
2013-06-17	0	0.100	0.097	0.115	0.099	0.100	50,000	4,975	0.0995	0.100	0.097	0.115	0.099	0.100	50,000	0.0995	1.01%
2013-06-14	0	0.099	0.095	0.115	-	-	20,000	1,800	0.0900	0.099	0.095	0.115	-	-	20,000	0.0900	0.00%
2013-06-13	0	0.099	0.099	0.110	0.097	0.097	25,000	2,425	0.0970	0.099	0.099	0.110	0.097	0.097	25,000	0.0970	-7.48%
2013-06-11	0	0.107	0.103	0.115	0.107	0.117	1,550,000	179,350	0.1157	0.107	0.103	0.115	0.107	0.117	1,550,000	0.1157	-6.96%
2013-06-10	0	0.115	0.103	0.116	0.115	0.128	475,000	56,675	0.1193	0.115	0.103	0.116	0.115	0.128	475,000	0.1193	4.55%
2013-06-07	0	0.110	0.100	0.110	0.085	0.110	1,850,000	197,900	0.1070	0.110	0.100	0.110	0.085	0.110	1,850,000	0.1070	14.58%
2013-06-06	0	0.096	0.090	0.100	-	-	17,500	1,435	0.0820	0.096	0.090	0.100	-	-	17,500	0.0820	0.00%
2013-06-05	0	0.096	0.084	0.102	0.096	0.096	296,750	28,096	0.0947	0.096	0.084	0.102	0.096	0.096	296,750	0.0947	6.67%
2013-06-04	0	0.090	0.088	0.096	0.090	0.091	200,000	18,100	0.0905	0.090	0.088	0.096	0.090	0.091	200,000	0.0905	-3.23%
2013-06-03	0	0.093	0.093	0.105	0.093	0.095	445,000	42,025	0.0944	0.093	0.093	0.105	0.093	0.095	445,000	0.0944	-7.00%
2013-05-31	0	0.100	0.100	0.110	-	-	0	0	-	0.100	0.100	0.110	-	-	0	-	0.00%
2013-05-30	0	0.100	0.095	0.110	-	-	0	0	-	0.100	0.095	0.110	-	-	0	-	0.00%
2013-05-29	0	0.100	0.095	0.110	0.100	0.100	125,000	12,500	0.1000	0.100	0.095	0.110	0.100	0.100	125,000	0.1000	2.04%
2013-05-28	0	0.098	0.096	0.110	0.095	0.098	325,000	31,400	0.0966	0.098	0.096	0.110	0.095	0.098	325,000	0.0966	0.00%
2013-05-27	0	0.098	0.096	0.115	0.098	0.098	56,100	4,906	0.0875	0.098	0.096	0.115	0.098	0.098	56,100	0.0875	-3.92%
2013-05-24	0	0.102	0.097	0.105	-	-	0	0	-	0.102	0.097	0.105	-	-	0	-	0.00%
2013-05-23	0	0.102	0.098	0.107	0.102	0.102	225,000	22,950	0.1020	0.102	0.098	0.107	0.102	0.102	225,000	0.1020	-0.97%
2013-05-22	0	0.103	0.103	0.104	-	-	0	0	-	0.103	0.103	0.104	-	-	0	-	3.00%
2013-05-21	0	0.100	0.097	0.104	0.095	0.102	425,500	42,720	0.1004	0.100	0.097	0.104	0.095	0.102	425,500	0.1004	5.26%
2013-05-20	0	0.095	0.095	0.102	0.095	0.102	404,100	39,769	0.0984	0.095	0.095	0.102	0.095	0.102	404,100	0.0984	-6.86%
2013-05-16	0	0.102	0.100	0.109	-	-	60,000	6,000	0.1000	0.102	0.100	0.109	-	-	60,000	0.1000	0.00%
2013-05-15	0	0.102	0.100	0.109	0.102	0.102	355,000	36,150	0.1018	0.102	0.100	0.109	0.102	0.102	355,000	0.1018	-2.86%
2013-05-14	0	0.105	0.100	0.109	0.100	0.105	253,000	25,895	0.1024	0.105	0.100	0.109	0.100	0.105	253,000	0.1024	0.00%
2013-05-13	0	0.105	0.105	0.110	0.105	0.110	195,000	20,775	0.1065	0.105	0.105	0.110	0.105	0.110	195,000	0.1065	2.94%
2013-05-10	0	0.102	0.100	0.115	-	-	0	0	-	0.102	0.100	0.115	-	-	0	-	0.00%
2013-05-09	0	0.102	0.102	0.110	0.100	0.104	525,000	53,700	0.1023	0.102	0.102	0.110	0.100	0.104	525,000	0.1023	2.00%
2013-05-08	0	0.100	0.100	0.103	0.100	0.102	1,525,000	153,275	0.1005	0.100	0.100	0.103	0.100	0.102	1,525,000	0.1005	-9.09%
2013-05-07	0	0.110	0.110	0.118	0.110	0.110	176,500	19,377	0.1098	0.110	0.110	0.118	0.110	0.110	176,500	0.1098	-0.90%
2013-05-06	0	0.111	0.096	0.113	-	-	1,700	153	0.0900	0.111	0.096	0.113	-	-	1,700	0.0900	0.00%
2013-05-03	0	0.111	0.095	0.113	-	-	0	0	-	0.111	0.095	0.113	-	-	0	-	0.00%
2013-05-02	0	0.111	0.098	0.111	0.111	0.111	150,000	15,550	0.1037	0.111	0.098	0.111	0.111	0.111	150,000	0.1037	6.73%
2013-04-30	0	0.104	0.100	0.110	-	-	0	0	-	0.104	0.100	0.110	-	-	0	-	0.00%
2013-04-29	0	0.104	0.104	0.111	0.103	0.105	875,000	90,700	0.1037	0.104	0.104	0.111	0.103	0.105	875,000	0.1037	-2.80%
2013-04-26	0	0.107	0.107	0.110	-	-	0	0	-	0.107	0.107	0.110	-	-	0	-	0.00%
2013-04-25	0	0.107	0.106	0.109	0.107	0.112	979,000	105,455	0.1077	0.107	0.106	0.109	0.107	0.112	979,000	0.1077	-5.31%
2013-04-24	0	0.113	0.111	0.113	0.112	0.114	197,500	22,025	0.1115	0.113	0.111	0.113	0.112	0.114	197,500	0.1115	2.73%
2013-04-23	0	0.110	0.108	0.112	-	-	0	0	-	0.110	0.108	0.112	-	-	0	-	0.00%
2013-04-22	0	0.110	0.109	0.113	0.110	0.111	825,000	90,775	0.1100	0.110	0.109	0.113	0.110	0.111	825,000	0.1100	-6.78%
2013-04-19	0	0.118	0.118	0.129	0.118	0.121	225,000	27,150	0.1207	0.118	0.118	0.129	0.118	0.121	225,000	0.1207	0.00%
2013-04-18	0	0.118	0.111	0.123	-	-	0	0	-	0.118	0.111	0.123	-	-	0	-	0.00%
2013-04-17	0	0.118	0.118	0.126	0.111	0.114	375,000	41,700	0.1112	0.118	0.118	0.126	0.111	0.114	375,000	0.1112	3.51%
2013-04-16	0	0.114	0.110	0.114	0.110	0.120	775,000	88,750	0.1145	0.114	0.110	0.114	0.110	0.120	775,000	0.1145	-0.87%
2013-04-15	0	0.115	0.110	0.115	-	-	0	0	-	0.115	0.110	0.115	-	-	0	-	-8.00%
2013-04-12	0	0.125	0.115	0.125	-	-	15,000	1,575	0.1050	0.125	0.115	0.125	-	-	15,000	0.1050	0.00%
2013-04-11	0	0.125	0.115	0.140	-	-	0	0	-	0.125	0.115	0.140	-	-	0	-	0.00%
2013-04-10	0	0.125	0.110	0.125	-	-	0	0	-	0.125	0.110	0.125	-	-	0	-	0.00%
2013-04-09	0	0.125	0.107	0.140	-	-	0	0	-	0.125	0.107	0.140	-	-	0	-	0.00%
2013-04-08	0	0.125	0.105	0.125	-	-	0	0	-	0.125	0.105	0.125	-	-	0	-	0.00%
2013-04-05	0	0.125	0.102	0.125	-	-	0	0	-	0.125	0.102	0.125	-	-	0	-	0.00%
2013-04-03	0	0.125	0.110	0.153	-	-	0	0	-	0.125	0.110	0.153	-	-	0	-	0.00%
2013-04-02	0	0.125	0.109	0.125	0.125	0.125	102,500	12,750	0.1244	0.125	0.109	0.125	0.125	0.125	102,500	0.1244	2.46%
2013-03-28	0	0.122	0.108	0.126	-	-	0	0	-	0.122	0.108	0.126	-	-	0	-	0.00%
2013-03-27	0	0.122	0.122	0.128	-	-	0	0	-	0.122	0.122	0.128	-	-	0	-	6.09%
2013-03-26	0	0.115	0.105	0.126	-	-	0	0	-	0.115	0.105	0.126	-	-	0	-	0.00%
2013-03-25	0	0.115	0.115	0.117	0.110	0.110	35,000	3,775	0.1079	0.115	0.115	0.117	0.110	0.110	35,000	0.1079	-1.71%
2013-03-22	0	0.117	0.117	0.127	0.117	0.117	50,000	5,850	0.1170	0.117	0.117	0.127	0.117	0.117	50,000	0.1170	0.00%
2013-03-21	0	0.117	0.113	0.128	-	-	0	0	-	0.117	0.113	0.128	-	-	0	-	0.00%
2013-03-20	0	0.117	0.113	0.128	-	-	0	0	-	0.117	0.113	0.128	-	-	0	-	0.00%
2013-03-19	0	0.117	0.112	0.124	0.117	0.125	50,000	6,050	0.1210	0.117	0.112	0.124	0.117	0.125	50,000	0.1210	4.46%
2013-03-18	0	0.112	0.112	0.126	0.112	0.113	100,000	11,225	0.1123	0.112	0.112	0.126	0.112	0.113	100,000	0.1123	-11.81%
2013-03-15	0	0.127	0.120	0.136	-	-	0	0	-	0.127	0.120	0.136	-	-	0	-	0.00%
2013-03-14	0	0.127	0.122	0.135	0.127	0.135	125,000	16,075	0.1286	0.127	0.122	0.135	0.127	0.135	125,000	0.1286	0.00%
2013-03-13	0	0.127	0.122	0.128	0.125	0.137	325,000	41,750	0.1285	0.127	0.122	0.128	0.125	0.137	325,000	0.1285	-3.05%
2013-03-12	0	0.131	0.130	0.139	0.130	0.131	310,000	40,300	0.1300	0.131	0.130	0.139	0.130	0.131	310,000	0.1300	-9.66%
2013-03-11	0	0.145	0.140	0.148	0.137	0.150	950,000	133,100	0.1401	0.145	0.140	0.148	0.137	0.150	950,000	0.1401	-6.45%
2013-03-08	0	0.155	0.155	0.165	0.148	0.150	910,000	134,900	0.1482	0.155	0.155	0.165	0.148	0.150	910,000	0.1482	1.97%
2013-03-07	0	0.152	0.148	0.163	-	-	0	0	-	0.152	0.148	0.163	-	-	0	-	0.00%
2013-03-06	0	0.152	0.148	0.170	0.146	0.152	55,000	8,150	0.1482	0.152	0.148	0.170	0.146	0.152	55,000	0.1482	4.11%
2013-03-05	0	0.146	0.146	0.166	-	-	0	0	-	0.146	0.146	0.166	-	-	0	-	0.00%
2013-03-04	0	0.146	0.146	0.160	0.145	0.146	93,000	13,345	0.1435	0.146	0.146	0.160	0.145	0.146	93,000	0.1435	0.00%
2013-03-01	0	0.146	0.146	0.160	-	-	15,000	2,025	0.1350	0.146	0.146	0.160	-	-	15,000	0.1350	0.69%
2013-02-28	0	0.145	0.145	0.170	-	-	0	0	-	0.145	0.145	0.170	-	-	0	-	0.00%
2013-02-27	0	0.145	0.145	0.160	0.145	0.145	50,000	7,250	0.1450	0.145	0.145	0.160	0.145	0.145	50,000	0.1450	0.00%
2013-02-26	0	0.145	0.160	0.165	-	-	0	0	-	0.145	0.160	0.165	-	-	0	-	0.00%
2013-02-25	0	0.145	0.140	0.170	-	-	0	0	-	0.145	0.140	0.170	-	-	0	-	0.00%
2013-02-22	0	0.145	0.145	0.170	0.145	0.145	49,000	6,865	0.1401	0.145	0.145	0.170	0.145	0.145	49,000	0.1401	0.00%
2013-02-21	0	0.145	0.140	0.160	0.145	0.145	50,000	7,250	0.1450	0.145	0.140	0.160	0.145	0.145	50,000	0.1450	-3.33%
2013-02-20	0	0.150	0.150	0.170	-	-	0	0	-	0.150	0.150	0.170	-	-	0	-	0.00%
2013-02-19	0	0.150	0.138	0.158	0.138	0.150	250,000	37,200	0.1488	0.150	0.138	0.158	0.138	0.150	250,000	0.1488	8.70%
2013-02-18	0	0.138	0.128	0.138	-	-	0	0	-	0.138	0.128	0.138	-	-	0	-	-1.43%
2013-02-15	0	0.140	0.124	0.140	-	-	0	0	-	0.140	0.124	0.140	-	-	0	-	0.00%
2013-02-14	0	0.140	0.116	0.140	-	-	0	0	-	0.140	0.116	0.140	-	-	0	-	0.00%
2013-02-08	0	0.140	0.140	0.145	0.135	0.135	40,000	5,250	0.1313	0.140	0.140	0.145	0.135	0.135	40,000	0.1313	0.00%
2013-02-07	0	0.140	0.134	0.158	-	-	0	0	-	0.140	0.134	0.158	-	-	0	-	0.00%
2013-02-06	0	0.140	0.135	0.171	0.133	0.141	120,000	16,275	0.1356	0.140	0.135	0.171	0.133	0.141	120,000	0.1356	-3.45%
2013-02-05	0	0.145	0.133	0.169	-	-	0	0	-	0.145	0.133	0.169	-	-	0	-	0.00%
2013-02-04	0	0.145	0.138	0.174	0.145	0.146	150,000	21,800	0.1453	0.145	0.138	0.174	0.145	0.146	150,000	0.1453	-1.36%
2013-02-01	0	0.147	0.147	0.155	0.130	0.130	165,000	24,095	0.1460	0.147	0.147	0.155	0.130	0.130	165,000	0.1460	-7.55%
2013-01-31	0	0.159	0.136	0.159	-	-	0	0	-	0.159	0.136	0.159	-	-	0	-	-0.63%
2013-01-30	0	0.160	0.130	0.160	-	-	0	0	-	0.160	0.130	0.160	-	-	0	-	0.00%
2013-01-29	0	0.160	0.140	0.160	0.150	0.160	200,000	31,000	0.1550	0.160	0.140	0.160	0.150	0.160	200,000	0.1550	6.67%
2013-01-28	0	0.150	0.150	0.156	0.150	0.150	325,000	48,550	0.1494	0.150	0.150	0.156	0.150	0.150	325,000	0.1494	-4.46%
2013-01-25	0	0.157	0.146	0.177	0.157	0.157	70,000	10,410	0.1487	0.157	0.146	0.177	0.157	0.157	70,000	0.1487	-1.26%
2013-01-24	0	0.159	0.145	0.159	-	-	0	0	-	0.159	0.145	0.159	-	-	0	-	-1.24%
2013-01-23	0	0.161	0.150	0.161	0.165	0.165	116,350	18,658	0.1604	0.161	0.150	0.161	0.165	0.165	116,350	0.1604	-2.42%
2013-01-22	0	0.165	0.150	0.167	0.165	0.165	360,000	59,200	0.1644	0.165	0.150	0.167	0.165	0.165	360,000	0.1644	-2.94%
2013-01-21	0	0.170	0.150	0.170	0.170	0.170	100,000	17,000	0.1700	0.170	0.150	0.170	0.170	0.170	100,000	0.1700	3.03%
2013-01-18	0	0.165	0.154	0.165	0.167	0.167	55,000	9,090	0.1653	0.165	0.154	0.165	0.167	0.167	55,000	0.1653	3.13%
2013-01-17	0	0.160	0.155	0.168	0.160	0.185	575,000	94,200	0.1638	0.160	0.155	0.168	0.160	0.185	575,000	0.1638	-5.88%
2013-01-16	0	0.170	0.159	0.170	0.167	0.170	60,000	10,005	0.1668	0.170	0.159	0.170	0.167	0.170	60,000	0.1668	0.00%
2013-01-15	0	0.170	0.163	0.182	0.170	0.171	1,129,500	192,067	0.1700	0.170	0.163	0.182	0.170	0.171	1,129,500	0.1700	-8.11%
2013-01-14	0	0.185	0.185	0.199	0.180	0.185	537,500	98,945	0.1841	0.185	0.185	0.199	0.180	0.185	537,500	0.1841	8.82%
2013-01-11	0	0.170	0.161	0.180	0.167	0.170	356,000	60,325	0.1695	0.170	0.161	0.180	0.167	0.170	356,000	0.1695	0.00%
2013-01-10	0	0.170	0.156	0.180	0.152	0.178	630,000	103,025	0.1635	0.170	0.156	0.180	0.152	0.178	630,000	0.1635	9.68%
2013-01-09	0	0.155	0.153	0.160	-	-	0	0	-	0.155	0.153	0.160	-	-	0	-	0.00%
2013-01-08	0	0.155	0.150	0.171	0.155	0.155	25,000	3,875	0.1550	0.155	0.150	0.171	0.155	0.155	25,000	0.1550	0.00%
2013-01-07	0	0.155	0.151	0.160	0.155	0.155	100,000	15,500	0.1550	0.155	0.151	0.160	0.155	0.155	100,000	0.1550	-3.12%
2013-01-04	0	0.160	0.155	0.160	-	-	0	0	-	0.160	0.155	0.160	-	-	0	-	0.00%
2013-01-03	0	0.160	0.151	0.165	-	-	0	0	-	0.160	0.151	0.165	-	-	0	-	0.00%
2013-01-02	0	0.160	0.151	0.165	0.155	0.160	85,000	12,950	0.1524	0.160	0.151	0.165	0.155	0.160	85,000	0.1524	-3.03%
2012-12-31	0	0.165	0.165	0.189	-	-	20,000	2,840	0.1420	0.165	0.165	0.189	-	-	20,000	0.1420	0.00%
2012-12-28	0	0.165	0.165	0.170	0.165	0.165	100,000	16,500	0.1650	0.165	0.165	0.170	0.165	0.165	100,000	0.1650	4.43%
2012-12-27	0	0.158	0.158	0.188	0.157	0.157	75,000	11,775	0.1570	0.158	0.158	0.188	0.157	0.157	75,000	0.1570	0.64%
2012-12-24	0	0.157	0.141	0.157	-	-	0	0	-	0.157	0.141	0.157	-	-	0	-	-1.87%
2012-12-21	0	0.160	0.150	0.160	-	-	15,000	2,175	0.1450	0.160	0.150	0.160	-	-	15,000	0.1450	0.00%
2012-12-20	0	0.160	0.150	0.160	0.160	0.160	200,000	32,000	0.1600	0.160	0.150	0.160	0.160	0.160	200,000	0.1600	0.00%
2012-12-19	0	0.160	0.148	0.165	-	-	7,500	937	0.1249	0.160	0.148	0.165	-	-	7,500	0.1249	0.00%
2012-12-18	0	0.160	0.150	0.160	0.160	0.160	525,000	84,000	0.1600	0.160	0.150	0.160	0.160	0.160	525,000	0.1600	-3.61%
2012-12-17	0	0.166	0.146	0.170	-	-	0	0	-	0.166	0.146	0.170	-	-	0	-	0.00%
2012-12-14	0	0.166	0.166	0.174	0.160	0.173	165,000	27,310	0.1655	0.166	0.166	0.174	0.160	0.173	165,000	0.1655	3.75%
2012-12-13	0	0.160	0.146	0.160	-	-	5,000	700	0.1400	0.160	0.146	0.160	-	-	5,000	0.1400	0.00%
2012-12-12	0	0.160	0.159	0.164	0.155	0.173	375,000	60,225	0.1606	0.160	0.159	0.164	0.155	0.173	375,000	0.1606	5.26%
2012-12-11	0	0.152	0.145	0.152	0.135	0.152	1,125,000	163,425	0.1453	0.152	0.145	0.152	0.135	0.152	1,125,000	0.1453	4.11%
2012-12-10	0	0.146	0.137	0.146	0.148	0.148	6,320,400	934,950	0.1479	0.146	0.137	0.146	0.148	0.148	6,320,400	0.1479	-1.35%
2012-12-07	0	0.148	0.140	0.150	0.148	0.148	6,500,000	962,000	0.1480	0.148	0.140	0.150	0.148	0.148	6,500,000	0.1480	0.00%
2012-12-06	0	0.148	0.148	-	0.148	0.150	561,000	83,660	0.1491	0.148	0.148	-	0.148	0.150	561,000	0.1491	-3.27%
2012-12-05	0	0.153	0.144	0.168	0.153	0.155	352,500	54,182	0.1537	0.153	0.144	0.168	0.153	0.155	352,500	0.1537	-10.00%
2012-12-04	0	0.170	0.151	0.170	-	-	0	0	-	0.170	0.151	0.170	-	-	0	-	0.00%
2012-12-03	0	0.170	0.160	0.184	-	-	0	0	-	0.170	0.160	0.184	-	-	0	-	0.00%
2012-11-30	0	0.170	0.153	0.189	-	-	0	0	-	0.170	0.153	0.189	-	-	0	-	0.00%
2012-11-29	0	0.170	0.150	0.170	0.170	0.170	200,000	34,000	0.1700	0.170	0.150	0.170	0.170	0.170	200,000	0.1700	13.33%
2012-11-28	0	0.150	0.140	0.180	0.150	0.150	115,000	17,025	0.1480	0.150	0.140	0.180	0.150	0.150	115,000	0.1480	0.00%
2012-11-27	0	0.150	0.150	-	-	-	0	0	-	0.150	0.150	-	-	-	0	-	0.00%
2012-11-26	0	0.150	0.140	-	-	-	0	0	-	0.150	0.140	-	-	-	0	-	0.00%
2012-11-23	0	0.150	0.139	0.154	0.150	0.154	510,000	77,000	0.1510	0.150	0.139	0.154	0.150	0.154	510,000	0.1510	-3.23%
2012-11-22	0	0.155	0.150	-	0.155	0.155	150,000	23,250	0.1550	0.155	0.150	-	0.155	0.155	150,000	0.1550	-3.12%
2012-11-21	0	0.160	0.150	0.180	-	-	0	0	-	0.160	0.150	0.180	-	-	0	-	0.00%
2012-11-20	0	0.160	0.146	0.180	0.160	0.160	27,000	4,260	0.1578	0.160	0.146	0.180	0.160	0.160	27,000	0.1578	6.67%
2012-11-19	0	0.150	0.150	0.160	-	-	0	0	-	0.150	0.150	0.160	-	-	0	-	0.00%
2012-11-16	0	0.150	0.121	0.165	-	-	0	0	-	0.150	0.121	0.165	-	-	0	-	0.00%
2012-11-15	0	0.150	0.140	0.165	-	-	0	0	-	0.150	0.140	0.165	-	-	0	-	0.00%
2012-11-14	0	0.150	0.140	0.165	-	-	0	0	-	0.150	0.140	0.165	-	-	0	-	0.00%
2012-11-13	0	0.150	0.142	0.165	0.150	0.165	395,000	62,300	0.1577	0.150	0.142	0.165	0.150	0.165	395,000	0.1577	-6.25%
2012-11-12	0	0.160	0.140	0.180	-	-	0	0	-	0.160	0.140	0.180	-	-	0	-	0.00%
2012-11-09	0	0.160	0.150	0.160	0.160	0.160	225,000	36,000	0.1600	0.160	0.150	0.160	0.160	0.160	225,000	0.1600	-0.62%
2012-11-08	0	0.161	0.161	0.180	0.160	0.161	250,000	40,100	0.1604	0.161	0.161	0.180	0.160	0.161	250,000	0.1604	1.90%
2012-11-07	0	0.158	0.156	-	0.156	0.158	100,000	15,700	0.1570	0.158	0.156	-	0.156	0.158	100,000	0.1570	1.28%
2012-11-06	0	0.156	0.152	0.162	0.151	0.160	352,500	55,742	0.1581	0.156	0.152	0.162	0.151	0.160	352,500	0.1581	-2.50%
2012-11-05	0	0.160	0.160	0.180	0.160	0.160	150,500	24,075	0.1600	0.160	0.160	0.180	0.160	0.160	150,500	0.1600	0.00%
2012-11-02	0	0.160	0.160	-	0.160	0.165	567,500	91,450	0.1611	0.160	0.160	-	0.160	0.165	567,500	0.1611	-3.03%
2012-11-01	0	0.165	0.162	0.190	0.162	0.165	385,000	63,300	0.1644	0.165	0.162	0.190	0.162	0.165	385,000	0.1644	0.00%
2012-10-31	0	0.165	0.165	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2012-10-30	0	0.165	0.165	0.185	-	-	0	0	-	0.165	0.165	0.185	-	-	0	-	1.23%
2012-10-29	0	0.163	0.163	0.182	0.153	0.165	352,500	55,812	0.1583	0.163	0.163	0.182	0.153	0.165	352,500	0.1583	-9.44%
2012-10-26	0	0.180	0.172	0.180	0.180	0.207	86,847,500	16,948,975	0.1952	0.180	0.172	0.180	0.180	0.207	86,847,500	0.1952	-7.69%
2012-10-25	0	0.195	0.188	0.195	0.190	0.212	86,579,000	16,872,480	0.1949	0.195	0.188	0.195	0.190	0.212	86,579,000	0.1949	0.00%
2012-10-24	0	0.195	0.195	0.200	0.190	0.210	2,537,000	507,205	0.1999	0.195	0.195	0.200	0.190	0.210	2,537,000	0.1999	0.00%
2012-10-22	0	0.195	0.185	0.198	0.164	0.198	2,468,000	449,850	0.1823	0.195	0.185	0.198	0.164	0.198	2,468,000	0.1823	21.12%
2012-10-19	0	0.161	0.161	0.165	0.140	0.178	14,495,000	2,124,907	0.1466	0.161	0.161	0.165	0.140	0.178	14,495,000	0.1466	14.18%
2012-10-18	0	0.141	0.141	0.150	0.136	0.150	41,245,000	5,739,870	0.1392	0.141	0.141	0.150	0.136	0.150	41,245,000	0.1392	4.44%
2012-10-17	0	0.135	0.135	0.148	0.129	0.140	23,201,250	3,073,655	0.1325	0.135	0.135	0.148	0.129	0.140	23,201,250	0.1325	-0.74%
2012-10-16	0	0.136	0.131	0.148	0.130	0.136	17,250,000	2,255,500	0.1308	0.136	0.131	0.148	0.130	0.136	17,250,000	0.1308	2.26%
2012-10-15	0	0.133	0.128	0.136	0.133	0.133	49,500	6,269	0.1266	0.133	0.128	0.136	0.133	0.133	49,500	0.1266	-0.75%
2012-10-12	0	0.134	0.129	0.134	0.115	0.138	6,527,500	762,775	0.1169	0.134	0.129	0.134	0.115	0.138	6,527,500	0.1169	15.52%
2012-10-11	0	0.116	0.116	0.119	0.115	0.115	3,424,000	393,640	0.1150	0.116	0.116	0.119	0.115	0.115	3,424,000	0.1150	0.87%
2012-10-10	0	0.115	0.105	0.115	0.115	0.115	5,000,000	575,000	0.1150	0.115	0.105	0.115	0.115	0.115	5,000,000	0.1150	0.00%
2012-10-09	0	0.115	0.100	0.115	0.115	0.115	6,105,000	702,030	0.1150	0.115	0.100	0.115	0.115	0.115	6,105,000	0.1150	0.00%
2012-10-08	0	0.115	0.102	0.130	-	-	0	0	-	0.115	0.102	0.130	-	-	0	-	0.00%
2012-10-05	0	0.115	0.096	0.120	-	-	0	0	-	0.115	0.096	0.120	-	-	0	-	0.00%
2012-10-04	0	0.115	0.106	0.128	0.115	0.115	25,000	2,875	0.1150	0.115	0.106	0.128	0.115	0.115	25,000	0.1150	0.00%
2012-10-03	0	0.115	0.115	0.119	0.112	0.112	212,500	23,700	0.1115	0.115	0.115	0.119	0.112	0.112	212,500	0.1115	2.68%
2012-09-28	0	0.112	0.110	0.118	0.108	0.112	6,777,500	732,217	0.1080	0.112	0.110	0.118	0.108	0.112	6,777,500	0.1080	3.70%
2012-09-27	0	0.108	0.105	0.115	0.106	0.108	8,235,000	876,200	0.1064	0.108	0.105	0.115	0.106	0.108	8,235,000	0.1064	0.93%
2012-09-26	0	0.107	0.086	0.107	-	-	0	0	-	0.107	0.086	0.107	-	-	0	-	-0.93%
2012-09-25	0	0.108	0.095	0.108	0.108	0.108	75,000	8,100	0.1080	0.108	0.095	0.108	0.108	0.108	75,000	0.1080	14.89%
2012-09-24	0	0.094	0.083	0.108	-	-	0	0	-	0.094	0.083	0.108	-	-	0	-	0.00%
2012-09-21	0	0.094	0.087	0.110	-	-	10,000	770	0.0770	0.094	0.087	0.110	-	-	10,000	0.0770	0.00%
2012-09-20	0	0.094	0.094	0.110	-	-	0	0	-	0.094	0.094	0.110	-	-	0	-	1.08%
2012-09-19	0	0.093	0.093	0.105	-	-	199,200	18,159	0.0912	0.093	0.093	0.105	-	-	199,200	0.0912	3.33%
2012-09-18	0	0.090	0.090	-	0.090	0.090	55,000	4,910	0.0893	0.090	0.090	-	0.090	0.090	55,000	0.0893	5.88%
2012-09-17	0	0.085	0.090	0.100	0.080	0.090	300,000	24,775	0.0826	0.085	0.090	0.100	0.080	0.090	300,000	0.0826	-5.56%
2012-09-14	0	0.090	0.083	0.109	0.090	0.095	75,000	6,875	0.0917	0.090	0.083	0.109	0.090	0.095	75,000	0.0917	-5.26%
2012-09-13	0	0.095	0.095	0.110	-	-	0	0	-	0.095	0.095	0.110	-	-	0	-	0.00%
2012-09-12	0	0.095	0.091	0.110	0.095	0.095	100,000	9,500	0.0950	0.095	0.091	0.110	0.095	0.095	100,000	0.0950	0.00%
2012-09-11	0	0.095	0.091	0.105	-	-	0	0	-	0.095	0.091	0.105	-	-	0	-	0.00%
2012-09-10	0	0.095	0.091	0.105	-	-	0	0	-	0.095	0.091	0.105	-	-	0	-	0.00%
2012-09-07	0	0.095	0.095	0.108	-	-	0	0	-	0.095	0.095	0.108	-	-	0	-	4.40%
2012-09-06	0	0.091	0.085	0.110	-	-	0	0	-	0.091	0.085	0.110	-	-	0	-	0.00%
2012-09-05	0	0.091	0.085	-	0.091	0.091	31,500	2,762	0.0877	0.091	0.085	-	0.091	0.091	31,500	0.0877	0.00%
2012-09-04	0	0.091	0.085	0.109	-	-	0	0	-	0.091	0.085	0.109	-	-	0	-	0.00%
2012-09-03	0	0.091	0.085	0.110	-	-	0	0	-	0.091	0.085	0.110	-	-	0	-	0.00%
2012-08-31	0	0.091	0.085	-	-	-	0	0	-	0.091	0.085	-	-	-	0	-	0.00%
2012-08-30	0	0.091	0.088	0.105	0.091	0.091	35,000	3,025	0.0864	0.091	0.088	0.105	0.091	0.091	35,000	0.0864	1.11%
2012-08-29	0	0.090	0.084	0.090	0.090	0.095	50,000	4,625	0.0925	0.090	0.084	0.090	0.090	0.095	50,000	0.0925	-10.00%
2012-08-28	0	0.100	0.095	0.106	0.096	0.103	1,195,000	118,980	0.0996	0.100	0.095	0.106	0.096	0.103	1,195,000	0.0996	7.53%
2012-08-27	0	0.093	0.074	0.093	0.085	0.093	165,000	14,500	0.0879	0.093	0.074	0.093	0.085	0.093	165,000	0.0879	16.25%
2012-08-24	0	0.080	0.076	0.086	0.072	0.080	257,500	19,137	0.0743	0.080	0.076	0.086	0.072	0.080	257,500	0.0743	0.00%
2012-08-23	0	0.080	0.071	0.080	-	-	0	0	-	0.080	0.071	0.080	-	-	0	-	0.00%
2012-08-22	0	0.080	0.073	0.098	-	-	0	0	-	0.080	0.073	0.098	-	-	0	-	0.00%
2012-08-21	0	0.080	0.074	0.095	-	-	0	0	-	0.080	0.074	0.095	-	-	0	-	0.00%
2012-08-20	0	0.080	0.073	0.092	-	-	0	0	-	0.080	0.073	0.092	-	-	0	-	0.00%
2012-08-17	0	0.080	0.078	0.090	0.080	0.080	25,000	2,000	0.0800	0.080	0.078	0.090	0.080	0.080	25,000	0.0800	0.00%
2012-08-16	0	0.080	0.073	0.092	-	-	0	0	-	0.080	0.073	0.092	-	-	0	-	0.00%
2012-08-15	0	0.080	0.080	0.097	-	-	0	0	-	0.080	0.080	0.097	-	-	0	-	0.00%
2012-08-14	0	0.080	0.078	0.092	0.080	0.080	60,000	4,450	0.0742	0.080	0.078	0.092	0.080	0.080	60,000	0.0742	0.00%
2012-08-13	0	0.080	0.071	0.092	0.080	0.080	25,000	2,000	0.0800	0.080	0.071	0.092	0.080	0.080	25,000	0.0800	0.00%
2012-08-10	0	0.080	0.080	0.092	0.080	0.080	25,000	2,000	0.0800	0.080	0.080	0.092	0.080	0.080	25,000	0.0800	0.00%
2012-08-09	0	0.080	0.071	0.095	0.080	0.080	25,000	2,000	0.0800	0.080	0.071	0.095	0.080	0.080	25,000	0.0800	0.00%
2012-08-08	0	0.080	0.080	0.098	-	-	0	0	-	0.080	0.080	0.098	-	-	0	-	0.00%
2012-08-07	0	0.080	0.072	0.090	-	-	0	0	-	0.080	0.072	0.090	-	-	0	-	0.00%
2012-08-06	0	0.080	0.071	0.090	-	-	0	0	-	0.080	0.071	0.090	-	-	0	-	0.00%
2012-08-03	0	0.080	0.076	0.092	-	-	0	0	-	0.080	0.076	0.092	-	-	0	-	0.00%
2012-08-02	0	0.080	0.078	0.092	-	-	0	0	-	0.080	0.078	0.092	-	-	0	-	0.00%
2012-08-01	0	0.080	0.076	0.085	0.080	0.080	26,500	2,090	0.0789	0.080	0.076	0.085	0.080	0.080	26,500	0.0789	0.00%
2012-07-31	0	0.080	0.078	0.085	0.080	0.080	36,000	2,770	0.0769	0.080	0.078	0.085	0.080	0.080	36,000	0.0769	3.90%
2012-07-30	0	0.077	0.077	0.093	0.077	0.082	24,000	1,894	0.0789	0.077	0.077	0.093	0.077	0.082	24,000	0.0789	-4.94%
2012-07-27	0	0.081	0.081	0.087	0.081	0.089	103,000	8,446	0.0820	0.081	0.081	0.087	0.081	0.089	103,000	0.0820	1.25%
2012-07-26	0	0.080	0.070	0.088	0.080	0.080	625,000	50,000	0.0800	0.080	0.070	0.088	0.080	0.080	625,000	0.0800	0.00%
2012-07-25	0	0.080	0.078	0.080	0.075	0.083	185,000	14,735	0.0796	0.080	0.078	0.080	0.075	0.083	185,000	0.0796	-4.76%
2012-07-24	0	0.084	0.072	0.086	-	-	0	0	-	0.084	0.072	0.086	-	-	0	-	0.00%
2012-07-23	0	0.084	0.073	0.089	-	-	0	0	-	0.084	0.073	0.089	-	-	0	-	0.00%
2012-07-20	0	0.084	0.075	0.084	-	-	0	0	-	0.084	0.075	0.084	-	-	0	-	0.00%
2012-07-19	0	0.084	0.080	0.084	0.084	0.084	100,000	8,400	0.0840	0.084	0.080	0.084	0.084	0.084	100,000	0.0840	2.44%
2012-07-18	0	0.082	0.081	0.082	0.079	0.085	890,000	72,440	0.0814	0.082	0.081	0.082	0.079	0.085	890,000	0.0814	17.14%
2012-07-17	0	0.070	0.065	0.078	0.070	0.071	60,700	4,255	0.0701	0.070	0.065	0.078	0.070	0.071	60,700	0.0701	-12.50%
2012-07-16	0	0.080	0.070	0.080	0.062	0.080	310,000	24,620	0.0794	0.080	0.070	0.080	0.062	0.080	310,000	0.0794	0.00%
2012-07-13	0	0.080	0.082	0.085	0.078	0.080	80,000	6,255	0.0782	0.080	0.082	0.085	0.078	0.080	80,000	0.0782	-19.19%
2012-07-12	0	0.099	0.077	0.099	-	-	0	0	-	0.099	0.077	0.099	-	-	0	-	0.00%
2012-07-11	0	0.099	0.085	0.099	-	-	0	0	-	0.099	0.085	0.099	-	-	0	-	0.00%
2012-07-10	0	0.099	0.076	0.099	-	-	0	0	-	0.099	0.076	0.099	-	-	0	-	0.00%
2012-07-09	0	0.099	0.072	0.114	-	-	0	0	-	0.099	0.072	0.114	-	-	0	-	0.00%
2012-07-06	0	0.099	0.077	0.117	-	-	0	0	-	0.099	0.077	0.117	-	-	0	-	0.00%
2012-07-05	0	0.099	0.081	0.116	-	-	0	0	-	0.099	0.081	0.116	-	-	0	-	0.00%
2012-07-04	0	0.099	0.082	0.099	-	-	0	0	-	0.099	0.082	0.099	-	-	0	-	0.00%
2012-07-03	0	0.099	0.083	0.110	-	-	0	0	-	0.099	0.083	0.110	-	-	0	-	0.00%
2012-06-29	0	0.099	0.085	0.100	0.100	0.100	15,000	1,500	0.1000	0.099	0.085	0.100	0.100	0.100	15,000	0.1000	16.47%
2012-06-28	0	0.085	0.085	0.100	0.080	0.085	15,000	1,225	0.0817	0.085	0.085	0.100	0.080	0.085	15,000	0.0817	6.25%
2012-06-27	0	0.080	0.076	0.086	0.080	0.087	278,600	22,418	0.0805	0.080	0.076	0.086	0.080	0.087	278,600	0.0805	-15.79%
2012-06-26	0	0.095	0.087	0.099	0.085	0.100	305,000	29,875	0.0980	0.095	0.087	0.099	0.085	0.100	305,000	0.0980	-7.77%
2012-06-25	0	0.103	0.103	0.108	0.082	0.082	6,000	482	0.0803	0.103	0.103	0.108	0.082	0.082	6,000	0.0803	-6.36%
2012-06-22	0	0.110	0.105	0.128	0.110	0.110	30,000	3,300	0.1100	0.110	0.105	0.128	0.110	0.110	30,000	0.1100	-0.90%
2012-06-21	0	0.111	0.105	0.125	-	-	0	0	-	0.111	0.105	0.125	-	-	0	-	0.00%
2012-06-20	0	0.111	0.100	0.130	-	-	0	0	-	0.111	0.100	0.130	-	-	0	-	0.00%
2012-06-19	0	0.111	0.100	0.134	-	-	0	0	-	0.111	0.100	0.134	-	-	0	-	0.00%
2012-06-18	0	0.111	0.086	0.138	-	-	0	0	-	0.111	0.086	0.138	-	-	0	-	0.00%
2012-06-15	0	0.111	0.111	0.138	0.110	0.115	440,000	49,660	0.1129	0.111	0.111	0.138	0.110	0.115	440,000	0.1129	-7.50%
2012-06-14	0	0.120	0.120	0.142	0.120	0.120	390,000	46,800	0.1200	0.120	0.120	0.142	0.120	0.120	390,000	0.1200	-7.69%
2012-06-13	0	0.130	0.118	0.142	-	-	0	0	-	0.130	0.118	0.142	-	-	0	-	0.00%
2012-06-12	0	0.130	0.130	0.142	0.128	0.128	840,000	107,520	0.1280	0.130	0.130	0.142	0.128	0.128	840,000	0.1280	1.56%
2012-06-11	0	0.128	0.128	0.142	0.128	0.128	40,000	5,120	0.1280	0.128	0.128	0.142	0.128	0.128	40,000	0.1280	0.00%
2012-06-08	0	0.128	0.125	0.143	-	-	0	0	-	0.128	0.125	0.143	-	-	0	-	0.00%
2012-06-07	0	0.128	0.128	0.142	0.128	0.128	300,000	38,400	0.1280	0.128	0.128	0.142	0.128	0.128	300,000	0.1280	0.00%
2012-06-06	0	0.128	0.128	0.140	-	-	0	0	-	0.128	0.128	0.140	-	-	0	-	4.07%
2012-06-05	0	0.123	0.123	0.145	0.122	0.122	5,000	610	0.1220	0.123	0.123	0.145	0.122	0.122	5,000	0.1220	0.82%
2012-06-04	0	0.122	0.122	0.136	0.120	0.122	300,000	36,200	0.1207	0.122	0.122	0.136	0.120	0.122	300,000	0.1207	-12.86%
2012-06-01	0	0.140	0.135	0.140	-	-	2,500	325	0.1300	0.140	0.135	0.140	-	-	2,500	0.1300	0.00%
2012-05-31	0	0.140	0.130	0.149	0.140	0.140	200,000	28,000	0.1400	0.140	0.130	0.149	0.140	0.140	200,000	0.1400	5.26%
2012-05-30	0	0.133	0.133	0.140	0.133	0.133	490,000	65,170	0.1330	0.133	0.133	0.140	0.133	0.133	490,000	0.1330	-2.21%
2012-05-29	0	0.136	0.116	0.138	0.136	0.138	640,000	88,240	0.1379	0.136	0.116	0.138	0.136	0.138	640,000	0.1379	-2.86%
2012-05-28	0	0.140	0.138	0.143	-	-	0	0	-	0.140	0.138	0.143	-	-	0	-	0.00%
2012-05-25	0	0.140	0.136	0.143	0.139	0.140	450,000	62,800	0.1396	0.140	0.136	0.143	0.139	0.140	450,000	0.1396	0.00%
2012-05-24	0	0.140	0.135	0.145	-	-	0	0	-	0.140	0.135	0.145	-	-	0	-	0.00%
2012-05-23	0	0.140	0.133	0.143	-	-	0	0	-	0.140	0.133	0.143	-	-	0	-	0.00%
2012-05-22	0	0.140	0.138	0.140	0.131	0.140	1,699,000	226,277	0.1332	0.140	0.138	0.140	0.131	0.140	1,699,000	0.1332	7.69%
2012-05-21	0	0.130	0.126	0.131	0.125	0.130	855,000	110,050	0.1287	0.130	0.126	0.131	0.125	0.130	855,000	0.1287	8.33%
2012-05-18	0	0.120	0.120	0.139	0.120	0.120	50,000	6,000	0.1200	0.120	0.120	0.139	0.120	0.120	50,000	0.1200	-2.44%
2012-05-17	0	0.123	0.123	0.139	-	-	0	0	-	0.123	0.123	0.139	-	-	0	-	0.00%
2012-05-16	0	0.123	0.123	0.129	0.123	0.126	565,000	70,215	0.1243	0.123	0.123	0.129	0.123	0.126	565,000	0.1243	-3.91%
2012-05-15	0	0.128	0.128	0.134	0.120	0.128	105,000	13,400	0.1276	0.128	0.128	0.134	0.120	0.128	105,000	0.1276	0.00%
2012-05-14	0	0.128	0.128	0.143	0.128	0.128	565,000	72,320	0.1280	0.128	0.128	0.143	0.128	0.128	565,000	0.1280	0.00%
2012-05-11	0	0.128	0.128	0.144	-	-	0	0	-	0.128	0.128	0.144	-	-	0	-	0.00%
2012-05-10	0	0.128	0.125	0.144	-	-	0	0	-	0.128	0.125	0.144	-	-	0	-	0.00%
2012-05-09	0	0.128	0.125	0.145	-	-	0	0	-	0.128	0.125	0.145	-	-	0	-	0.00%
2012-05-08	0	0.128	0.128	0.142	0.128	0.128	10,000	1,280	0.1280	0.128	0.128	0.142	0.128	0.128	10,000	0.1280	-1.54%
2012-05-07	0	0.130	0.128	0.140	0.128	0.130	430,000	55,640	0.1294	0.130	0.128	0.140	0.128	0.130	430,000	0.1294	-3.70%
2012-05-04	0	0.135	0.135	0.144	0.135	0.135	40,000	5,400	0.1350	0.135	0.135	0.144	0.135	0.135	40,000	0.1350	0.00%
2012-05-03	0	0.135	0.135	0.145	0.121	0.135	50,000	6,400	0.1280	0.135	0.135	0.145	0.121	0.135	50,000	0.1280	-4.26%
2012-05-02	0	0.141	0.135	0.141	0.142	0.144	10,000	1,430	0.1430	0.141	0.135	0.141	0.142	0.144	10,000	0.1430	2.17%
2012-04-30	0	0.138	0.138	0.142	0.138	0.140	1,628,900	225,067	0.1382	0.138	0.138	0.142	0.138	0.140	1,628,900	0.1382	4.55%
2012-04-27	0	0.132	0.132	0.135	0.132	0.132	100,000	13,200	0.1320	0.132	0.132	0.135	0.132	0.132	100,000	0.1320	-2.22%
2012-04-26	0	0.135	0.130	0.138	0.130	0.135	337,500	45,232	0.1340	0.135	0.130	0.138	0.130	0.135	337,500	0.1340	3.85%
2012-04-25	0	0.130	0.128	0.134	0.130	0.130	230,000	29,900	0.1300	0.130	0.128	0.134	0.130	0.130	230,000	0.1300	4.00%
2012-04-24	0	0.125	0.125	0.133	0.125	0.130	1,210,000	154,610	0.1278	0.125	0.125	0.133	0.125	0.130	1,210,000	0.1278	4.17%
2012-04-23	0	0.120	0.120	0.132	0.120	0.120	130,000	15,600	0.1200	0.120	0.120	0.132	0.120	0.120	130,000	0.1200	0.00%
2012-04-20	0	0.120	0.120	0.135	0.120	0.120	10,000	1,200	0.1200	0.120	0.120	0.135	0.120	0.120	10,000	0.1200	0.00%
2012-04-19	0	0.120	0.120	0.132	0.120	0.120	180,000	21,600	0.1200	0.120	0.120	0.132	0.120	0.120	180,000	0.1200	0.00%
2012-04-18	0	0.120	0.120	0.134	0.120	0.120	5,000	600	0.1200	0.120	0.120	0.134	0.120	0.120	5,000	0.1200	1.69%
2012-04-17	0	0.118	0.118	0.134	0.113	0.118	1,520,000	179,075	0.1178	0.118	0.118	0.134	0.113	0.118	1,520,000	0.1178	2.61%
2012-04-16	0	0.115	0.115	0.118	0.115	0.116	200,000	23,055	0.1153	0.115	0.115	0.118	0.115	0.116	200,000	0.1153	-0.86%
2012-04-13	0	0.116	0.116	0.130	0.110	0.115	112,500	12,862	0.1143	0.116	0.116	0.130	0.110	0.115	112,500	0.1143	-5.69%
2012-04-12	0	0.123	0.120	0.131	-	-	0	0	-	0.123	0.120	0.131	-	-	0	-	0.00%
2012-04-11	0	0.123	0.115	0.125	-	-	0	0	-	0.123	0.115	0.125	-	-	0	-	0.00%
2012-04-10	0	0.123	0.114	0.134	0.123	0.123	500,000	61,500	0.1230	0.123	0.114	0.134	0.123	0.123	500,000	0.1230	0.00%
2012-04-05	0	0.123	0.120	0.123	0.119	0.125	631,000	75,860	0.1202	0.123	0.120	0.123	0.119	0.125	631,000	0.1202	4.24%
2012-04-03	0	0.118	0.118	0.128	0.115	0.128	601,100	75,740	0.1260	0.118	0.118	0.128	0.115	0.128	601,100	0.1260	-7.81%
2012-04-02	0	0.128	0.116	0.132	0.128	0.128	500,000	64,000	0.1280	0.128	0.116	0.132	0.128	0.128	500,000	0.1280	0.00%
2012-03-30	0	0.128	0.121	0.130	0.128	0.128	500,000	64,000	0.1280	0.128	0.121	0.130	0.128	0.128	500,000	0.1280	0.00%
2012-03-29	0	0.128	0.125	0.128	0.120	0.132	1,030,000	131,280	0.1275	0.128	0.125	0.128	0.120	0.132	1,030,000	0.1275	-5.19%
2012-03-28	0	0.135	0.121	0.135	0.136	0.136	500,000	68,000	0.1360	0.135	0.121	0.135	0.136	0.136	500,000	0.1360	-1.46%
2012-03-27	0	0.137	0.126	0.137	0.137	0.137	500,000	68,500	0.1370	0.137	0.126	0.137	0.137	0.137	500,000	0.1370	-0.72%
2012-03-26	0	0.138	0.112	0.138	0.139	0.139	500,000	69,500	0.1390	0.138	0.112	0.138	0.139	0.139	500,000	0.1390	-0.72%
2012-03-23	0	0.139	0.129	0.139	-	-	0	0	-	0.139	0.129	0.139	-	-	0	-	-0.71%
2012-03-22	0	0.140	0.124	0.140	-	-	0	0	-	0.140	0.124	0.140	-	-	0	-	0.00%
2012-03-21	0	0.140	0.125	0.144	-	-	0	0	-	0.140	0.125	0.144	-	-	0	-	0.00%
2012-03-20	0	0.140	0.125	0.144	-	-	0	0	-	0.140	0.125	0.144	-	-	0	-	0.00%
2012-03-19	0	0.140	0.135	0.140	0.121	0.141	320,000	42,445	0.1326	0.140	0.135	0.140	0.121	0.141	320,000	0.1326	6.06%
2012-03-16	0	0.132	0.119	0.142	-	-	0	0	-	0.132	0.119	0.142	-	-	0	-	0.00%
2012-03-15	0	0.132	0.129	0.137	0.129	0.144	116,000	15,325	0.1321	0.132	0.129	0.137	0.129	0.144	116,000	0.1321	1.54%
2012-03-14	0	0.130	0.126	0.140	0.120	0.132	455,000	57,350	0.1260	0.130	0.126	0.140	0.120	0.132	455,000	0.1260	0.78%
2012-03-13	0	0.129	0.123	0.134	0.129	0.129	15,000	1,935	0.1290	0.129	0.123	0.134	0.129	0.129	15,000	0.1290	0.00%
2012-03-12	0	0.129	0.127	0.145	-	-	0	0	-	0.129	0.127	0.145	-	-	0	-	0.00%
2012-03-09	0	0.129	0.129	0.137	0.128	0.128	7,500	940	0.1253	0.129	0.129	0.137	0.128	0.128	7,500	0.1253	-6.52%
2012-03-08	0	0.138	0.128	0.138	0.135	0.140	120,000	16,700	0.1392	0.138	0.128	0.138	0.135	0.140	120,000	0.1392	10.40%
2012-03-07	0	0.125	0.124	0.130	0.125	0.139	695,000	88,660	0.1276	0.125	0.124	0.130	0.125	0.139	695,000	0.1276	-4.58%
2012-03-06	0	0.131	0.131	0.139	0.131	0.131	6,000	778	0.1297	0.131	0.131	0.139	0.131	0.131	6,000	0.1297	-6.43%
2012-03-05	0	0.140	0.130	0.140	-	-	0	0	-	0.140	0.130	0.140	-	-	0	-	0.00%
2012-03-02	0	0.140	0.133	0.140	0.135	0.142	508,750	70,372	0.1383	0.140	0.133	0.140	0.135	0.142	508,750	0.1383	1.45%
2012-03-01	0	0.138	0.132	0.145	0.135	0.138	120,000	16,335	0.1361	0.138	0.132	0.145	0.135	0.138	120,000	0.1361	-4.83%
2012-02-29	0	0.145	0.141	0.148	0.140	0.148	805,000	114,205	0.1419	0.145	0.141	0.148	0.140	0.148	805,000	0.1419	-8.23%
2012-02-28	0	0.158	0.140	0.177	-	-	0	0	-	0.158	0.140	0.177	-	-	0	-	0.00%
2012-02-27	0	0.158	0.142	0.158	-	-	25,000	3,975	0.1590	0.158	0.142	0.158	-	-	25,000	0.1590	0.00%
2012-02-24	0	0.158	0.158	0.163	0.146	0.160	805,000	124,520	0.1547	0.158	0.158	0.163	0.146	0.160	805,000	0.1547	-5.39%
2012-02-23	0	0.167	0.149	0.167	0.169	0.169	50,000	8,450	0.1690	0.167	0.149	0.167	0.169	0.169	50,000	0.1690	-1.18%
2012-02-22	0	0.169	0.157	0.169	0.145	0.170	1,295,000	204,790	0.1581	0.169	0.157	0.169	0.145	0.170	1,295,000	0.1581	0.00%
2012-02-21	0	0.169	0.150	0.169	0.150	0.177	441,000	72,683	0.1648	0.169	0.150	0.169	0.150	0.177	441,000	0.1648	-0.59%
2012-02-20	0	0.170	0.158	0.170	0.159	0.179	1,412,500	240,247	0.1701	0.170	0.158	0.170	0.159	0.179	1,412,500	0.1701	13.33%
2012-02-17	0	0.150	0.150	0.152	0.140	0.150	1,071,500	155,388	0.1450	0.150	0.150	0.152	0.140	0.150	1,071,500	0.1450	11.11%
2012-02-16	0	0.135	0.128	0.135	0.125	0.135	480,000	60,715	0.1265	0.135	0.128	0.135	0.125	0.135	480,000	0.1265	-3.57%
2012-02-15	0	0.140	0.135	0.160	0.114	0.140	2,945,000	353,570	0.1201	0.140	0.135	0.160	0.114	0.140	2,945,000	0.1201	0.00%
2012-02-14	0	0.140	0.136	0.150	0.140	0.140	7,500	1,020	0.1360	0.140	0.136	0.150	0.140	0.140	7,500	0.1360	0.00%
2012-02-13	0	0.140	0.135	0.150	-	-	0	0	-	0.140	0.135	0.150	-	-	0	-	0.00%
2012-02-10	0	0.140	0.133	0.150	0.140	0.140	250,000	36,100	0.1444	0.140	0.133	0.150	0.140	0.140	250,000	0.1444	6.06%
2012-02-09	0	0.132	0.132	0.150	0.132	0.132	150,000	19,740	0.1316	0.132	0.132	0.150	0.132	0.132	150,000	0.1316	-2.94%
2012-02-08	0	0.136	0.136	0.152	0.130	0.136	60,000	8,100	0.1350	0.136	0.136	0.152	0.130	0.136	60,000	0.1350	-4.23%
2012-02-07	0	0.142	0.130	0.159	0.142	0.142	9,200	1,130	0.1228	0.142	0.130	0.159	0.142	0.142	9,200	0.1228	2.90%
2012-02-06	0	0.138	0.125	0.159	-	-	0	0	-	0.138	0.125	0.159	-	-	0	-	0.00%
2012-02-03	0	0.138	0.130	0.150	0.138	0.138	30,000	4,140	0.1380	0.138	0.130	0.150	0.138	0.138	30,000	0.1380	0.00%
2012-02-02	0	0.138	0.122	0.150	-	-	0	0	-	0.138	0.122	0.150	-	-	0	-	0.00%
2012-02-01	0	0.138	0.124	0.138	-	-	0	0	-	0.138	0.124	0.138	-	-	0	-	0.00%
2012-01-31	0	0.138	0.139	0.200	0.115	0.138	85,000	11,440	0.1346	0.138	0.139	0.200	0.115	0.138	85,000	0.1346	21.05%
2012-01-30	0	0.114	0.114	0.135	0.114	0.115	25,000	2,855	0.1142	0.114	0.114	0.135	0.114	0.115	25,000	0.1142	-13.64%
2012-01-27	0	0.132	0.119	0.137	-	-	0	0	-	0.132	0.119	0.137	-	-	0	-	0.00%
2012-01-26	0	0.132	0.132	0.140	0.128	0.131	57,500	7,430	0.1292	0.132	0.132	0.140	0.128	0.131	57,500	0.1292	-13.16%
2012-01-20	0	0.152	0.131	0.152	-	-	0	0	-	0.152	0.131	0.152	-	-	0	-	0.00%
2012-01-19	0	0.152	0.152	0.168	0.150	0.152	205,000	30,760	0.1500	0.152	0.152	0.168	0.150	0.152	205,000	0.1500	1.33%
2012-01-18	0	0.150	0.131	0.160	-	-	0	0	-	0.150	0.131	0.160	-	-	0	-	0.00%
2012-01-17	0	0.150	0.131	0.150	-	-	1,000	121	0.1210	0.150	0.131	0.150	-	-	1,000	0.1210	0.00%
2012-01-16	0	0.150	0.131	0.150	-	-	0	0	-	0.150	0.131	0.150	-	-	0	-	0.00%
2012-01-13	0	0.150	0.131	0.150	-	-	0	0	-	0.150	0.131	0.150	-	-	0	-	0.00%
2012-01-12	0	0.150	0.131	0.160	-	-	0	0	-	0.150	0.131	0.160	-	-	0	-	0.00%
2012-01-11	0	0.150	0.136	0.160	0.150	0.160	130,000	20,300	0.1562	0.150	0.136	0.160	0.150	0.160	130,000	0.1562	-6.25%
2012-01-10	0	0.160	0.136	0.178	-	-	0	0	-	0.160	0.136	0.178	-	-	0	-	0.00%
2012-01-09	0	0.160	0.136	0.160	-	-	0	0	-	0.160	0.136	0.160	-	-	0	-	0.00%
2012-01-06	0	0.160	0.140	0.160	0.160	0.160	170,000	27,200	0.1600	0.160	0.140	0.160	0.160	0.160	170,000	0.1600	15.94%
2012-01-05	0	0.138	0.131	0.208	-	-	0	0	-	0.138	0.131	0.208	-	-	0	-	0.00%
2012-01-04	0	0.138	0.138	0.158	0.138	0.138	30,000	4,140	0.1380	0.138	0.138	0.158	0.138	0.138	30,000	0.1380	4.55%
2012-01-03	0	0.132	0.131	0.209	-	-	0	0	-	0.132	0.131	0.209	-	-	0	-	0.00%
2011-12-30	0	0.132	0.131	0.175	0.132	0.132	52,500	6,912	0.1317	0.132	0.131	0.175	0.132	0.132	52,500	0.1317	-1.49%
2011-12-29	0	0.134	0.134	0.175	-	-	0	0	-	0.134	0.134	0.175	-	-	0	-	0.00%
2011-12-28	0	0.134	0.134	0.168	0.133	0.133	10,000	1,330	0.1330	0.134	0.134	0.168	0.133	0.133	10,000	0.1330	-10.67%
2011-12-23	0	0.150	0.133	0.150	-	-	0	0	-	0.150	0.133	0.150	-	-	0	-	0.00%
2011-12-22	0	0.150	0.131	0.155	0.140	0.150	130,000	18,500	0.1423	0.150	0.131	0.155	0.140	0.150	130,000	0.1423	0.00%
2011-12-21	0	0.150	0.130	0.150	-	-	0	0	-	0.150	0.130	0.150	-	-	0	-	0.00%
2011-12-20	0	0.150	0.135	0.150	-	-	0	0	-	0.150	0.135	0.150	-	-	0	-	-1.32%
2011-12-19	0	0.152	0.131	0.152	-	-	0	0	-	0.152	0.131	0.152	-	-	0	-	0.00%
2011-12-16	0	0.152	0.140	0.174	0.152	0.152	15,000	2,280	0.1520	0.152	0.140	0.174	0.152	0.152	15,000	0.1520	-3.18%
2011-12-15	0	0.157	0.141	0.175	-	-	0	0	-	0.157	0.141	0.175	-	-	0	-	0.00%
2011-12-14	0	0.157	0.124	0.175	-	-	0	0	-	0.157	0.124	0.175	-	-	0	-	0.00%
2011-12-13	0	0.157	0.140	0.157	-	-	0	0	-	0.157	0.140	0.157	-	-	0	-	-0.63%
2011-12-12	0	0.158	0.141	0.158	-	-	0	0	-	0.158	0.141	0.158	-	-	0	-	0.00%
2011-12-09	0	0.158	0.140	0.175	-	-	0	0	-	0.158	0.140	0.175	-	-	0	-	0.00%
2011-12-08	0	0.158	0.131	0.175	-	-	0	0	-	0.158	0.131	0.175	-	-	0	-	0.00%
2011-12-07	0	0.158	0.133	0.162	-	-	0	0	-	0.158	0.133	0.162	-	-	0	-	0.00%
2011-12-06	0	0.158	0.131	0.168	-	-	0	0	-	0.158	0.131	0.168	-	-	0	-	0.00%
2011-12-05	0	0.158	0.131	0.158	-	-	0	0	-	0.158	0.131	0.158	-	-	0	-	-4.24%
2011-12-02	0	0.165	0.159	0.168	0.112	0.170	2,057,500	333,275	0.1620	0.165	0.159	0.168	0.112	0.170	2,057,500	0.1620	36.36%
2011-12-01	0	0.121	0.121	0.144	0.111	0.111	45,000	4,995	0.1110	0.121	0.121	0.144	0.111	0.111	45,000	0.1110	-7.63%
2011-11-30	0	0.131	0.119	0.140	-	-	0	0	-	0.131	0.119	0.140	-	-	0	-	0.00%
2011-11-29	0	0.131	0.112	0.144	-	-	0	0	-	0.131	0.112	0.144	-	-	0	-	0.00%
2011-11-28	0	0.131	0.130	0.143	0.130	0.131	10,000	1,305	0.1305	0.131	0.130	0.143	0.130	0.131	10,000	0.1305	-7.75%
2011-11-25	0	0.142	0.123	0.143	0.128	0.158	55,000	7,805	0.1419	0.142	0.123	0.143	0.128	0.158	55,000	0.1419	2.16%
2011-11-24	0	0.139	0.121	0.140	0.139	0.139	10,000	1,345	0.1345	0.139	0.121	0.140	0.139	0.139	10,000	0.1345	14.88%
2011-11-23	0	0.121	0.121	0.144	0.116	0.120	12,500	1,445	0.1156	0.121	0.121	0.144	0.116	0.120	12,500	0.1156	-3.20%
2011-11-22	0	0.125	0.125	0.134	0.125	0.125	60,000	7,500	0.1250	0.125	0.125	0.134	0.125	0.125	60,000	0.1250	0.00%
2011-11-21	0	0.125	0.125	0.140	0.125	0.127	255,000	31,935	0.1252	0.125	0.125	0.140	0.125	0.127	255,000	0.1252	-13.79%
2011-11-18	0	0.145	0.145	0.149	0.121	0.146	900,000	127,115	0.1412	0.145	0.145	0.149	0.121	0.146	900,000	0.1412	19.83%
2011-11-17	0	0.121	0.121	0.137	0.121	0.121	135,000	16,335	0.1210	0.121	0.121	0.137	0.121	0.121	135,000	0.1210	-11.68%
2011-11-16	0	0.137	0.121	-	-	-	0	0	-	0.137	0.121	-	-	-	0	-	0.00%
2011-11-15	0	0.137	0.130	0.137	0.121	0.139	65,000	8,695	0.1338	0.137	0.130	0.137	0.121	0.139	65,000	0.1338	17.09%
2011-11-14	0	0.117	0.129	0.130	0.113	0.113	80,000	9,040	0.1130	0.117	0.129	0.130	0.113	0.113	80,000	0.1130	-12.03%
2011-11-11	0	0.133	0.121	-	-	-	0	0	-	0.133	0.121	-	-	-	0	-	0.00%
2011-11-10	0	0.133	0.132	0.133	0.133	0.133	100,000	13,300	0.1330	0.133	0.132	0.133	0.133	0.133	100,000	0.1330	0.00%
2011-11-09	0	0.133	0.133	-	-	-	0	0	-	0.133	0.133	-	-	-	0	-	1.53%
2011-11-08	0	0.131	0.130	-	-	-	500	61	0.1220	0.131	0.130	-	-	-	500	0.1220	0.00%
2011-11-07	0	0.131	0.131	-	-	-	0	0	-	0.131	0.131	-	-	-	0	-	0.00%
2011-11-04	0	0.131	0.131	0.140	-	-	0	0	-	0.131	0.131	0.140	-	-	0	-	0.00%
2011-11-03	0	0.131	0.131	0.140	0.130	0.130	200,000	26,000	0.1300	0.131	0.131	0.140	0.130	0.130	200,000	0.1300	0.77%
2011-11-02	0	0.130	0.130	0.160	0.130	0.130	6,500	830	0.1277	0.130	0.130	0.160	0.130	0.130	6,500	0.1277	-7.14%
2011-11-01	0	0.140	0.133	0.160	-	-	0	0	-	0.140	0.133	0.160	-	-	0	-	0.00%
2011-10-31	0	0.140	0.140	0.160	0.140	0.140	15,000	2,100	0.1400	0.140	0.140	0.160	0.140	0.140	15,000	0.1400	-2.10%
2011-10-28	0	0.143	0.143	0.169	0.140	0.141	140,000	19,700	0.1407	0.143	0.143	0.169	0.140	0.141	140,000	0.1407	-7.14%
2011-10-27	0	0.154	0.150	0.160	0.131	0.160	412,648	63,242	0.1533	0.154	0.150	0.160	0.131	0.160	412,648	0.1533	10.00%
2011-10-26	0	0.140	0.145	0.160	0.140	0.165	1,117,500	175,827	0.1573	0.140	0.145	0.160	0.140	0.165	1,117,500	0.1573	-3.45%
2011-10-25	0	0.145	0.145	0.147	0.145	0.145	5,000	725	0.1450	0.145	0.145	0.147	0.145	0.145	5,000	0.1450	3.57%
2011-10-24	0	0.140	0.120	0.150	-	-	0	0	-	0.140	0.120	0.150	-	-	0	-	0.00%
2011-10-21	0	0.140	0.120	0.125	0.070	0.140	305,000	41,600	0.1364	0.140	0.120	0.125	0.070	0.140	305,000	0.1364	16.67%
2011-10-20	0	0.120	0.110	0.139	0.120	0.120	200,000	24,000	0.1200	0.120	0.110	0.139	0.120	0.120	200,000	0.1200	0.00%
2011-10-19	0	0.120	0.110	0.139	-	-	112,500	13,500	0.1200	0.120	0.110	0.139	-	-	112,500	0.1200	0.00%
2011-10-18	0	0.120	0.110	0.139	0.120	0.120	200,000	24,000	0.1200	0.120	0.110	0.139	0.120	0.120	200,000	0.1200	-6.98%
2011-10-17	0	0.129	0.120	0.139	-	-	0	0	-	0.129	0.120	0.139	-	-	0	-	0.00%
2011-10-14	0	0.129	0.120	0.129	0.070	0.129	150,000	18,040	0.1203	0.129	0.120	0.129	0.070	0.129	150,000	0.1203	3.20%
2011-10-13	0	0.125	0.110	0.129	0.120	0.130	370,000	47,175	0.1275	0.125	0.110	0.129	0.120	0.130	370,000	0.1275	-3.10%
2011-10-12	0	0.129	0.100	0.129	0.129	0.166	30,000	4,055	0.1352	0.129	0.100	0.129	0.129	0.166	30,000	0.1352	29.00%
2011-10-11	0	0.100	0.100	0.120	-	-	0	0	-	0.100	0.100	0.120	-	-	0	-	0.00%
2011-10-10	0	0.100	0.100	0.120	-	-	0	0	-	0.100	0.100	0.120	-	-	0	-	0.00%
2011-10-07	0	0.100	0.091	0.120	-	-	0	0	-	0.100	0.091	0.120	-	-	0	-	0.00%
2011-10-06	0	0.100	0.095	0.120	-	-	0	0	-	0.100	0.095	0.120	-	-	0	-	0.00%
2011-10-04	0	0.100	0.100	0.119	0.100	0.101	437,500	44,162	0.1009	0.100	0.100	0.119	0.100	0.101	437,500	0.1009	0.00%
2011-10-03	0	0.100	0.100	0.110	0.100	0.100	200,000	20,000	0.1000	0.100	0.100	0.110	0.100	0.100	200,000	0.1000	-16.67%
2011-09-30	0	0.120	0.102	0.122	0.120	0.120	20,000	2,400	0.1200	0.120	0.102	0.122	0.120	0.120	20,000	0.1200	0.00%
2011-09-28	0	0.120	0.119	0.150	0.120	0.120	45,000	5,400	0.1200	0.120	0.119	0.150	0.120	0.120	45,000	0.1200	0.00%
2011-09-27	0	0.120	0.105	0.138	-	-	0	0	-	0.120	0.105	0.138	-	-	0	-	0.00%
2011-09-26	0	0.120	0.102	0.160	0.120	0.120	60,000	7,200	0.1200	0.120	0.102	0.160	0.120	0.120	60,000	0.1200	0.00%
2011-09-23	0	0.120	0.120	0.130	0.120	0.120	30,000	3,600	0.1200	0.120	0.120	0.130	0.120	0.120	30,000	0.1200	0.00%
2011-09-22	0	0.120	0.120	0.127	0.120	0.128	158,000	19,226	0.1217	0.120	0.120	0.127	0.120	0.128	158,000	0.1217	-7.69%
2011-09-21	0	0.130	0.130	0.158	-	-	1,500	180	0.1200	0.130	0.130	0.158	-	-	1,500	0.1200	0.00%
2011-09-20	0	0.130	0.127	0.159	-	-	0	0	-	0.130	0.127	0.159	-	-	0	-	0.00%
2011-09-19	0	0.130	0.125	0.160	0.130	0.130	40,000	5,200	0.1300	0.130	0.125	0.160	0.130	0.130	40,000	0.1300	-2.26%
2011-09-16	0	0.133	0.120	0.165	0.120	0.135	103,750	13,347	0.1286	0.133	0.120	0.165	0.120	0.135	103,750	0.1286	-1.48%
2011-09-15	0	0.135	0.130	0.150	0.135	0.135	330,000	44,550	0.1350	0.135	0.130	0.150	0.135	0.135	330,000	0.1350	0.00%
2011-09-14	0	0.135	0.118	0.135	-	-	0	0	-	0.135	0.118	0.135	-	-	0	-	-2.17%
2011-09-12	0	0.138	0.118	0.180	-	-	0	0	-	0.138	0.118	0.180	-	-	0	-	0.00%
2011-09-09	0	0.138	0.130	0.138	-	-	0	0	-	0.138	0.130	0.138	-	-	0	-	0.00%
2011-09-08	0	0.138	0.125	0.163	-	-	0	0	-	0.138	0.125	0.163	-	-	0	-	0.00%
2011-09-07	0	0.138	0.121	0.163	-	-	0	0	-	0.138	0.121	0.163	-	-	0	-	0.00%
2011-09-06	0	0.138	0.118	0.138	-	-	0	0	-	0.138	0.118	0.138	-	-	0	-	0.00%
2011-09-05	0	0.138	0.129	0.138	0.138	0.138	5,000	690	0.1380	0.138	0.129	0.138	0.138	0.138	5,000	0.1380	-1.43%
2011-09-02	0	0.140	0.140	0.170	0.140	0.140	420,000	58,800	0.1400	0.140	0.140	0.170	0.140	0.140	420,000	0.1400	0.00%
2011-09-01	0	0.140	0.135	0.169	-	-	0	0	-	0.140	0.135	0.169	-	-	0	-	0.00%
2011-08-31	0	0.140	0.133	0.163	0.137	0.140	680,000	93,760	0.1379	0.140	0.133	0.163	0.137	0.140	680,000	0.1379	6.06%
2011-08-30	0	0.132	0.130	0.133	0.132	0.136	255,000	34,080	0.1336	0.132	0.130	0.133	0.132	0.136	255,000	0.1336	-3.65%
2011-08-29	0	0.137	0.135	0.149	0.137	0.137	100,000	13,700	0.1370	0.137	0.135	0.149	0.137	0.137	100,000	0.1370	0.00%
2011-08-26	0	0.137	0.137	0.170	0.135	0.149	281,250	38,832	0.1381	0.137	0.137	0.170	0.135	0.149	281,250	0.1381	-8.05%
2011-08-25	0	0.149	0.129	0.180	-	-	0	0	-	0.149	0.129	0.180	-	-	0	-	0.00%
2011-08-24	0	0.149	0.149	0.194	-	-	0	0	-	0.149	0.149	0.194	-	-	0	-	0.00%
2011-08-23	0	0.149	0.149	0.178	0.149	0.149	5,000	745	0.1490	0.149	0.149	0.178	0.149	0.149	5,000	0.1490	-1.32%
2011-08-22	0	0.151	0.150	0.156	0.150	0.166	234,800	36,765	0.1566	0.151	0.150	0.156	0.150	0.166	234,800	0.1566	-9.04%
2011-08-19	0	0.166	0.156	0.166	-	-	0	0	-	0.166	0.156	0.166	-	-	0	-	-0.60%
2011-08-18	0	0.167	0.166	0.185	0.167	0.167	5,000	835	0.1670	0.167	0.166	0.185	0.167	0.167	5,000	0.1670	-4.57%
2011-08-17	0	0.175	0.175	0.196	0.170	0.170	20,000	3,400	0.1700	0.175	0.175	0.196	0.170	0.170	20,000	0.1700	2.94%
2011-08-16	0	0.170	0.170	0.188	0.165	0.170	90,000	15,275	0.1697	0.170	0.170	0.188	0.165	0.170	90,000	0.1697	3.03%
2011-08-15	0	0.165	0.165	0.180	-	-	0	0	-	0.165	0.165	0.180	-	-	0	-	0.00%
2011-08-12	0	0.165	0.142	0.170	-	-	0	0	-	0.165	0.142	0.170	-	-	0	-	0.00%
2011-08-11	0	0.165	0.139	0.170	-	-	2,500	337	0.1348	0.165	0.139	0.170	-	-	2,500	0.1348	0.00%
2011-08-10	0	0.165	0.155	0.170	-	-	0	0	-	0.165	0.155	0.170	-	-	0	-	0.00%
2011-08-09	0	0.165	0.153	0.176	0.155	0.165	250,000	39,850	0.1594	0.165	0.153	0.176	0.155	0.165	250,000	0.1594	-6.25%
2011-08-08	0	0.176	0.159	0.180	-	-	0	0	-	0.176	0.159	0.180	-	-	0	-	0.00%
2011-08-05	0	0.176	0.175	0.195	0.171	0.188	462,500	86,085	0.1861	0.176	0.175	0.195	0.171	0.188	462,500	0.1861	-7.37%
2011-08-04	0	0.190	0.183	0.190	0.190	0.190	65,000	12,350	0.1900	0.190	0.183	0.190	0.190	0.190	65,000	0.1900	-5.00%
2011-08-03	0	0.200	0.186	0.227	0.200	0.201	325,000	65,005	0.2000	0.200	0.186	0.227	0.200	0.201	325,000	0.2000	-4.76%
2011-08-02	0	0.210	0.184	0.210	-	-	0	0	-	0.210	0.184	0.210	-	-	0	-	0.00%
2011-08-01	0	0.210	0.205	0.210	0.210	0.210	105,000	22,050	0.2100	0.210	0.205	0.210	0.210	0.210	105,000	0.2100	-0.94%
2011-07-29	0	0.212	0.205	0.212	0.211	0.215	223,000	47,218	0.2117	0.212	0.205	0.212	0.211	0.215	223,000	0.2117	3.41%
2011-07-28	0	0.205	0.205	0.221	0.205	0.205	200,000	41,000	0.2050	0.205	0.205	0.221	0.205	0.205	200,000	0.2050	-2.38%
2011-07-27	0	0.210	0.205	0.221	0.210	0.210	10,000	2,100	0.2100	0.210	0.205	0.221	0.210	0.210	10,000	0.2100	0.00%
2011-07-26	0	0.210	0.210	0.226	0.210	0.210	33,000	6,915	0.2095	0.210	0.210	0.226	0.210	0.210	33,000	0.2095	2.44%
2011-07-25	0	0.205	0.205	0.217	0.205	0.210	350,000	72,750	0.2079	0.205	0.205	0.217	0.205	0.210	350,000	0.2079	-2.84%
2011-07-22	0	0.211	0.211	0.226	0.210	0.210	100,000	21,000	0.2100	0.211	0.211	0.226	0.210	0.210	100,000	0.2100	0.48%
2011-07-21	0	0.210	0.210	0.218	0.210	0.215	555,000	117,555	0.2118	0.210	0.210	0.218	0.210	0.215	555,000	0.2118	-2.33%
2011-07-20	0	0.215	0.211	0.230	-	-	0	0	-	0.215	0.211	0.230	-	-	0	-	0.00%
2011-07-19	0	0.215	0.210	0.215	0.211	0.215	135,000	28,605	0.2119	0.215	0.210	0.215	0.211	0.215	135,000	0.2119	-8.12%
2011-07-18	0	0.234	0.210	0.234	-	-	0	0	-	0.234	0.210	0.234	-	-	0	-	-0.43%
2011-07-15	0	0.235	0.230	0.244	0.220	0.240	8,835,000	1,980,700	0.2242	0.235	0.230	0.244	0.220	0.240	8,835,000	0.2242	6.82%
2011-07-14	0	0.220	0.213	0.230	0.212	0.230	6,395,000	1,358,580	0.2124	0.220	0.213	0.230	0.212	0.230	6,395,000	0.2124	3.77%
2011-07-13	0	0.212	0.212	0.245	0.211	0.212	820,000	173,040	0.2110	0.212	0.212	0.245	0.211	0.212	820,000	0.2110	0.47%
2011-07-12	0	0.211	0.210	0.220	0.210	0.211	1,175,000	247,750	0.2109	0.211	0.210	0.220	0.210	0.211	1,175,000	0.2109	-4.09%
2011-07-11	0	0.220	0.212	0.220	0.210	0.220	85,000	18,500	0.2176	0.220	0.212	0.220	0.210	0.220	85,000	0.2176	0.00%
2011-07-08	0	0.220	0.210	0.222	0.210	0.222	375,000	80,870	0.2157	0.220	0.210	0.222	0.210	0.222	375,000	0.2157	6.80%
2011-07-07	0	0.206	0.206	0.220	0.202	0.206	13,009,350	2,633,826	0.2025	0.206	0.206	0.220	0.202	0.206	13,009,350	0.2025	1.98%
2011-07-06	0	0.202	0.201	0.220	0.202	0.203	12,350,000	2,496,700	0.2022	0.202	0.201	0.220	0.202	0.203	12,350,000	0.2022	-1.46%
2011-07-05	0	0.205	0.201	0.222	0.205	0.205	5,180,000	1,061,900	0.2050	0.205	0.201	0.222	0.205	0.205	5,180,000	0.2050	0.00%
2011-07-04	0	0.205	0.205	0.218	0.204	0.219	127,500	26,680	0.2093	0.205	0.205	0.218	0.204	0.219	127,500	0.2093	-1.91%
2011-06-30	0	0.209	0.201	0.209	0.195	0.210	1,017,500	213,575	0.2099	0.209	0.201	0.209	0.195	0.210	1,017,500	0.2099	-0.48%
2011-06-29	0	0.210	0.210	0.218	0.205	0.206	1,510,000	309,670	0.2051	0.210	0.210	0.218	0.205	0.206	1,510,000	0.2051	2.94%
2011-06-28	0	0.204	0.193	0.204	0.200	0.223	1,475,000	299,610	0.2031	0.204	0.193	0.204	0.200	0.223	1,475,000	0.2031	-0.49%
2011-06-27	0	0.205	0.200	0.207	-	-	100,000	19,500	0.1950	0.205	0.200	0.207	-	-	100,000	0.1950	0.00%
2011-06-24	0	0.205	0.201	0.209	0.200	0.205	900,000	182,460	0.2027	0.205	0.201	0.209	0.200	0.205	900,000	0.2027	-2.38%
2011-06-23	0	0.210	0.205	0.210	0.202	0.210	30,000	6,220	0.2073	0.210	0.205	0.210	0.202	0.210	30,000	0.2073	-4.55%
2011-06-22	0	0.220	0.205	0.220	0.205	0.220	230,000	48,335	0.2102	0.220	0.205	0.220	0.205	0.220	230,000	0.2102	4.76%
2011-06-21	0	0.210	0.210	0.229	0.200	0.210	400,000	80,890	0.2022	0.210	0.210	0.229	0.200	0.210	400,000	0.2022	-0.47%
2011-06-20	0	0.211	0.229	0.230	0.210	0.211	215,000	45,385	0.2111	0.211	0.229	0.230	0.210	0.211	215,000	0.2111	-4.52%
2011-06-17	0	0.221	0.221	0.255	0.221	0.221	15,000	3,255	0.2170	0.221	0.221	0.255	0.221	0.221	15,000	0.2170	0.00%
2011-06-16	0	0.221	0.221	0.240	0.221	0.236	35,000	7,885	0.2253	0.221	0.221	0.240	0.221	0.236	35,000	0.2253	-7.92%
2011-06-15	0	0.240	0.240	0.243	0.240	0.240	145,000	34,800	0.2400	0.240	0.240	0.243	0.240	0.240	145,000	0.2400	1.69%
2011-06-14	0	0.236	0.236	0.243	0.236	0.236	20,000	4,720	0.2360	0.236	0.236	0.243	0.236	0.236	20,000	0.2360	-2.07%
2011-06-13	0	0.241	0.240	0.245	0.240	0.245	1,162,500	282,505	0.2430	0.241	0.240	0.245	0.240	0.245	1,162,500	0.2430	-3.60%
2011-06-10	0	0.250	0.245	0.250	0.250	0.250	1,000,000	250,000	0.2500	0.250	0.245	0.250	0.250	0.250	1,000,000	0.2500	0.00%
2011-06-09	0	0.250	0.245	0.260	0.250	0.250	1,035,500	258,862	0.2500	0.250	0.245	0.260	0.250	0.250	1,035,500	0.2500	0.00%
2011-06-08	0	0.250	0.250	0.260	0.250	0.255	1,025,000	261,250	0.2549	0.250	0.250	0.260	0.250	0.255	1,025,000	0.2549	-1.96%
2011-06-07	0	0.255	0.255	0.260	-	-	0	0	-	0.255	0.255	0.260	-	-	0	-	2.00%
2011-06-03	0	0.250	0.250	0.265	0.250	0.255	1,140,000	290,000	0.2544	0.250	0.250	0.265	0.250	0.255	1,140,000	0.2544	-1.96%
2011-06-02	0	0.255	0.250	0.255	0.250	0.255	1,450,000	369,250	0.2547	0.255	0.250	0.255	0.250	0.255	1,450,000	0.2547	2.00%
2011-06-01	0	0.250	0.250	0.255	0.250	0.260	800,000	203,050	0.2538	0.250	0.250	0.255	0.250	0.260	800,000	0.2538	-3.85%
2011-05-31	0	0.260	0.250	0.260	0.250	0.260	360,000	91,000	0.2528	0.260	0.250	0.260	0.250	0.260	360,000	0.2528	4.00%
2011-05-30	0	0.250	0.246	0.260	0.245	0.255	1,363,425	342,935	0.2515	0.250	0.246	0.260	0.245	0.255	1,363,425	0.2515	-3.85%
2011-05-27	0	0.260	0.260	0.265	0.250	0.260	195,000	50,600	0.2595	0.260	0.260	0.265	0.250	0.260	195,000	0.2595	4.00%
2011-05-26	0	0.250	0.250	0.260	0.250	0.260	850,000	214,350	0.2522	0.250	0.250	0.260	0.250	0.260	850,000	0.2522	-5.66%
2011-05-25	0	0.265	0.250	0.265	0.265	0.265	500,000	132,500	0.2650	0.265	0.250	0.265	0.265	0.265	500,000	0.2650	0.00%
2011-05-24	0	0.265	0.265	0.275	0.265	0.265	500,000	132,500	0.2650	0.265	0.265	0.275	0.265	0.265	500,000	0.2650	1.92%
2011-05-23	0	0.260	0.260	0.265	0.255	0.265	810,000	213,050	0.2630	0.260	0.260	0.265	0.255	0.265	810,000	0.2630	-3.70%
2011-05-20	0	0.270	0.270	0.285	0.270	0.275	580,000	157,700	0.2719	0.270	0.270	0.285	0.270	0.275	580,000	0.2719	0.00%
2011-05-19	0	0.270	0.270	0.285	0.270	0.290	960,000	263,850	0.2748	0.270	0.270	0.285	0.270	0.290	960,000	0.2748	-5.26%
2011-05-18	0	0.285	0.280	0.285	0.280	0.285	192,900	54,046	0.2802	0.285	0.280	0.285	0.280	0.285	192,900	0.2802	5.56%
2011-05-17	0	0.270	0.270	0.285	0.270	0.285	415,000	112,825	0.2719	0.270	0.270	0.285	0.270	0.285	415,000	0.2719	-3.57%
2011-05-16	0	0.280	0.275	0.280	0.280	0.285	1,767,500	503,137	0.2847	0.280	0.275	0.280	0.280	0.285	1,767,500	0.2847	1.82%
2011-05-13	0	0.275	0.275	0.290	0.275	0.290	235,000	66,000	0.2809	0.275	0.275	0.290	0.275	0.290	235,000	0.2809	-5.17%
2011-05-12	0	0.290	0.275	0.290	0.260	0.320	365,000	101,900	0.2792	0.290	0.275	0.290	0.260	0.320	365,000	0.2792	3.57%
2011-05-11	0	0.280	0.280	0.290	0.270	0.285	635,000	174,400	0.2746	0.280	0.280	0.290	0.270	0.285	635,000	0.2746	-1.75%
2011-05-09	0	0.285	0.285	0.290	0.275	0.290	503,450	142,789	0.2836	0.285	0.285	0.290	0.275	0.290	503,450	0.2836	-3.39%
2011-05-06	0	0.295	0.295	0.300	0.280	0.305	625,000	183,800	0.2941	0.295	0.295	0.300	0.280	0.305	625,000	0.2941	-3.28%
2011-05-05	0	0.305	0.295	0.310	0.300	0.315	350,000	107,300	0.3066	0.305	0.295	0.310	0.300	0.315	350,000	0.3066	1.67%
2011-05-04	0	0.300	0.300	0.305	0.300	0.325	2,414,200	756,310	0.3133	0.300	0.300	0.305	0.300	0.325	2,414,200	0.3133	-9.09%
2011-05-03	0	0.330	0.325	0.330	0.310	0.360	3,443,750	1,147,493	0.3332	0.330	0.325	0.330	0.310	0.360	3,443,750	0.3332	6.45%
2011-04-29	0	0.310	0.305	0.320	0.270	0.360	66,396,950	18,160,420	0.2735	0.310	0.305	0.320	0.270	0.360	66,396,950	0.2735	16.98%
2011-04-28	0	0.265	0.255	0.265	-	-	0	0	-	0.265	0.255	0.265	-	-	0	-	0.00%
2011-04-27	0	0.265	0.260	0.275	-	-	315,000	83,400	0.2648	0.265	0.260	0.275	-	-	315,000	0.2648	0.00%
2011-04-26	0	0.265	0.265	0.270	0.265	0.275	295,000	79,675	0.2701	0.265	0.265	0.270	0.265	0.275	295,000	0.2701	3.92%
2011-04-21	0	0.255	0.250	0.260	0.255	0.260	150,000	38,625	0.2575	0.255	0.250	0.260	0.255	0.260	150,000	0.2575	-3.77%
2011-04-20	0	0.265	0.255	0.265	0.255	0.265	180,000	45,975	0.2554	0.265	0.255	0.265	0.255	0.265	180,000	0.2554	0.00%
2011-04-19	0	0.265	0.250	0.265	0.250	0.265	75,000	19,800	0.2640	0.265	0.250	0.265	0.250	0.265	75,000	0.2640	1.92%
2011-04-18	0	0.260	0.255	0.270	0.250	0.260	372,500	95,000	0.2550	0.260	0.255	0.270	0.250	0.260	372,500	0.2550	0.00%
2011-04-15	0	0.260	0.260	0.270	0.255	0.260	525,000	135,275	0.2577	0.260	0.260	0.270	0.255	0.260	525,000	0.2577	4.00%
2011-04-14	0	0.250	0.249	0.260	0.248	0.260	695,000	176,560	0.2540	0.250	0.249	0.260	0.248	0.260	695,000	0.2540	-1.96%
2011-04-13	0	0.255	0.255	0.265	0.255	0.255	110,000	28,050	0.2550	0.255	0.255	0.265	0.255	0.255	110,000	0.2550	0.00%
2011-04-12	0	0.255	0.255	0.280	0.255	0.255	55,000	14,025	0.2550	0.255	0.255	0.280	0.255	0.255	55,000	0.2550	-3.77%
2011-04-11	0	0.265	0.255	0.285	-	-	1,000	240	0.2400	0.265	0.255	0.285	-	-	1,000	0.2400	0.00%
2011-04-08	0	0.265	0.265	0.270	0.260	0.270	650,500	171,025	0.2629	0.265	0.265	0.270	0.260	0.270	650,500	0.2629	-1.85%
2011-04-07	0	0.270	0.270	0.275	0.260	0.270	200,000	52,700	0.2635	0.270	0.270	0.275	0.260	0.270	200,000	0.2635	1.89%
2011-04-06	0	0.265	0.265	0.280	0.265	0.270	65,000	17,425	0.2681	0.265	0.265	0.280	0.265	0.270	65,000	0.2681	0.00%
2011-04-04	0	0.265	0.265	0.285	0.260	0.260	20,000	5,200	0.2600	0.265	0.265	0.285	0.260	0.260	20,000	0.2600	-5.36%
2011-04-01	0	0.280	0.265	0.290	-	-	0	0	-	0.280	0.265	0.290	-	-	0	-	0.00%
2011-03-31	0	0.280	0.265	0.280	0.255	0.280	90,000	24,025	0.2669	0.280	0.265	0.280	0.255	0.280	90,000	0.2669	0.00%
2011-03-30	0	0.280	0.260	0.280	-	-	2,500	650	0.2600	0.280	0.260	0.280	-	-	2,500	0.2600	-1.75%
2011-03-29	0	0.285	0.260	0.285	0.255	0.285	190,000	51,000	0.2684	0.285	0.260	0.285	0.255	0.285	190,000	0.2684	9.62%
2011-03-28	0	0.260	0.260	0.265	0.260	0.260	97,500	25,488	0.2614	0.260	0.260	0.265	0.260	0.260	97,500	0.2614	-1.89%
2011-03-25	0	0.265	0.260	0.275	0.265	0.265	65,000	17,225	0.2650	0.265	0.260	0.275	0.265	0.265	65,000	0.2650	0.00%
2011-03-24	0	0.265	0.255	0.275	0.260	0.270	220,000	57,950	0.2634	0.265	0.255	0.275	0.260	0.270	220,000	0.2634	-8.62%
2011-03-23	0	0.290	0.270	0.290	0.290	0.295	120,000	35,200	0.2933	0.290	0.270	0.290	0.290	0.295	120,000	0.2933	0.00%
2011-03-22	0	0.290	0.270	0.290	0.260	0.305	115,000	31,025	0.2698	0.290	0.270	0.290	0.260	0.305	115,000	0.2698	-3.33%
2011-03-21	0	0.300	0.285	0.315	0.250	0.300	1,175,000	340,725	0.2900	0.300	0.285	0.315	0.250	0.300	1,175,000	0.2900	7.14%
2011-03-18	0	0.280	0.250	0.280	0.240	0.280	745,000	189,225	0.2540	0.280	0.250	0.280	0.240	0.280	745,000	0.2540	12.00%
2011-03-17	0	0.250	0.240	0.250	0.248	0.260	655,000	166,020	0.2535	0.250	0.240	0.250	0.248	0.260	655,000	0.2535	0.00%
2011-03-16	0	0.250	0.250	0.260	0.242	0.260	525,000	133,280	0.2539	0.250	0.250	0.260	0.242	0.260	525,000	0.2539	-3.85%
2011-03-15	0	0.260	0.247	0.260	0.246	0.275	1,430,000	366,850	0.2565	0.260	0.247	0.260	0.246	0.275	1,430,000	0.2565	-5.45%
2011-03-14	0	0.275	0.275	0.280	0.275	0.275	118,000	32,390	0.2745	0.275	0.275	0.280	0.275	0.275	118,000	0.2745	-1.79%
2011-03-11	0	0.280	0.270	0.280	0.280	0.280	221,500	61,865	0.2793	0.280	0.270	0.280	0.280	0.280	221,500	0.2793	0.00%
2011-03-10	0	0.280	0.275	0.285	0.280	0.285	177,500	49,775	0.2804	0.280	0.275	0.285	0.280	0.285	177,500	0.2804	-1.75%
2011-03-09	0	0.285	0.280	0.285	0.285	0.285	425,000	121,125	0.2850	0.285	0.280	0.285	0.285	0.285	425,000	0.2850	0.00%
2011-03-08	0	0.285	0.285	0.330	0.270	0.285	800,000	221,050	0.2763	0.285	0.285	0.330	0.270	0.285	800,000	0.2763	1.79%
2011-03-07	0	0.280	0.280	0.305	0.280	0.280	65,000	18,200	0.2800	0.280	0.280	0.305	0.280	0.280	65,000	0.2800	0.00%
2011-03-04	0	0.280	0.280	0.295	0.280	0.280	310,000	86,800	0.2800	0.280	0.280	0.295	0.280	0.280	310,000	0.2800	-1.75%
2011-03-03	0	0.285	0.285	0.300	0.285	0.285	55,000	15,675	0.2850	0.285	0.285	0.300	0.285	0.285	55,000	0.2850	-1.72%
2011-03-02	0	0.290	0.290	0.300	0.290	0.290	135,000	39,150	0.2900	0.290	0.290	0.300	0.290	0.290	135,000	0.2900	0.00%
2011-03-01	0	0.290	0.290	0.300	0.280	0.280	575,000	161,000	0.2800	0.290	0.290	0.300	0.280	0.280	575,000	0.2800	3.57%
2011-02-28	0	0.280	0.270	0.300	-	-	0	0	-	0.280	0.270	0.300	-	-	0	-	0.00%
2011-02-25	0	0.280	0.270	0.330	-	-	0	0	-	0.280	0.270	0.330	-	-	0	-	0.00%
2011-02-24	0	0.280	0.270	0.300	0.280	0.285	675,000	190,050	0.2816	0.280	0.270	0.300	0.280	0.285	675,000	0.2816	-3.45%
2011-02-23	0	0.290	0.290	0.300	0.290	0.290	440,000	127,600	0.2900	0.290	0.290	0.300	0.290	0.290	440,000	0.2900	-1.69%
2011-02-22	0	0.295	0.295	0.300	0.295	0.300	435,000	130,175	0.2993	0.295	0.295	0.300	0.295	0.300	435,000	0.2993	-3.28%
2011-02-21	0	0.305	0.300	0.310	0.300	0.305	1,450,000	440,500	0.3038	0.305	0.300	0.310	0.300	0.305	1,450,000	0.3038	1.67%
2011-02-18	0	0.300	0.300	0.310	0.300	0.300	247,500	74,175	0.2997	0.300	0.300	0.310	0.300	0.300	247,500	0.2997	-3.23%
2011-02-17	0	0.310	0.310	0.315	0.305	0.315	962,500	298,963	0.3106	0.310	0.310	0.315	0.305	0.315	962,500	0.3106	-1.59%
2011-02-16	0	0.315	0.315	0.320	0.315	0.315	98,000	30,810	0.3144	0.315	0.315	0.320	0.315	0.315	98,000	0.3144	-1.56%
2011-02-15	0	0.320	0.315	0.320	0.315	0.320	117,500	37,150	0.3162	0.320	0.315	0.320	0.315	0.320	117,500	0.3162	0.00%
2011-02-14	0	0.320	0.320	0.330	0.315	0.325	681,500	215,915	0.3168	0.320	0.320	0.330	0.315	0.325	681,500	0.3168	1.59%
2011-02-11	0	0.315	0.315	0.320	0.315	0.315	326,000	102,675	0.3150	0.315	0.315	0.320	0.315	0.315	326,000	0.3150	1.61%
2011-02-10	0	0.310	0.310	0.315	0.310	0.320	762,500	243,450	0.3193	0.310	0.310	0.315	0.310	0.320	762,500	0.3193	-4.62%
2011-02-09	0	0.325	0.310	0.325	0.310	0.325	269,500	85,845	0.3185	0.325	0.310	0.325	0.310	0.325	269,500	0.3185	6.56%
2011-02-08	0	0.305	0.305	0.310	0.305	0.315	310,000	96,175	0.3102	0.305	0.305	0.310	0.305	0.315	310,000	0.3102	-1.61%
2011-02-07	0	0.310	0.305	0.310	0.305	0.310	165,000	50,900	0.3085	0.310	0.305	0.310	0.305	0.310	165,000	0.3085	-3.12%
2011-02-02	0	0.320	0.310	0.330	0.310	0.320	387,000	122,770	0.3172	0.320	0.310	0.330	0.310	0.320	387,000	0.3172	3.23%
2011-02-01	0	0.310	0.310	0.320	0.310	0.315	540,000	169,150	0.3132	0.310	0.310	0.320	0.310	0.315	540,000	0.3132	-3.12%
2011-01-31	0	0.320	0.305	0.320	0.315	0.320	142,000	45,235	0.3186	0.320	0.305	0.320	0.315	0.320	142,000	0.3186	1.59%
2011-01-28	0	0.315	0.305	0.320	0.315	0.315	95,000	29,925	0.3150	0.315	0.305	0.320	0.315	0.315	95,000	0.3150	0.00%
2011-01-27	0	0.315	0.310	0.320	0.315	0.320	250,000	79,750	0.3190	0.315	0.310	0.320	0.315	0.320	250,000	0.3190	0.00%
2011-01-26	0	0.315	0.315	0.320	0.305	0.320	500,000	156,150	0.3123	0.315	0.315	0.320	0.305	0.320	500,000	0.3123	0.00%
2011-01-25	0	0.315	0.305	0.320	0.315	0.315	40,000	12,600	0.3150	0.315	0.305	0.320	0.315	0.315	40,000	0.3150	-1.56%
2011-01-24	0	0.320	0.320	0.325	0.320	0.330	515,000	165,950	0.3222	0.320	0.320	0.325	0.320	0.330	515,000	0.3222	-3.03%
2011-01-21	0	0.330	0.320	0.335	-	-	0	0	-	0.330	0.320	0.335	-	-	0	-	0.00%
2011-01-20	0	0.330	0.330	0.340	0.325	0.335	715,000	236,500	0.3308	0.330	0.330	0.340	0.325	0.335	715,000	0.3308	-5.71%
2011-01-19	0	0.350	0.340	0.350	0.335	0.355	753,300	261,414	0.3470	0.350	0.340	0.350	0.335	0.355	753,300	0.3470	0.00%
2011-01-18	0	0.350	0.345	0.350	0.335	0.350	1,030,000	357,275	0.3469	0.350	0.345	0.350	0.335	0.350	1,030,000	0.3469	4.48%
2011-01-17	0	0.335	0.330	0.335	0.335	0.350	710,000	242,925	0.3421	0.335	0.330	0.335	0.335	0.350	710,000	0.3421	-2.90%
2011-01-14	0	0.345	0.340	0.355	0.345	0.355	525,000	185,375	0.3531	0.345	0.340	0.355	0.345	0.355	525,000	0.3531	-4.17%
2011-01-13	0	0.360	0.345	0.360	0.335	0.370	4,797,200	1,700,707	0.3545	0.360	0.345	0.360	0.335	0.370	4,797,200	0.3545	5.88%
2011-01-12	0	0.340	0.340	0.345	0.325	0.345	1,030,000	352,300	0.3420	0.340	0.340	0.345	0.325	0.345	1,030,000	0.3420	1.49%
2011-01-11	0	0.335	0.325	0.340	0.320	0.360	7,217,250	2,469,296	0.3421	0.335	0.325	0.340	0.320	0.360	7,217,250	0.3421	6.35%
2011-01-10	0	0.315	0.310	0.320	0.315	0.320	420,000	133,200	0.3171	0.315	0.310	0.320	0.315	0.320	420,000	0.3171	1.61%
2011-01-07	0	0.310	0.310	0.315	0.285	0.310	430,000	131,450	0.3057	0.310	0.310	0.315	0.285	0.310	430,000	0.3057	5.08%
2011-01-06	0	0.295	0.295	0.310	0.295	0.295	65,000	19,175	0.2950	0.295	0.295	0.310	0.295	0.295	65,000	0.2950	-4.84%
2011-01-05	0	0.310	0.295	0.310	0.310	0.310	10,000	3,100	0.3100	0.310	0.295	0.310	0.310	0.310	10,000	0.3100	-1.59%
2011-01-04	0	0.315	0.310	0.320	0.315	0.315	300,000	94,500	0.3150	0.315	0.310	0.320	0.315	0.315	300,000	0.3150	1.61%
2011-01-03	0	0.310	0.295	0.310	0.305	0.315	791,800	245,547	0.3101	0.310	0.295	0.310	0.305	0.315	791,800	0.3101	0.00%
2010-12-31	0	0.310	0.305	0.315	0.305	0.310	350,000	107,000	0.3057	0.310	0.305	0.315	0.305	0.310	350,000	0.3057	3.33%
2010-12-30	0	0.300	0.295	0.300	0.285	0.300	300,000	89,925	0.2998	0.300	0.295	0.300	0.285	0.300	300,000	0.2998	-1.64%
2010-12-29	0	0.305	0.300	0.310	0.305	0.305	20,000	6,100	0.3050	0.305	0.300	0.310	0.305	0.305	20,000	0.3050	1.67%
2010-12-28	0	0.300	0.300	0.310	0.300	0.300	300,000	90,000	0.3000	0.300	0.300	0.310	0.300	0.300	300,000	0.3000	-3.23%
2010-12-24	0	0.310	0.285	0.310	0.300	0.310	265,000	80,500	0.3038	0.310	0.285	0.310	0.300	0.310	265,000	0.3038	5.08%
2010-12-23	0	0.295	0.285	0.295	0.285	0.300	150,000	44,600	0.2973	0.295	0.285	0.295	0.285	0.300	150,000	0.2973	-1.67%
2010-12-22	0	0.300	0.290	0.305	0.300	0.310	200,000	60,975	0.3049	0.300	0.290	0.305	0.300	0.310	200,000	0.3049	0.00%
2010-12-21	0	0.300	0.300	0.305	0.300	0.305	230,000	69,150	0.3007	0.300	0.300	0.305	0.300	0.305	230,000	0.3007	3.45%
2010-12-20	0	0.290	0.290	0.295	0.290	0.290	60,000	17,300	0.2883	0.290	0.290	0.295	0.290	0.290	60,000	0.2883	-3.33%
2010-12-17	0	0.300	0.290	0.300	0.300	0.300	25,000	7,500	0.3000	0.300	0.290	0.300	0.300	0.300	25,000	0.3000	0.00%
2010-12-16	0	0.300	0.300	0.310	0.300	0.310	357,500	109,700	0.3069	0.300	0.300	0.310	0.300	0.310	357,500	0.3069	-3.23%
2010-12-15	0	0.310	0.310	0.315	0.310	0.310	15,000	4,650	0.3100	0.310	0.310	0.315	0.310	0.310	15,000	0.3100	-6.06%
2010-12-14	0	0.330	0.320	0.330	0.300	0.335	2,666,500	859,465	0.3223	0.330	0.320	0.330	0.300	0.335	2,666,500	0.3223	11.86%
2010-12-13	0	0.295	0.295	0.300	0.290	0.295	540,000	158,250	0.2931	0.295	0.295	0.300	0.290	0.295	540,000	0.2931	-1.67%
2010-12-10	0	0.300	0.295	0.300	0.300	0.300	336,000	100,680	0.2996	0.300	0.295	0.300	0.300	0.300	336,000	0.2996	0.00%
2010-12-09	0	0.300	0.300	0.305	0.300	0.310	1,280,000	387,625	0.3028	0.300	0.300	0.305	0.300	0.310	1,280,000	0.3028	-4.76%
2010-12-08	0	0.315	0.305	0.315	0.300	0.315	225,000	70,425	0.3130	0.315	0.305	0.315	0.300	0.315	225,000	0.3130	3.28%
2010-12-07	0	0.305	0.305	0.310	0.305	0.310	165,000	50,425	0.3056	0.305	0.305	0.310	0.305	0.310	165,000	0.3056	0.00%
2010-12-06	0	0.305	0.305	0.310	0.305	0.330	651,000	203,665	0.3128	0.305	0.305	0.310	0.305	0.330	651,000	0.3128	-6.15%
2010-12-03	0	0.325	0.320	0.330	0.320	0.325	190,000	61,725	0.3249	0.325	0.320	0.330	0.320	0.325	190,000	0.3249	-1.52%
2010-12-02	0	0.330	0.320	0.340	-	-	0	0	-	0.330	0.320	0.340	-	-	0	-	0.00%
2010-12-01	0	0.330	0.315	0.330	0.305	0.330	500,000	163,700	0.3274	0.330	0.315	0.330	0.305	0.330	500,000	0.3274	3.13%
2010-11-30	0	0.320	0.320	0.330	0.320	0.330	430,000	138,000	0.3209	0.320	0.320	0.330	0.320	0.330	430,000	0.3209	0.00%
2010-11-29	0	0.320	0.310	0.320	-	-	0	0	-	0.320	0.310	0.320	-	-	0	-	0.00%
2010-11-26	0	0.320	0.315	0.320	0.315	0.320	25,000	7,900	0.3160	0.320	0.315	0.320	0.315	0.320	25,000	0.3160	1.59%
2010-11-25	0	0.315	0.315	0.325	0.310	0.345	815,000	262,400	0.3220	0.315	0.315	0.325	0.310	0.345	815,000	0.3220	1.61%
2010-11-24	0	0.310	0.310	0.320	0.300	0.310	495,000	152,450	0.3080	0.310	0.310	0.320	0.300	0.310	495,000	0.3080	0.00%
2010-11-23	0	0.310	0.305	0.315	0.305	0.325	1,890,000	593,475	0.3140	0.310	0.305	0.315	0.305	0.325	1,890,000	0.3140	-7.46%
2010-11-22	0	0.335	0.335	0.345	0.330	0.355	457,500	155,388	0.3396	0.335	0.335	0.345	0.330	0.355	457,500	0.3396	0.00%
2010-11-19	0	0.335	0.320	0.340	0.320	0.340	534,600	178,005	0.3330	0.335	0.320	0.340	0.320	0.340	534,600	0.3330	-1.47%
2010-11-18	0	0.340	0.335	0.340	0.335	0.350	497,100	168,887	0.3397	0.340	0.335	0.340	0.335	0.350	497,100	0.3397	3.03%
2010-11-17	0	0.330	0.325	0.330	0.330	0.340	815,000	270,500	0.3319	0.330	0.325	0.330	0.330	0.340	815,000	0.3319	-2.94%
2010-11-16	0	0.340	0.340	0.350	0.340	0.350	292,500	101,550	0.3472	0.340	0.340	0.350	0.340	0.350	292,500	0.3472	-2.86%
2010-11-15	0	0.350	0.345	0.350	0.350	0.360	340,000	120,150	0.3534	0.350	0.345	0.350	0.350	0.360	340,000	0.3534	-2.78%
2010-11-12	0	0.360	0.345	0.360	0.345	0.365	595,000	209,550	0.3522	0.360	0.345	0.360	0.345	0.365	595,000	0.3522	0.00%
2010-11-11	0	0.360	0.355	0.360	0.350	0.360	925,000	332,300	0.3592	0.360	0.355	0.360	0.350	0.360	925,000	0.3592	0.00%
2010-11-10	0	0.360	0.350	0.360	0.330	0.360	1,155,000	411,525	0.3563	0.360	0.350	0.360	0.330	0.360	1,155,000	0.3563	-2.70%
2010-11-09	0	0.370	0.360	0.370	0.370	0.375	315,000	117,875	0.3742	0.370	0.360	0.370	0.370	0.375	315,000	0.3742	-1.33%
2010-11-08	0	0.375	0.370	0.375	0.370	0.380	445,000	165,675	0.3723	0.375	0.370	0.375	0.370	0.380	445,000	0.3723	-1.32%
2010-11-05	0	0.380	0.375	0.380	0.365	0.385	3,577,500	1,350,348	0.3775	0.380	0.375	0.380	0.365	0.385	3,577,500	0.3775	1.33%
2010-11-04	0	0.375	0.370	0.380	0.365	0.380	2,222,500	824,175	0.3708	0.375	0.370	0.380	0.365	0.380	2,222,500	0.3708	0.00%
2010-11-03	0	0.375	0.370	0.375	0.370	0.390	4,312,500	1,633,988	0.3789	0.375	0.370	0.375	0.370	0.390	4,312,500	0.3789	-3.85%
2010-11-02	0	0.390	0.385	0.390	0.350	0.410	6,732,500	2,542,198	0.3776	0.390	0.385	0.390	0.350	0.410	6,732,500	0.3776	11.43%
2010-11-01	0	0.350	0.340	0.350	0.320	0.355	4,847,500	1,610,613	0.3323	0.350	0.340	0.350	0.320	0.355	4,847,500	0.3323	9.38%
2010-10-29	0	0.320	0.320	0.325	0.310	0.320	1,033,500	330,383	0.3197	0.320	0.320	0.325	0.310	0.320	1,033,500	0.3197	1.59%
2010-10-28	0	0.315	0.310	0.315	0.300	0.320	1,197,500	375,838	0.3139	0.315	0.310	0.315	0.300	0.320	1,197,500	0.3139	0.00%
2010-10-27	0	0.315	0.310	0.320	0.305	0.320	1,460,000	457,000	0.3130	0.315	0.310	0.320	0.305	0.320	1,460,000	0.3130	-3.08%
2010-10-26	0	0.325	0.305	0.325	0.305	0.325	1,246,900	395,201	0.3169	0.325	0.305	0.325	0.305	0.325	1,246,900	0.3169	1.56%
2010-10-25	0	0.320	0.315	0.325	0.315	0.325	1,910,000	607,975	0.3183	0.320	0.315	0.325	0.315	0.325	1,910,000	0.3183	1.59%
2010-10-22	0	0.315	0.315	0.320	0.305	0.320	1,245,000	389,700	0.3130	0.315	0.315	0.320	0.305	0.320	1,245,000	0.3130	3.28%
2010-10-21	0	0.305	0.300	0.310	0.300	0.310	1,273,500	389,550	0.3059	0.305	0.300	0.310	0.300	0.310	1,273,500	0.3059	-1.61%
2010-10-20	0	0.310	0.305	0.310	0.285	0.310	2,070,000	622,875	0.3009	0.310	0.305	0.310	0.285	0.310	2,070,000	0.3009	1.64%
2010-10-19	0	0.305	0.300	0.305	0.280	0.305	3,675,000	1,068,800	0.2908	0.305	0.300	0.305	0.280	0.305	3,675,000	0.2908	7.02%
2010-10-18	0	0.285	0.285	0.290	0.285	0.300	1,280,000	369,725	0.2888	0.285	0.285	0.290	0.285	0.300	1,280,000	0.2888	-5.00%
2010-10-15	0	0.300	0.295	0.300	0.285	0.300	1,797,500	522,783	0.2908	0.300	0.295	0.300	0.285	0.300	1,797,500	0.2908	0.00%
2010-10-14	0	0.300	0.295	0.300	0.300	0.320	1,167,000	350,985	0.3008	0.300	0.295	0.300	0.300	0.320	1,167,000	0.3008	0.00%
2010-10-13	0	0.300	0.300	0.305	0.300	0.320	349,200	106,626	0.3053	0.300	0.300	0.305	0.300	0.320	349,200	0.3053	-3.23%
2010-10-12	0	0.310	0.305	0.310	0.300	0.310	2,368,600	716,455	0.3025	0.310	0.305	0.310	0.300	0.310	2,368,600	0.3025	1.64%
2010-10-11	0	0.305	0.300	0.305	0.300	0.315	3,201,800	974,863	0.3045	0.305	0.300	0.305	0.300	0.315	3,201,800	0.3045	-6.15%
2010-10-08	0	0.325	0.320	0.330	0.320	0.330	510,000	165,200	0.3239	0.325	0.320	0.330	0.320	0.330	510,000	0.3239	-4.41%
2010-10-07	0	0.340	0.340	0.345	0.330	0.340	785,000	260,500	0.3318	0.340	0.340	0.345	0.330	0.340	785,000	0.3318	1.49%
2010-10-06	0	0.335	0.335	0.355	0.330	0.365	502,900	175,428	0.3488	0.335	0.335	0.355	0.330	0.365	502,900	0.3488	-1.47%
2010-10-05	0	0.340	0.340	0.345	0.330	0.350	376,500	129,615	0.3443	0.340	0.340	0.345	0.330	0.350	376,500	0.3443	-2.86%
2010-10-04	0	0.350	0.335	0.350	0.330	0.350	900,000	303,250	0.3369	0.350	0.335	0.350	0.330	0.350	900,000	0.3369	0.00%
2010-09-30	0	0.350	0.350	0.355	0.350	0.370	793,000	282,420	0.3561	0.350	0.350	0.355	0.350	0.370	793,000	0.3561	-5.41%
2010-09-29	0	0.370	0.360	0.370	0.355	0.370	890,000	323,075	0.3630	0.370	0.360	0.370	0.355	0.370	890,000	0.3630	2.78%
2010-09-28	0	0.360	0.360	0.365	0.345	0.380	2,767,500	1,019,463	0.3684	0.360	0.360	0.365	0.345	0.380	2,767,500	0.3684	5.88%
2010-09-27	0	0.385	0.375	0.385	0.360	0.400	4,700,000	1,786,100	0.3800	0.340	0.331	0.340	0.318	0.353	5,322,059	0.3356	-2.53%
2010-09-24	0	0.395	0.385	0.395	0.355	0.405	15,625,700	5,948,613	0.3807	0.349	0.340	0.349	0.314	0.358	17,693,807	0.3362	14.49%
2010-09-22	0	0.345	0.340	0.345	0.320	0.375	7,820,000	2,747,375	0.3513	0.305	0.300	0.305	0.283	0.331	8,855,000	0.3103	7.81%
2010-09-21	0	0.320	0.315	0.320	0.310	0.320	960,000	305,175	0.3179	0.283	0.278	0.283	0.274	0.283	1,087,059	0.2807	1.59%
2010-09-20	0	0.315	0.310	0.315	0.315	0.315	400,000	126,000	0.3150	0.278	0.274	0.278	0.278	0.278	452,941	0.2782	0.00%
2010-09-17	0	0.315	0.310	0.320	0.310	0.330	1,605,000	507,475	0.3162	0.278	0.274	0.283	0.274	0.291	1,817,426	0.2792	-1.56%
2010-09-16	0	0.320	0.320	0.325	0.320	0.325	1,030,000	330,700	0.3211	0.283	0.283	0.287	0.283	0.287	1,166,324	0.2835	1.59%
2010-09-15	0	0.315	0.315	0.320	0.305	0.320	2,795,400	872,403	0.3121	0.278	0.278	0.283	0.269	0.283	3,165,379	0.2756	-1.56%
2010-09-14	0	0.320	0.320	0.325	0.305	0.330	3,592,500	1,124,475	0.3130	0.283	0.283	0.287	0.269	0.291	4,067,978	0.2764	-3.03%
2010-09-13	0	0.330	0.320	0.330	0.320	0.340	1,737,500	564,963	0.3252	0.291	0.283	0.291	0.283	0.300	1,967,463	0.2872	-1.49%
2010-09-10	0	0.335	0.335	0.340	0.325	0.350	4,360,000	1,479,975	0.3394	0.296	0.296	0.300	0.287	0.309	4,937,059	0.2998	1.52%
2010-09-09	0	0.330	0.330	0.335	0.325	0.430	24,640,500	8,680,345	0.3523	0.291	0.291	0.296	0.287	0.380	27,901,743	0.3111	-29.79%
2010-09-08	0	0.470	0.450	0.480	0.470	0.470	50,000	23,500	0.4700	0.415	0.397	0.424	0.415	0.415	56,618	0.4151	0.00%
2010-09-07	0	0.470	0.465	0.475	0.460	0.500	3,063,500	1,471,355	0.4803	0.415	0.411	0.419	0.406	0.442	3,468,963	0.4241	6.82%
2010-09-06	0	0.440	0.435	0.455	0.440	0.450	420,000	188,500	0.4488	0.389	0.384	0.402	0.389	0.397	475,588	0.3964	-2.22%
2010-09-03	0	0.450	0.450	0.460	0.430	0.470	960,000	424,050	0.4417	0.397	0.397	0.406	0.380	0.415	1,087,059	0.3901	4.65%
2010-09-02	0	0.430	0.430	0.440	0.430	0.430	90,000	38,700	0.4300	0.380	0.380	0.389	0.380	0.380	101,912	0.3797	0.00%
2010-09-01	0	0.430	0.430	0.445	0.430	0.450	1,235,000	540,100	0.4373	0.380	0.380	0.393	0.380	0.397	1,398,456	0.3862	0.00%
2010-08-31	0	0.430	0.430	0.435	0.420	0.425	235,000	99,700	0.4243	0.380	0.380	0.384	0.371	0.375	266,103	0.3747	0.00%
2010-08-30	0	0.430	0.425	0.440	0.430	0.430	63,000	26,980	0.4283	0.380	0.375	0.389	0.380	0.380	71,338	0.3782	-1.15%
2010-08-27	0	0.435	0.425	0.440	0.425	0.440	250,000	108,250	0.4330	0.384	0.375	0.389	0.375	0.389	283,088	0.3824	-1.14%
2010-08-26	0	0.440	0.430	0.440	0.435	0.440	740,000	325,100	0.4393	0.389	0.380	0.389	0.384	0.389	837,941	0.3880	0.00%
2010-08-25	0	0.440	0.435	0.440	0.440	0.450	525,000	235,375	0.4483	0.389	0.384	0.389	0.389	0.397	594,485	0.3959	-2.22%
2010-08-24	0	0.450	0.440	0.465	0.450	0.490	975,000	451,775	0.4634	0.397	0.389	0.411	0.397	0.433	1,104,044	0.4092	-7.22%
2010-08-23	0	0.485	0.470	0.490	0.470	0.500	473,100	228,745	0.4835	0.428	0.415	0.433	0.415	0.442	535,716	0.4270	2.11%
2010-08-20	0	0.475	0.475	0.480	0.460	0.470	250,000	117,000	0.4680	0.419	0.419	0.424	0.406	0.415	283,088	0.4133	-1.04%
2010-08-19	0	0.480	0.480	0.495	0.480	0.480	130,000	62,400	0.4800	0.424	0.424	0.437	0.424	0.424	147,206	0.4239	0.00%
2010-08-18	0	0.480	0.480	0.490	0.480	0.500	300,500	147,385	0.4905	0.424	0.424	0.433	0.424	0.442	340,272	0.4331	-1.03%
2010-08-17	0	0.485	0.480	0.495	0.480	0.510	547,000	267,720	0.4894	0.428	0.424	0.437	0.424	0.450	619,397	0.4322	-4.90%
2010-08-16	0	0.510	0.510	0.520	0.510	0.530	521,000	273,230	0.5244	0.450	0.450	0.459	0.450	0.468	589,956	0.4631	-1.92%
2010-08-13	0	0.520	0.510	0.520	0.490	0.520	625,700	313,783	0.5015	0.459	0.450	0.459	0.433	0.459	708,513	0.4429	5.05%
2010-08-12	0	0.495	0.490	0.495	0.480	0.495	501,500	243,683	0.4859	0.437	0.433	0.437	0.424	0.437	567,875	0.4291	0.00%
2010-08-11	0	0.495	0.495	0.500	0.490	0.495	340,000	167,400	0.4924	0.437	0.437	0.442	0.433	0.437	385,000	0.4348	-1.00%
2010-08-10	0	0.500	0.495	0.500	0.495	0.500	310,000	154,500	0.4984	0.442	0.437	0.442	0.437	0.442	351,029	0.4401	-1.96%
2010-08-09	0	0.510	0.500	0.520	0.495	0.540	1,220,000	625,875	0.5130	0.450	0.442	0.459	0.437	0.477	1,381,471	0.4530	-3.77%
2010-08-06	0	0.530	0.530	0.540	0.530	0.560	1,019,500	554,235	0.5436	0.468	0.468	0.477	0.468	0.495	1,154,434	0.4801	-5.36%
2010-08-05	0	0.560	0.540	0.560	0.490	0.570	12,367,900	6,735,358	0.5446	0.495	0.477	0.495	0.433	0.503	14,004,828	0.4809	16.67%
2010-08-04	0	0.480	0.485	0.490	0.415	0.485	4,126,700	1,851,898	0.4488	0.424	0.428	0.433	0.366	0.428	4,672,881	0.3963	12.94%
2010-08-03	0	0.425	0.425	0.430	0.415	0.430	945,000	396,425	0.4195	0.375	0.375	0.380	0.366	0.380	1,070,074	0.3705	-1.16%
2010-08-02	0	0.430	0.420	0.430	0.410	0.430	155,000	65,950	0.4255	0.380	0.371	0.380	0.362	0.380	175,515	0.3758	2.38%
2010-07-30	0	0.420	0.415	0.430	0.410	0.420	540,000	223,750	0.4144	0.371	0.366	0.380	0.362	0.371	611,471	0.3659	0.00%
2010-07-29	0	0.420	0.410	0.430	0.400	0.430	790,000	326,050	0.4127	0.371	0.362	0.380	0.353	0.380	894,559	0.3645	3.70%
2010-07-28	0	0.405	0.405	0.420	0.405	0.405	185,000	74,925	0.4050	0.358	0.358	0.371	0.358	0.358	209,485	0.3577	-2.41%
2010-07-27	0	0.415	0.415	0.420	0.415	0.420	490,100	203,940	0.4161	0.366	0.366	0.371	0.366	0.371	554,966	0.3675	-1.19%
2010-07-26	0	0.420	0.420	0.435	0.420	0.425	115,000	48,550	0.4222	0.371	0.371	0.384	0.371	0.375	130,221	0.3728	1.20%
2010-07-23	0	0.415	0.415	0.425	0.415	0.430	328,500	139,285	0.4240	0.366	0.366	0.375	0.366	0.380	371,978	0.3744	-3.49%
2010-07-22	0	0.430	0.425	0.435	0.430	0.435	55,000	23,725	0.4314	0.380	0.375	0.384	0.380	0.384	62,279	0.3809	1.18%
2010-07-21	0	0.425	0.420	0.430	0.415	0.430	267,500	112,800	0.4217	0.375	0.371	0.380	0.366	0.380	302,904	0.3724	1.19%
2010-07-20	0	0.420	0.420	0.430	0.420	0.430	572,000	240,500	0.4205	0.371	0.371	0.380	0.371	0.380	647,706	0.3713	-4.55%
2010-07-19	0	0.440	0.415	0.440	0.410	0.440	220,000	93,025	0.4228	0.389	0.366	0.389	0.362	0.389	249,118	0.3734	3.53%
2010-07-16	0	0.425	0.425	0.430	0.425	0.435	217,500	93,250	0.4287	0.375	0.375	0.380	0.375	0.384	246,287	0.3786	1.19%
2010-07-15	0	0.420	0.420	0.430	0.420	0.430	430,000	182,225	0.4238	0.371	0.371	0.380	0.371	0.380	486,912	0.3742	-4.55%
2010-07-14	0	0.440	0.430	0.440	0.430	0.440	485,000	211,825	0.4368	0.389	0.380	0.389	0.380	0.389	549,191	0.3857	0.00%
2010-07-13	0	0.440	0.430	0.445	0.425	0.440	293,000	126,365	0.4313	0.389	0.380	0.393	0.375	0.389	331,779	0.3809	3.53%
2010-07-12	0	0.425	0.420	0.440	0.420	0.425	70,000	29,725	0.4246	0.375	0.371	0.389	0.371	0.375	79,265	0.3750	-2.30%
2010-07-09	0	0.435	0.435	0.440	0.420	0.435	745,000	319,175	0.4284	0.384	0.384	0.389	0.371	0.384	843,603	0.3783	1.16%
2010-07-08	0	0.430	0.425	0.440	0.420	0.430	1,023,000	435,675	0.4259	0.380	0.375	0.389	0.371	0.380	1,158,397	0.3761	0.00%
2010-07-07	0	0.430	0.430	0.435	0.415	0.435	715,000	306,025	0.4280	0.380	0.380	0.384	0.366	0.384	809,632	0.3780	-5.49%
2010-07-06	0	0.455	0.435	0.455	0.425	0.455	355,000	157,150	0.4427	0.402	0.384	0.402	0.375	0.402	401,985	0.3909	7.06%
2010-07-05	0	0.425	0.410	0.425	0.425	0.440	449,900	195,034	0.4335	0.375	0.362	0.375	0.375	0.389	509,446	0.3828	-3.41%
2010-07-02	0	0.440	0.430	0.440	0.425	0.440	360,000	156,750	0.4354	0.389	0.380	0.389	0.375	0.389	407,647	0.3845	-1.12%
2010-06-30	0	0.445	0.420	0.445	0.445	0.445	100,000	44,500	0.4450	0.393	0.371	0.393	0.393	0.393	113,235	0.3930	-1.11%
2010-06-29	0	0.450	0.435	0.450	0.435	0.455	90,000	40,350	0.4483	0.397	0.384	0.397	0.384	0.402	101,912	0.3959	3.45%
2010-06-28	0	0.435	0.435	0.455	0.435	0.435	35,000	15,225	0.4350	0.384	0.384	0.402	0.384	0.384	39,632	0.3842	1.16%
2010-06-25	0	0.430	0.430	0.445	0.430	0.450	260,000	113,950	0.4383	0.380	0.380	0.393	0.380	0.397	294,412	0.3870	-3.37%
2010-06-24	0	0.445	0.440	0.445	0.445	0.445	52,500	23,313	0.4441	0.393	0.389	0.393	0.393	0.393	59,449	0.3922	0.00%
2010-06-23	0	0.445	0.445	0.450	0.440	0.445	495,000	219,775	0.4440	0.393	0.393	0.397	0.389	0.393	560,515	0.3921	-1.11%
2010-06-22	0	0.450	0.450	0.460	0.450	0.455	317,500	143,625	0.4524	0.397	0.397	0.406	0.397	0.402	359,522	0.3995	-2.17%
2010-06-21	0	0.460	0.440	0.460	0.455	0.465	275,000	125,875	0.4577	0.406	0.389	0.406	0.402	0.411	311,397	0.4042	4.55%
2010-06-18	0	0.440	0.435	0.460	0.440	0.450	408,000	182,435	0.4471	0.389	0.384	0.406	0.389	0.397	462,000	0.3949	-2.22%
2010-06-17	0	0.450	0.445	0.455	0.445	0.475	1,370,000	618,625	0.4516	0.397	0.393	0.402	0.393	0.419	1,551,324	0.3988	-5.26%
2010-06-15	0	0.475	0.465	0.475	0.450	0.480	675,000	320,175	0.4743	0.419	0.411	0.419	0.397	0.424	764,338	0.4189	5.56%
2010-06-14	0	0.450	0.450	0.470	0.440	0.450	266,500	119,230	0.4474	0.397	0.397	0.415	0.389	0.397	301,772	0.3951	-1.10%
2010-06-11	0	0.455	0.450	0.455	0.450	0.465	360,000	162,500	0.4514	0.402	0.397	0.402	0.397	0.411	407,647	0.3986	1.11%
2010-06-10	0	0.450	0.450	0.460	0.445	0.450	30,000	13,450	0.4483	0.397	0.397	0.406	0.393	0.397	33,971	0.3959	1.12%
2010-06-09	0	0.445	0.435	0.460	0.440	0.460	160,000	71,800	0.4488	0.393	0.384	0.406	0.389	0.406	181,176	0.3963	-2.20%
2010-06-08	0	0.455	0.440	0.460	0.450	0.460	326,300	149,222	0.4573	0.402	0.389	0.406	0.397	0.406	369,487	0.4039	3.41%
2010-06-07	0	0.440	0.440	0.465	0.440	0.465	321,000	146,095	0.4551	0.389	0.389	0.411	0.389	0.411	363,485	0.4019	-7.37%
2010-06-04	0	0.475	0.460	0.475	-	-	0	0	-	0.419	0.406	0.419	-	-	0	-	0.00%
2010-06-03	0	0.475	0.465	0.480	0.460	0.475	685,000	320,275	0.4676	0.419	0.411	0.424	0.406	0.419	775,662	0.4129	3.26%
2010-06-02	0	0.460	0.450	0.465	0.450	0.460	641,400	293,227	0.4572	0.406	0.397	0.411	0.397	0.406	726,291	0.4037	2.22%
2010-06-01	0	0.450	0.450	0.455	0.450	0.455	635,000	287,850	0.4533	0.397	0.397	0.402	0.397	0.402	719,044	0.4003	-1.10%
2010-05-31	0	0.455	0.455	0.465	0.450	0.475	1,425,000	648,675	0.4552	0.402	0.402	0.411	0.397	0.419	1,613,603	0.4020	-3.19%
2010-05-28	0	0.470	0.470	0.475	0.455	0.470	1,877,500	874,600	0.4658	0.415	0.415	0.419	0.402	0.415	2,125,993	0.4114	3.30%
2010-05-27	0	0.455	0.450	0.455	0.445	0.480	1,500,000	685,700	0.4571	0.402	0.397	0.402	0.393	0.424	1,698,529	0.4037	2.25%
2010-05-26	0	0.445	0.435	0.445	0.430	0.445	440,500	193,355	0.4389	0.393	0.384	0.393	0.380	0.393	498,801	0.3876	3.49%
2010-05-25	0	0.430	0.430	0.445	0.430	0.475	1,253,700	561,360	0.4478	0.380	0.380	0.393	0.380	0.419	1,419,631	0.3954	-10.42%
2010-05-24	0	0.480	0.465	0.480	0.450	0.480	218,700	103,590	0.4737	0.424	0.411	0.424	0.397	0.424	247,646	0.4183	1.05%
2010-05-20	0	0.475	0.465	0.480	0.450	0.510	2,016,200	944,007	0.4682	0.419	0.411	0.424	0.397	0.450	2,283,050	0.4135	-5.00%
2010-05-19	0	0.500	0.500	0.510	0.490	0.520	824,600	411,085	0.4985	0.442	0.442	0.450	0.433	0.459	933,738	0.4403	-1.96%
2010-05-18	0	0.510	0.500	0.520	0.500	0.510	433,000	220,540	0.5093	0.450	0.442	0.459	0.442	0.450	490,309	0.4498	0.00%
2010-05-17	0	0.510	0.510	0.540	0.510	0.540	465,000	244,950	0.5268	0.450	0.450	0.477	0.450	0.477	526,544	0.4652	-7.27%
2010-05-14	0	0.550	0.530	0.550	0.530	0.550	810,000	439,050	0.5420	0.486	0.468	0.486	0.468	0.486	917,206	0.4787	7.84%
2010-05-13	0	0.510	0.510	0.520	0.500	0.530	500,000	258,500	0.5170	0.450	0.450	0.459	0.442	0.468	566,176	0.4566	-1.92%
2010-05-12	0	0.520	0.520	0.530	0.510	0.530	684,000	357,420	0.5225	0.459	0.459	0.468	0.450	0.468	774,529	0.4615	-1.89%
2010-05-11	0	0.530	0.530	0.540	0.530	0.570	1,395,000	769,250	0.5514	0.468	0.468	0.477	0.468	0.503	1,579,632	0.4870	-5.36%
2010-05-10	0	0.560	0.560	0.570	0.550	0.580	965,000	539,600	0.5592	0.495	0.495	0.503	0.486	0.512	1,092,721	0.4938	1.82%
2010-05-07	0	0.550	0.540	0.550	0.500	0.570	2,365,000	1,282,950	0.5425	0.486	0.477	0.486	0.442	0.503	2,678,015	0.4791	1.85%
2010-05-06	0	0.540	0.540	0.550	0.510	0.600	2,997,500	1,635,450	0.5456	0.477	0.477	0.486	0.450	0.530	3,394,228	0.4818	-10.00%
2010-05-05	0	0.600	0.590	0.600	0.580	0.620	2,672,500	1,591,775	0.5956	0.530	0.521	0.530	0.512	0.548	3,026,213	0.5260	-3.23%
2010-05-04	0	0.620	0.620	0.640	0.610	0.660	2,288,100	1,442,184	0.6303	0.548	0.548	0.565	0.539	0.583	2,590,937	0.5566	-1.59%
2010-05-03	0	0.630	0.630	0.640	0.630	0.650	1,122,500	721,725	0.6430	0.556	0.556	0.565	0.556	0.574	1,271,066	0.5678	-5.97%
2010-04-30	0	0.670	0.650	0.670	0.650	0.680	1,834,000	1,214,160	0.6620	0.592	0.574	0.592	0.574	0.601	2,076,735	0.5846	-1.47%
2010-04-29	0	0.680	0.670	0.680	0.670	0.690	1,900,000	1,291,600	0.6798	0.601	0.592	0.601	0.592	0.609	2,151,471	0.6003	1.49%
2010-04-28	0	0.670	0.670	0.680	0.670	0.700	3,202,500	2,194,395	0.6852	0.592	0.592	0.601	0.592	0.618	3,626,360	0.6051	-5.63%
2010-04-27	0	0.710	0.710	0.720	0.680	0.770	5,982,500	4,249,795	0.7104	0.627	0.627	0.636	0.601	0.680	6,774,301	0.6273	-5.33%
2010-04-26	0	0.750	0.740	0.760	0.730	0.770	12,753,100	9,535,226	0.7477	0.662	0.654	0.671	0.645	0.680	14,441,010	0.6603	5.63%
2010-04-23	0	0.710	0.700	0.720	0.670	0.720	7,901,500	5,500,090	0.6961	0.627	0.618	0.636	0.592	0.636	8,947,287	0.6147	4.41%
2010-04-22	0	0.680	0.670	0.690	0.610	0.690	5,545,000	3,653,800	0.6589	0.601	0.592	0.609	0.539	0.609	6,278,897	0.5819	7.94%
2010-04-21	0	0.630	0.630	0.640	0.630	0.640	1,250,500	790,050	0.6318	0.556	0.556	0.565	0.556	0.565	1,416,007	0.5579	-1.56%
2010-04-20	0	0.640	0.640	0.650	0.630	0.650	3,239,300	2,055,057	0.6344	0.565	0.565	0.574	0.556	0.574	3,668,031	0.5603	1.59%
2010-04-19	0	0.630	0.620	0.630	0.630	0.660	3,295,000	2,118,800	0.6430	0.556	0.548	0.556	0.556	0.583	3,731,103	0.5679	-5.97%
2010-04-16	0	0.670	0.660	0.680	0.660	0.680	4,365,000	2,915,000	0.6678	0.592	0.583	0.601	0.583	0.601	4,942,721	0.5898	0.00%
2010-04-15	0	0.670	0.670	0.680	0.670	0.690	4,735,000	3,202,700	0.6764	0.592	0.592	0.601	0.592	0.609	5,361,691	0.5973	-2.90%
2010-04-14	0	0.690	0.680	0.690	0.660	0.720	6,005,000	4,128,600	0.6875	0.609	0.601	0.609	0.583	0.636	6,799,779	0.6072	2.99%
2010-04-13	0	0.670	0.660	0.680	0.650	0.670	1,475,000	978,350	0.6633	0.592	0.583	0.601	0.574	0.592	1,670,221	0.5858	0.00%
2010-04-12	0	0.670	0.660	0.670	0.660	0.680	2,492,500	1,669,250	0.6697	0.592	0.583	0.592	0.583	0.601	2,822,390	0.5914	-2.90%
2010-04-09	0	0.690	0.680	0.700	0.680	0.710	4,015,000	2,776,350	0.6915	0.609	0.601	0.618	0.601	0.627	4,546,397	0.6107	0.00%
2010-04-08	0	0.690	0.680	0.700	0.660	0.730	8,737,500	6,093,575	0.6974	0.609	0.601	0.618	0.583	0.645	9,893,934	0.6159	4.55%
2010-04-07	0	0.660	0.660	0.670	0.660	0.700	2,715,000	1,818,700	0.6699	0.583	0.583	0.592	0.583	0.618	3,074,338	0.5916	-4.35%
2010-04-01	0	0.690	0.680	0.700	0.650	0.700	5,655,000	3,787,700	0.6698	0.609	0.601	0.618	0.574	0.618	6,403,456	0.5915	1.47%
2010-03-31	0	0.680	0.680	0.690	0.670	0.700	5,882,500	4,054,300	0.6892	0.601	0.601	0.609	0.592	0.618	6,661,066	0.6087	-4.23%
2010-03-30	0	0.710	0.700	0.710	0.670	0.740	6,067,500	4,297,275	0.7082	0.627	0.618	0.627	0.592	0.654	6,870,551	0.6255	2.90%
2010-03-29	0	0.690	0.690	0.700	0.670	0.710	4,322,500	3,003,550	0.6949	0.609	0.609	0.618	0.592	0.627	4,894,596	0.6136	-2.82%
2010-03-26	0	0.710	0.710	0.720	0.700	0.730	7,407,500	5,247,500	0.7084	0.627	0.627	0.636	0.618	0.645	8,387,904	0.6256	-1.39%
2010-03-25	0	0.720	0.710	0.720	0.710	0.730	3,825,000	2,731,250	0.7141	0.636	0.627	0.636	0.627	0.645	4,331,250	0.6306	-1.37%
2010-03-24	0	0.730	0.720	0.730	0.720	0.790	3,650,000	2,715,150	0.7439	0.645	0.636	0.645	0.636	0.698	4,133,088	0.6569	-5.19%
2010-03-23	0	0.770	0.770	0.780	0.710	0.840	20,771,500	16,202,275	0.7800	0.680	0.680	0.689	0.627	0.742	23,520,669	0.6889	8.45%
2010-03-22	0	0.710	0.710	0.720	0.690	0.740	4,096,900	2,929,530	0.7151	0.627	0.627	0.636	0.609	0.654	4,639,137	0.6315	-1.39%
2010-03-19	0	0.720	0.710	0.720	0.710	0.740	3,545,000	2,558,500	0.7217	0.636	0.627	0.636	0.627	0.654	4,014,191	0.6374	1.41%
2010-03-18	0	0.710	0.710	0.720	0.710	0.750	3,270,000	2,375,450	0.7264	0.627	0.627	0.636	0.627	0.662	3,702,794	0.6415	-4.05%
2010-03-17	0	0.740	0.720	0.740	0.710	0.790	19,313,500	14,481,030	0.7498	0.654	0.636	0.654	0.627	0.698	21,869,699	0.6622	4.23%
2010-03-16	0	0.710	0.700	0.710	0.700	0.730	5,860,000	4,161,550	0.7102	0.627	0.618	0.627	0.618	0.645	6,635,588	0.6272	-4.05%
2010-03-15	0	0.740	0.730	0.740	0.690	0.740	10,480,000	7,510,200	0.7166	0.654	0.645	0.654	0.609	0.654	11,867,059	0.6329	-1.33%
2010-03-12	0	0.750	0.740	0.750	0.740	0.800	6,696,000	5,182,580	0.7740	0.662	0.654	0.662	0.654	0.706	7,582,235	0.6835	-7.41%
2010-03-11	0	0.810	0.810	0.820	0.810	0.860	2,615,000	2,174,900	0.8317	0.715	0.715	0.724	0.715	0.759	2,961,103	0.7345	-1.22%
2010-03-10	0	0.820	0.810	0.820	0.780	0.840	4,495,000	3,669,950	0.8165	0.724	0.715	0.724	0.689	0.742	5,089,926	0.7210	-2.38%
2010-03-09	0	0.840	0.840	0.850	0.810	0.860	3,262,700	2,707,315	0.8298	0.742	0.742	0.751	0.715	0.759	3,694,528	0.7328	-1.18%
2010-03-08	0	0.850	0.830	0.850	0.800	0.900	10,101,000	8,532,950	0.8448	0.751	0.733	0.751	0.706	0.795	11,437,897	0.7460	0.00%
2010-03-05	0	0.850	0.850	0.870	0.840	0.940	20,317,500	18,246,400	0.8981	0.751	0.751	0.768	0.742	0.830	23,006,581	0.7931	-3.41%
2010-03-04	0	0.880	0.870	0.880	0.730	0.890	38,211,900	31,460,800	0.8233	0.777	0.768	0.777	0.645	0.786	43,269,357	0.7271	20.55%
2010-03-03	0	0.730	0.720	0.730	0.700	0.820	20,802,000	15,457,045	0.7431	0.645	0.636	0.645	0.618	0.724	23,555,206	0.6562	-10.98%
2010-03-02	0	0.820	0.820	0.830	0.790	0.920	15,364,800	13,237,690	0.8616	0.724	0.724	0.733	0.698	0.812	17,398,376	0.7609	-9.89%
2010-03-01	0	0.910	0.900	0.910	0.890	1.070	27,807,700	27,315,159	0.9823	0.804	0.795	0.804	0.786	0.945	31,488,131	0.8675	-1.09%
2010-02-26	0	0.920	0.910	0.930	0.730	0.930	30,547,650	25,571,902	0.8371	0.812	0.804	0.821	0.645	0.821	34,590,721	0.7393	16.46%
2010-02-25	0	0.790	0.790	0.800	0.680	0.810	34,558,350	25,933,446	0.7504	0.698	0.698	0.706	0.601	0.715	39,132,249	0.6627	12.86%
2010-02-24	0	0.700	0.690	0.700	0.490	0.710	36,156,300	24,066,803	0.6656	0.618	0.609	0.618	0.433	0.627	40,941,693	0.5878	42.86%
2010-02-23	0	0.490	0.465	0.495	0.450	0.490	737,500	352,063	0.4774	0.433	0.411	0.437	0.397	0.433	835,110	0.4216	6.52%
2010-02-22	0	0.460	0.460	0.465	0.450	0.470	289,500	133,190	0.4601	0.406	0.406	0.411	0.397	0.415	327,816	0.4063	2.22%
2010-02-19	0	0.450	0.450	0.475	0.450	0.460	858,100	389,998	0.4545	0.397	0.397	0.419	0.397	0.406	971,672	0.4014	-3.23%
2010-02-18	0	0.465	0.465	0.480	0.460	0.475	1,046,500	491,535	0.4697	0.411	0.411	0.424	0.406	0.419	1,185,007	0.4148	-5.10%
2010-02-17	0	0.490	0.490	0.500	0.485	0.500	152,500	75,738	0.4966	0.433	0.433	0.442	0.428	0.442	172,684	0.4386	-3.92%
2010-02-12	0	0.510	0.500	0.510	0.465	0.510	1,399,500	692,403	0.4948	0.450	0.442	0.450	0.411	0.450	1,584,728	0.4369	7.37%
2010-02-11	0	0.475	0.475	0.480	0.465	0.480	475,000	222,900	0.4693	0.419	0.419	0.424	0.411	0.424	537,868	0.4144	1.06%
2010-02-10	0	0.470	0.460	0.470	0.460	0.470	275,000	126,550	0.4602	0.415	0.406	0.415	0.406	0.415	311,397	0.4064	-2.08%
2010-02-09	0	0.480	0.470	0.480	0.440	0.480	736,000	345,750	0.4698	0.424	0.415	0.424	0.389	0.424	833,412	0.4149	6.67%
2010-02-08	0	0.450	0.450	0.475	0.450	0.470	356,500	165,100	0.4631	0.397	0.397	0.419	0.397	0.415	403,684	0.4090	-4.26%
2010-02-05	0	0.470	0.470	0.480	0.460	0.485	528,000	249,295	0.4721	0.415	0.415	0.424	0.406	0.428	597,882	0.4170	-4.08%
2010-02-04	0	0.490	0.490	0.500	0.490	0.500	280,000	138,200	0.4936	0.433	0.433	0.442	0.433	0.442	317,059	0.4359	-2.00%
2010-02-03	0	0.500	0.500	0.520	0.500	0.510	617,500	311,700	0.5048	0.442	0.442	0.459	0.442	0.450	699,228	0.4458	0.00%
2010-02-02	0	0.500	0.500	0.510	0.480	0.530	3,680,000	1,887,398	0.5129	0.442	0.442	0.450	0.424	0.468	4,167,059	0.4529	1.01%
2010-02-01	0	0.495	0.480	0.495	0.480	0.500	1,228,400	605,405	0.4928	0.437	0.424	0.437	0.424	0.442	1,390,982	0.4352	8.79%
2010-01-29	0	0.455	0.440	0.455	0.435	0.465	747,500	337,425	0.4514	0.402	0.389	0.402	0.384	0.411	846,434	0.3986	0.00%
2010-01-28	0	0.455	0.455	0.460	0.440	0.465	435,000	197,425	0.4539	0.402	0.402	0.406	0.389	0.411	492,574	0.4008	-1.09%
2010-01-27	0	0.460	0.440	0.470	0.445	0.480	2,592,500	1,207,825	0.4659	0.406	0.389	0.415	0.393	0.424	2,935,625	0.4114	1.10%
2010-01-26	0	0.455	0.445	0.460	0.455	0.475	1,055,100	495,594	0.4697	0.402	0.393	0.406	0.402	0.419	1,194,746	0.4148	-5.21%
2010-01-25	0	0.480	0.475	0.480	0.480	0.485	1,178,500	567,450	0.4815	0.424	0.419	0.424	0.424	0.428	1,334,478	0.4252	0.00%
2010-01-22	0	0.480	0.465	0.480	0.465	0.480	1,097,800	515,390	0.4695	0.424	0.411	0.424	0.411	0.424	1,243,097	0.4146	-2.04%
2010-01-21	0	0.490	0.490	0.495	0.475	0.495	2,216,000	1,082,595	0.4885	0.433	0.433	0.437	0.419	0.437	2,509,294	0.4314	-1.01%
2010-01-20	0	0.495	0.490	0.500	0.495	0.510	1,658,100	828,345	0.4996	0.437	0.433	0.442	0.437	0.450	1,877,554	0.4412	0.00%
2010-01-19	0	0.495	0.495	0.500	0.475	0.510	960,000	467,450	0.4869	0.437	0.437	0.442	0.419	0.450	1,087,059	0.4300	3.13%
2010-01-18	0	0.480	0.480	0.490	0.480	0.495	2,373,500	1,147,133	0.4833	0.424	0.424	0.433	0.424	0.437	2,687,640	0.4268	-3.03%
2010-01-15	0	0.495	0.495	0.500	0.495	0.510	1,210,500	607,665	0.5020	0.437	0.437	0.442	0.437	0.450	1,370,713	0.4433	-2.94%
2010-01-14	0	0.510	0.500	0.510	0.495	0.510	707,500	355,250	0.5021	0.450	0.442	0.450	0.437	0.450	801,140	0.4434	2.00%
2010-01-13	0	0.500	0.500	0.510	0.495	0.520	3,593,800	1,815,324	0.5051	0.442	0.442	0.450	0.437	0.459	4,069,450	0.4461	0.00%
2010-01-12	0	0.500	0.495	0.500	0.490	0.500	709,000	352,430	0.4971	0.442	0.437	0.442	0.433	0.442	802,838	0.4390	0.00%
2010-01-11	0	0.500	0.500	0.510	0.485	0.500	1,072,500	532,113	0.4961	0.442	0.442	0.450	0.428	0.442	1,214,449	0.4382	0.00%
2010-01-08	0	0.500	0.490	0.500	0.490	0.500	2,203,000	1,089,325	0.4945	0.442	0.433	0.442	0.433	0.442	2,494,574	0.4367	0.00%
2010-01-07	0	0.500	0.490	0.500	0.490	0.520	15,468,500	7,762,485	0.5018	0.442	0.433	0.442	0.433	0.459	17,515,801	0.4432	0.00%
2010-01-06	0	0.500	0.500	0.510	0.480	0.530	4,582,600	2,310,749	0.5042	0.442	0.442	0.450	0.424	0.468	5,189,121	0.4453	0.00%
2010-01-05	0	0.500	0.495	0.510	0.495	0.550	9,848,500	4,972,775	0.5049	0.442	0.437	0.450	0.437	0.486	11,151,978	0.4459	-10.71%
2010-01-04	0	0.560	0.560	0.580	0.540	0.580	197,000	111,200	0.5645	0.495	0.495	0.512	0.477	0.512	223,074	0.4985	-3.45%
2009-12-31	0	0.580	0.560	0.580	0.550	0.580	200,000	113,250	0.5663	0.512	0.495	0.512	0.486	0.512	226,471	0.5001	1.75%
2009-12-30	0	0.570	0.570	0.590	0.530	0.580	480,500	269,865	0.5616	0.503	0.503	0.521	0.468	0.512	544,096	0.4960	3.64%
2009-12-29	0	0.550	0.550	0.590	0.550	0.570	130,000	72,400	0.5569	0.486	0.486	0.521	0.486	0.503	147,206	0.4918	-6.78%
2009-12-28	0	0.590	0.590	0.600	0.590	0.590	117,500	69,225	0.5891	0.521	0.521	0.530	0.521	0.521	133,051	0.5203	0.00%
2009-12-24	0	0.590	0.570	0.600	0.550	0.600	234,000	135,180	0.5777	0.521	0.503	0.530	0.486	0.530	264,971	0.5102	0.00%
2009-12-23	0	0.590	0.590	0.600	0.590	0.630	1,201,500	723,825	0.6024	0.521	0.521	0.530	0.521	0.556	1,360,522	0.5320	-4.84%
2009-12-22	0	0.620	0.600	0.620	0.560	0.630	2,285,000	1,366,805	0.5982	0.548	0.530	0.548	0.495	0.556	2,587,426	0.5282	10.71%
2009-12-21	0	0.560	0.550	0.560	0.520	0.580	1,282,500	709,475	0.5532	0.495	0.486	0.495	0.459	0.512	1,452,243	0.4885	7.69%
2009-12-18	0	0.520	0.510	0.520	0.495	0.590	5,553,700	2,868,413	0.5165	0.459	0.450	0.459	0.437	0.521	6,288,749	0.4561	-11.86%
2009-12-17	0	0.590	0.580	0.600	0.570	0.690	4,012,300	2,356,356	0.5873	0.521	0.512	0.530	0.503	0.609	4,543,340	0.5186	-13.24%
2009-12-16	0	0.680	0.670	0.680	0.680	0.770	5,220,000	3,650,150	0.6993	0.601	0.592	0.601	0.601	0.680	5,910,882	0.6175	-10.53%
2009-12-15	0	0.760	0.760	0.780	0.730	0.770	1,704,500	1,276,375	0.7488	0.671	0.671	0.689	0.645	0.680	1,930,096	0.6613	1.33%
2009-12-14	0	0.750	0.750	0.780	0.730	0.790	2,064,500	1,568,870	0.7599	0.662	0.662	0.689	0.645	0.698	2,337,743	0.6711	-5.06%
2009-12-11	0	0.790	0.790	0.800	0.740	0.850	2,822,300	2,179,172	0.7721	0.698	0.698	0.706	0.654	0.751	3,195,840	0.6819	3.95%
2009-12-10	0	0.760	0.770	0.780	0.720	0.930	3,252,100	2,568,160	0.7897	0.671	0.680	0.689	0.636	0.821	3,682,525	0.6974	-13.64%
2009-12-09	0	0.044	0.044	0.045	0.044	0.047	104,254,000	4,673,796	0.0448	0.777	0.777	0.795	0.777	0.830	5,902,616	0.7918	-6.38%
2009-12-08	0	0.047	0.047	0.048	0.047	0.049	68,890,000	3,252,610	0.0472	0.830	0.830	0.848	0.830	0.865	3,900,390	0.8339	-2.08%
2009-12-07	0	0.048	0.048	0.049	0.048	0.050	82,170,000	3,972,420	0.0483	0.848	0.848	0.865	0.848	0.883	4,652,272	0.8539	0.00%
2009-12-04	0	0.048	0.047	0.049	0.047	0.048	56,162,000	2,673,374	0.0476	0.848	0.830	0.865	0.830	0.848	3,179,760	0.8407	2.13%
2009-12-03	0	0.047	0.047	0.048	0.047	0.048	30,115,000	1,423,645	0.0473	0.830	0.830	0.848	0.830	0.848	1,705,040	0.8350	-2.08%
2009-12-02	0	0.048	0.047	0.048	0.047	0.050	106,972,000	5,182,780	0.0484	0.848	0.830	0.848	0.830	0.883	6,056,503	0.8557	2.13%
2009-12-01	0	0.047	0.047	0.048	0.047	0.050	70,934,000	3,413,210	0.0481	0.830	0.830	0.848	0.830	0.883	4,016,116	0.8499	-4.08%
2009-11-30	0	0.049	0.049	0.050	0.048	0.050	91,360,000	4,509,170	0.0494	0.865	0.865	0.883	0.848	0.883	5,172,588	0.8717	2.08%
2009-11-27	0	0.048	0.047	0.048	0.046	0.050	147,724,000	6,943,910	0.0470	0.848	0.830	0.848	0.812	0.883	8,363,785	0.8302	-4.00%
2009-11-26	0	0.050	0.050	0.051	0.050	0.057	234,580,000	12,290,660	0.0524	0.883	0.883	0.901	0.883	1.007	13,281,368	0.9254	-10.71%
2009-11-25	0	0.056	0.056	0.057	0.053	0.060	526,538,000	29,864,186	0.0567	0.989	0.989	1.007	0.936	1.060	29,811,343	1.0018	7.69%
2009-11-24	0	0.052	0.052	0.053	0.049	0.053	261,315,000	13,210,662	0.0506	0.918	0.918	0.936	0.865	0.936	14,795,040	0.8929	6.12%
2009-11-23	0	0.049	0.048	0.049	0.047	0.052	255,970,000	12,458,640	0.0487	0.865	0.848	0.865	0.830	0.918	14,492,419	0.8597	0.00%
2009-11-20	0	0.049	0.048	0.049	0.046	0.051	204,660,000	9,922,290	0.0485	0.865	0.848	0.865	0.812	0.901	11,587,368	0.8563	4.26%
2009-11-19	0	0.047	0.046	0.047	0.046	0.049	44,026,000	2,067,900	0.0470	0.830	0.812	0.830	0.812	0.865	2,492,649	0.8296	-2.08%
2009-11-18	0	0.048	0.048	0.049	0.047	0.051	67,650,000	3,316,200	0.0490	0.848	0.848	0.865	0.830	0.901	3,830,184	0.8658	-2.04%
2009-11-17	0	0.049	0.048	0.049	0.046	0.049	79,510,000	3,734,200	0.0470	0.865	0.848	0.865	0.812	0.865	4,501,669	0.8295	0.00%
2009-11-16	0	0.049	0.048	0.049	0.048	0.054	271,718,120	13,830,161	0.0509	0.865	0.848	0.865	0.848	0.954	15,384,041	0.8990	-5.77%
2009-11-13	0	0.052	0.052	0.053	0.051	0.055	417,144,000	21,796,510	0.0523	0.918	0.918	0.936	0.901	0.971	23,617,712	0.9229	4.00%
2009-11-12	0	0.050	0.050	0.051	0.040	0.054	647,462,000	31,785,296	0.0491	0.883	0.883	0.901	0.706	0.954	36,657,775	0.8671	28.21%
2009-11-11	0	0.039	0.038	0.039	0.038	0.039	44,590,000	1,734,760	0.0389	0.689	0.671	0.689	0.671	0.689	2,524,581	0.6871	0.00%
2009-11-10	0	0.039	0.038	0.039	0.038	0.040	50,540,000	1,971,170	0.0390	0.689	0.671	0.689	0.671	0.706	2,861,456	0.6889	-2.50%
2009-11-09	0	0.040	0.039	0.040	0.038	0.040	43,494,000	1,698,516	0.0391	0.706	0.689	0.706	0.671	0.706	2,462,528	0.6897	0.00%
2009-11-06	0	0.040	0.039	0.040	0.039	0.041	25,626,000	1,028,518	0.0401	0.706	0.689	0.706	0.689	0.724	1,450,884	0.7089	0.00%
2009-11-05	0	0.040	0.039	0.040	0.039	0.041	34,498,000	1,383,998	0.0401	0.706	0.689	0.706	0.689	0.724	1,953,196	0.7086	0.00%
2009-11-04	0	0.040	0.039	0.040	0.038	0.044	71,986,000	2,972,522	0.0413	0.706	0.689	0.706	0.671	0.777	4,075,678	0.7293	2.56%
2009-11-03	0	0.039	0.038	0.039	0.039	0.040	18,846,000	739,818	0.0393	0.689	0.671	0.689	0.689	0.706	1,067,016	0.6934	-2.50%
2009-11-02	0	0.040	0.039	0.040	0.038	0.040	16,258,000	639,438	0.0393	0.706	0.689	0.706	0.671	0.706	920,490	0.6947	2.56%
2009-10-30	0	0.039	0.039	0.040	0.038	0.040	19,342,000	762,550	0.0394	0.689	0.689	0.706	0.671	0.706	1,095,099	0.6963	-2.50%
2009-10-29	0	0.040	0.039	0.040	0.038	0.040	17,002,000	665,678	0.0392	0.706	0.689	0.706	0.671	0.706	962,613	0.6915	-2.44%
2009-10-28	0	0.041	0.040	0.041	0.039	0.041	21,914,000	872,370	0.0398	0.724	0.706	0.724	0.689	0.724	1,240,719	0.7031	0.00%
2009-10-27	0	0.041	0.040	0.041	0.040	0.042	20,894,000	853,982	0.0409	0.724	0.706	0.724	0.706	0.742	1,182,969	0.7219	-2.38%
2009-10-23	0	0.042	0.042	0.043	0.042	0.045	32,110,000	1,370,246	0.0427	0.742	0.742	0.759	0.742	0.795	1,817,993	0.7537	-4.55%
2009-10-22	0	0.044	0.043	0.044	0.041	0.045	30,686,000	1,326,392	0.0432	0.777	0.759	0.777	0.724	0.795	1,737,369	0.7634	2.33%
2009-10-21	0	0.043	0.041	0.043	0.041	0.043	14,686,000	614,872	0.0419	0.759	0.724	0.759	0.724	0.759	831,487	0.7395	0.00%
2009-10-20	0	0.043	0.042	0.043	0.042	0.044	28,544,000	1,221,552	0.0428	0.759	0.742	0.759	0.742	0.777	1,616,094	0.7559	2.38%
2009-10-19	0	0.042	0.041	0.042	0.041	0.045	74,238,000	3,208,986	0.0432	0.742	0.724	0.742	0.724	0.795	4,203,181	0.7635	-2.33%
2009-10-16	0	0.043	0.043	0.044	0.039	0.047	197,152,000	8,833,546	0.0448	0.759	0.759	0.777	0.689	0.830	11,162,282	0.7914	10.26%
2009-10-15	0	0.039	0.039	0.040	0.039	0.042	10,880,000	436,800	0.0401	0.689	0.689	0.706	0.689	0.742	616,000	0.7091	-7.14%
2009-10-14	0	0.042	0.041	0.042	0.038	0.042	22,240,000	891,890	0.0401	0.742	0.724	0.742	0.671	0.742	1,259,176	0.7083	0.00%
2009-10-13	0	0.042	0.041	0.042	0.041	0.042	8,300,000	345,778	0.0417	0.742	0.724	0.742	0.724	0.742	469,926	0.7358	2.44%
2009-10-12	0	0.041	0.041	0.043	0.041	0.044	11,558,000	490,848	0.0425	0.724	0.724	0.759	0.724	0.777	654,387	0.7501	-2.38%
2009-10-09	0	0.042	0.042	0.043	0.041	0.043	14,690,000	620,962	0.0423	0.742	0.742	0.759	0.724	0.759	831,713	0.7466	0.00%
2009-10-08	0	0.042	0.042	0.043	0.042	0.044	19,028,000	820,376	0.0431	0.742	0.742	0.759	0.742	0.777	1,077,321	0.7615	-2.33%
2009-10-07	0	0.043	0.043	0.044	0.038	0.046	76,724,000	3,249,576	0.0424	0.759	0.759	0.777	0.671	0.812	4,343,932	0.7481	16.22%
2009-10-06	0	0.037	0.037	0.038	0.036	0.038	8,132,000	301,182	0.0370	0.654	0.654	0.671	0.636	0.671	460,415	0.6542	0.00%
2009-10-05	0	0.037	0.037	0.038	0.036	0.038	10,864,000	398,038	0.0366	0.654	0.654	0.671	0.636	0.671	615,094	0.6471	-2.63%
2009-10-02	0	0.038	0.037	0.038	0.036	0.038	11,886,000	442,062	0.0372	0.671	0.654	0.671	0.636	0.671	672,957	0.6569	0.00%
2009-09-30	0	0.038	0.038	0.039	0.037	0.039	18,242,000	688,450	0.0377	0.671	0.671	0.689	0.654	0.689	1,032,819	0.6666	0.00%
2009-09-29	0	0.038	0.038	0.039	0.038	0.042	40,216,000	1,564,040	0.0389	0.671	0.671	0.689	0.671	0.742	2,276,935	0.6869	-7.32%
2009-09-28	0	0.041	0.041	0.042	0.041	0.043	19,758,000	822,292	0.0416	0.724	0.724	0.742	0.724	0.759	1,118,651	0.7351	-4.65%
2009-09-25	0	0.043	0.042	0.043	0.042	0.044	25,682,000	1,085,276	0.0423	0.759	0.742	0.759	0.742	0.777	1,454,054	0.7464	0.00%
2009-09-24	0	0.043	0.042	0.043	0.043	0.046	36,942,000	1,619,166	0.0438	0.759	0.742	0.759	0.759	0.812	2,091,569	0.7741	-4.44%
2009-09-23	0	0.045	0.045	0.046	0.045	0.046	15,504,000	706,326	0.0456	0.795	0.795	0.812	0.795	0.812	877,800	0.8047	-2.17%
2009-09-22	0	0.046	0.046	0.047	0.046	0.047	28,770,000	1,338,890	0.0465	0.812	0.812	0.830	0.812	0.830	1,628,890	0.8220	0.00%
2009-09-21	0	0.046	0.046	0.047	0.046	0.049	32,068,000	1,496,420	0.0467	0.812	0.812	0.830	0.812	0.865	1,815,615	0.8242	-4.17%
2009-09-18	0	0.048	0.047	0.049	0.048	0.050	202,864,000	9,930,152	0.0489	0.848	0.830	0.865	0.848	0.883	11,485,682	0.8646	-4.00%
2009-09-17	0	0.050	0.049	0.050	0.047	0.050	155,032,000	7,603,978	0.0490	0.883	0.865	0.883	0.830	0.883	8,777,547	0.8663	6.38%
2009-09-16	0	0.047	0.047	0.048	0.044	0.049	54,850,000	2,559,020	0.0467	0.830	0.830	0.848	0.777	0.865	3,105,478	0.8240	4.44%
2009-09-15	0	0.045	0.044	0.045	0.044	0.049	42,668,000	1,939,584	0.0455	0.795	0.777	0.795	0.777	0.865	2,415,762	0.8029	-8.16%
2009-09-14	0	0.049	0.048	0.049	0.048	0.050	40,284,000	1,990,824	0.0494	0.865	0.848	0.865	0.848	0.883	2,280,785	0.8729	-2.00%
2009-09-11	0	0.050	0.050	0.051	0.049	0.053	148,780,000	7,597,466	0.0511	0.883	0.883	0.901	0.865	0.936	8,423,574	0.9019	2.04%
2009-09-10	0	0.049	0.048	0.049	0.044	0.053	311,120,000	15,481,618	0.0498	0.865	0.848	0.865	0.777	0.936	17,614,882	0.8789	11.36%
2009-09-09	0	0.044	0.043	0.044	0.043	0.045	40,380,000	1,767,820	0.0438	0.777	0.759	0.777	0.759	0.795	2,286,221	0.7732	2.33%
2009-09-08	0	0.043	0.043	0.044	0.043	0.045	32,738,000	1,436,542	0.0439	0.759	0.759	0.777	0.759	0.795	1,853,549	0.7750	-4.44%
2009-09-07	0	0.045	0.044	0.045	0.042	0.045	44,894,000	1,957,206	0.0436	0.795	0.777	0.795	0.742	0.795	2,541,793	0.7700	2.27%
2009-09-04	0	0.044	0.043	0.044	0.041	0.044	93,044,000	3,977,842	0.0428	0.777	0.759	0.777	0.724	0.777	5,267,932	0.7551	-2.22%
2009-09-03	0	0.045	0.045	0.046	0.045	0.048	114,286,000	5,267,366	0.0461	0.795	0.795	0.812	0.795	0.848	6,470,604	0.8140	-4.26%
2009-09-02	0	0.047	0.047	0.048	0.042	0.049	398,886,000	18,380,722	0.0461	0.830	0.830	0.848	0.742	0.865	22,583,987	0.8139	4.44%
2009-09-01	0	0.045	0.043	0.044	0.041	0.050	926,934,000	41,603,982	0.0449	0.795	0.759	0.777	0.724	0.883	52,480,822	0.7927	2.27%
2009-08-31	0	0.044	0.043	0.044	0.042	0.051	237,054,000	10,710,066	0.0452	0.777	0.759	0.777	0.742	0.901	13,421,440	0.7980	-15.38%
2009-08-28	0	0.052	0.051	0.052	0.049	0.062	837,618,000	46,423,976	0.0554	0.918	0.901	0.918	0.865	1.095	47,423,960	0.9789	-11.86%
2009-08-27	0	0.059	0.058	0.059	0.058	0.065	701,220,000	43,370,072	0.0618	1.042	1.024	1.042	1.024	1.148	39,701,426	1.0924	-6.35%
2009-08-26	0	0.063	0.062	0.063	0.059	0.071	1,377,856,000	89,464,700	0.0649	1.113	1.095	1.113	1.042	1.254	78,010,965	1.1468	-3.08%
2009-08-25	0	0.065	0.064	0.065	0.063	0.069	624,494,000	41,316,014	0.0662	1.148	1.130	1.148	1.113	1.219	35,357,381	1.1685	-1.52%
2009-08-24	0	0.066	0.065	0.066	0.062	0.068	931,790,000	61,088,496	0.0656	1.166	1.148	1.166	1.095	1.201	52,755,757	1.1579	3.12%
2009-08-21	0	0.064	0.063	0.064	0.058	0.071	1,389,304,000	88,845,238	0.0639	1.130	1.113	1.130	1.024	1.254	78,659,124	1.1295	-3.03%
2009-08-20	0	0.066	0.065	0.066	0.059	0.081	1,704,058,000	114,889,352	0.0674	1.166	1.148	1.166	1.042	1.431	96,479,754	1.1908	-10.81%
2009-08-19	0	0.074	0.073	0.074	0.063	0.122	1,067,902,000	96,559,558	0.0904	1.307	1.289	1.307	1.113	2.155	60,462,099	1.5970	-33.33%
2009-08-18	0	0.111	0.110	0.111	0.083	0.114	563,100,000	54,218,798	0.0963	1.961	1.943	1.961	1.466	2.014	31,881,397	1.7006	33.73%
2009-08-17	0	0.083	0.081	0.084	0.079	0.085	17,118,000	1,386,704	0.0810	1.466	1.431	1.484	1.395	1.501	969,181	1.4308	-1.19%
2009-08-14	0	0.084	0.084	0.085	0.084	0.091	23,470,000	2,046,902	0.0872	1.484	1.484	1.501	1.484	1.607	1,328,816	1.5404	-6.67%
2009-08-13	0	0.090	0.089	0.090	0.087	0.091	16,808,000	1,495,518	0.0890	1.590	1.572	1.590	1.537	1.607	951,629	1.5715	4.65%
2009-08-12	0	0.086	0.086	0.087	0.081	0.091	59,246,000	5,169,166	0.0872	1.519	1.519	1.537	1.431	1.607	3,354,369	1.5410	3.61%
2009-08-11	0	0.083	0.083	0.085	0.080	0.088	93,596,000	7,764,994	0.0830	1.466	1.466	1.501	1.413	1.554	5,299,185	1.4653	-8.79%
2009-08-10	0	0.091	0.090	0.092	0.091	0.102	42,334,000	4,009,128	0.0947	1.607	1.590	1.625	1.607	1.802	2,396,851	1.6727	-9.00%
2009-08-07	0	0.100	0.099	0.101	0.098	0.113	41,716,000	4,364,498	0.1046	1.766	1.749	1.784	1.731	1.996	2,361,862	1.8479	-2.91%
2009-08-06	0	0.103	0.103	0.104	0.098	0.106	29,130,000	2,961,168	0.1017	1.819	1.819	1.837	1.731	1.872	1,649,272	1.7954	-2.83%
2009-08-05	0	0.106	0.106	0.108	0.105	0.111	23,405,000	2,532,018	0.1082	1.872	1.872	1.908	1.855	1.961	1,325,136	1.9108	-2.75%
2009-08-04	0	0.109	0.109	0.110	0.109	0.116	22,366,000	2,493,652	0.1115	1.925	1.925	1.943	1.925	2.049	1,266,310	1.9692	-4.39%
2009-08-03	0	0.114	0.114	0.115	0.108	0.116	23,598,000	2,654,890	0.1125	2.014	2.014	2.031	1.908	2.049	1,336,063	1.9871	5.56%
2009-07-31	0	0.108	0.108	0.110	0.108	0.114	29,904,000	3,295,262	0.1102	1.908	1.908	1.943	1.908	2.014	1,693,094	1.9463	-1.82%
2009-07-30	0	0.110	0.110	0.111	0.107	0.115	44,334,000	4,917,252	0.1109	1.943	1.943	1.961	1.890	2.031	2,510,087	1.9590	-3.51%
2009-07-29	0	0.114	0.112	0.114	0.110	0.124	49,650,000	5,754,704	0.1159	2.014	1.978	2.014	1.943	2.190	2,811,066	2.0472	-4.20%
2009-07-28	0	0.119	0.118	0.120	0.115	0.126	69,544,000	8,428,816	0.1212	2.102	2.084	2.119	2.031	2.225	3,937,418	2.1407	1.71%
2009-07-27	0	0.117	0.116	0.117	0.115	0.118	32,510,000	3,787,398	0.1165	2.066	2.049	2.066	2.031	2.084	1,840,640	2.0577	1.74%
2009-07-24	0	0.115	0.115	0.116	0.113	0.120	56,526,000	6,548,614	0.1159	2.031	2.031	2.049	1.996	2.119	3,200,369	2.0462	-3.36%
2009-07-23	0	0.119	0.118	0.120	0.118	0.122	38,164,000	4,554,952	0.1194	2.102	2.084	2.119	2.084	2.155	2,160,756	2.1080	1.71%
2009-07-22	0	0.117	0.117	0.118	0.116	0.126	74,132,000	8,940,816	0.1206	2.066	2.066	2.084	2.049	2.225	4,197,179	2.1302	-2.50%
2009-07-21	0	0.120	0.120	0.121	0.119	0.124	58,422,000	7,061,910	0.1209	2.119	2.119	2.137	2.102	2.190	3,307,716	2.1350	-1.64%
2009-07-20	0	0.122	0.122	0.123	0.120	0.128	76,888,000	9,503,946	0.1236	2.155	2.155	2.172	2.119	2.261	4,353,218	2.1832	-3.17%
2009-07-17	0	0.126	0.125	0.126	0.112	0.130	174,916,000	21,762,742	0.1244	2.225	2.208	2.225	1.978	2.296	9,903,332	2.1975	3.28%
2009-07-16	0	0.122	0.122	0.123	0.118	0.143	351,520,000	45,612,732	0.1298	2.155	2.155	2.172	2.084	2.526	19,902,235	2.2918	-10.95%
2009-07-15	0	0.137	0.136	0.138	0.135	0.174	545,137,000	83,488,658	0.1532	2.420	2.402	2.437	2.384	3.073	30,864,374	2.7050	-10.46%
2009-07-14	0	0.153	0.152	0.153	0.131	0.155	297,409,000	42,710,050	0.1436	2.702	2.685	2.702	2.314	2.738	16,838,598	2.5364	17.69%
2009-07-13	0	0.130	0.130	0.131	0.120	0.135	83,654,000	10,813,940	0.1293	2.296	2.296	2.314	2.119	2.384	4,736,293	2.2832	3.17%
2009-07-10	0	0.126	0.125	0.126	0.125	0.135	141,336,000	18,492,298	0.1308	2.225	2.208	2.225	2.208	2.384	8,002,112	2.3109	0.80%
2009-07-09	0	0.125	0.124	0.125	0.117	0.131	147,912,000	18,685,092	0.1263	2.208	2.190	2.208	2.066	2.314	8,374,429	2.2312	2.46%
2009-07-08	0	0.122	0.121	0.123	0.113	0.126	111,242,000	13,379,084	0.1203	2.155	2.137	2.172	1.996	2.225	6,298,260	2.1243	7.96%
2009-07-07	0	0.113	0.113	0.114	0.112	0.115	24,308,000	2,757,746	0.1135	1.996	1.996	2.014	1.978	2.031	1,376,262	2.0038	-1.74%
2009-07-06	0	0.115	0.115	0.116	0.113	0.122	40,352,000	4,720,298	0.1170	2.031	2.031	2.049	1.996	2.155	2,284,635	2.0661	-2.54%
2009-07-03	0	0.118	0.117	0.118	0.104	0.120	60,204,000	6,821,832	0.1133	2.084	2.066	2.084	1.837	2.119	3,408,609	2.0014	9.26%
2009-07-02	0	0.108	0.109	0.114	0.103	0.124	64,596,000	7,251,036	0.1123	1.908	1.925	2.014	1.819	2.190	3,657,274	1.9826	-8.47%
2009-06-30	0	0.118	0.118	0.119	0.117	0.142	131,794,000	17,049,258	0.1294	2.084	2.084	2.102	2.066	2.508	7,461,866	2.2849	-9.23%
2009-06-29	0	0.130	0.129	0.131	0.110	0.135	220,632,000	27,933,980	0.1266	2.296	2.278	2.314	1.943	2.384	12,491,665	2.2362	13.04%
2009-06-26	0	0.115	0.115	0.116	0.110	0.120	50,306,000	5,797,652	0.1152	2.031	2.031	2.049	1.943	2.119	2,848,207	2.0355	1.77%
2009-06-25	0	0.113	0.112	0.113	0.105	0.126	169,958,000	20,129,312	0.1184	1.996	1.978	1.996	1.855	2.225	9,622,622	2.0919	6.60%
2009-06-24	0	0.106	0.106	0.108	0.101	0.113	59,430,000	6,325,524	0.1064	1.872	1.872	1.908	1.784	1.996	3,364,787	1.8799	-2.75%
2009-06-23	0	0.109	0.107	0.108	0.106	0.118	39,720,000	4,351,230	0.1095	1.925	1.890	1.908	1.872	2.084	2,248,853	1.9349	-7.63%
2009-06-22	0	0.118	0.117	0.118	0.113	0.134	175,420,000	21,483,978	0.1225	2.084	2.066	2.084	1.996	2.367	9,931,868	2.1631	-7.09%
2009-06-19	0	0.127	0.126	0.127	0.124	0.153	1,345,346,000	153,272,824	0.1139	2.243	2.225	2.243	2.190	2.702	76,170,325	2.0122	7.63%
2009-06-18	0	0.118	0.116	0.118	0.112	0.145	180,994,000	23,289,842	0.1287	2.084	2.049	2.084	1.978	2.561	10,247,454	2.2727	-0.84%
2009-06-17	0	0.119	0.119	0.120	0.091	0.175	814,334,000	107,719,758	0.1323	2.102	2.102	2.119	1.607	3.091	46,105,675	2.3364	26.60%
2009-06-16	0	0.094	0.093	0.094	0.061	0.096	319,552,000	25,546,860	0.0799	1.660	1.643	1.660	1.077	1.696	18,092,282	1.4120	46.87%
2009-06-15	0	0.064	0.063	0.065	0.057	0.070	77,404,000	4,886,064	0.0631	1.130	1.113	1.148	1.007	1.236	4,382,432	1.1149	14.29%
2009-06-12	0	0.056	0.054	0.056	0.054	0.060	40,862,000	2,299,904	0.0563	0.989	0.954	0.989	0.954	1.060	2,313,510	0.9941	-1.75%
2009-06-11	0	0.057	0.057	0.058	0.057	0.063	81,328,000	4,881,042	0.0600	1.007	1.007	1.024	1.007	1.113	4,604,600	1.0600	-5.00%
2009-06-10	0	0.060	0.059	0.062	0.059	0.070	43,696,000	2,725,788	0.0624	1.060	1.042	1.095	1.042	1.236	2,473,965	1.1018	-10.45%
2009-06-09	0	0.067	0.066	0.068	0.066	0.072	39,686,000	2,710,510	0.0683	1.183	1.166	1.201	1.166	1.272	2,246,928	1.2063	-2.90%
2009-06-08	0	0.069	0.068	0.069	0.063	0.075	31,668,000	2,224,272	0.0702	1.219	1.201	1.219	1.113	1.325	1,792,968	1.2406	4.55%
2009-06-05	0	0.066	0.067	0.068	0.064	0.073	47,642,000	3,253,912	0.0683	1.166	1.183	1.201	1.130	1.289	2,697,378	1.2063	-4.35%
2009-06-04	0	0.069	0.069	0.070	0.060	0.079	123,670,000	8,614,772	0.0697	1.219	1.219	1.236	1.060	1.395	7,001,904	1.2303	4.55%
2009-06-03	0	0.066	0.065	0.069	0.058	0.072	66,110,000	4,246,866	0.0642	1.166	1.148	1.219	1.024	1.272	3,742,993	1.1346	13.79%
2009-06-02	0	0.058	0.057	0.058	0.053	0.068	179,570,000	10,953,618	0.0610	1.024	1.007	1.024	0.936	1.201	10,166,831	1.0774	9.43%
2009-06-01	0	0.053	0.052	0.053	0.047	0.055	55,010,000	2,875,536	0.0523	0.936	0.918	0.936	0.830	0.971	3,114,537	0.9233	6.00%
2009-05-29	0	0.050	0.052	0.053	0.038	0.052	97,723,000	4,412,097	0.0451	0.883	0.918	0.936	0.671	0.918	5,532,846	0.7974	25.00%
2009-05-27	0	0.040	0.039	0.040	0.039	0.041	22,058,000	881,620	0.0400	0.706	0.689	0.706	0.689	0.724	1,248,872	0.7059	5.26%
2009-05-26	0	0.038	0.037	0.038	0.038	0.040	9,020,000	348,760	0.0387	0.671	0.654	0.671	0.671	0.706	510,691	0.6829	-2.56%
2009-05-25	0	0.039	0.038	0.039	0.034	0.041	28,844,000	1,106,908	0.0384	0.689	0.671	0.689	0.601	0.724	1,633,079	0.6778	8.33%
2009-05-22	0	0.036	0.036	0.037	0.034	0.042	54,120,000	1,998,998	0.0369	0.636	0.636	0.654	0.601	0.742	3,064,147	0.6524	-10.00%
2009-05-21	0	0.040	0.039	0.040	0.033	0.043	89,460,000	3,379,266	0.0378	0.706	0.689	0.706	0.583	0.759	5,065,015	0.6672	14.29%
2009-05-20	0	0.035	0.035	0.036	0.034	0.036	27,592,000	962,308	0.0349	0.618	0.618	0.636	0.601	0.636	1,562,194	0.6160	0.00%
2009-05-19	0	0.035	0.034	0.035	0.035	0.036	33,652,000	1,179,502	0.0350	0.618	0.601	0.618	0.618	0.636	1,905,297	0.6191	0.00%
2009-05-18	0	0.035	0.034	0.035	0.032	0.035	26,500,000	888,510	0.0335	0.618	0.601	0.618	0.565	0.618	1,500,368	0.5922	6.06%
2009-05-15	0	0.033	0.033	0.034	0.033	0.036	29,488,000	1,005,906	0.0341	0.583	0.583	0.601	0.583	0.636	1,669,541	0.6025	3.12%
2009-05-14	0	0.032	0.031	0.032	0.031	0.033	29,760,000	946,366	0.0318	0.565	0.548	0.565	0.548	0.583	1,684,941	0.5617	-3.03%
2009-05-13	0	0.033	0.032	0.033	0.027	0.035	86,816,000	2,774,424	0.0320	0.583	0.565	0.583	0.477	0.618	4,915,318	0.5644	26.92%
2009-05-12	0	0.026	0.026	0.027	0.025	0.027	11,512,000	303,008	0.0263	0.459	0.459	0.477	0.442	0.477	651,782	0.4649	0.00%
2009-05-11	0	0.026	0.025	0.026	0.025	0.027	33,204,000	868,088	0.0261	0.459	0.442	0.459	0.442	0.477	1,879,932	0.4618	0.00%
2009-05-08	0	0.026	0.024	0.025	0.024	0.026	13,036,000	323,190	0.0248	0.459	0.424	0.442	0.424	0.459	738,068	0.4379	4.00%
2009-05-07	0	0.025	0.025	0.026	0.024	0.027	14,348,000	363,532	0.0253	0.442	0.442	0.459	0.424	0.477	812,350	0.4475	0.00%
2009-05-06	0	0.025	0.025	0.026	0.025	0.026	17,554,000	441,750	0.0252	0.442	0.442	0.459	0.442	0.459	993,866	0.4445	-3.85%
2009-05-05	0	0.026	0.024	0.026	0.023	0.027	9,746,000	234,834	0.0241	0.459	0.424	0.459	0.406	0.477	551,796	0.4256	0.00%
2009-05-04	0	0.026	0.026	0.027	0.024	0.027	14,540,000	380,810	0.0262	0.459	0.459	0.477	0.424	0.477	823,221	0.4626	8.33%
2009-04-30	0	0.024	0.023	0.024	0.023	0.025	3,300,000	80,838	0.0245	0.424	0.406	0.424	0.406	0.442	186,838	0.4327	-4.00%
2009-04-29	0	0.025	0.023	0.025	0.024	0.025	1,710,000	41,600	0.0243	0.442	0.406	0.442	0.424	0.442	96,816	0.4297	4.17%
2009-04-28	0	0.024	0.023	0.025	0.022	0.024	1,300,000	29,430	0.0226	0.424	0.406	0.442	0.389	0.424	73,603	0.3998	0.00%
2009-04-27	0	0.024	0.024	0.025	0.023	0.024	8,000,000	187,100	0.0234	0.424	0.424	0.442	0.406	0.424	452,941	0.4131	-4.00%
2009-04-24	0	0.025	0.024	0.025	0.023	0.025	2,550,000	62,010	0.0243	0.442	0.424	0.442	0.406	0.442	144,375	0.4295	0.00%
2009-04-23	0	0.025	0.025	0.026	0.023	0.026	7,900,000	197,810	0.0250	0.442	0.442	0.459	0.406	0.459	447,279	0.4423	-3.85%
2009-04-22	0	0.026	0.026	0.027	0.025	0.028	3,834,000	99,710	0.0260	0.459	0.459	0.477	0.442	0.495	217,072	0.4593	0.00%
2009-04-21	0	0.026	0.025	0.026	0.026	0.026	4,000	104	0.0260	0.459	0.442	0.459	0.459	0.459	226	0.4592	0.00%
2009-04-20	0	0.026	0.024	0.026	0.024	0.027	11,042,000	279,454	0.0253	0.459	0.424	0.459	0.424	0.477	625,172	0.4470	-3.70%
2009-04-17	0	0.027	0.026	0.028	0.025	0.028	4,810,000	133,084	0.0277	0.477	0.459	0.495	0.442	0.495	272,331	0.4887	0.00%
2009-04-16	0	0.027	0.026	0.027	0.026	0.030	9,686,000	257,176	0.0266	0.477	0.459	0.477	0.459	0.530	548,399	0.4690	3.85%
2009-04-15	0	0.026	0.026	0.027	0.025	0.028	31,840,000	862,802	0.0271	0.459	0.459	0.477	0.442	0.495	1,802,706	0.4786	0.00%
2009-04-14	0	0.026	0.024	0.026	0.024	0.026	12,808,000	316,732	0.0247	0.459	0.424	0.459	0.424	0.459	725,159	0.4368	13.04%
2009-04-09	0	0.023	0.023	0.024	0.022	0.025	11,360,000	266,182	0.0234	0.406	0.406	0.424	0.389	0.442	643,176	0.4139	-8.00%
2009-04-08	0	0.025	0.025	0.026	0.024	0.025	2,906,000	70,044	0.0241	0.442	0.442	0.459	0.424	0.442	164,531	0.4257	-3.85%
2009-04-07	0	0.026	0.024	0.026	0.022	0.026	5,100,000	125,766	0.0247	0.459	0.424	0.459	0.389	0.459	288,750	0.4356	8.33%
2009-04-06	0	0.024	0.023	0.024	0.023	0.024	2,942,000	69,288	0.0236	0.424	0.406	0.424	0.406	0.424	166,569	0.4160	0.00%
2009-04-03	0	0.024	0.022	0.024	0.022	0.024	2,620,000	58,300	0.0223	0.424	0.389	0.424	0.389	0.424	148,338	0.3930	0.00%
2009-04-02	0	0.024	0.024	0.025	0.023	0.026	5,390,000	135,980	0.0252	0.424	0.424	0.442	0.406	0.459	305,169	0.4456	-4.00%
2009-04-01	0	0.025	0.023	0.025	0.025	0.026	3,630,000	92,652	0.0255	0.442	0.406	0.442	0.442	0.459	205,522	0.4508	0.00%
2009-03-31	0	0.025	0.024	0.025	0.022	0.025	9,332,000	223,810	0.0240	0.442	0.424	0.442	0.389	0.442	528,356	0.4236	8.70%
2009-03-30	0	0.023	0.022	0.023	0.021	0.023	2,300,000	51,288	0.0223	0.406	0.389	0.406	0.371	0.406	130,221	0.3939	0.00%
2009-03-27	0	0.023	0.021	0.023	0.021	0.024	1,430,000	30,750	0.0215	0.406	0.371	0.406	0.371	0.424	80,963	0.3798	0.00%
2009-03-26	0	0.023	0.020	0.023	0.021	0.023	2,532,000	55,010	0.0217	0.406	0.353	0.406	0.371	0.406	143,356	0.3837	9.52%
2009-03-25	0	0.021	0.021	0.022	0.021	0.021	440,000	9,280	0.0211	0.371	0.371	0.389	0.371	0.371	24,912	0.3725	0.00%
2009-03-24	0	0.021	0.020	0.022	0.020	0.022	2,060,000	44,200	0.0215	0.371	0.353	0.389	0.353	0.389	116,632	0.3790	-4.55%
2009-03-23	0	0.022	0.022	0.023	0.020	0.022	5,286,000	113,046	0.0214	0.389	0.389	0.406	0.353	0.389	299,281	0.3777	10.00%
2009-03-20	0	0.020	0.018	0.020	0.020	0.020	1,200,000	24,000	0.0200	0.353	0.318	0.353	0.353	0.353	67,941	0.3532	0.00%
2009-03-19	0	0.020	0.019	0.020	0.019	0.020	1,976,000	37,942	0.0192	0.353	0.336	0.353	0.336	0.353	111,876	0.3391	0.00%
2009-03-18	0	0.020	0.019	0.021	0.019	0.021	2,900,000	56,810	0.0196	0.353	0.336	0.371	0.336	0.371	164,191	0.3460	0.00%
2009-03-17	0	0.020	0.019	0.020	0.019	0.020	410,000	8,100	0.0198	0.353	0.336	0.353	0.336	0.353	23,213	0.3489	-4.76%
2009-03-16	0	0.021	0.019	0.021	0.019	0.021	590,000	11,760	0.0199	0.371	0.336	0.371	0.336	0.371	33,404	0.3520	0.00%
2009-03-13	0	0.021	0.019	0.021	0.021	0.021	120,000	2,320	0.0193	0.371	0.336	0.371	0.371	0.371	6,794	0.3415	5.00%
2009-03-12	0	0.020	0.019	0.021	0.019	0.020	1,880,000	36,320	0.0193	0.353	0.336	0.371	0.336	0.353	106,441	0.3412	0.00%
2009-03-11	0	0.020	0.020	0.021	0.020	0.020	5,080,000	101,600	0.0200	0.353	0.353	0.371	0.353	0.353	287,618	0.3532	0.00%
2009-03-10	0	0.020	0.019	0.020	0.020	0.020	2,080,000	41,600	0.0200	0.353	0.336	0.353	0.353	0.353	117,765	0.3532	0.00%
2009-03-09	0	0.020	0.020	0.021	0.020	0.021	3,800,000	77,014	0.0203	0.353	0.353	0.371	0.353	0.371	215,147	0.3580	-4.76%
2009-03-06	0	0.021	0.020	0.021	0.021	0.021	4,672,000	98,112	0.0210	0.371	0.353	0.371	0.371	0.371	264,518	0.3709	-4.55%
2009-03-05	0	0.022	0.021	0.022	0.021	0.023	9,132,000	202,254	0.0221	0.389	0.371	0.389	0.371	0.406	517,032	0.3912	-4.35%
2009-03-04	0	0.023	0.021	0.023	0.022	0.024	4,512,000	101,674	0.0225	0.406	0.371	0.406	0.389	0.424	255,459	0.3980	-4.17%
2009-03-03	0	0.024	0.022	0.024	0.019	0.026	21,304,000	491,486	0.0231	0.424	0.389	0.424	0.336	0.459	1,206,182	0.4075	14.29%
2009-03-02	0	0.021	0.020	0.021	0.020	0.022	4,084,000	83,400	0.0204	0.371	0.353	0.371	0.353	0.389	231,226	0.3607	-4.55%
2009-02-27	0	0.022	0.021	0.023	0.021	0.025	25,812,000	581,898	0.0225	0.389	0.371	0.406	0.371	0.442	1,461,415	0.3982	-8.33%
2009-02-26	0	0.024	0.023	0.024	0.019	0.031	164,382,000	4,372,054	0.0266	0.424	0.406	0.424	0.336	0.548	9,306,922	0.4698	33.33%
2009-02-25	0	0.018	0.018	0.019	0.018	0.019	200,000	3,700	0.0185	0.318	0.318	0.336	0.318	0.336	11,324	0.3268	0.00%
2009-02-24	0	0.018	0.018	0.019	0.017	0.019	8,702,000	152,338	0.0175	0.318	0.318	0.336	0.300	0.336	492,687	0.3092	-5.26%
2009-02-23	0	0.019	0.018	0.020	0.019	0.020	2,616,000	50,028	0.0191	0.336	0.318	0.353	0.336	0.353	148,112	0.3378	0.00%
2009-02-20	0	0.019	0.018	0.019	0.018	0.019	1,002,000	18,838	0.0188	0.336	0.318	0.336	0.318	0.336	56,731	0.3321	5.56%
2009-02-19	0	0.018	0.018	0.019	0.017	0.018	2,636,000	46,448	0.0176	0.318	0.318	0.336	0.300	0.318	149,244	0.3112	-5.26%
2009-02-18	0	0.019	0.018	0.019	0.018	0.019	4,192,000	75,458	0.0180	0.336	0.318	0.336	0.318	0.336	237,341	0.3179	-5.00%
2009-02-17	0	0.020	0.018	0.020	0.018	0.021	1,040,000	19,790	0.0190	0.353	0.318	0.353	0.318	0.371	58,882	0.3361	0.00%
2009-02-16	0	0.020	0.019	0.020	0.019	0.021	3,440,000	66,302	0.0193	0.353	0.336	0.353	0.336	0.371	194,765	0.3404	-4.76%
2009-02-13	0	0.021	0.019	0.021	0.019	0.021	1,240,000	23,840	0.0192	0.371	0.336	0.371	0.336	0.371	70,206	0.3396	0.00%
2009-02-12	0	0.021	0.019	0.021	0.021	0.022	310,000	6,560	0.0212	0.371	0.336	0.371	0.371	0.389	17,551	0.3738	5.00%
2009-02-11	0	0.020	0.018	0.020	0.018	0.020	202,000	3,644	0.0180	0.353	0.318	0.353	0.318	0.353	11,437	0.3186	0.00%
2009-02-10	0	0.020	0.019	0.020	0.019	0.021	4,434,000	86,316	0.0195	0.353	0.336	0.353	0.336	0.371	251,043	0.3438	0.00%
2009-02-09	0	0.020	0.019	0.020	0.018	0.020	3,422,000	64,600	0.0189	0.353	0.336	0.353	0.318	0.353	193,746	0.3334	0.00%
2009-02-06	0	0.020	0.020	0.021	0.020	0.022	3,342,000	66,844	0.0200	0.353	0.353	0.371	0.353	0.389	189,216	0.3533	0.00%
2009-02-05	0	0.020	0.019	0.020	0.020	0.020	2,062,000	41,240	0.0200	0.353	0.336	0.353	0.353	0.353	116,746	0.3532	0.00%
2009-02-04	0	0.020	0.020	0.022	0.017	0.023	10,312,000	219,930	0.0213	0.353	0.353	0.389	0.300	0.406	583,841	0.3767	11.11%
2009-02-03	0	0.018	0.017	0.019	0.017	0.018	904,000	15,858	0.0175	0.318	0.300	0.336	0.300	0.318	51,182	0.3098	0.00%
2009-02-02	0	0.018	0.017	0.018	0.017	0.018	620,000	10,840	0.0175	0.318	0.300	0.318	0.300	0.318	35,103	0.3088	-5.26%
2009-01-30	0	0.019	0.018	0.019	0.018	0.019	1,352,000	24,422	0.0181	0.336	0.318	0.336	0.318	0.336	76,547	0.3190	-5.00%
2009-01-29	0	0.020	0.018	0.020	0.018	0.020	1,436,000	28,312	0.0197	0.353	0.318	0.353	0.318	0.353	81,303	0.3482	5.26%
2009-01-23	0	0.019	0.018	0.020	0.018	0.019	3,000,000	55,900	0.0186	0.336	0.318	0.353	0.318	0.336	169,853	0.3291	5.56%
2009-01-22	0	0.018	0.017	0.019	0.018	0.020	1,470,000	26,560	0.0181	0.318	0.300	0.336	0.318	0.353	83,228	0.3191	5.88%
2009-01-21	0	0.017	0.017	0.018	0.017	0.019	1,738,000	31,186	0.0179	0.300	0.300	0.318	0.300	0.336	98,401	0.3169	-5.56%
2009-01-20	0	0.018	0.018	0.019	0.017	0.018	5,030,000	90,720	0.0180	0.318	0.318	0.336	0.300	0.318	284,787	0.3186	-10.00%
2009-01-19	0	0.020	0.019	0.020	0.017	0.020	6,030,000	109,430	0.0181	0.353	0.336	0.353	0.300	0.353	341,404	0.3205	5.26%
2009-01-16	0	0.019	0.018	0.019	0.017	0.020	6,388,000	118,030	0.0185	0.336	0.318	0.336	0.300	0.353	361,674	0.3263	0.00%
2009-01-15	0	0.019	0.018	0.019	0.018	0.021	2,938,000	54,532	0.0186	0.336	0.318	0.336	0.318	0.371	166,343	0.3278	-5.00%
2009-01-14	0	0.020	0.019	0.021	0.019	0.023	17,280,000	355,506	0.0206	0.353	0.336	0.371	0.336	0.406	978,353	0.3634	-4.76%
2009-01-13	0	0.021	0.021	0.022	0.021	0.022	5,077,143	106,626	0.0210	0.371	0.371	0.389	0.371	0.389	287,456	0.3709	0.00%
2009-01-12	0	0.021	0.021	0.022	0.021	0.024	6,252,000	137,998	0.0221	0.371	0.371	0.389	0.371	0.424	353,974	0.3899	-4.55%
2009-01-09	0	0.022	0.022	0.023	0.021	0.023	7,760,000	168,412	0.0217	0.389	0.389	0.406	0.371	0.406	439,353	0.3833	4.76%
2009-01-08	0	0.021	0.021	0.022	0.020	0.024	3,710,000	77,804	0.0210	0.371	0.371	0.389	0.353	0.424	210,051	0.3704	-8.70%
2009-01-07	0	0.023	0.023	0.024	0.022	0.026	9,348,000	223,180	0.0239	0.406	0.406	0.424	0.389	0.459	529,262	0.4217	-4.17%
2009-01-06	0	0.024	0.024	0.025	0.020	0.027	19,370,000	459,288	0.0237	0.424	0.424	0.442	0.353	0.477	1,096,684	0.4188	14.29%
2009-01-05	0	0.021	0.020	0.021	0.020	0.021	7,762,000	156,754	0.0202	0.371	0.353	0.371	0.353	0.371	439,466	0.3567	0.00%
2009-01-02	0	0.021	0.020	0.021	0.018	0.023	12,380,000	253,324	0.0205	0.371	0.353	0.371	0.318	0.406	700,926	0.3614	5.00%
2008-12-31	0	0.020	0.018	0.020	0.018	0.020	7,798,000	145,040	0.0186	0.353	0.318	0.353	0.318	0.353	441,504	0.3285	0.00%
2008-12-30	0	0.020	0.019	0.020	0.018	0.021	12,954,000	253,434	0.0196	0.353	0.336	0.353	0.318	0.371	733,425	0.3455	-4.76%
2008-12-29	0	0.021	0.020	0.021	0.020	0.024	10,534,000	222,514	0.0211	0.371	0.353	0.371	0.353	0.424	596,410	0.3731	-4.55%
2008-12-24	0	0.022	0.021	0.022	0.022	0.025	2,802,000	62,062	0.0221	0.389	0.371	0.389	0.389	0.442	158,643	0.3912	-8.33%
2008-12-23	0	0.024	0.023	0.024	0.023	0.027	8,354,000	200,100	0.0240	0.424	0.406	0.424	0.406	0.477	472,984	0.4231	-4.00%
2008-12-22	0	0.025	0.025	0.026	0.021	0.028	28,914,600	725,856	0.0251	0.442	0.442	0.459	0.371	0.495	1,637,077	0.4434	4.17%
2008-12-19	0	0.024	0.023	0.024	0.022	0.025	29,142,000	677,318	0.0232	0.424	0.406	0.424	0.389	0.442	1,649,951	0.4105	-7.69%
2008-12-18	0	0.026	0.025	0.026	0.025	0.036	61,420,000	1,781,516	0.0290	0.459	0.442	0.459	0.442	0.636	3,477,456	0.5123	-23.53%
2008-12-17	0	0.034	0.033	0.034	0.030	0.052	307,030,000	9,860,640	0.0321	0.601	0.583	0.601	0.530	0.918	17,383,316	0.5672	36.00%
2008-12-16	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-12-15	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-12-12	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-12-11	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-12-10	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-12-09	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-12-08	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-12-05	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-12-04	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-12-03	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-12-02	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-12-01	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-11-28	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-11-27	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-11-26	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-11-25	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-11-24	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-11-21	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-11-20	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-11-19	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-11-18	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-11-17	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-11-14	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-11-13	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-11-12	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-11-11	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-11-10	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-11-07	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-11-06	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-11-05	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-11-04	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-11-03	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-10-31	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-10-30	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-10-29	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-10-28	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-10-27	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-10-24	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-10-23	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-10-22	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-10-21	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-10-20	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-10-17	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-10-16	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-10-15	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-10-14	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-10-13	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-10-10	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-10-09	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-10-08	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-10-06	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-10-03	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-10-02	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-09-30	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-09-29	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-09-26	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-09-25	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-09-24	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-09-23	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-09-22	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-09-19	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-09-18	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-09-17	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-09-16	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-09-12	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-09-11	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-09-10	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-09-09	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-09-08	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-09-05	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-09-04	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-09-03	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-09-02	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-09-01	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-08-29	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-08-28	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-08-27	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-08-26	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-08-25	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-08-21	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-08-20	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-08-19	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-08-18	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-08-15	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-08-14	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-08-13	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-08-12	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-08-11	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-08-08	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-08-07	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-08-05	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-08-04	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-08-01	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-07-31	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-07-30	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-07-29	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-07-28	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-07-25	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-07-24	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-07-23	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-07-22	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-07-21	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-07-18	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-07-17	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-07-16	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-07-15	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-07-14	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-07-11	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-07-10	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-07-09	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-07-08	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-07-07	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-07-04	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-07-03	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-07-02	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-06-30	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-06-27	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-06-26	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-06-25	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-06-24	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-06-23	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-06-20	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-06-19	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-06-18	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-06-17	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-06-16	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-06-13	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-06-12	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-06-11	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-06-10	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-06-06	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-06-05	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-06-04	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-06-03	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-06-02	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-05-30	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-05-29	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-05-28	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-05-27	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-05-26	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-05-23	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-05-22	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-05-21	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-05-20	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-05-19	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-05-16	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-05-15	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-05-14	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-05-13	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-05-09	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-05-08	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-05-07	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-05-06	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-05-05	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-05-02	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-04-30	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-04-29	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-04-28	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-04-25	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-04-24	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-04-23	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-04-22	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-04-21	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-04-18	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-04-17	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-04-16	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-04-15	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-04-14	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-04-11	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-04-10	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-04-09	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-04-08	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-04-07	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-04-03	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-04-02	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-04-01	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-03-31	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-03-28	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-03-27	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-03-26	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-03-25	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-03-20	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-03-19	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-03-18	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-03-17	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-03-14	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-03-13	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-03-12	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-03-11	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-03-10	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-03-07	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-03-06	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-03-05	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-03-04	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-03-03	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-02-29	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-02-28	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-02-27	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-02-26	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-02-25	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-02-22	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-02-21	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-02-20	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-02-19	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-02-18	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-02-15	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-02-14	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-02-13	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-02-12	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-02-11	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-02-06	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-02-05	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-02-04	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-02-01	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-01-31	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-01-30	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-01-29	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-01-28	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-01-25	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-01-24	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-01-23	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-01-22	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-01-21	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-01-18	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-01-17	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-01-16	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-01-15	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-01-14	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-01-11	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-01-10	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-01-09	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-01-08	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-01-07	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-01-04	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-01-03	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2008-01-02	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-12-31	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-12-28	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-12-27	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-12-24	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-12-21	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-12-20	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-12-19	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-12-18	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-12-17	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-12-14	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-12-13	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-12-12	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-12-11	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-12-10	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-12-07	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-12-06	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-12-05	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-12-04	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-12-03	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-11-30	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-11-29	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-11-28	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-11-27	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-11-26	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-11-23	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-11-22	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-11-21	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-11-20	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-11-19	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-11-16	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-11-15	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-11-14	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-11-13	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-11-12	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-11-09	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-11-08	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-11-07	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-11-06	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-11-05	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-11-02	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-11-01	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-10-31	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-10-30	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-10-29	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-10-26	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-10-25	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-10-24	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-10-23	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-10-22	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-10-18	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-10-17	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-10-16	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-10-15	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-10-12	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-10-11	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-10-10	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-10-09	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-10-08	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-10-05	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-10-04	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-10-03	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-10-02	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-09-28	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-09-27	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-09-25	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-09-24	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-09-21	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-09-20	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-09-19	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-09-18	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-09-17	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-09-14	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-09-13	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-09-12	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-09-11	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-09-10	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-09-07	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-09-06	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-09-05	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-09-04	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-09-03	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-08-31	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-08-30	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-08-29	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-08-28	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-08-27	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-08-24	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-08-23	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-08-22	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-08-21	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-08-20	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-08-17	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-08-16	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-08-15	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-08-14	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-08-13	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-08-10	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-08-09	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-08-08	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-08-07	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-08-06	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-08-03	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-08-02	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-08-01	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-07-31	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-07-30	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-07-27	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-07-26	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-07-25	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-07-24	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-07-23	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-07-20	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-07-19	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-07-18	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-07-17	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-07-16	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-07-13	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-07-12	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-07-11	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-07-10	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-07-09	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-07-06	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-07-05	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-07-04	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-07-03	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-06-29	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-06-28	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-06-27	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-06-26	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-06-25	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-06-22	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-06-21	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-06-20	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-06-18	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-06-15	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-06-14	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-06-13	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-06-12	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-06-11	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-06-08	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-06-07	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-06-06	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-06-05	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-06-04	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-06-01	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-05-31	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-05-30	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-05-29	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-05-28	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-05-25	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-05-23	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-05-22	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-05-21	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-05-18	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-05-17	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-05-16	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-05-15	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-05-14	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-05-11	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-05-10	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-05-09	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-05-08	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-05-07	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-05-04	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-05-03	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-05-02	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-04-30	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-04-27	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-04-26	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-04-25	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-04-24	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-04-23	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-04-20	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-04-19	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-04-18	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-04-17	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-04-16	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-04-13	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-04-12	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-04-11	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-04-10	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-04-04	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-04-03	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-04-02	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-03-30	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-03-29	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-03-28	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-03-27	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-03-26	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-03-23	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-03-22	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-03-21	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-03-20	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-03-19	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-03-16	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-03-15	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-03-14	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-03-13	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-03-12	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-03-09	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-03-08	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-03-07	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-03-06	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-03-05	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-03-02	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-03-01	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-02-28	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-02-27	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-02-26	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-02-23	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-02-22	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-02-21	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-02-16	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-02-15	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-02-14	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-02-13	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-02-12	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-02-09	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-02-08	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-02-07	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-02-06	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-02-05	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-02-02	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-02-01	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-01-31	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-01-30	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-01-29	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-01-26	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-01-25	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-01-24	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-01-23	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-01-22	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-01-19	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-01-18	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-01-17	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-01-16	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-01-15	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-01-12	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-01-11	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-01-10	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-01-09	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-01-08	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-01-05	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-01-04	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-01-03	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2007-01-02	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-12-29	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-12-28	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-12-27	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-12-22	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-12-21	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-12-20	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-12-19	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-12-18	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-12-15	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-12-14	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-12-13	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-12-12	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-12-11	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-12-08	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-12-07	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-12-06	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-12-05	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-12-04	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-12-01	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-11-30	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-11-29	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-11-28	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-11-27	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-11-24	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-11-23	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-11-22	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-11-21	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-11-20	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-11-17	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-11-16	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-11-15	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-11-14	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-11-13	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-11-10	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-11-09	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-11-08	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-11-07	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-11-06	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-11-03	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-11-02	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-11-01	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-10-31	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-10-27	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-10-26	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-10-25	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-10-24	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-10-23	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-10-20	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-10-19	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-10-18	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-10-17	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-10-16	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-10-13	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-10-12	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-10-11	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-10-10	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-10-09	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-10-06	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-10-05	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-10-04	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-10-03	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-09-29	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-09-28	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-09-27	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-09-26	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-09-25	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-09-22	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-09-21	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-09-20	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-09-19	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-09-18	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-09-15	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-09-14	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-09-13	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-09-12	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-09-11	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-09-08	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-09-07	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-09-06	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-09-05	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-09-04	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-09-01	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-08-31	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-08-30	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-08-29	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-08-28	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-08-25	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-08-24	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-08-23	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-08-22	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-08-21	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-08-18	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-08-17	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-08-16	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-08-15	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-08-14	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-08-11	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-08-10	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-08-09	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-08-08	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-08-07	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-08-04	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-08-03	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-08-02	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-08-01	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-07-31	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-07-28	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-07-27	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-07-26	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-07-25	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-07-24	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-07-21	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-07-20	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-07-19	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-07-18	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-07-17	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-07-14	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-07-13	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-07-12	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-07-11	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-07-10	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-07-07	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-07-06	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-07-05	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-07-04	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-07-03	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-06-30	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-06-29	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-06-28	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-06-27	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-06-26	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-06-23	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-06-22	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-06-21	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-06-20	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-06-19	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-06-16	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-06-15	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-06-14	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-06-13	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-06-12	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-06-09	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-06-08	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-06-07	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-06-06	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-06-05	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-06-02	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-06-01	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-05-30	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-05-29	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-05-26	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-05-25	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-05-24	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-05-23	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-05-22	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-05-19	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-05-18	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-05-17	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-05-16	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-05-15	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-05-12	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-05-11	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-05-10	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-05-09	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-05-08	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-05-04	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-05-03	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-05-02	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-04-28	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-04-27	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-04-26	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-04-25	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-04-24	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-04-21	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-04-20	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-04-19	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-04-18	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-04-13	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-04-12	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-04-11	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-04-10	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-04-07	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-04-06	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-04-04	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-04-03	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-03-31	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-03-30	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-03-29	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-03-28	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-03-27	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-03-24	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-03-23	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-03-22	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-03-21	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-03-20	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-03-17	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-03-16	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-03-15	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-03-14	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-03-13	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-03-10	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-03-09	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-03-08	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-03-07	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-03-06	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-03-03	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-03-02	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-03-01	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-02-28	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-02-27	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-02-24	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-02-23	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-02-22	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-02-21	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-02-20	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-02-17	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-02-16	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-02-15	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-02-14	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-02-13	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-02-10	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-02-09	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-02-08	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-02-07	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-02-06	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-02-03	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-02-02	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-02-01	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-01-27	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-01-26	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-01-25	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-01-24	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-01-23	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-01-20	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-01-19	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-01-18	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-01-17	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-01-16	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-01-13	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-01-12	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-01-11	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-01-10	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-01-09	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-01-06	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-01-05	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-01-04	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2006-01-03	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-12-30	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-12-29	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-12-28	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-12-23	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-12-22	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-12-21	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-12-20	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-12-19	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-12-16	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-12-15	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-12-14	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-12-13	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-12-12	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-12-09	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-12-08	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-12-07	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-12-06	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-12-05	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-12-02	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-12-01	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-11-30	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-11-29	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-11-28	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-11-25	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-11-24	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-11-23	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-11-22	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-11-21	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-11-18	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-11-17	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-11-16	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-11-15	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-11-14	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-11-11	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-11-10	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-11-09	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-11-08	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-11-07	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-11-04	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-11-03	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-11-02	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-11-01	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-10-31	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-10-28	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-10-27	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-10-26	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-10-25	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-10-24	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-10-21	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-10-20	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-10-19	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-10-18	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-10-17	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-10-14	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-10-13	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-10-12	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-10-10	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-10-07	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-10-06	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-10-05	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-10-04	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-10-03	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-09-30	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-09-29	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-09-28	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-09-27	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-09-26	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-09-23	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-09-22	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-09-21	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-09-20	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-09-16	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-09-15	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-09-14	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-09-13	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-09-12	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-09-09	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-09-08	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-09-07	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-09-06	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-09-05	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-09-02	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-09-01	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-08-31	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-08-30	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-08-29	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-08-26	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-08-25	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-08-24	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-08-23	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-08-22	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-08-19	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-08-18	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-08-17	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-08-16	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-08-15	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-08-12	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-08-11	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-08-10	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-08-09	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-08-08	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-08-05	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-08-04	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-08-03	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-08-02	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-08-01	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-07-29	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-07-28	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-07-27	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-07-26	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-07-25	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-07-22	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-07-21	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-07-20	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-07-19	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-07-18	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-07-15	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-07-14	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-07-13	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-07-12	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-07-11	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-07-08	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-07-07	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-07-06	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-07-05	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-07-04	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-06-30	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-06-29	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-06-28	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-06-27	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-06-24	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-06-23	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-06-22	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-06-21	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-06-20	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-06-17	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-06-16	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-06-15	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-06-14	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-06-13	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-06-10	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-06-09	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-06-08	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-06-07	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-06-06	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-06-03	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-06-02	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-06-01	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-05-31	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-05-30	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-05-27	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-05-26	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-05-25	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-05-24	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-05-23	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-05-20	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-05-19	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-05-18	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-05-17	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-05-13	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-05-12	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-05-11	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-05-10	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-05-09	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-05-06	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-05-05	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-05-04	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-05-03	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-04-29	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-04-28	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-04-27	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-04-26	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-04-25	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-04-22	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-04-21	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-04-20	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-04-19	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-04-18	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-04-15	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-04-14	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-04-13	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-04-12	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-04-11	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-04-08	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-04-07	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-04-06	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-04-04	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-04-01	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-03-31	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-03-30	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-03-29	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-03-24	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-03-23	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-03-22	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-03-21	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-03-18	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-03-17	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-03-16	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-03-15	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-03-14	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-03-11	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-03-10	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-03-09	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-03-08	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-03-07	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-03-04	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-03-03	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-03-02	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-03-01	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-02-28	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-02-25	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-02-24	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-02-23	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-02-22	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-02-21	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-02-18	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-02-17	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-02-16	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-02-15	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-02-14	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-02-08	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-02-07	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-02-04	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-02-03	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-02-02	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-02-01	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-01-31	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-01-28	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-01-27	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-01-26	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-01-25	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-01-24	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-01-21	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-01-20	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-01-19	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-01-18	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-01-17	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-01-14	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-01-13	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-01-12	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-01-11	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-01-10	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-01-07	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-01-06	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-01-05	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-01-04	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2005-01-03	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-12-31	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-12-30	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-12-29	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-12-28	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-12-24	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-12-23	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-12-22	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-12-21	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-12-20	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-12-17	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-12-16	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-12-15	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-12-14	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-12-13	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-12-10	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-12-09	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-12-08	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-12-07	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-12-06	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-12-03	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-12-02	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-12-01	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-11-30	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-11-29	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-11-26	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-11-25	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-11-24	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-11-23	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-11-22	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-11-19	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-11-18	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-11-17	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-11-16	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-11-15	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-11-12	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-11-11	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-11-10	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-11-09	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-11-08	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-11-05	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-11-04	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-11-03	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-11-02	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-11-01	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-10-29	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-10-28	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-10-27	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-10-26	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-10-25	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-10-21	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-10-20	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-10-19	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-10-18	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-10-15	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-10-14	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-10-13	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-10-12	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-10-11	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-10-08	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-10-07	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-10-06	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-10-05	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-10-04	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-09-30	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-09-28	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-09-27	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-09-24	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-09-23	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-09-22	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-09-21	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-09-20	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-09-17	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-09-16	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-09-15	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-09-14	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-09-13	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-09-10	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-09-09	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-09-08	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-09-07	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-09-06	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-09-03	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-09-02	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-09-01	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-08-31	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-08-30	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-08-27	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-08-26	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-08-25	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-08-24	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-08-23	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-08-20	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-08-19	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-08-18	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-08-17	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-08-16	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-08-13	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-08-12	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-08-11	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-08-10	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-08-09	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-08-06	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-08-05	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-08-04	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-08-03	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-08-02	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-07-30	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-07-29	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-07-28	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-07-27	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-07-26	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-07-23	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-07-22	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-07-21	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-07-20	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-07-19	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-07-16	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-07-15	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-07-14	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-07-13	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-07-12	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-07-09	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-07-08	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-07-07	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-07-06	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-07-05	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-07-02	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-06-30	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-06-29	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-06-28	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-06-25	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-06-24	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-06-23	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-06-21	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-06-18	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-06-17	1	-	-	-	-	-	0	0	-	0.442	-	-	-	-	0	-	0.00%
2004-06-16	0	0.025	0.025	0.026	0.020	0.020	990,000	19,800	0.0200	0.442	0.442	0.459	0.353	0.353	56,051	0.3532	0.00%
2004-06-15	0	0.025	0.020	0.025	-	-	0	0	-	0.442	0.353	0.442	-	-	0	-	0.00%
2004-06-14	0	0.025	0.019	0.027	-	-	0	0	-	0.442	0.336	0.477	-	-	0	-	0.00%
2004-06-11	0	0.025	0.020	0.025	-	-	0	0	-	0.442	0.353	0.442	-	-	0	-	-3.85%
2004-06-10	0	0.026	0.021	0.026	-	-	0	0	-	0.459	0.371	0.459	-	-	0	-	-3.70%
2004-06-09	0	0.027	0.027	0.028	0.021	0.021	250,000	5,250	0.0210	0.477	0.477	0.495	0.371	0.371	14,154	0.3709	-3.57%
2004-06-08	0	0.028	0.021	0.028	-	-	0	0	-	0.495	0.371	0.495	-	-	0	-	0.00%
2004-06-07	0	0.028	0.021	0.028	0.028	0.028	62,000	1,736	0.0280	0.495	0.371	0.495	0.495	0.495	3,510	0.4945	7.69%
2004-06-04	0	0.026	0.026	0.031	-	-	0	0	-	0.459	0.459	0.548	-	-	0	-	4.00%
2004-06-03	0	0.025	0.020	0.025	0.025	0.025	610,000	15,250	0.0250	0.442	0.353	0.442	0.442	0.442	34,537	0.4416	0.00%
2004-06-02	0	0.025	0.025	0.028	0.022	0.025	440,000	10,880	0.0247	0.442	0.442	0.495	0.389	0.442	24,912	0.4367	8.70%
2004-06-01	0	0.023	0.021	0.023	0.025	0.025	4,000	100	0.0250	0.406	0.371	0.406	0.442	0.442	226	0.4416	-4.17%
2004-05-31	0	0.024	0.018	0.029	-	-	0	0	-	0.424	0.318	0.512	-	-	0	-	0.00%
2004-05-28	0	0.024	0.024	0.025	0.022	0.032	3,774,000	83,478	0.0221	0.424	0.424	0.442	0.389	0.565	213,675	0.3907	33.33%
2004-05-27	1	-	-	-	-	-	0	0	-	0.318	-	-	-	-	0	-	0.00%
2004-05-25	1	-	-	-	-	-	0	0	-	0.318	-	-	-	-	0	-	0.00%
2004-05-24	1	-	-	-	-	-	0	0	-	0.318	-	-	-	-	0	-	0.00%
2004-05-21	1	-	-	-	-	-	0	0	-	0.318	-	-	-	-	0	-	0.00%
2004-05-20	1	-	-	-	-	-	0	0	-	0.318	-	-	-	-	0	-	0.00%
2004-05-19	1	-	-	-	-	-	0	0	-	0.318	-	-	-	-	0	-	0.00%
2004-05-18	1	-	-	-	-	-	0	0	-	0.318	-	-	-	-	0	-	0.00%
2004-05-17	0	0.018	0.018	0.023	0.018	0.023	1,668,000	31,224	0.0187	0.318	0.318	0.406	0.318	0.406	94,438	0.3306	-21.74%
2004-05-14	0	0.023	0.023	0.026	-	-	0	0	-	0.406	0.406	0.459	-	-	0	-	0.00%
2004-05-13	0	0.023	0.023	0.027	0.023	0.023	400,000	9,200	0.0230	0.406	0.406	0.477	0.406	0.406	22,647	0.4062	-4.17%
2004-05-12	0	0.024	0.024	0.028	0.023	0.024	1,670,000	38,710	0.0232	0.424	0.424	0.495	0.406	0.424	94,551	0.4094	-11.11%
2004-05-11	0	0.027	0.027	0.029	0.020	0.022	714,000	15,502	0.0217	0.477	0.477	0.512	0.353	0.389	40,425	0.3835	22.73%
2004-05-10	0	0.022	0.020	0.022	0.018	0.022	8,040,000	156,028	0.0194	0.389	0.353	0.389	0.318	0.389	455,206	0.3428	-24.14%
2004-05-07	0	0.029	0.024	0.029	-	-	0	0	-	0.512	0.424	0.512	-	-	0	-	-12.12%
2004-05-06	1	-	-	-	-	-	0	0	-	0.583	-	-	-	-	0	-	0.00%
2004-05-05	1	-	-	-	-	-	0	0	-	0.583	-	-	-	-	0	-	0.00%
2004-05-04	1	-	-	-	-	-	0	0	-	0.583	-	-	-	-	0	-	0.00%
2004-05-03	1	-	-	-	-	-	0	0	-	0.583	-	-	-	-	0	-	0.00%
2004-04-30	1	-	-	-	-	-	0	0	-	0.583	-	-	-	-	0	-	0.00%
2004-04-29	1	-	-	-	-	-	0	0	-	0.583	-	-	-	-	0	-	0.00%
2004-04-28	1	-	-	-	-	-	0	0	-	0.583	-	-	-	-	0	-	0.00%
2004-04-27	1	-	-	-	-	-	0	0	-	0.583	-	-	-	-	0	-	0.00%
2004-04-26	1	-	-	-	-	-	0	0	-	0.583	-	-	-	-	0	-	0.00%
2004-04-23	1	-	-	-	-	-	0	0	-	0.583	-	-	-	-	0	-	0.00%
2004-04-22	1	-	-	-	-	-	0	0	-	0.583	-	-	-	-	0	-	0.00%
2004-04-21	1	-	-	-	-	-	0	0	-	0.583	-	-	-	-	0	-	0.00%
2004-04-20	1	-	-	-	-	-	0	0	-	0.583	-	-	-	-	0	-	0.00%
2004-04-19	1	-	-	-	-	-	0	0	-	0.583	-	-	-	-	0	-	0.00%
2004-04-16	1	-	-	-	-	-	0	0	-	0.583	-	-	-	-	0	-	0.00%
2004-04-15	1	-	-	-	-	-	0	0	-	0.583	-	-	-	-	0	-	0.00%
2004-04-14	0	0.033	0.033	0.034	0.030	0.035	1,200,000	39,500	0.0329	0.583	0.583	0.601	0.530	0.618	67,941	0.5814	-2.94%
2004-04-13	0	0.034	0.034	0.035	0.034	0.034	20,000	680	0.0340	0.601	0.601	0.618	0.601	0.601	1,132	0.6005	3.03%
2004-04-08	0	0.033	0.033	0.035	-	-	0	0	-	0.583	0.583	0.618	-	-	0	-	10.00%
2004-04-07	0	0.030	0.030	0.036	0.030	0.030	400,000	12,000	0.0300	0.530	0.530	0.636	0.530	0.530	22,647	0.5299	-3.23%
2004-04-06	0	0.031	0.030	0.033	-	-	0	0	-	0.548	0.530	0.583	-	-	0	-	0.00%
2004-04-02	0	0.031	0.031	0.034	0.031	0.031	100,000	3,100	0.0310	0.548	0.548	0.601	0.548	0.548	5,662	0.5475	0.00%
2004-04-01	0	0.031	0.031	0.033	-	-	0	0	-	0.548	0.548	0.583	-	-	0	-	0.00%
2004-03-31	0	0.031	0.031	0.035	0.031	0.032	1,220,000	38,438	0.0315	0.548	0.548	0.618	0.548	0.565	69,074	0.5565	-3.13%
2004-03-30	0	0.032	0.031	0.035	0.032	0.032	320,000	10,240	0.0320	0.565	0.548	0.618	0.565	0.565	18,118	0.5652	-5.88%
2004-03-29	0	0.034	0.031	0.034	0.030	0.034	4,000,000	131,800	0.0330	0.601	0.548	0.601	0.530	0.601	226,471	0.5820	9.68%
2004-03-26	0	0.031	0.031	0.034	0.031	0.033	150,000	4,746	0.0316	0.548	0.548	0.601	0.548	0.583	8,493	0.5588	-3.13%
2004-03-25	0	0.032	0.031	0.036	0.030	0.034	2,200,000	68,240	0.0310	0.565	0.548	0.636	0.530	0.601	124,559	0.5479	-3.03%
2004-03-24	0	0.033	0.033	0.035	0.033	0.033	1,500,000	49,500	0.0330	0.583	0.583	0.618	0.583	0.583	84,926	0.5829	-8.33%
2004-03-23	0	0.036	0.032	0.037	-	-	0	0	-	0.636	0.565	0.654	-	-	0	-	0.00%
2004-03-22	0	0.036	0.030	0.036	-	-	0	0	-	0.636	0.530	0.636	-	-	0	-	0.00%
2004-03-19	0	0.036	0.036	0.037	-	-	0	0	-	0.636	0.636	0.654	-	-	0	-	2.86%
2004-03-18	0	0.035	0.032	0.037	-	-	0	0	-	0.618	0.565	0.654	-	-	0	-	0.00%
2004-03-17	0	0.035	0.035	0.037	0.033	0.035	460,000	15,900	0.0346	0.618	0.618	0.654	0.583	0.618	26,044	0.6105	6.06%
2004-03-16	0	0.033	0.031	0.033	-	-	0	0	-	0.583	0.548	0.583	-	-	0	-	-8.33%
2004-03-15	0	0.036	0.032	0.036	0.033	0.036	52,000	1,722	0.0331	0.636	0.565	0.636	0.583	0.636	2,944	0.5849	9.09%
2004-03-12	0	0.033	0.033	0.035	0.031	0.032	4,870,000	152,030	0.0312	0.583	0.583	0.618	0.548	0.565	275,728	0.5514	6.45%
2004-03-11	0	0.031	0.031	0.037	0.031	0.031	1,000,000	31,000	0.0310	0.548	0.548	0.654	0.548	0.548	56,618	0.5475	-13.89%
2004-03-10	0	0.036	0.031	0.036	0.036	0.036	1,000,000	36,000	0.0360	0.636	0.548	0.636	0.636	0.636	56,618	0.6358	2.86%
2004-03-09	0	0.035	0.033	0.035	0.033	0.035	1,882,000	63,002	0.0335	0.618	0.583	0.618	0.583	0.618	106,554	0.5913	0.00%
2004-03-08	0	0.035	0.034	0.037	-	-	0	0	-	0.618	0.601	0.654	-	-	0	-	0.00%
2004-03-05	0	0.035	0.035	0.037	0.034	0.037	2,266,000	77,262	0.0341	0.618	0.618	0.654	0.601	0.654	128,296	0.6022	0.00%
2004-03-04	0	0.035	0.035	0.037	-	-	0	0	-	0.618	0.618	0.654	-	-	0	-	0.00%
2004-03-03	0	0.035	0.035	0.038	0.035	0.036	6,028,000	211,980	0.0352	0.618	0.618	0.671	0.618	0.636	341,291	0.6211	-5.41%
2004-03-02	0	0.037	0.036	0.037	0.036	0.037	3,800,000	138,300	0.0364	0.654	0.636	0.654	0.636	0.654	215,147	0.6428	5.71%
2004-03-01	0	0.035	0.035	0.037	0.035	0.038	850,000	30,530	0.0359	0.618	0.618	0.654	0.618	0.671	48,125	0.6344	-2.78%
2004-02-27	0	0.036	0.036	0.038	0.035	0.037	4,720,000	170,700	0.0362	0.636	0.636	0.671	0.618	0.654	267,235	0.6388	-5.26%
2004-02-26	0	0.038	0.036	0.038	0.035	0.039	580,000	22,100	0.0381	0.671	0.636	0.671	0.618	0.689	32,838	0.6730	8.57%
2004-02-25	0	0.035	0.035	0.039	0.035	0.038	3,558,000	131,798	0.0370	0.618	0.618	0.689	0.618	0.671	201,446	0.6543	-10.26%
2004-02-24	0	0.039	0.036	0.039	0.037	0.039	4,860,000	189,232	0.0389	0.689	0.636	0.689	0.654	0.689	275,162	0.6877	-4.88%
2004-02-23	0	0.041	0.040	0.041	0.039	0.041	8,238,000	329,764	0.0400	0.724	0.706	0.724	0.689	0.724	466,416	0.7070	5.13%
2004-02-20	0	0.039	0.036	0.039	0.039	0.041	326,000	13,314	0.0408	0.689	0.636	0.689	0.689	0.724	18,457	0.7213	5.41%
2004-02-19	0	0.037	0.035	0.037	0.036	0.037	3,300,000	120,100	0.0364	0.654	0.618	0.654	0.636	0.654	186,838	0.6428	-2.63%
2004-02-18	0	0.038	0.037	0.038	0.036	0.039	2,286,000	85,296	0.0373	0.671	0.654	0.671	0.636	0.689	129,428	0.6590	-2.56%
2004-02-17	0	0.039	0.036	0.039	0.036	0.040	4,540,000	171,920	0.0379	0.689	0.636	0.689	0.636	0.706	257,044	0.6688	-2.50%
2004-02-16	0	0.040	0.039	0.040	0.039	0.041	14,996,000	602,608	0.0402	0.706	0.689	0.706	0.689	0.724	849,038	0.7098	11.11%
2004-02-13	0	0.036	0.036	0.037	0.035	0.039	15,412,000	575,148	0.0373	0.636	0.636	0.654	0.618	0.689	872,591	0.6591	2.86%
2004-02-12	0	0.035	0.033	0.035	0.031	0.035	6,836,000	228,444	0.0334	0.618	0.583	0.618	0.548	0.618	387,038	0.5902	9.37%
2004-02-11	0	0.032	0.031	0.032	0.031	0.032	600,000	18,700	0.0312	0.565	0.548	0.565	0.548	0.565	33,971	0.5505	0.00%
2004-02-10	0	0.032	0.030	0.032	0.032	0.032	1,200,000	38,400	0.0320	0.565	0.530	0.565	0.565	0.565	67,941	0.5652	3.23%
2004-02-09	0	0.031	0.030	0.032	0.030	0.031	1,942,000	58,462	0.0301	0.548	0.530	0.565	0.530	0.548	109,951	0.5317	0.00%
2004-02-06	0	0.031	0.030	0.031	0.031	0.031	1,210,000	37,510	0.0310	0.548	0.530	0.548	0.548	0.548	68,507	0.5475	3.33%
2004-02-05	0	0.030	0.030	0.032	0.030	0.032	4,202,000	129,202	0.0307	0.530	0.530	0.565	0.530	0.565	237,907	0.5431	-6.25%
2004-02-04	0	0.032	0.030	0.032	0.031	0.032	3,000,000	94,510	0.0315	0.565	0.530	0.565	0.548	0.565	169,853	0.5564	3.23%
2004-02-03	0	0.031	0.029	0.031	0.029	0.031	3,810,000	113,900	0.0299	0.548	0.512	0.548	0.512	0.548	215,713	0.5280	6.90%
2004-02-02	0	0.029	0.029	0.031	0.029	0.034	6,400,000	195,500	0.0305	0.512	0.512	0.548	0.512	0.601	362,353	0.5395	-3.33%
2004-01-30	0	0.030	0.029	0.030	0.030	0.030	2,350,000	70,500	0.0300	0.530	0.512	0.530	0.530	0.530	133,051	0.5299	-6.25%
2004-01-29	0	0.032	0.030	0.033	0.028	0.032	5,400,000	167,500	0.0310	0.565	0.530	0.583	0.495	0.565	305,735	0.5479	3.23%
2004-01-28	0	0.031	0.030	0.035	0.030	0.035	27,688,000	900,310	0.0325	0.548	0.530	0.618	0.530	0.618	1,567,629	0.5743	0.00%
2004-01-27	0	0.031	0.030	0.032	0.024	0.032	17,738,000	473,502	0.0267	0.548	0.530	0.565	0.424	0.565	1,004,284	0.4715	29.17%
2004-01-26	0	0.024	0.023	0.024	0.023	0.024	4,562,000	106,688	0.0234	0.424	0.406	0.424	0.406	0.424	258,290	0.4131	0.00%
2004-01-21	0	0.024	0.022	0.026	0.023	0.025	14,840,000	358,600	0.0242	0.424	0.389	0.459	0.406	0.442	840,206	0.4268	4.35%
2004-01-20	0	0.023	0.022	0.024	0.022	0.023	1,400,000	31,200	0.0223	0.406	0.389	0.424	0.389	0.406	79,265	0.3936	4.55%
2004-01-19	0	0.022	0.022	0.023	0.021	0.022	2,650,000	56,350	0.0213	0.389	0.389	0.406	0.371	0.389	150,037	0.3756	0.00%
2004-01-16	0	0.022	0.022	0.024	0.022	0.024	1,200,000	26,800	0.0223	0.389	0.389	0.424	0.389	0.424	67,941	0.3945	-8.33%
2004-01-15	0	0.024	0.023	0.025	0.022	0.024	7,200,000	168,800	0.0234	0.424	0.406	0.442	0.389	0.424	407,647	0.4141	9.09%
2004-01-14	0	0.022	0.022	0.024	0.022	0.022	190,000	4,180	0.0220	0.389	0.389	0.424	0.389	0.389	10,757	0.3886	0.00%
2004-01-13	0	0.022	0.022	0.025	0.022	0.023	3,500,000	77,500	0.0221	0.389	0.389	0.442	0.389	0.406	198,162	0.3911	-4.35%
2004-01-12	0	0.023	0.023	0.024	0.023	0.025	6,342,000	153,226	0.0242	0.406	0.406	0.424	0.406	0.442	359,069	0.4267	-8.00%
2004-01-09	0	0.025	0.023	0.025	0.025	0.025	11,000,000	275,000	0.0250	0.442	0.406	0.442	0.442	0.442	622,794	0.4416	-3.85%
2004-01-08	0	0.026	0.022	0.026	-	-	0	0	-	0.459	0.389	0.459	-	-	0	-	0.00%
2004-01-07	0	0.026	-	0.026	0.026	0.026	480,000	12,480	0.0260	0.459	-	0.459	0.459	0.459	27,176	0.4592	0.00%
2004-01-06	0	0.026	0.023	0.027	0.024	0.026	5,792,000	144,930	0.0250	0.459	0.406	0.477	0.424	0.459	327,929	0.4420	18.18%
2004-01-05	0	0.022	0.021	0.022	0.022	0.022	1,000,000	22,000	0.0220	0.389	0.371	0.389	0.389	0.389	56,618	0.3886	0.00%
2004-01-02	0	0.022	0.022	0.025	0.022	0.023	2,500,000	55,230	0.0221	0.389	0.389	0.442	0.389	0.406	141,544	0.3902	10.00%
2003-12-31	0	0.020	0.021	0.025	0.020	0.021	1,000,000	20,300	0.0203	0.353	0.371	0.442	0.353	0.371	56,618	0.3585	-13.04%
2003-12-30	0	0.023	0.022	0.025	-	-	0	0	-	0.406	0.389	0.442	-	-	0	-	0.00%
2003-12-29	0	0.023	0.023	0.025	0.023	0.023	1,150,000	26,450	0.0230	0.406	0.406	0.442	0.406	0.406	65,110	0.4062	0.00%
2003-12-24	0	0.023	0.022	0.025	-	-	0	0	-	0.406	0.389	0.442	-	-	0	-	0.00%
2003-12-23	0	0.023	0.023	0.024	0.023	0.023	1,000,000	23,000	0.0230	0.406	0.406	0.424	0.406	0.406	56,618	0.4062	9.52%
2003-12-22	0	0.021	0.021	0.025	0.021	0.023	2,090,000	48,026	0.0230	0.371	0.371	0.442	0.371	0.406	118,331	0.4059	-8.70%
2003-12-19	0	0.023	0.023	0.024	0.023	0.025	1,100,000	25,500	0.0232	0.406	0.406	0.424	0.406	0.442	62,279	0.4094	4.55%
2003-12-18	0	0.022	0.022	0.024	0.021	0.022	2,054,000	43,188	0.0210	0.389	0.389	0.424	0.371	0.389	116,293	0.3714	-4.35%
2003-12-17	0	0.023	0.022	0.025	-	-	0	0	-	0.406	0.389	0.442	-	-	0	-	0.00%
2003-12-16	0	0.023	0.023	0.025	0.022	0.025	1,216,000	30,152	0.0248	0.406	0.406	0.442	0.389	0.442	68,847	0.4380	-8.00%
2003-12-15	0	0.025	0.024	0.025	0.025	0.025	1,400,000	35,000	0.0250	0.442	0.424	0.442	0.442	0.442	79,265	0.4416	0.00%
2003-12-12	0	0.025	0.024	0.026	0.024	0.025	640,000	15,980	0.0250	0.442	0.424	0.459	0.424	0.442	36,235	0.4410	4.17%
2003-12-11	0	0.024	0.024	0.025	0.024	0.024	986,000	23,664	0.0240	0.424	0.424	0.442	0.424	0.424	55,825	0.4239	0.00%
2003-12-10	0	0.024	0.023	0.026	-	-	0	0	-	0.424	0.406	0.459	-	-	0	-	0.00%
2003-12-09	0	0.024	0.024	0.026	0.024	0.024	502,000	12,048	0.0240	0.424	0.424	0.459	0.424	0.424	28,422	0.4239	-4.00%
2003-12-08	0	0.025	0.023	0.025	0.024	0.025	4,143,000	99,437	0.0240	0.442	0.406	0.442	0.424	0.442	234,567	0.4239	4.17%
2003-12-05	0	0.024	0.023	0.026	0.023	0.024	2,788,000	65,294	0.0234	0.424	0.406	0.459	0.406	0.424	157,850	0.4136	4.35%
2003-12-04	0	0.023	0.022	0.023	0.020	0.023	17,520,000	377,462	0.0215	0.406	0.389	0.406	0.353	0.406	991,941	0.3805	0.00%
2003-12-03	0	0.023	0.023	0.024	0.023	0.023	7,064,000	162,472	0.0230	0.406	0.406	0.424	0.406	0.406	399,947	0.4062	0.00%
2003-12-02	0	0.023	0.022	0.024	0.022	0.023	6,000,000	133,800	0.0223	0.406	0.389	0.424	0.389	0.406	339,706	0.3939	0.00%
2003-12-01	0	0.023	0.023	0.024	0.023	0.023	1,600,000	36,800	0.0230	0.406	0.406	0.424	0.406	0.406	90,588	0.4062	-4.17%
2003-11-28	0	0.024	0.023	0.024	0.022	0.024	8,440,000	189,956	0.0225	0.424	0.406	0.424	0.389	0.424	477,853	0.3975	0.00%
2003-11-27	0	0.024	0.023	0.024	0.022	0.024	17,494,000	396,738	0.0227	0.424	0.406	0.424	0.389	0.424	990,469	0.4006	0.00%
2003-11-26	0	0.024	0.023	0.025	0.022	0.026	24,360,000	564,230	0.0232	0.424	0.406	0.442	0.389	0.459	1,379,206	0.4091	-14.29%
2003-11-25	0	0.028	0.024	0.028	0.028	0.028	2,000,000	56,000	0.0280	0.495	0.424	0.495	0.495	0.495	113,235	0.4945	-6.67%
2003-11-24	0	0.030	0.026	0.030	0.025	0.030	7,676,000	218,080	0.0284	0.530	0.459	0.530	0.442	0.530	434,597	0.5018	20.00%
2003-11-21	0	0.025	0.025	0.026	0.024	0.025	150,000	3,700	0.0247	0.442	0.442	0.459	0.424	0.442	8,493	0.4357	4.17%
2003-11-20	0	0.024	0.024	0.027	0.023	0.026	4,338,000	105,328	0.0243	0.424	0.424	0.477	0.406	0.459	245,607	0.4288	9.09%
2003-11-19	0	0.022	0.022	0.024	0.021	0.021	300,000	6,300	0.0210	0.389	0.389	0.424	0.371	0.371	16,985	0.3709	0.00%
2003-11-18	0	0.022	0.022	0.023	0.021	0.022	3,500,000	74,500	0.0213	0.389	0.389	0.406	0.371	0.389	198,162	0.3760	0.00%
2003-11-17	0	0.022	0.021	0.022	0.022	0.022	2,500,000	55,000	0.0220	0.389	0.371	0.389	0.389	0.389	141,544	0.3886	0.00%
2003-11-14	0	0.022	0.021	0.025	0.022	0.022	3,944,000	86,768	0.0220	0.389	0.371	0.442	0.389	0.389	223,300	0.3886	0.00%
2003-11-13	0	0.022	0.022	0.023	0.021	0.023	2,910,000	61,630	0.0212	0.389	0.389	0.406	0.371	0.406	164,757	0.3741	-4.35%
2003-11-12	0	0.023	0.023	0.024	0.023	0.023	550,000	12,650	0.0230	0.406	0.406	0.424	0.406	0.406	31,140	0.4062	0.00%
2003-11-11	0	0.023	0.023	0.025	0.022	0.023	700,000	15,900	0.0227	0.406	0.406	0.442	0.389	0.406	39,632	0.4012	4.55%
2003-11-10	0	0.022	0.022	0.024	-	-	0	0	-	0.389	0.389	0.424	-	-	0	-	0.00%
2003-11-07	0	0.022	0.022	0.025	0.022	0.022	1,150,000	25,300	0.0220	0.389	0.389	0.442	0.389	0.389	65,110	0.3886	0.00%
2003-11-06	0	0.022	0.022	0.024	0.022	0.023	7,468,000	165,296	0.0221	0.389	0.389	0.424	0.389	0.406	422,821	0.3909	0.00%
2003-11-05	0	0.022	0.022	0.023	0.022	0.023	5,080,000	112,740	0.0222	0.389	0.389	0.406	0.389	0.406	287,618	0.3920	-8.33%
2003-11-04	0	0.024	0.023	0.025	-	-	0	0	-	0.424	0.406	0.442	-	-	0	-	0.00%
2003-11-03	0	0.024	0.024	0.025	0.023	0.025	180,000	4,340	0.0241	0.424	0.424	0.442	0.406	0.442	10,191	0.4259	-4.00%
2003-10-31	0	0.025	0.024	0.025	0.025	0.025	1,300,000	32,500	0.0250	0.442	0.424	0.442	0.442	0.442	73,603	0.4416	0.00%
2003-10-30	0	0.025	0.022	0.025	0.022	0.026	998,000	23,082	0.0231	0.442	0.389	0.442	0.389	0.459	56,504	0.4085	4.17%
2003-10-29	0	0.024	0.023	0.025	0.024	0.024	1,500,000	36,000	0.0240	0.424	0.406	0.442	0.424	0.424	84,926	0.4239	9.09%
2003-10-28	0	0.022	0.022	0.026	0.022	0.023	3,756,000	84,132	0.0224	0.389	0.389	0.459	0.389	0.406	212,656	0.3956	0.00%
2003-10-27	0	0.022	0.022	0.024	0.022	0.022	4,000,000	88,000	0.0220	0.389	0.389	0.424	0.389	0.389	226,471	0.3886	-8.33%
2003-10-24	0	0.024	0.023	0.025	0.024	0.024	200,000	4,800	0.0240	0.424	0.406	0.442	0.424	0.424	11,324	0.4239	0.00%
2003-10-23	0	0.024	0.024	0.025	0.024	0.025	3,500,000	87,000	0.0249	0.424	0.424	0.442	0.424	0.442	198,162	0.4390	-7.69%
2003-10-22	0	0.026	0.024	0.026	0.025	0.026	4,450,000	111,600	0.0251	0.459	0.424	0.459	0.442	0.459	251,949	0.4429	4.00%
2003-10-21	0	0.025	0.025	0.027	0.025	0.025	4,600,000	115,000	0.0250	0.442	0.442	0.477	0.442	0.442	260,441	0.4416	-10.71%
2003-10-20	0	0.028	0.025	0.028	0.028	0.028	200,000	5,600	0.0280	0.495	0.442	0.495	0.495	0.495	11,324	0.4945	12.00%
2003-10-17	0	0.025	0.025	0.027	0.025	0.028	6,400,000	163,000	0.0255	0.442	0.442	0.477	0.442	0.495	362,353	0.4498	-7.41%
2003-10-16	0	0.027	0.026	0.027	0.026	0.027	1,682,000	44,832	0.0267	0.477	0.459	0.477	0.459	0.477	95,231	0.4708	3.85%
2003-10-15	0	0.026	0.026	0.028	0.025	0.026	6,000,000	151,000	0.0252	0.459	0.459	0.495	0.442	0.459	339,706	0.4445	-7.14%
2003-10-14	0	0.028	0.026	0.028	0.026	0.028	3,600,000	94,988	0.0264	0.495	0.459	0.495	0.459	0.495	203,824	0.4660	7.69%
2003-10-13	0	0.026	0.026	0.028	0.025	0.026	7,300,000	184,100	0.0252	0.459	0.459	0.495	0.442	0.459	413,309	0.4454	-10.34%
2003-10-10	0	0.029	0.028	0.029	0.025	0.030	1,800,000	48,700	0.0271	0.512	0.495	0.512	0.442	0.530	101,912	0.4779	11.54%
2003-10-09	0	0.026	0.026	0.032	0.025	0.026	1,400,000	35,400	0.0253	0.459	0.459	0.565	0.442	0.459	79,265	0.4466	-7.14%
2003-10-08	0	0.028	0.025	0.028	0.028	0.028	1,000,000	28,000	0.0280	0.495	0.442	0.495	0.495	0.495	56,618	0.4945	0.00%
2003-10-07	0	0.028	0.028	0.029	0.025	0.027	1,400,000	35,500	0.0254	0.495	0.495	0.512	0.442	0.477	79,265	0.4479	3.70%
2003-10-06	0	0.027	0.026	0.030	0.027	0.030	3,642,000	102,560	0.0282	0.477	0.459	0.530	0.477	0.530	206,201	0.4974	-6.90%
2003-10-03	0	0.029	0.029	0.032	0.029	0.030	1,850,000	54,742	0.0296	0.512	0.512	0.565	0.512	0.530	104,743	0.5226	-3.33%
2003-10-02	0	0.030	0.028	0.030	0.026	0.031	1,900,000	52,100	0.0274	0.530	0.495	0.530	0.459	0.548	107,574	0.4843	0.00%
2003-09-30	0	0.030	0.030	0.034	0.030	0.032	532,000	15,976	0.0300	0.530	0.530	0.601	0.530	0.565	30,121	0.5304	3.45%
2003-09-29	0	0.029	0.029	0.035	0.029	0.034	2,000,000	58,100	0.0291	0.512	0.512	0.618	0.512	0.601	113,235	0.5131	-14.71%
2003-09-26	0	0.034	0.034	0.037	0.028	0.030	900,000	26,000	0.0289	0.601	0.601	0.654	0.495	0.530	50,956	0.5102	0.00%
2003-09-25	0	0.034	0.031	0.035	-	-	0	0	-	0.601	0.548	0.618	-	-	0	-	0.00%
2003-09-24	0	0.034	0.031	0.034	0.033	0.034	640,000	21,560	0.0337	0.601	0.548	0.601	0.583	0.601	36,235	0.5950	9.68%
2003-09-23	0	0.031	0.031	0.035	0.031	0.031	400,000	12,400	0.0310	0.548	0.548	0.618	0.548	0.548	22,647	0.5475	-13.89%
2003-09-22	0	0.036	0.034	0.036	0.034	0.036	2,150,000	75,934	0.0353	0.636	0.601	0.636	0.601	0.636	121,728	0.6238	0.00%
2003-09-19	0	0.036	0.033	0.037	0.034	0.038	5,850,000	209,350	0.0358	0.636	0.583	0.654	0.601	0.671	331,213	0.6321	20.00%
2003-09-18	0	0.030	0.029	0.035	0.029	0.036	4,844,000	157,586	0.0325	0.530	0.512	0.618	0.512	0.636	274,256	0.5746	-9.09%
2003-09-17	0	0.033	0.031	0.034	0.033	0.034	1,000,000	33,200	0.0332	0.583	0.548	0.601	0.583	0.601	56,618	0.5864	-5.71%
2003-09-16	0	0.035	0.033	0.035	0.034	0.036	1,346,000	46,660	0.0347	0.618	0.583	0.618	0.601	0.636	76,207	0.6123	-2.78%
2003-09-15	0	0.036	0.033	0.036	0.034	0.036	1,200,000	41,824	0.0349	0.636	0.583	0.636	0.601	0.636	67,941	0.6156	5.88%
2003-09-11	0	0.034	0.031	0.034	0.034	0.034	470,000	15,980	0.0340	0.601	0.548	0.601	0.601	0.601	26,610	0.6005	9.68%
2003-09-10	0	0.031	0.031	0.033	0.030	0.032	4,370,000	135,370	0.0310	0.548	0.548	0.583	0.530	0.565	247,419	0.5471	0.00%
2003-09-09	0	0.031	0.031	0.032	0.030	0.040	11,600,000	384,800	0.0332	0.548	0.548	0.565	0.530	0.706	656,765	0.5859	-18.42%
2003-09-08	0	0.038	0.036	0.039	0.030	0.039	20,950,000	742,518	0.0354	0.671	0.636	0.689	0.530	0.689	1,186,140	0.6260	26.67%
2003-09-05	0	0.030	0.028	0.030	0.028	0.030	4,606,000	131,396	0.0285	0.530	0.495	0.530	0.495	0.530	260,781	0.5039	7.14%
2003-09-04	0	0.028	0.028	0.031	0.028	0.034	6,978,000	219,764	0.0315	0.495	0.495	0.548	0.495	0.601	395,078	0.5563	-15.15%
2003-09-03	0	0.033	0.030	0.033	0.028	0.034	6,380,000	202,678	0.0318	0.583	0.530	0.583	0.495	0.601	361,221	0.5611	22.22%
2003-09-02	0	0.027	0.027	0.030	0.027	0.029	2,172,000	60,288	0.0278	0.477	0.477	0.530	0.477	0.512	122,974	0.4903	0.00%
2003-09-01	0	0.027	0.027	0.029	0.027	0.029	5,000,000	140,460	0.0281	0.477	0.477	0.512	0.477	0.512	283,088	0.4962	-3.57%
2003-08-29	0	0.028	0.028	0.030	0.026	0.029	6,616,000	184,248	0.0278	0.495	0.495	0.530	0.459	0.512	374,582	0.4919	-3.45%
2003-08-28	0	0.029	0.029	0.031	0.026	0.033	2,880,000	87,680	0.0304	0.512	0.512	0.548	0.459	0.583	163,059	0.5377	-9.38%
2003-08-27	0	0.032	0.031	0.033	0.030	0.034	21,078,000	679,714	0.0322	0.565	0.548	0.583	0.530	0.601	1,193,387	0.5696	10.34%
2003-08-26	0	0.029	0.028	0.029	0.026	0.029	8,950,000	246,800	0.0276	0.512	0.495	0.512	0.459	0.512	506,728	0.4870	11.54%
2003-08-25	0	0.026	0.025	0.027	0.023	0.028	25,776,000	667,080	0.0259	0.459	0.442	0.477	0.406	0.495	1,459,376	0.4571	23.81%
2003-08-22	0	0.021	0.021	0.024	0.021	0.024	4,286,000	100,976	0.0236	0.371	0.371	0.424	0.371	0.424	242,663	0.4161	-12.50%
2003-08-21	0	0.024	0.022	0.024	0.020	0.024	7,334,000	165,322	0.0225	0.424	0.389	0.424	0.353	0.424	415,234	0.3981	20.00%
2003-08-20	0	0.020	0.019	0.020	0.020	0.020	2,000,000	40,000	0.0200	0.353	0.336	0.353	0.353	0.353	113,235	0.3532	0.00%
2003-08-19	0	0.020	0.020	0.021	0.020	0.020	8,556,000	171,120	0.0200	0.353	0.353	0.371	0.353	0.353	484,421	0.3532	5.26%
2003-08-18	0	0.019	0.019	0.021	0.019	0.021	2,540,000	52,960	0.0209	0.336	0.336	0.371	0.336	0.371	143,809	0.3683	-9.52%
2003-08-15	0	0.021	0.020	0.021	0.020	0.021	8,732,000	177,780	0.0204	0.371	0.353	0.371	0.353	0.371	494,385	0.3596	5.00%
2003-08-14	0	0.020	0.019	0.020	0.019	0.020	13,060,000	253,440	0.0194	0.353	0.336	0.353	0.336	0.353	739,426	0.3428	5.26%
2003-08-13	0	0.019	0.019	0.020	0.019	0.019	5,130,000	97,470	0.0190	0.336	0.336	0.353	0.336	0.336	290,449	0.3356	0.00%
2003-08-12	0	0.019	0.018	0.019	0.018	0.019	4,428,000	82,344	0.0186	0.336	0.318	0.336	0.318	0.336	250,703	0.3285	5.56%
2003-08-11	0	0.018	0.018	0.019	0.018	0.018	2,300,000	41,400	0.0180	0.318	0.318	0.336	0.318	0.318	130,221	0.3179	-5.26%
2003-08-08	0	0.019	0.019	0.020	0.018	0.019	8,286,000	157,428	0.0190	0.336	0.336	0.353	0.318	0.336	469,134	0.3356	0.00%
2003-08-07	0	0.019	0.018	0.019	0.019	0.019	600,000	11,400	0.0190	0.336	0.318	0.336	0.336	0.336	33,971	0.3356	5.56%
2003-08-06	0	0.018	0.018	0.019	0.018	0.019	5,466,000	100,388	0.0184	0.318	0.318	0.336	0.318	0.336	309,472	0.3244	-5.26%
2003-08-05	0	0.019	0.019	0.020	0.019	0.020	1,534,000	29,678	0.0193	0.336	0.336	0.353	0.336	0.353	86,851	0.3417	-5.00%
2003-08-04	0	0.020	0.019	0.020	0.019	0.020	13,004,000	259,176	0.0199	0.353	0.336	0.353	0.336	0.353	736,256	0.3520	5.26%
2003-08-01	0	0.019	0.019	0.020	0.019	0.020	14,532,000	280,108	0.0193	0.336	0.336	0.353	0.336	0.353	822,768	0.3404	0.00%
2003-07-31	0	0.019	0.018	0.019	0.018	0.020	29,332,000	543,306	0.0185	0.336	0.318	0.336	0.318	0.353	1,660,709	0.3272	-5.00%
2003-07-30	0	0.020	0.019	0.020	0.020	0.020	2,000,000	40,000	0.0200	0.353	0.336	0.353	0.353	0.353	113,235	0.3532	0.00%
2003-07-29	0	0.020	0.019	0.020	0.019	0.021	15,040,000	296,760	0.0197	0.353	0.336	0.353	0.336	0.371	851,529	0.3485	0.00%
2003-07-28	0	0.020	0.020	0.022	0.020	0.020	398,000	7,960	0.0200	0.353	0.353	0.389	0.353	0.353	22,534	0.3532	0.00%
2003-07-25	0	0.020	0.020	0.022	0.020	0.020	100,000	2,000	0.0200	0.353	0.353	0.389	0.353	0.353	5,662	0.3532	-4.76%
2003-07-24	0	0.021	0.020	0.021	0.021	0.021	800,000	16,800	0.0210	0.371	0.353	0.371	0.371	0.371	45,294	0.3709	-4.55%
2003-07-23	0	0.022	0.020	0.022	0.022	0.022	550,000	12,100	0.0220	0.389	0.353	0.389	0.389	0.389	31,140	0.3886	0.00%
2003-07-22	0	0.022	0.021	0.023	0.022	0.023	1,600,000	35,700	0.0223	0.389	0.371	0.406	0.389	0.406	90,588	0.3941	0.00%
2003-07-21	0	0.022	0.021	0.022	0.022	0.022	500,000	11,000	0.0220	0.389	0.371	0.389	0.389	0.389	28,309	0.3886	10.00%
2003-07-18	0	0.020	0.020	0.023	0.020	0.021	930,000	18,946	0.0204	0.353	0.353	0.406	0.353	0.371	52,654	0.3598	-9.09%
2003-07-17	0	0.022	0.021	0.023	0.022	0.022	20,000	440	0.0220	0.389	0.371	0.406	0.389	0.389	1,132	0.3886	-4.35%
2003-07-16	0	0.023	0.022	0.024	0.019	0.023	20,738,000	433,404	0.0209	0.406	0.389	0.424	0.336	0.406	1,174,137	0.3691	4.55%
2003-07-15	0	0.022	0.020	0.022	0.022	0.022	2,000,000	44,000	0.0220	0.389	0.353	0.389	0.389	0.389	113,235	0.3886	0.00%
2003-07-14	0	0.022	0.019	0.022	0.019	0.022	900,000	17,850	0.0198	0.389	0.336	0.389	0.336	0.389	50,956	0.3503	15.79%
2003-07-11	0	0.019	0.019	0.020	0.018	0.020	2,768,000	52,314	0.0189	0.336	0.336	0.353	0.318	0.353	156,718	0.3338	-13.64%
2003-07-10	0	0.022	0.020	0.022	0.020	0.022	1,330,000	27,000	0.0203	0.389	0.353	0.389	0.353	0.389	75,301	0.3586	10.00%
2003-07-09	0	0.020	0.020	0.022	0.020	0.023	2,310,000	50,130	0.0217	0.353	0.353	0.389	0.353	0.406	130,787	0.3833	-13.04%
2003-07-08	0	0.023	0.022	0.023	0.022	0.023	750,000	17,000	0.0227	0.406	0.389	0.406	0.389	0.406	42,463	0.4003	0.00%
2003-07-07	0	0.023	0.020	0.023	-	-	0	0	-	0.406	0.353	0.406	-	-	0	-	0.00%
2003-07-04	0	0.023	0.021	0.024	0.023	0.024	1,600,000	37,392	0.0234	0.406	0.371	0.424	0.406	0.424	90,588	0.4128	15.00%
2003-07-03	0	0.020	0.019	0.024	0.020	0.022	176,000	3,552	0.0202	0.353	0.336	0.424	0.353	0.389	9,965	0.3565	-9.09%
2003-07-02	0	0.022	0.018	0.022	-	-	0	0	-	0.389	0.318	0.389	-	-	0	-	0.00%
2003-06-30	0	0.022	0.022	0.023	0.021	0.022	350,000	7,400	0.0211	0.389	0.389	0.406	0.371	0.389	19,816	0.3734	4.76%
2003-06-27	0	0.021	0.021	0.024	0.020	0.021	6,094,000	125,988	0.0207	0.371	0.371	0.424	0.353	0.371	345,028	0.3652	0.00%
2003-06-26	0	0.021	0.020	0.021	0.021	0.021	6,906,000	145,026	0.0210	0.371	0.353	0.371	0.371	0.371	391,001	0.3709	0.00%
2003-06-25	0	0.021	0.021	0.022	0.021	0.023	8,674,000	186,764	0.0215	0.371	0.371	0.389	0.371	0.406	491,101	0.3803	-8.70%
2003-06-24	0	0.023	0.022	0.023	0.023	0.024	1,500,000	35,000	0.0233	0.406	0.389	0.406	0.406	0.424	84,926	0.4121	4.55%
2003-06-23	0	0.022	0.022	0.025	0.022	0.023	4,470,000	102,640	0.0230	0.389	0.389	0.442	0.389	0.406	253,081	0.4056	-12.00%
2003-06-20	0	0.025	0.023	0.025	0.023	0.025	1,850,000	43,250	0.0234	0.442	0.406	0.442	0.406	0.442	104,743	0.4129	8.70%
2003-06-19	0	0.023	0.023	0.026	0.023	0.023	840,000	19,320	0.0230	0.406	0.406	0.459	0.406	0.406	47,559	0.4062	-8.00%
2003-06-18	0	0.025	0.025	0.027	0.024	0.025	450,000	11,200	0.0249	0.442	0.442	0.477	0.424	0.442	25,478	0.4396	0.00%
2003-06-17	0	0.025	0.025	0.027	0.025	0.027	6,510,000	175,250	0.0269	0.442	0.442	0.477	0.442	0.477	368,581	0.4755	-10.71%
2003-06-16	0	0.028	0.025	0.028	0.025	0.028	1,760,000	45,630	0.0259	0.495	0.442	0.495	0.442	0.495	99,647	0.4579	0.00%
2003-06-13	0	0.028	0.025	0.028	0.025	0.028	400,000	10,300	0.0258	0.495	0.442	0.495	0.442	0.495	22,647	0.4548	3.70%
2003-06-12	0	0.027	0.025	0.028	-	-	0	0	-	0.477	0.442	0.495	-	-	0	-	0.00%
2003-06-11	0	0.027	0.026	0.028	0.025	0.027	1,060,000	27,500	0.0259	0.477	0.459	0.495	0.442	0.477	60,015	0.4582	8.00%
2003-06-10	0	0.025	0.027	0.030	0.025	0.027	3,136,000	84,480	0.0269	0.442	0.477	0.530	0.442	0.477	177,553	0.4758	-13.79%
2003-06-09	0	0.029	0.028	0.030	0.028	0.030	3,310,000	96,300	0.0291	0.512	0.495	0.530	0.495	0.530	187,404	0.5139	3.57%
2003-06-06	0	0.028	0.027	0.030	0.026	0.028	10,646,000	289,572	0.0272	0.495	0.477	0.530	0.459	0.495	602,751	0.4804	7.69%
2003-06-05	0	0.026	0.026	0.027	0.023	0.027	3,900,000	100,020	0.0256	0.459	0.459	0.477	0.406	0.477	220,809	0.4530	18.18%
2003-06-03	0	0.022	0.022	0.023	0.022	0.022	1,260,000	27,720	0.0220	0.389	0.389	0.406	0.389	0.389	71,338	0.3886	0.00%
2003-06-02	0	0.022	0.022	0.024	0.022	0.023	1,316,000	29,752	0.0226	0.389	0.389	0.424	0.389	0.406	74,509	0.3993	0.00%
2003-05-30	0	0.022	0.022	0.023	0.022	0.023	1,622,000	36,324	0.0224	0.389	0.389	0.406	0.389	0.406	91,834	0.3955	0.00%
2003-05-29	0	0.022	0.024	0.025	0.022	0.023	2,002,000	44,436	0.0222	0.389	0.424	0.442	0.389	0.406	113,349	0.3920	-4.35%
2003-05-28	0	0.023	0.023	0.024	0.022	0.024	2,296,000	53,200	0.0232	0.406	0.406	0.424	0.389	0.424	129,994	0.4092	-8.00%
2003-05-27	0	0.025	0.025	0.026	0.023	0.024	600,000	14,300	0.0238	0.442	0.442	0.459	0.406	0.424	33,971	0.4210	0.00%
2003-05-26	0	0.025	0.024	0.025	0.024	0.026	5,472,000	136,780	0.0250	0.442	0.424	0.442	0.424	0.459	309,812	0.4415	4.17%
2003-05-23	0	0.024	0.024	0.025	0.023	0.027	10,350,000	262,362	0.0253	0.424	0.424	0.442	0.406	0.477	585,993	0.4477	-11.11%
2003-05-22	0	0.027	0.026	0.028	0.026	0.029	5,400,000	148,100	0.0274	0.477	0.459	0.495	0.459	0.512	305,735	0.4844	-3.57%
2003-05-21	0	0.028	0.028	0.030	0.027	0.029	4,772,000	136,674	0.0286	0.495	0.495	0.530	0.477	0.512	270,179	0.5059	-3.45%
2003-05-20	0	0.029	0.028	0.029	0.026	0.029	9,930,000	276,630	0.0279	0.512	0.495	0.512	0.459	0.512	562,213	0.4920	-6.45%
2003-05-19	0	0.031	0.028	0.031	0.027	0.032	4,154,000	116,718	0.0281	0.548	0.495	0.548	0.477	0.565	235,190	0.4963	10.71%
2003-05-16	0	0.028	0.028	0.030	0.026	0.030	3,210,000	88,220	0.0275	0.495	0.495	0.530	0.459	0.530	181,743	0.4854	-12.50%
2003-05-15	0	0.032	0.029	0.032	0.030	0.032	648,000	19,806	0.0306	0.565	0.512	0.565	0.530	0.565	36,688	0.5398	-3.03%
2003-05-14	0	0.033	0.034	0.035	0.032	0.036	2,900,000	96,600	0.0333	0.583	0.601	0.618	0.565	0.636	164,191	0.5883	-2.94%
2003-05-13	0	0.034	0.034	0.035	0.030	0.035	5,628,000	183,846	0.0327	0.601	0.601	0.618	0.530	0.618	318,644	0.5770	13.33%
2003-05-12	0	0.030	0.028	0.030	0.024	0.035	4,650,000	138,600	0.0298	0.530	0.495	0.530	0.424	0.618	263,272	0.5265	15.38%
2003-05-09	0	0.026	0.026	0.027	0.025	0.027	1,106,000	28,050	0.0254	0.459	0.459	0.477	0.442	0.477	62,619	0.4479	8.33%
2003-05-07	0	0.024	0.024	0.026	0.023	0.025	2,108,000	50,044	0.0237	0.424	0.424	0.459	0.406	0.442	119,350	0.4193	-14.29%
2003-05-06	0	0.028	0.026	0.029	0.023	0.030	2,520,000	64,592	0.0256	0.495	0.459	0.512	0.406	0.530	142,676	0.4527	40.00%
2003-05-05	0	0.020	0.021	0.023	0.020	0.020	200,000	4,000	0.0200	0.353	0.371	0.406	0.353	0.353	11,324	0.3532	5.26%
2003-05-02	0	0.019	0.019	0.023	0.017	0.021	1,730,000	33,610	0.0194	0.336	0.336	0.406	0.300	0.371	97,949	0.3431	0.00%
2003-04-30	0	0.019	0.017	0.019	-	-	0	0	-	0.336	0.300	0.336	-	-	0	-	0.00%
2003-04-29	0	0.019	0.017	0.019	0.019	0.019	100,000	1,900	0.0190	0.336	0.300	0.336	0.336	0.336	5,662	0.3356	11.76%
2003-04-28	0	0.017	0.017	0.020	0.017	0.020	1,700,000	31,776	0.0187	0.300	0.300	0.353	0.300	0.353	96,250	0.3301	-15.00%
2003-04-25	0	0.020	0.022	0.024	0.020	0.020	612,000	12,240	0.0200	0.353	0.389	0.424	0.353	0.353	34,650	0.3532	5.26%
2003-04-24	0	0.019	0.018	0.019	0.016	0.019	4,800,000	85,000	0.0177	0.336	0.318	0.336	0.283	0.336	271,765	0.3128	-5.00%
2003-04-23	0	0.020	0.018	0.020	0.017	0.025	5,200,000	101,750	0.0196	0.353	0.318	0.353	0.300	0.442	294,412	0.3456	-9.09%
2003-04-22	0	0.022	0.018	0.022	0.020	0.022	700,000	14,400	0.0206	0.389	0.318	0.389	0.353	0.389	39,632	0.3633	-12.00%
2003-04-17	0	0.025	0.022	0.025	-	-	0	0	-	0.442	0.389	0.442	-	-	0	-	0.00%
2003-04-16	0	0.025	0.022	0.026	0.023	0.026	1,450,000	34,650	0.0239	0.442	0.389	0.459	0.406	0.459	82,096	0.4221	4.17%
2003-04-15	0	0.024	0.022	0.025	0.022	0.024	360,000	8,040	0.0223	0.424	0.389	0.442	0.389	0.424	20,382	0.3945	4.35%
2003-04-14	0	0.023	0.022	0.024	0.022	0.027	2,646,000	66,412	0.0251	0.406	0.389	0.424	0.389	0.477	149,810	0.4433	-4.17%
2003-04-11	0	0.024	0.022	0.025	0.022	0.027	610,000	14,508	0.0238	0.424	0.389	0.442	0.389	0.477	34,537	0.4201	-4.00%
2003-04-10	0	0.025	0.025	0.026	0.025	0.027	1,950,000	50,800	0.0261	0.442	0.442	0.459	0.442	0.477	110,404	0.4601	-7.41%
2003-04-09	0	0.027	0.026	0.027	0.022	0.029	4,600,000	117,460	0.0255	0.477	0.459	0.477	0.389	0.512	260,441	0.4510	-6.90%
2003-04-08	0	0.029	0.028	0.030	0.029	0.030	1,650,000	49,050	0.0297	0.512	0.495	0.530	0.512	0.530	93,419	0.5251	0.00%
2003-04-07	0	0.029	0.029	0.030	0.028	0.031	3,840,000	109,660	0.0286	0.512	0.512	0.530	0.495	0.548	217,412	0.5044	3.57%
2003-04-04	0	0.028	0.028	0.031	0.028	0.031	850,000	25,010	0.0294	0.495	0.495	0.548	0.495	0.548	48,125	0.5197	-3.45%
2003-04-03	0	0.029	0.029	0.030	0.029	0.029	1,370,100	39,733	0.0290	0.512	0.512	0.530	0.512	0.512	77,572	0.5122	-6.45%
2003-04-02	0	0.031	0.028	0.031	0.029	0.031	900,000	26,890	0.0299	0.548	0.495	0.548	0.512	0.548	50,956	0.5277	6.90%
2003-04-01	0	0.029	0.029	0.030	0.027	0.032	6,008,000	178,872	0.0298	0.512	0.512	0.530	0.477	0.565	340,159	0.5258	-9.38%
2003-03-31	0	0.032	0.029	0.032	0.029	0.034	5,498,000	168,750	0.0307	0.565	0.512	0.565	0.512	0.601	311,284	0.5421	-13.51%
2003-03-28	0	0.037	0.031	0.037	0.030	0.037	2,142,000	66,760	0.0312	0.654	0.548	0.654	0.530	0.654	121,275	0.5505	23.33%
2003-03-27	0	0.030	0.030	0.031	0.029	0.031	4,554,000	137,720	0.0302	0.530	0.530	0.548	0.512	0.548	257,837	0.5341	-6.25%
2003-03-26	0	0.032	0.031	0.032	0.030	0.032	2,416,000	72,780	0.0301	0.565	0.548	0.565	0.530	0.565	136,788	0.5321	-3.03%
2003-03-25	0	0.033	0.030	0.033	0.030	0.034	4,594,000	140,710	0.0306	0.583	0.530	0.583	0.530	0.601	260,101	0.5410	6.45%
2003-03-24	0	0.031	0.030	0.032	0.030	0.037	3,380,000	108,062	0.0320	0.548	0.530	0.565	0.530	0.654	191,368	0.5647	-8.82%
2003-03-21	0	0.034	0.034	0.037	0.033	0.043	9,308,000	363,034	0.0390	0.601	0.601	0.654	0.583	0.759	526,997	0.6889	-10.53%
2003-03-20	0	0.038	0.036	0.038	0.030	0.039	6,006,000	213,132	0.0355	0.671	0.636	0.671	0.530	0.689	340,046	0.6268	18.75%
2003-03-19	0	0.032	0.031	0.033	0.028	0.034	8,332,000	258,852	0.0311	0.565	0.548	0.583	0.495	0.601	471,738	0.5487	-5.88%
2003-03-18	0	0.034	0.034	0.036	0.033	0.037	7,282,000	254,802	0.0350	0.601	0.601	0.636	0.583	0.654	412,290	0.6180	-2.86%
2003-03-17	0	0.035	0.035	0.038	0.034	0.047	29,980,000	1,153,056	0.0385	0.618	0.618	0.671	0.601	0.830	1,697,397	0.6793	-25.53%
2003-03-14	0	0.047	0.046	0.048	0.039	0.097	42,760,000	2,091,906	0.0489	0.830	0.812	0.848	0.689	1.713	2,420,971	0.8641	-53.00%
2003-03-13	0	0.100	-	0.100	0.104	0.104	600,000	60,900	0.1015	1.766	-	1.766	1.837	1.837	33,971	1.7927	-5.66%
2003-03-12	0	0.106	-	0.106	0.107	0.116	4,340,000	468,600	0.1080	1.872	-	1.872	1.890	2.049	245,721	1.9070	-2.75%
2003-03-11	0	0.109	-	0.109	0.109	0.117	11,150,000	1,258,050	0.1128	1.925	-	1.925	1.925	2.066	631,287	1.9928	-7.63%
2003-03-10	0	0.118	-	0.118	0.119	0.136	15,692,000	1,890,784	0.1205	2.084	-	2.084	2.102	2.402	888,444	2.1282	-13.24%
2003-03-07	1	0.136	-	-	-	-	0	0	-	2.402	-	-	-	-	0	-	0.00%
2003-03-06	1	0.136	-	-	-	-	0	0	-	2.402	-	-	-	-	0	-	0.00%
2003-03-05	1	0.136	-	-	-	-	0	0	-	2.402	-	-	-	-	0	-	0.00%
2003-03-04	1	0.136	-	-	-	-	0	0	-	2.402	-	-	-	-	0	-	0.00%
2003-03-03	1	0.136	-	-	-	-	0	0	-	2.402	-	-	-	-	0	-	0.00%
2003-02-28	1	0.136	-	-	-	-	0	0	-	2.402	-	-	-	-	0	-	0.00%
2003-02-27	1	0.136	-	-	-	-	0	0	-	2.402	-	-	-	-	0	-	0.00%
2003-02-26	1	0.136	-	-	-	-	0	0	-	2.402	-	-	-	-	0	-	0.00%
2003-02-25	1	0.136	-	-	-	-	0	0	-	2.402	-	-	-	-	0	-	0.00%
2003-02-24	1	0.136	-	-	-	-	0	0	-	2.402	-	-	-	-	0	-	0.00%
2003-02-21	1	0.136	-	-	-	-	0	0	-	2.402	-	-	-	-	0	-	0.00%
2003-02-20	1	0.136	-	-	-	-	0	0	-	2.402	-	-	-	-	0	-	0.00%
2003-02-19	1	0.136	-	-	-	-	0	0	-	2.402	-	-	-	-	0	-	0.00%
2003-02-18	0	0.136	0.132	0.140	0.136	0.153	37,933,600	5,584,469	0.1472	2.402	2.331	2.473	2.402	2.702	2,147,711	2.6002	-9.33%
2003-02-17	0	0.150	0.148	0.151	0.150	0.158	42,730,000	6,581,060	0.1540	2.649	2.614	2.667	2.649	2.791	2,419,272	2.7203	-3.23%
2003-02-14	0	0.155	0.150	0.158	0.150	0.158	32,394,000	5,019,526	0.1550	2.738	2.649	2.791	2.649	2.791	1,834,072	2.7368	-1.90%
2003-02-13	0	0.158	0.153	0.159	0.154	0.162	48,947,600	7,761,627	0.1586	2.791	2.702	2.808	2.720	2.861	2,771,298	2.8007	0.00%
2003-02-12	0	0.158	0.156	0.160	0.156	0.165	31,750,000	5,128,044	0.1615	2.791	2.755	2.826	2.755	2.914	1,797,610	2.8527	-3.07%
2003-02-11	0	0.163	0.155	0.163	0.157	0.164	41,892,000	6,806,486	0.1625	2.879	2.738	2.879	2.773	2.897	2,371,826	2.8697	-0.61%
2003-02-10	0	0.164	0.160	0.164	0.159	0.168	43,492,000	7,115,556	0.1636	2.897	2.826	2.897	2.808	2.967	2,462,415	2.8897	0.61%
2003-02-07	0	0.163	0.160	0.163	0.157	0.165	38,578,000	6,238,190	0.1617	2.879	2.826	2.879	2.773	2.914	2,184,196	2.8561	0.00%
2003-02-06	0	0.163	0.163	0.164	0.159	0.165	38,968,000	6,336,406	0.1626	2.879	2.879	2.897	2.808	2.914	2,206,276	2.8720	-0.61%
2003-02-05	0	0.164	-	0.164	0.160	0.167	42,796,000	6,985,602	0.1632	2.897	-	2.897	2.826	2.950	2,423,009	2.8830	-2.38%
2003-02-04	0	0.168	0.161	0.168	0.162	0.168	43,710,000	7,169,060	0.1640	2.967	2.844	2.967	2.861	2.967	2,474,757	2.8969	2.44%
2003-01-30	0	0.164	0.159	0.164	0.160	0.164	44,108,000	7,130,602	0.1617	2.897	2.808	2.897	2.826	2.897	2,497,291	2.8553	0.00%
2003-01-29	0	0.164	0.160	0.164	0.160	0.165	41,500,000	6,754,340	0.1628	2.897	2.826	2.897	2.826	2.914	2,349,632	2.8746	0.61%
2003-01-28	0	0.163	0.161	0.164	0.161	0.165	33,070,000	5,402,320	0.1634	2.879	2.844	2.897	2.844	2.914	1,872,346	2.8853	-1.21%
2003-01-27	0	0.165	0.163	0.165	0.162	0.167	34,390,000	5,663,350	0.1647	2.914	2.879	2.914	2.861	2.950	1,947,081	2.9086	-1.20%
2003-01-24	0	0.167	0.165	0.168	0.165	0.168	32,910,000	5,495,206	0.1670	2.950	2.914	2.967	2.914	2.967	1,863,287	2.9492	0.60%
2003-01-23	0	0.166	0.163	0.168	0.164	0.168	33,500,000	5,562,000	0.1660	2.932	2.879	2.967	2.897	2.967	1,896,691	2.9325	-1.19%
2003-01-22	0	0.168	0.165	0.168	0.164	0.168	31,310,000	5,210,300	0.1664	2.967	2.914	2.967	2.897	2.967	1,772,699	2.9392	0.00%
2003-01-21	0	0.168	0.157	0.168	0.163	0.168	41,210,000	6,836,480	0.1659	2.967	2.773	2.967	2.879	2.967	2,333,213	2.9301	0.00%
2003-01-20	0	0.168	0.165	0.168	0.165	0.169	35,220,000	5,885,030	0.1671	2.967	2.914	2.967	2.914	2.985	1,994,074	2.9513	1.20%
2003-01-17	0	0.166	0.166	0.167	0.164	0.168	60,652,000	10,094,784	0.1664	2.932	2.932	2.950	2.897	2.967	3,433,974	2.9397	-1.78%
2003-01-16	0	0.169	0.166	0.169	0.165	0.171	38,510,000	6,484,130	0.1684	2.985	2.932	2.985	2.914	3.020	2,180,346	2.9739	0.00%
2003-01-15	0	0.169	0.168	0.169	0.167	0.172	39,898,000	6,766,226	0.1696	2.985	2.967	2.985	2.950	3.038	2,258,931	2.9953	0.00%
2003-01-14	0	0.169	0.165	0.169	0.166	0.170	45,730,000	7,672,820	0.1678	2.985	2.914	2.985	2.932	3.003	2,589,125	2.9635	1.20%
2003-01-13	0	0.167	0.166	0.167	0.165	0.169	45,866,000	7,671,096	0.1673	2.950	2.932	2.950	2.914	2.985	2,596,825	2.9540	-1.18%
2003-01-10	0	0.169	0.166	0.169	0.167	0.173	37,530,000	6,417,900	0.1710	2.985	2.932	2.985	2.950	3.056	2,124,860	3.0204	-0.59%
2003-01-09	0	0.170	0.168	0.170	0.168	0.170	36,142,000	6,104,528	0.1689	3.003	2.967	3.003	2.967	3.003	2,046,275	2.9832	1.19%
2003-01-08	0	0.168	0.166	0.169	0.167	0.172	34,082,000	5,761,758	0.1691	2.967	2.932	2.985	2.950	3.038	1,929,643	2.9859	0.00%
2003-01-07	0	0.168	0.166	0.169	0.167	0.172	40,380,000	6,844,060	0.1695	2.967	2.932	2.985	2.950	3.038	2,286,221	2.9936	-0.59%
2003-01-06	0	0.169	0.162	0.170	0.165	0.174	28,492,000	4,849,128	0.1702	2.985	2.861	3.003	2.914	3.073	1,613,150	3.0060	-1.74%
2003-01-03	0	0.172	0.167	0.172	0.163	0.173	28,500,000	4,842,020	0.1699	3.038	2.950	3.038	2.879	3.056	1,613,603	3.0008	-0.58%
2003-01-02	0	0.173	0.166	0.173	0.169	0.176	44,822,000	7,726,774	0.1724	3.056	2.932	3.056	2.985	3.109	2,537,716	3.0448	-1.14%
2002-12-31	0	0.175	0.169	-	0.170	0.180	20,554,000	3,538,050	0.1721	3.091	2.985	-	3.003	3.179	1,163,719	3.0403	2.34%
2002-12-30	0	0.171	0.169	0.171	0.170	0.175	39,358,000	6,779,280	0.1722	3.020	2.985	3.020	3.003	3.091	2,228,357	3.0423	-1.72%
2002-12-27	0	0.174	0.168	0.176	0.172	0.179	37,818,000	6,655,076	0.1760	3.073	2.967	3.109	3.038	3.162	2,141,166	3.1082	-1.14%
2002-12-24	0	0.176	0.174	0.176	0.174	0.178	31,020,000	5,454,570	0.1758	3.109	3.073	3.109	3.073	3.144	1,756,279	3.1058	-0.56%
2002-12-23	0	0.177	0.176	0.178	0.175	0.180	25,888,000	4,608,268	0.1780	3.126	3.109	3.144	3.091	3.179	1,465,718	3.1440	0.00%
2002-12-20	0	0.177	0.172	0.179	0.171	0.179	27,260,000	4,814,500	0.1766	3.126	3.038	3.162	3.020	3.162	1,543,397	3.1194	-1.12%
2002-12-19	0	0.179	0.172	0.179	0.170	0.180	30,374,000	5,295,180	0.1743	3.162	3.038	3.162	3.003	3.179	1,719,704	3.0791	2.29%
2002-12-18	0	0.175	0.172	0.175	0.173	0.178	27,430,000	4,784,880	0.1744	3.091	3.038	3.091	3.056	3.144	1,553,022	3.0810	-0.57%
2002-12-17	0	0.176	0.172	0.179	0.171	0.181	31,452,000	5,571,456	0.1771	3.109	3.038	3.162	3.020	3.197	1,780,738	3.1287	-2.22%
2002-12-16	0	0.180	0.177	0.180	0.175	0.180	23,050,000	4,090,070	0.1774	3.179	3.126	3.179	3.091	3.179	1,305,037	3.1341	2.27%
2002-12-13	0	0.176	0.172	0.176	0.172	0.177	32,396,000	5,658,358	0.1747	3.109	3.038	3.109	3.038	3.126	1,834,185	3.0849	0.00%
2002-12-12	0	0.176	0.175	0.177	0.174	0.178	26,620,000	4,687,240	0.1761	3.109	3.091	3.126	3.073	3.144	1,507,162	3.1100	-1.12%
2002-12-11	0	0.178	0.176	0.178	0.176	0.179	24,950,000	4,418,650	0.1771	3.144	3.109	3.144	3.109	3.162	1,412,610	3.1280	0.00%
2002-12-10	0	0.178	0.176	0.178	0.176	0.182	33,440,000	5,955,790	0.1781	3.144	3.109	3.144	3.109	3.215	1,893,294	3.1457	-2.20%
2002-12-09	0	0.182	0.178	0.184	0.181	0.193	21,170,000	3,881,070	0.1833	3.215	3.144	3.250	3.197	3.409	1,198,596	3.2380	-1.62%
2002-12-06	0	0.185	0.175	0.185	0.171	0.190	41,142,000	7,128,514	0.1733	3.268	3.091	3.268	3.020	3.356	2,329,363	3.0603	6.94%
2002-12-05	0	0.173	0.168	0.173	0.166	0.174	29,720,000	5,093,560	0.1714	3.056	2.967	3.056	2.932	3.073	1,682,676	3.0271	4.85%
2002-12-04	0	0.165	0.164	0.166	0.164	0.171	38,412,000	6,408,748	0.1668	2.914	2.897	2.932	2.897	3.020	2,174,797	2.9468	1.85%
2002-12-03	0	0.162	-	0.162	0.160	0.175	11,040,000	1,870,350	0.1694	2.861	-	2.861	2.826	3.091	625,059	2.9923	-5.81%
2002-12-02	0	0.172	-	0.172	0.169	0.182	21,302,000	3,738,580	0.1755	3.038	-	3.038	2.985	3.215	1,206,069	3.0998	-2.82%
2002-11-29	0	0.177	-	0.177	0.173	0.180	20,038,000	3,541,596	0.1767	3.126	-	3.126	3.056	3.179	1,134,504	3.1217	-0.56%
2002-11-28	0	0.178	0.175	0.181	0.176	0.186	16,550,000	2,969,420	0.1794	3.144	3.091	3.197	3.109	3.285	937,022	3.1690	-2.73%
2002-11-27	0	0.183	0.179	0.183	0.181	0.184	9,100,000	1,660,930	0.1825	3.232	3.162	3.232	3.197	3.250	515,221	3.2237	0.00%
2002-11-26	0	0.183	0.179	0.184	0.179	0.184	21,640,000	3,939,470	0.1820	3.232	3.162	3.250	3.162	3.250	1,225,206	3.2154	-2.14%
2002-11-25	0	0.187	0.179	0.188	0.180	0.188	21,680,000	3,954,620	0.1824	3.303	3.162	3.321	3.179	3.321	1,227,471	3.2218	0.54%
2002-11-22	0	0.186	0.180	0.187	0.183	0.187	30,100,000	5,581,230	0.1854	3.285	3.179	3.303	3.232	3.303	1,704,191	3.2750	0.00%
2002-11-21	0	0.186	0.179	0.188	0.179	0.188	36,690,000	6,684,290	0.1822	3.285	3.162	3.321	3.162	3.321	2,077,301	3.2178	0.00%
2002-11-20	0	0.186	0.181	0.189	0.180	0.190	30,082,000	5,497,292	0.1827	3.285	3.197	3.338	3.179	3.356	1,703,172	3.2277	0.54%
2002-11-19	0	0.185	0.181	0.186	0.181	0.187	34,274,000	6,335,268	0.1848	3.268	3.197	3.285	3.197	3.303	1,940,513	3.2647	-1.07%
2002-11-18	0	0.187	0.181	0.187	0.181	0.188	30,610,000	5,707,044	0.1864	3.303	3.197	3.303	3.197	3.321	1,733,066	3.2930	1.08%
2002-11-15	0	0.185	0.182	0.187	0.184	0.194	45,096,000	8,424,242	0.1868	3.268	3.215	3.303	3.250	3.426	2,553,229	3.2994	-2.12%
2002-11-14	0	0.189	0.181	0.189	0.185	0.190	19,216,000	3,601,900	0.1874	3.338	3.197	3.338	3.268	3.356	1,087,965	3.3107	0.00%
2002-11-13	0	0.189	0.182	0.190	0.182	0.193	19,812,000	3,714,262	0.1875	3.338	3.215	3.356	3.215	3.409	1,121,709	3.3113	1.07%
2002-11-12	0	0.187	0.179	0.187	0.179	0.188	23,128,000	4,232,510	0.1830	3.303	3.162	3.303	3.162	3.321	1,309,453	3.2323	-0.53%
2002-11-11	0	0.188	0.181	0.188	0.181	0.188	17,710,000	3,260,702	0.1841	3.321	3.197	3.321	3.197	3.321	1,002,699	3.2519	1.62%
2002-11-08	0	0.185	0.181	0.185	0.182	0.187	32,590,000	6,061,480	0.1860	3.268	3.197	3.268	3.215	3.303	1,845,169	3.2851	-2.63%
2002-11-07	0	0.190	0.187	0.190	0.184	0.190	23,592,000	4,404,264	0.1867	3.356	3.303	3.356	3.250	3.356	1,335,724	3.2973	-1.04%
2002-11-06	0	0.192	0.190	0.192	0.181	0.194	43,318,000	8,189,666	0.1891	3.391	3.356	3.391	3.197	3.426	2,452,563	3.3392	1.05%
2002-11-05	0	0.190	0.186	0.190	0.184	0.192	40,730,000	7,609,128	0.1868	3.356	3.285	3.356	3.250	3.391	2,306,037	3.2997	-1.55%
2002-11-04	0	0.193	0.193	0.194	0.189	0.197	45,640,000	8,720,174	0.1911	3.409	3.409	3.426	3.338	3.479	2,584,029	3.3746	-1.03%
2002-11-01	0	0.195	0.187	0.195	0.187	0.197	24,918,000	4,818,370	0.1934	3.444	3.303	3.444	3.303	3.479	1,410,799	3.4153	-1.52%
2002-10-31	0	0.198	0.195	0.198	0.190	0.198	54,520,000	10,663,052	0.1956	3.497	3.444	3.497	3.356	3.497	3,086,794	3.4544	1.02%
2002-10-30	0	0.196	0.190	0.196	0.196	0.200	9,340,000	1,838,596	0.1969	3.462	3.356	3.462	3.462	3.532	528,809	3.4769	-2.00%
2002-10-29	0	0.200	0.195	0.200	0.195	0.203	36,774,000	7,345,026	0.1997	3.532	3.444	3.532	3.444	3.585	2,082,057	3.5278	0.00%
2002-10-28	0	0.200	0.201	0.205	0.195	0.202	18,888,000	3,766,174	0.1994	3.532	3.550	3.621	3.444	3.568	1,069,394	3.5218	-1.48%
2002-10-25	0	0.203	0.200	0.203	0.190	0.205	49,690,000	9,790,590	0.1970	3.585	3.532	3.585	3.356	3.621	2,813,331	3.4801	9.73%
2002-10-24	0	0.185	0.174	0.185	0.164	0.235	131,920,000	26,783,718	0.2030	3.268	3.073	3.268	2.897	4.151	7,469,000	3.5860	-23.87%
2002-10-23	1	0.243	-	-	-	-	0	0	-	4.292	-	-	-	-	0	-	0.00%
2002-10-22	1	0.243	-	-	-	-	0	0	-	4.292	-	-	-	-	0	-	0.00%
2002-10-21	0	0.243	0.242	0.243	0.230	0.243	31,670,000	7,396,540	0.2336	4.292	4.274	4.292	4.062	4.292	1,793,081	4.1250	5.65%
2002-10-18	0	0.230	0.230	0.236	0.230	0.237	24,110,000	5,630,140	0.2335	4.062	4.062	4.168	4.062	4.186	1,365,051	4.1245	-2.95%
2002-10-17	0	0.237	0.230	0.245	0.228	0.243	28,540,000	6,719,120	0.2354	4.186	4.062	4.327	4.027	4.292	1,615,868	4.1582	-1.66%
2002-10-16	0	0.241	0.233	0.241	0.231	0.245	22,200,000	5,347,700	0.2409	4.257	4.115	4.257	4.080	4.327	1,256,912	4.2546	2.12%
2002-10-15	0	0.236	0.236	0.239	0.235	0.241	24,714,000	5,865,746	0.2373	4.168	4.168	4.221	4.151	4.257	1,399,249	4.1921	-1.26%
2002-10-11	0	0.239	0.231	0.239	0.235	0.249	18,622,000	4,526,318	0.2431	4.221	4.080	4.221	4.151	4.398	1,054,334	4.2931	-0.83%
2002-10-10	0	0.241	0.232	0.242	0.235	0.245	25,050,000	6,021,300	0.2404	4.257	4.098	4.274	4.151	4.327	1,418,272	4.2455	-1.23%
2002-10-09	0	0.244	0.241	0.244	0.238	0.249	23,978,000	5,859,278	0.2444	4.310	4.257	4.310	4.204	4.398	1,357,578	4.3160	0.00%
2002-10-08	0	0.244	0.237	0.244	0.238	0.246	22,326,000	5,407,818	0.2422	4.310	4.186	4.310	4.204	4.345	1,264,046	4.2782	-0.81%
2002-10-07	0	0.246	0.237	0.247	0.245	0.248	27,512,000	6,779,072	0.2464	4.345	4.186	4.363	4.327	4.380	1,557,665	4.3521	0.41%
2002-10-04	0	0.245	0.237	0.245	0.238	0.245	33,032,000	7,973,480	0.2414	4.327	4.186	4.327	4.204	4.327	1,870,194	4.2635	0.00%
2002-10-03	0	0.245	0.239	0.245	0.241	0.248	27,740,000	6,786,820	0.2447	4.327	4.221	4.327	4.257	4.380	1,570,574	4.3212	0.41%
2002-10-02	0	0.244	0.236	0.244	0.237	0.249	26,270,000	6,434,980	0.2450	4.310	4.168	4.310	4.186	4.398	1,487,346	4.3265	-1.61%
2002-09-30	0	0.248	0.240	0.248	0.239	0.255	23,882,000	5,909,840	0.2475	4.380	4.239	4.380	4.221	4.504	1,352,143	4.3707	-0.80%
2002-09-27	0	0.250	0.243	0.250	0.240	0.255	35,734,000	8,866,530	0.2481	4.416	4.292	4.416	4.239	4.504	2,023,175	4.3825	-1.96%
2002-09-26	0	0.255	0.240	0.260	0.239	0.255	27,764,000	6,847,740	0.2466	4.504	4.239	4.592	4.221	4.504	1,571,932	4.3563	-1.92%
2002-09-25	0	0.260	0.239	0.265	0.240	0.265	29,638,000	7,321,650	0.2470	4.592	4.221	4.681	4.239	4.681	1,678,034	4.3632	4.42%
2002-09-24	0	0.249	-	0.248	0.238	0.255	28,890,000	7,154,040	0.2476	4.398	-	4.380	4.204	4.504	1,635,684	4.3737	-2.35%
2002-09-23	0	0.255	0.238	0.255	0.246	0.255	15,976,000	3,975,670	0.2489	4.504	4.204	4.504	4.345	4.504	904,524	4.3953	0.00%
2002-09-20	0	0.255	-	0.255	0.237	0.255	24,722,000	6,134,172	0.2481	4.504	-	4.504	4.186	4.504	1,399,701	4.3825	4.08%
2002-09-19	0	0.245	0.230	0.245	0.238	0.255	7,792,000	1,911,260	0.2453	4.327	4.062	4.327	4.204	4.504	441,165	4.3323	3.81%
2002-09-18	0	0.236	0.235	0.241	0.235	0.245	21,580,000	5,172,230	0.2397	4.168	4.151	4.257	4.151	4.327	1,221,809	4.2333	-4.45%
2002-09-17	0	0.247	0.236	0.247	0.240	0.248	27,560,000	6,745,494	0.2448	4.363	4.168	4.363	4.239	4.380	1,560,382	4.3230	1.65%
2002-09-16	0	0.243	0.241	0.243	0.240	0.270	29,008,000	7,134,098	0.2459	4.292	4.257	4.292	4.239	4.769	1,642,365	4.3438	0.41%
2002-09-13	0	0.242	0.246	0.247	0.240	0.248	23,900,000	5,883,260	0.2462	4.274	4.345	4.363	4.239	4.380	1,353,162	4.3478	-2.02%
2002-09-12	0	0.247	0.245	0.247	0.240	0.250	16,630,000	4,117,180	0.2476	4.363	4.327	4.363	4.239	4.416	941,551	4.3728	-1.20%
2002-09-11	0	0.250	0.235	0.250	0.240	0.255	3,660,000	905,750	0.2475	4.416	4.151	4.416	4.239	4.504	207,221	4.3709	0.40%
2002-09-10	0	0.249	0.240	0.249	0.240	0.250	33,870,000	8,408,466	0.2483	4.398	4.239	4.398	4.239	4.416	1,917,640	4.3848	0.40%
2002-09-09	0	0.248	0.243	0.248	0.248	0.250	19,600,000	4,874,700	0.2487	4.380	4.292	4.380	4.380	4.416	1,109,706	4.3928	-0.80%
2002-09-06	0	0.250	0.250	0.260	0.239	0.260	24,810,000	6,158,304	0.2482	4.416	4.416	4.592	4.221	4.592	1,404,684	4.3841	0.00%
2002-09-05	0	0.250	-	0.250	0.242	0.250	13,736,000	3,414,980	0.2486	4.416	-	4.416	4.274	4.416	777,700	4.3911	0.40%
2002-09-04	0	0.249	0.242	0.250	0.248	0.250	11,120,000	2,766,450	0.2488	4.398	4.274	4.416	4.380	4.416	629,588	4.3941	-2.35%
2002-09-03	0	0.255	0.250	0.255	0.244	0.260	24,230,000	6,072,000	0.2506	4.504	4.416	4.504	4.310	4.592	1,371,846	4.4262	-1.92%
2002-09-02	0	0.260	-	0.260	0.250	0.270	26,600,000	6,910,000	0.2598	4.592	-	4.592	4.416	4.769	1,506,029	4.5882	-3.70%
2002-08-30	0	0.270	0.250	0.270	0.245	0.280	18,470,000	4,634,200	0.2509	4.769	4.416	4.769	4.327	4.945	1,045,728	4.4316	5.88%
2002-08-29	0	0.255	0.245	0.255	0.249	0.260	25,840,000	6,461,050	0.2500	4.504	4.327	4.504	4.398	4.592	1,463,000	4.4163	-1.92%
2002-08-28	0	0.260	0.255	0.260	0.248	0.265	14,470,000	3,614,100	0.2498	4.592	4.504	4.592	4.380	4.681	819,257	4.4114	4.00%
2002-08-27	0	0.250	0.245	0.250	0.248	0.265	9,820,000	2,445,000	0.2490	4.416	4.327	4.416	4.380	4.681	555,985	4.3976	0.00%
2002-08-26	0	0.250	0.245	0.250	0.245	0.250	13,300,000	3,307,050	0.2487	4.416	4.327	4.416	4.327	4.416	753,015	4.3917	0.00%
2002-08-23	0	0.250	0.242	0.250	0.242	0.250	14,010,000	3,479,520	0.2484	4.416	4.274	4.416	4.274	4.416	793,213	4.3866	0.00%
2002-08-22	0	0.250	0.248	0.250	0.245	0.250	15,240,000	3,794,580	0.2490	4.416	4.380	4.416	4.327	4.416	862,853	4.3977	-1.96%
2002-08-21	0	0.255	0.248	0.255	0.248	0.255	15,420,000	3,856,100	0.2501	4.504	4.380	4.504	4.380	4.504	873,044	4.4168	0.00%
2002-08-20	0	0.255	0.246	0.255	0.250	0.255	11,740,000	2,935,450	0.2500	4.504	4.345	4.504	4.416	4.504	664,691	4.4163	0.00%
2002-08-19	0	0.255	0.245	0.255	0.250	0.255	14,740,000	3,710,950	0.2518	4.504	4.327	4.504	4.416	4.504	834,544	4.4467	0.00%
2002-08-16	0	0.255	0.249	0.255	0.250	0.260	8,550,000	2,172,750	0.2541	4.504	4.398	4.504	4.416	4.592	484,081	4.4884	-1.92%
2002-08-15	0	0.260	0.250	0.260	0.250	0.260	13,780,000	3,525,800	0.2559	4.592	4.416	4.592	4.416	4.592	780,191	4.5191	1.96%
2002-08-14	0	0.255	0.250	0.265	0.255	0.265	9,740,000	2,532,600	0.2600	4.504	4.416	4.681	4.504	4.681	551,456	4.5926	0.00%
2002-08-13	0	0.255	0.249	0.255	0.246	0.265	14,130,000	3,562,900	0.2522	4.504	4.398	4.504	4.345	4.681	800,007	4.4536	0.00%
2002-08-12	0	0.255	0.248	0.255	0.249	0.280	5,756,000	1,463,160	0.2542	4.504	4.380	4.504	4.398	4.945	325,891	4.4897	-3.77%
2002-08-09	0	0.265	0.250	0.265	0.249	0.280	27,720,000	7,098,340	0.2561	4.681	4.416	4.681	4.398	4.945	1,569,441	4.5228	1.92%
2002-08-08	0	0.260	0.250	0.260	0.247	0.265	8,560,000	2,158,800	0.2522	4.592	4.416	4.592	4.363	4.681	484,647	4.4544	0.00%
2002-08-07	0	0.260	0.250	0.260	0.255	0.260	5,100,000	1,323,500	0.2595	4.592	4.416	4.592	4.504	4.592	288,750	4.5835	-3.70%
2002-08-06	0	0.270	0.250	0.270	0.255	0.275	15,490,000	4,030,550	0.2602	4.769	4.416	4.769	4.504	4.857	877,007	4.5958	0.00%
2002-08-05	0	0.270	0.260	0.270	0.265	0.270	2,070,000	553,900	0.2676	4.769	4.592	4.769	4.681	4.769	117,199	4.7262	-1.82%
2002-08-02	0	0.275	0.265	0.275	0.265	0.275	4,750,000	1,282,700	0.2700	4.857	4.681	4.857	4.681	4.857	268,934	4.7696	-1.79%
2002-08-01	0	0.280	0.265	0.280	0.270	0.280	6,830,000	1,895,500	0.2775	4.945	4.681	4.945	4.769	4.945	386,699	4.9018	0.00%
2002-07-31	0	0.280	0.270	0.280	0.275	0.285	14,020,000	3,890,250	0.2775	4.945	4.769	4.945	4.857	5.034	793,779	4.9009	0.00%
2002-07-30	0	0.280	0.270	0.280	0.270	0.300	14,794,000	4,111,350	0.2779	4.945	4.769	4.945	4.769	5.299	837,601	4.9085	0.00%
2002-07-29	0	0.280	0.270	0.280	0.275	0.315	7,990,000	2,245,250	0.2810	4.945	4.769	4.945	4.857	5.564	452,375	4.9632	3.70%
2002-07-26	0	0.270	0.255	0.270	0.249	0.290	4,290,000	1,160,460	0.2705	4.769	4.504	4.769	4.398	5.122	242,890	4.7777	0.00%
2002-07-25	0	0.270	0.255	0.270	0.260	0.285	9,294,000	2,543,420	0.2737	4.769	4.504	4.769	4.592	5.034	526,204	4.8335	0.00%
2002-07-24	0	0.270	0.255	0.270	0.260	0.285	4,530,000	1,222,250	0.2698	4.769	4.504	4.769	4.592	5.034	256,478	4.7655	-1.82%
2002-07-23	0	0.275	0.260	0.275	0.260	0.280	2,980,000	806,100	0.2705	4.857	4.592	4.857	4.592	4.945	168,721	4.7777	-1.79%
2002-07-22	0	0.280	0.265	0.285	0.270	0.285	12,940,000	3,609,700	0.2790	4.945	4.681	5.034	4.769	5.034	732,632	4.9270	0.00%
2002-07-19	0	0.280	0.260	0.280	0.275	0.280	4,540,000	1,254,950	0.2764	4.945	4.592	4.945	4.857	4.945	257,044	4.8822	0.00%
2002-07-18	0	0.280	0.265	0.280	0.270	0.315	5,250,000	1,495,450	0.2848	4.945	4.681	4.945	4.769	5.564	297,243	5.0311	-3.45%
2002-07-17	0	0.290	0.285	0.295	0.290	0.305	2,176,000	652,140	0.2997	5.122	5.034	5.210	5.122	5.387	123,200	5.2933	-1.69%
2002-07-16	0	0.295	0.285	0.295	0.285	0.300	2,338,000	684,520	0.2928	5.210	5.034	5.210	5.034	5.299	132,372	5.1712	-1.67%
2002-07-15	0	0.300	0.300	0.305	0.285	0.315	1,570,000	485,350	0.3091	5.299	5.299	5.387	5.034	5.564	88,890	5.4601	0.00%
2002-07-12	0	0.300	0.290	0.300	0.295	0.300	1,918,000	568,150	0.2962	5.299	5.122	5.299	5.210	5.299	108,593	5.2319	0.00%
2002-07-11	0	0.300	0.285	0.300	0.290	0.305	3,130,000	914,350	0.2921	5.299	5.034	5.299	5.122	5.387	177,213	5.1596	1.69%
2002-07-10	0	0.295	0.290	0.300	0.290	0.300	5,962,000	1,734,480	0.2909	5.210	5.122	5.299	5.122	5.299	337,554	5.1384	0.00%
2002-07-09	0	0.295	0.275	0.295	0.290	0.295	4,770,000	1,383,400	0.2900	5.210	4.857	5.210	5.122	5.210	270,066	5.1224	0.00%
2002-07-08	0	0.295	0.280	0.295	0.285	0.295	27,206,000	7,513,840	0.2762	5.210	4.945	5.210	5.034	5.210	1,540,340	4.8780	-1.67%
2002-07-05	0	0.300	0.290	0.300	0.295	0.300	16,810,000	5,026,500	0.2990	5.299	5.122	5.299	5.210	5.299	951,743	5.2814	-3.23%
2002-07-04	0	0.310	0.300	0.310	0.290	0.315	5,690,000	1,662,900	0.2922	5.475	5.299	5.475	5.122	5.564	322,154	5.1618	3.33%
2002-07-03	0	0.300	0.285	0.300	0.290	0.300	7,230,000	2,134,750	0.2953	5.299	5.034	5.299	5.122	5.299	409,346	5.2150	3.45%
2002-07-02	0	0.290	0.290	0.295	0.290	0.300	3,660,000	1,065,650	0.2912	5.122	5.122	5.210	5.122	5.299	207,221	5.1426	-3.33%
2002-06-28	0	0.300	0.295	0.300	0.295	0.305	6,410,000	1,941,000	0.3028	5.299	5.210	5.299	5.210	5.387	362,919	5.3483	0.00%
2002-06-27	0	0.300	0.290	0.300	0.295	0.300	4,330,000	1,298,250	0.2998	5.299	5.122	5.299	5.210	5.299	245,154	5.2956	0.00%
2002-06-26	0	0.300	0.285	0.300	0.295	0.315	6,870,000	2,061,650	0.3001	5.299	5.034	5.299	5.210	5.564	388,963	5.3004	-6.25%
2002-06-25	0	0.320	0.305	0.320	0.295	0.320	5,740,000	1,752,050	0.3052	5.652	5.387	5.652	5.210	5.652	324,985	5.3912	3.23%
2002-06-24	0	0.310	0.290	0.310	0.295	0.315	7,740,000	2,386,650	0.3084	5.475	5.122	5.475	5.210	5.564	438,221	5.4462	3.33%
2002-06-21	0	0.300	0.280	0.300	0.285	0.300	10,668,000	3,041,750	0.2851	5.299	4.945	5.299	5.034	5.299	603,997	5.0360	3.45%
2002-06-20	0	0.290	0.285	0.290	0.290	0.300	10,280,000	2,982,200	0.2901	5.122	5.034	5.122	5.122	5.299	582,029	5.1238	0.00%
2002-06-19	0	0.290	0.285	0.290	0.285	0.300	8,056,000	2,360,260	0.2930	5.122	5.034	5.122	5.034	5.299	456,112	5.1747	-3.33%
2002-06-18	0	0.300	0.290	0.300	0.290	0.305	9,590,000	2,854,350	0.2976	5.299	5.122	5.299	5.122	5.387	542,963	5.2570	0.00%
2002-06-17	0	0.300	0.290	0.300	0.295	0.310	6,536,000	2,006,320	0.3070	5.299	5.122	5.299	5.210	5.475	370,053	5.4217	3.45%
2002-06-14	0	0.290	0.275	0.290	0.280	0.295	7,890,000	2,254,850	0.2858	5.122	4.857	5.122	4.945	5.210	446,713	5.0476	-1.69%
2002-06-13	0	0.295	0.285	0.295	0.290	0.295	2,950,000	855,550	0.2900	5.210	5.034	5.210	5.122	5.210	167,022	5.1224	-1.67%
2002-06-12	0	0.300	0.290	0.300	0.290	0.300	3,600,000	1,061,850	0.2950	5.299	5.122	5.299	5.122	5.299	203,824	5.2097	0.00%
2002-06-11	0	0.300	0.290	0.300	0.295	0.300	6,630,000	1,961,000	0.2958	5.299	5.122	5.299	5.210	5.299	375,375	5.2241	0.00%
2002-06-10	0	0.300	0.295	0.300	0.290	0.305	2,000,000	588,700	0.2944	5.299	5.210	5.299	5.122	5.387	113,235	5.1989	-1.64%
2002-06-07	0	0.305	0.290	0.305	0.290	0.305	3,670,000	1,096,600	0.2988	5.387	5.122	5.387	5.122	5.387	207,787	5.2775	0.00%
2002-06-06	0	0.305	0.295	0.305	0.295	0.305	6,920,000	2,125,650	0.3072	5.387	5.210	5.387	5.210	5.387	391,794	5.4254	0.00%
2002-06-05	0	0.305	0.300	0.305	0.290	0.310	5,570,000	1,696,850	0.3046	5.387	5.299	5.387	5.122	5.475	315,360	5.3807	-1.61%
2002-06-04	0	0.310	0.300	0.310	0.290	0.310	9,480,000	2,925,990	0.3086	5.475	5.299	5.475	5.122	5.475	536,735	5.4515	0.00%
2002-06-03	0	0.310	0.295	0.310	0.300	0.310	270,000	81,750	0.3028	5.475	5.210	5.475	5.299	5.475	15,287	5.3478	3.33%
2002-05-31	0	0.300	0.290	0.300	0.290	0.305	3,144,000	933,460	0.2969	5.299	5.122	5.299	5.122	5.387	178,006	5.2440	0.00%
2002-05-30	0	0.300	0.285	0.300	0.295	0.310	1,550,000	459,400	0.2964	5.299	5.034	5.299	5.210	5.475	87,757	5.2349	-1.64%
2002-05-29	0	0.305	0.285	0.305	0.275	0.315	5,944,000	1,769,040	0.2976	5.387	5.034	5.387	4.857	5.564	336,535	5.2566	0.00%
2002-05-28	0	0.305	0.290	0.305	0.290	0.310	2,898,000	879,010	0.3033	5.387	5.122	5.387	5.122	5.475	164,078	5.3573	-1.61%
2002-05-27	0	0.310	0.300	0.310	0.300	0.315	3,580,000	1,112,350	0.3107	5.475	5.299	5.475	5.299	5.564	202,691	5.4879	-1.59%
2002-05-24	0	0.315	0.305	0.325	0.305	0.325	2,650,000	843,550	0.3183	5.564	5.387	5.740	5.387	5.740	150,037	5.6223	-1.56%
2002-05-23	0	0.320	0.310	0.320	0.300	0.325	4,558,000	1,409,870	0.3093	5.652	5.475	5.652	5.299	5.740	258,063	5.4633	3.23%
2002-05-22	0	0.310	0.310	0.325	0.310	0.330	3,254,000	1,043,530	0.3207	5.475	5.475	5.740	5.475	5.829	184,234	5.6642	-6.06%
2002-05-21	0	0.330	0.315	0.330	0.315	0.330	14,788,000	4,787,040	0.3237	5.829	5.564	5.829	5.564	5.829	837,262	5.7175	-1.49%
2002-05-17	0	0.335	0.325	0.335	0.325	0.340	2,570,000	853,450	0.3321	5.917	5.740	5.917	5.740	6.005	145,507	5.8653	0.00%
2002-05-16	0	0.335	0.325	0.340	0.330	0.340	4,092,000	1,371,220	0.3351	5.917	5.740	6.005	5.829	6.005	231,679	5.9186	-2.90%
2002-05-15	0	0.345	0.335	0.345	0.335	0.350	3,212,000	1,086,380	0.3382	6.094	5.917	6.094	5.917	6.182	181,856	5.9739	1.47%
2002-05-14	0	0.340	0.335	0.350	0.335	0.345	6,622,000	2,264,890	0.3420	6.005	5.917	6.182	5.917	6.094	374,922	6.0410	-2.86%
2002-05-13	0	0.350	0.340	0.350	0.340	0.350	2,124,000	741,600	0.3492	6.182	6.005	6.182	6.005	6.182	120,256	6.1669	-1.41%
2002-05-10	0	0.355	0.350	0.355	0.350	0.355	4,000,000	1,408,500	0.3521	6.270	6.182	6.270	6.182	6.270	226,471	6.2194	2.90%
2002-05-09	0	0.345	0.345	0.355	0.345	0.355	5,822,000	2,051,710	0.3524	6.094	6.094	6.270	6.094	6.270	329,628	6.2243	-2.82%
2002-05-08	0	0.355	0.340	0.355	0.335	0.355	4,420,000	1,536,050	0.3475	6.270	6.005	6.270	5.917	6.270	250,250	6.1381	1.43%
2002-05-07	0	0.350	0.340	0.350	0.340	0.350	1,750,000	606,850	0.3468	6.182	6.005	6.182	6.005	6.182	99,081	6.1248	-1.41%
2002-05-06	0	0.355	0.345	0.355	0.345	0.360	5,010,000	1,773,150	0.3539	6.270	6.094	6.270	6.094	6.358	283,654	6.2511	-1.39%
2002-05-03	0	0.360	0.340	0.355	0.345	0.360	4,518,000	1,599,160	0.3540	6.358	6.005	6.270	6.094	6.358	255,799	6.2516	2.86%
2002-05-02	0	0.350	0.345	0.355	0.345	0.380	6,620,000	2,389,250	0.3609	6.182	6.094	6.270	6.094	6.712	374,809	6.3746	-7.89%
2002-04-30	1	0.380	-	-	-	-	0	0	-	6.712	-	-	-	-	0	-	0.00%
2002-04-29	0	0.380	0.365	0.380	0.355	0.385	4,986,000	1,831,620	0.3674	6.712	6.447	6.712	6.270	6.800	282,296	6.4883	8.57%
2002-04-26	0	0.350	0.350	0.355	0.345	0.360	3,020,000	1,065,950	0.3530	6.182	6.182	6.270	6.094	6.358	170,985	6.2342	-2.78%
2002-04-25	0	0.360	0.355	0.365	0.350	0.370	4,696,000	1,689,760	0.3598	6.358	6.270	6.447	6.182	6.535	265,876	6.3554	1.41%
2002-04-24	0	0.355	0.355	0.360	0.355	0.365	2,810,000	1,009,250	0.3592	6.270	6.270	6.358	6.270	6.447	159,096	6.3437	-4.05%
2002-04-23	0	0.370	0.365	0.375	0.365	0.375	2,006,000	742,970	0.3704	6.535	6.447	6.623	6.447	6.623	113,575	6.5417	-2.63%
2002-04-22	0	0.380	0.370	0.380	0.360	0.395	7,658,000	2,882,600	0.3764	6.712	6.535	6.712	6.358	6.977	433,578	6.6484	4.11%
2002-04-19	0	0.365	0.355	0.365	0.350	0.365	5,680,000	2,047,300	0.3604	6.447	6.270	6.447	6.182	6.447	321,588	6.3662	0.00%
2002-04-18	0	0.365	0.360	0.370	0.365	0.370	5,136,000	1,877,140	0.3655	6.447	6.358	6.535	6.447	6.535	290,788	6.4554	-1.35%
2002-04-17	0	0.370	0.365	0.370	0.365	0.370	7,230,000	2,647,950	0.3662	6.535	6.447	6.535	6.447	6.535	409,346	6.4687	0.00%
2002-04-16	0	0.370	0.365	0.370	0.360	0.375	5,922,000	2,176,330	0.3675	6.535	6.447	6.535	6.358	6.623	335,290	6.4909	-1.33%
2002-04-15	0	0.375	0.365	0.375	0.370	0.380	4,350,000	1,622,700	0.3730	6.623	6.447	6.623	6.535	6.712	246,287	6.5887	0.00%
2002-04-12	0	0.375	0.370	0.375	0.365	0.375	4,992,000	1,837,390	0.3681	6.623	6.535	6.623	6.447	6.623	282,635	6.5009	-1.32%
2002-04-11	0	0.380	0.380	0.385	0.380	0.390	5,542,000	2,117,560	0.3821	6.712	6.712	6.800	6.712	6.888	313,775	6.7487	-3.80%
2002-04-10	0	0.395	0.380	0.395	0.385	0.420	9,470,000	3,789,140	0.4001	6.977	6.712	6.977	6.800	7.418	536,169	7.0671	2.60%
2002-04-09	0	0.385	0.385	0.420	0.340	0.395	9,026,000	3,327,700	0.3687	6.800	6.800	7.418	6.005	6.977	511,031	6.5117	1.32%
2002-04-08	0	0.380	0.365	0.380	0.365	0.380	4,222,000	1,565,530	0.3708	6.712	6.447	6.712	6.447	6.712	239,040	6.5492	1.33%
2002-04-04	0	0.375	0.375	0.380	0.375	0.390	8,282,000	3,134,860	0.3785	6.623	6.623	6.712	6.623	6.888	468,907	6.6855	-1.32%
2002-04-03	0	0.380	0.375	0.395	0.370	0.400	1,910,000	733,100	0.3838	6.712	6.623	6.977	6.535	7.065	108,140	6.7792	0.00%
2002-04-02	0	0.380	0.375	0.385	0.375	0.385	9,072,000	3,462,960	0.3817	6.712	6.623	6.800	6.623	6.800	513,635	6.7421	-1.30%
2002-03-28	0	0.385	0.380	0.390	0.380	0.385	6,916,000	2,660,660	0.3847	6.800	6.712	6.888	6.712	6.800	391,568	6.7949	-1.28%
2002-03-27	0	0.390	0.385	0.390	0.385	0.395	12,382,000	4,826,380	0.3898	6.888	6.800	6.888	6.800	6.977	701,040	6.8846	0.00%
2002-03-26	0	0.390	0.385	0.390	0.385	0.400	2,986,000	1,170,710	0.3921	6.888	6.800	6.888	6.800	7.065	169,060	6.9248	-1.27%
2002-03-25	0	0.395	0.390	0.395	0.390	0.405	4,770,000	1,884,050	0.3950	6.977	6.888	6.977	6.888	7.153	270,066	6.9763	1.28%
2002-03-22	0	0.390	0.385	0.390	0.385	0.395	3,210,000	1,251,900	0.3900	6.888	6.800	6.888	6.800	6.977	181,743	6.8883	0.00%
2002-03-21	0	0.390	0.385	0.390	0.385	0.395	8,040,000	3,140,700	0.3906	6.888	6.800	6.888	6.800	6.977	455,206	6.8995	0.00%
2002-03-20	0	0.390	0.385	0.395	0.385	0.405	4,468,000	1,767,580	0.3956	6.888	6.800	6.977	6.800	7.153	252,968	6.9874	-2.50%
2002-03-19	0	0.400	0.400	0.410	0.400	0.420	6,504,000	2,670,170	0.4105	7.065	7.065	7.242	7.065	7.418	368,241	7.2511	-4.76%
2002-03-18	0	0.420	0.415	0.425	0.415	0.445	7,076,000	3,002,270	0.4243	7.418	7.330	7.506	7.330	7.860	400,626	7.4939	-5.62%
2002-03-15	0	0.445	0.440	0.445	0.420	0.450	16,410,000	7,118,250	0.4338	7.860	7.771	7.860	7.418	7.948	929,096	7.6615	2.30%
2002-03-14	0	0.435	0.430	0.440	0.390	0.440	11,596,000	4,724,030	0.4074	7.683	7.595	7.771	6.888	7.771	656,538	7.1954	11.54%
2002-03-13	0	0.390	0.390	0.395	0.385	0.390	2,764,000	1,077,460	0.3898	6.888	6.888	6.977	6.800	6.888	156,491	6.8851	-2.50%
2002-03-12	0	0.400	0.395	0.400	0.390	0.400	5,730,000	2,265,100	0.3953	7.065	6.977	7.065	6.888	7.065	324,419	6.9820	-1.23%
2002-03-11	0	0.405	0.395	0.420	0.385	0.410	6,834,000	2,672,080	0.3910	7.153	6.977	7.418	6.800	7.242	386,925	6.9059	3.85%
2002-03-08	0	0.390	0.380	0.395	0.380	0.390	5,660,000	2,175,300	0.3843	6.888	6.712	6.977	6.712	6.888	320,456	6.7881	0.00%
2002-03-07	0	0.390	0.385	0.395	0.385	0.400	6,445,000	2,511,500	0.3897	6.888	6.800	6.977	6.800	7.065	364,901	6.8827	1.30%
2002-03-06	0	0.385	0.370	0.385	0.370	0.385	4,500,000	1,686,750	0.3748	6.800	6.535	6.800	6.535	6.800	254,779	6.6204	2.67%
2002-03-05	0	0.375	0.360	0.375	0.370	0.380	2,700,000	1,011,300	0.3746	6.623	6.358	6.623	6.535	6.712	152,868	6.6155	0.00%
2002-03-04	0	0.375	0.370	0.375	0.375	0.375	2,390,000	896,250	0.3750	6.623	6.535	6.623	6.623	6.623	135,316	6.6234	0.00%
2002-03-01	0	0.375	0.370	0.375	0.370	0.385	2,770,000	1,041,150	0.3759	6.623	6.535	6.623	6.535	6.800	156,831	6.6387	-2.60%
2002-02-28	0	0.385	0.375	0.390	0.370	0.385	2,830,000	1,072,300	0.3789	6.800	6.623	6.888	6.535	6.800	160,228	6.6923	-1.28%
2002-02-27	0	0.390	0.380	0.390	0.385	0.400	1,156,000	449,060	0.3885	6.888	6.712	6.888	6.800	7.065	65,450	6.8611	1.30%
2002-02-26	0	0.385	0.380	0.395	0.385	0.395	5,156,000	2,035,620	0.3948	6.800	6.712	6.977	6.800	6.977	291,921	6.9732	-1.28%
2002-02-25	0	0.390	0.380	0.390	0.385	0.390	1,360,000	524,700	0.3858	6.888	6.712	6.888	6.800	6.888	77,000	6.8143	0.00%
2002-02-22	0	0.390	0.385	0.390	0.390	0.390	1,500,000	585,000	0.3900	6.888	6.800	6.888	6.888	6.888	84,926	6.8883	-2.50%
2002-02-21	0	0.400	0.385	0.400	0.385	0.400	4,720,000	1,849,950	0.3919	7.065	6.800	7.065	6.800	7.065	267,235	6.9226	0.00%
2002-02-20	0	0.400	0.385	0.400	0.385	0.400	1,630,000	637,500	0.3911	7.065	6.800	7.065	6.800	7.065	92,287	6.9078	-1.23%
2002-02-19	0	0.405	0.385	0.410	0.380	0.415	3,100,000	1,211,000	0.3906	7.153	6.800	7.242	6.712	7.330	175,515	6.8997	1.25%
2002-02-18	0	0.400	0.390	0.400	0.390	0.405	1,670,000	663,000	0.3970	7.065	6.888	7.065	6.888	7.153	94,551	7.0121	-2.44%
2002-02-15	0	0.410	0.400	0.410	0.400	0.425	1,920,000	787,000	0.4099	7.242	7.065	7.242	7.065	7.506	108,706	7.2397	-1.20%
2002-02-11	0	0.415	0.400	0.415	0.400	0.430	1,380,000	578,200	0.4190	7.330	7.065	7.330	7.065	7.595	78,132	7.4003	-1.19%
2002-02-08	0	0.420	0.410	0.420	0.405	0.435	26,840,000	11,500,150	0.4285	7.418	7.242	7.418	7.153	7.683	1,519,618	7.5678	-2.33%
2002-02-07	0	0.430	0.435	0.440	0.395	0.435	33,702,000	13,797,820	0.4094	7.595	7.683	7.771	6.977	7.683	1,908,128	7.2311	11.69%
2002-02-06	1	0.385	-	-	-	-	0	0	-	6.800	-	-	-	-	0	-	0.00%
2002-02-05	1	0.385	-	-	-	-	0	0	-	6.800	-	-	-	-	0	-	0.00%
2002-02-04	0	0.385	0.375	0.385	0.380	0.385	11,184,000	4,283,420	0.3830	6.800	6.623	6.800	6.712	6.800	633,212	6.7646	2.67%
2002-02-01	0	0.375	0.370	0.385	0.370	0.400	5,660,000	2,166,800	0.3828	6.623	6.535	6.800	6.535	7.065	320,456	6.7616	-1.32%
2002-01-31	0	0.380	0.370	0.385	0.380	0.395	5,030,000	1,914,150	0.3805	6.712	6.535	6.800	6.712	6.977	284,787	6.7213	-1.30%
2002-01-30	0	0.385	0.370	0.385	0.375	0.395	2,640,000	1,013,200	0.3838	6.800	6.535	6.800	6.623	6.977	149,471	6.7786	-1.28%
2002-01-29	0	0.390	0.360	0.390	0.375	0.395	2,618,000	983,190	0.3756	6.888	6.358	6.888	6.623	6.977	148,225	6.6331	2.63%
2002-01-28	0	0.380	0.365	0.380	0.360	0.395	4,220,000	1,567,650	0.3715	6.712	6.447	6.712	6.358	6.977	238,926	6.5612	-2.56%
2002-01-25	0	0.390	0.375	0.390	0.380	0.395	2,060,000	794,900	0.3859	6.888	6.623	6.888	6.712	6.977	116,632	6.8154	1.30%
2002-01-24	0	0.385	0.370	0.385	0.380	0.400	3,340,000	1,289,900	0.3862	6.800	6.535	6.800	6.712	7.065	189,103	6.8212	0.00%
2002-01-23	0	0.385	0.370	0.385	0.380	0.400	3,942,000	1,506,160	0.3821	6.800	6.535	6.800	6.712	7.065	223,187	6.7484	1.32%
2002-01-22	0	0.380	0.375	0.385	0.380	0.400	5,358,000	2,065,480	0.3855	6.712	6.623	6.800	6.712	7.065	303,357	6.8087	0.00%
2002-01-21	0	0.380	0.375	0.390	0.380	0.400	2,000,000	779,000	0.3895	6.712	6.623	6.888	6.712	7.065	113,235	6.8795	-3.80%
2002-01-18	0	0.395	0.380	0.395	0.385	0.400	2,320,000	903,600	0.3895	6.977	6.712	6.977	6.800	7.065	131,353	6.8792	1.28%
2002-01-17	0	0.390	0.375	0.390	0.380	0.410	15,090,000	5,743,450	0.3806	6.888	6.623	6.888	6.712	7.242	854,360	6.7225	-1.27%
2002-01-16	0	0.395	0.385	0.395	0.390	0.410	7,860,000	3,081,350	0.3920	6.977	6.800	6.977	6.888	7.242	445,015	6.9242	0.00%
2002-01-15	0	0.395	0.385	0.400	0.385	0.410	1,900,000	753,800	0.3967	6.977	6.800	7.065	6.800	7.242	107,574	7.0073	0.00%
2002-01-14	0	0.395	0.385	0.400	0.380	0.410	850,000	329,410	0.3875	6.977	6.800	7.065	6.712	7.242	48,125	6.8449	0.00%
2002-01-11	0	0.395	0.385	0.395	0.385	0.415	1,910,000	742,450	0.3887	6.977	6.800	6.977	6.800	7.330	108,140	6.8657	-1.25%
2002-01-10	0	0.400	0.385	0.400	0.390	0.415	32,068,000	12,818,620	0.3997	7.065	6.800	7.065	6.888	7.330	1,815,615	7.0602	0.00%
2002-01-09	0	0.400	0.390	0.400	0.385	0.420	7,630,000	3,018,000	0.3955	7.065	6.888	7.065	6.800	7.418	431,993	6.9862	0.00%
2002-01-08	0	0.400	0.385	0.400	0.390	0.420	8,010,000	3,175,700	0.3965	7.065	6.800	7.065	6.888	7.418	453,507	7.0025	-1.23%
2002-01-07	0	0.405	0.390	0.405	0.395	0.420	920,000	369,750	0.4019	7.153	6.888	7.153	6.977	7.418	52,088	7.0985	0.00%
2002-01-04	0	0.405	0.390	0.410	0.400	0.425	910,000	367,500	0.4038	7.153	6.888	7.242	7.065	7.506	51,522	7.1329	0.00%
2002-01-03	0	0.405	0.390	0.410	0.395	0.425	910,000	367,500	0.4038	7.153	6.888	7.242	6.977	7.506	51,522	7.1329	2.53%
2002-01-02	0	0.395	0.385	0.400	0.395	0.430	1,310,000	522,300	0.3987	6.977	6.800	7.065	6.977	7.595	74,169	7.0420	-3.66%
2001-12-31	0	0.410	0.380	0.415	0.410	0.430	310,000	127,300	0.4106	7.242	6.712	7.330	7.242	7.595	17,551	7.2530	1.23%
2001-12-28	0	0.405	0.390	0.405	0.405	0.430	1,630,000	666,850	0.4091	7.153	6.888	7.153	7.153	7.595	92,287	7.2258	-1.22%
2001-12-27	0	0.410	0.385	0.410	0.390	0.435	650,000	256,700	0.3949	7.242	6.800	7.242	6.888	7.683	36,801	6.9753	-3.53%
2001-12-24	0	0.425	0.395	0.425	0.415	0.435	500,000	211,350	0.4227	7.506	6.977	7.506	7.330	7.683	28,309	7.4659	0.00%
2001-12-21	0	0.425	0.400	0.425	0.400	0.440	3,800,000	1,563,700	0.4115	7.506	7.065	7.506	7.065	7.771	215,147	7.2681	2.41%
2001-12-20	0	0.415	0.400	0.415	0.405	0.435	540,000	222,000	0.4111	7.330	7.065	7.330	7.153	7.683	30,574	7.2612	-1.19%
2001-12-19	0	0.420	0.400	0.420	0.410	0.435	770,000	320,050	0.4156	7.418	7.065	7.418	7.242	7.683	43,596	7.3413	0.00%
2001-12-18	0	0.420	0.400	0.420	0.405	0.435	1,210,000	500,400	0.4136	7.418	7.065	7.418	7.153	7.683	68,507	7.3043	-1.18%
2001-12-17	0	0.425	0.400	0.425	0.410	0.435	1,880,000	791,050	0.4208	7.506	7.065	7.506	7.242	7.683	106,441	7.4318	1.19%
2001-12-14	0	0.420	0.395	0.425	0.385	0.435	5,000,000	2,038,700	0.4077	7.418	6.977	7.506	6.800	7.683	283,088	7.2016	1.20%
2001-12-13	0	0.415	0.395	0.415	0.375	0.415	5,486,000	2,154,850	0.3928	7.330	6.977	7.330	6.623	7.330	310,604	6.9376	1.22%
2001-12-12	0	0.410	0.390	0.410	0.390	0.435	3,530,000	1,413,900	0.4005	7.242	6.888	7.242	6.888	7.683	199,860	7.0744	-1.20%
2001-12-11	0	0.415	0.400	0.420	0.400	0.435	2,670,000	1,102,180	0.4128	7.330	7.065	7.418	7.065	7.683	151,169	7.2910	-2.35%
2001-12-10	0	0.425	0.405	0.425	0.410	0.435	5,770,000	2,414,250	0.4184	7.506	7.153	7.506	7.242	7.683	326,684	7.3902	-1.16%
2001-12-07	0	0.430	0.425	0.435	0.420	0.435	7,068,000	3,028,430	0.4285	7.595	7.506	7.683	7.418	7.683	400,174	7.5678	-1.15%
2001-12-06	0	0.435	0.430	0.440	0.415	0.440	15,344,000	6,505,280	0.4240	7.683	7.595	7.771	7.330	7.771	868,741	7.4882	1.16%
2001-12-05	0	0.430	0.415	0.430	0.415	0.430	13,130,000	5,526,250	0.4209	7.595	7.330	7.595	7.330	7.595	743,390	7.4339	0.00%
2001-12-04	0	0.430	0.410	0.430	0.385	0.440	10,336,000	4,204,780	0.4068	7.595	7.242	7.595	6.800	7.771	585,200	7.1852	10.26%
2001-12-03	0	0.390	0.380	0.385	0.380	0.390	1,156,000	443,380	0.3835	6.888	6.712	6.800	6.712	6.888	65,450	6.7743	0.00%
2001-11-30	0	0.390	0.380	0.390	0.380	0.390	2,220,000	857,300	0.3862	6.888	6.712	6.888	6.712	6.888	125,691	6.8207	0.00%
2001-11-29	0	0.390	0.380	0.390	0.380	0.390	2,580,000	984,110	0.3814	6.888	6.712	6.888	6.712	6.888	146,074	6.7371	0.00%
2001-11-28	0	0.390	0.385	0.390	0.380	0.395	2,760,000	1,061,650	0.3847	6.888	6.800	6.888	6.712	6.977	156,265	6.7939	-1.27%
2001-11-27	0	0.395	0.385	0.395	0.385	0.395	2,730,000	1,066,850	0.3908	6.977	6.800	6.977	6.800	6.977	154,566	6.9022	-1.25%
2001-11-26	0	0.400	0.390	0.400	0.390	0.400	2,360,000	935,100	0.3962	7.065	6.888	7.065	6.888	7.065	133,618	6.9983	0.00%
2001-11-23	0	0.400	0.390	0.400	0.385	0.400	2,610,000	1,024,650	0.3926	7.065	6.888	7.065	6.800	7.065	147,772	6.9340	-1.23%
2001-11-22	0	0.405	0.390	0.405	0.395	0.405	3,200,000	1,273,500	0.3980	7.153	6.888	7.153	6.977	7.153	181,176	7.0291	0.00%
2001-11-21	0	0.405	0.390	0.405	0.390	0.410	4,560,000	1,810,100	0.3970	7.153	6.888	7.153	6.888	7.242	258,176	7.0111	-1.22%
2001-11-20	0	0.410	0.395	0.410	0.395	0.410	4,610,000	1,840,850	0.3993	7.242	6.977	7.242	6.977	7.242	261,007	7.0529	0.00%
2001-11-19	0	0.410	0.405	0.410	0.380	0.410	5,060,000	2,017,900	0.3988	7.242	7.153	7.242	6.712	7.242	286,485	7.0436	2.50%
2001-11-16	0	0.400	0.390	0.400	0.385	0.400	3,230,000	1,261,950	0.3907	7.065	6.888	7.065	6.800	7.065	182,875	6.9006	0.00%
2001-11-15	0	0.400	0.390	0.400	0.390	0.405	3,330,000	1,314,750	0.3948	7.065	6.888	7.065	6.888	7.153	188,537	6.9734	1.27%
2001-11-14	0	0.395	0.395	0.400	0.395	0.405	1,340,000	535,600	0.3997	6.977	6.977	7.065	6.977	7.153	75,868	7.0597	-2.47%
2001-11-13	0	0.405	0.390	0.405	0.395	0.405	2,950,000	1,176,400	0.3988	7.153	6.888	7.153	6.977	7.153	167,022	7.0434	0.00%
2001-11-12	0	0.405	0.395	0.405	0.380	0.405	7,520,000	2,941,550	0.3912	7.153	6.977	7.153	6.712	7.153	425,765	6.9089	2.53%
2001-11-09	0	0.395	0.385	0.395	0.360	0.400	6,540,000	2,452,300	0.3750	6.977	6.800	6.977	6.358	7.065	370,279	6.6228	1.28%
2001-11-08	0	0.390	0.385	0.390	0.380	0.390	2,350,000	903,750	0.3846	6.888	6.800	6.888	6.712	6.888	133,051	6.7925	2.63%
2001-11-07	0	0.380	0.375	0.385	0.375	0.385	3,700,000	1,406,500	0.3801	6.712	6.623	6.800	6.623	6.800	209,485	6.7141	-2.56%
2001-11-06	0	0.390	0.380	0.390	0.375	0.390	3,850,000	1,467,250	0.3811	6.888	6.712	6.888	6.623	6.888	217,978	6.7312	2.63%
2001-11-05	0	0.380	0.375	0.385	0.375	0.390	1,750,000	663,250	0.3790	6.712	6.623	6.800	6.623	6.888	99,081	6.6940	-1.30%
2001-11-02	0	0.385	0.370	0.385	0.370	0.390	5,300,000	2,005,710	0.3784	6.800	6.535	6.800	6.535	6.888	300,074	6.6841	0.00%
2001-11-01	0	0.385	0.375	0.385	0.370	0.385	8,060,000	3,033,350	0.3763	6.800	6.623	6.800	6.535	6.800	456,338	6.6472	2.67%
2001-10-31	0	0.375	0.375	0.380	0.365	0.380	3,110,000	1,163,000	0.3740	6.623	6.623	6.712	6.447	6.712	176,081	6.6049	0.00%
2001-10-30	0	0.375	0.365	0.375	0.355	0.380	5,350,000	1,941,170	0.3628	6.623	6.447	6.623	6.270	6.712	302,904	6.4085	4.17%
2001-10-29	0	0.360	0.360	0.370	0.355	0.375	3,630,000	1,323,800	0.3647	6.358	6.358	6.535	6.270	6.623	205,522	6.4412	-2.70%
2001-10-26	0	0.370	0.365	0.380	0.360	0.380	9,080,000	3,306,000	0.3641	6.535	6.447	6.712	6.358	6.712	514,088	6.4308	0.00%
2001-10-24	0	0.370	0.360	0.370	0.345	0.370	4,070,000	1,447,850	0.3557	6.535	6.358	6.535	6.094	6.535	230,434	6.2831	2.78%
2001-10-23	0	0.360	0.350	0.360	0.335	0.360	5,230,000	1,816,450	0.3473	6.358	6.182	6.358	5.917	6.358	296,110	6.1344	5.88%
2001-10-22	0	0.340	0.330	0.345	0.320	0.340	3,790,000	1,264,870	0.3337	6.005	5.829	6.094	5.652	6.005	214,581	5.8946	4.62%
2001-10-19	0	0.325	0.325	0.330	0.315	0.325	2,450,000	787,000	0.3212	5.740	5.740	5.829	5.564	5.740	138,713	5.6736	0.00%
2001-10-18	0	0.325	0.310	0.325	0.310	0.330	4,450,000	1,441,250	0.3239	5.740	5.475	5.740	5.475	5.829	251,949	5.7204	-1.52%
2001-10-17	0	0.330	0.320	0.330	0.320	0.330	2,300,000	743,500	0.3233	5.829	5.652	5.829	5.652	5.829	130,221	5.7095	1.54%
2001-10-16	0	0.325	0.320	0.330	0.315	0.330	1,800,000	582,750	0.3238	5.740	5.652	5.829	5.564	5.829	101,912	5.7182	0.00%
2001-10-15	0	0.325	0.315	0.325	0.315	0.330	3,574,000	1,146,050	0.3207	5.740	5.564	5.740	5.564	5.829	202,351	5.6637	-4.41%
2001-10-12	0	0.340	0.325	0.335	0.325	0.340	5,420,000	1,803,700	0.3328	6.005	5.740	5.917	5.740	6.005	306,868	5.8778	0.00%
2001-10-11	0	0.340	0.320	0.340	0.320	0.340	5,784,000	1,930,760	0.3338	6.005	5.652	6.005	5.652	6.005	327,476	5.8959	4.62%
2001-10-10	0	0.325	0.315	0.325	0.310	0.330	5,790,000	1,848,350	0.3192	5.740	5.564	5.740	5.475	5.829	327,816	5.6384	-1.52%
2001-10-09	0	0.330	0.310	0.330	0.295	0.330	1,660,000	518,050	0.3121	5.829	5.475	5.829	5.210	5.829	93,985	5.5120	1.54%
2001-10-08	0	0.325	0.305	0.325	0.305	0.330	1,550,000	494,780	0.3192	5.740	5.387	5.740	5.387	5.829	87,757	5.6380	1.56%
2001-10-05	0	0.320	0.310	0.320	0.310	0.320	1,170,000	367,150	0.3138	5.652	5.475	5.652	5.475	5.652	66,243	5.5425	-3.03%
2001-10-04	0	0.330	0.320	0.330	0.320	0.330	1,020,000	332,250	0.3257	5.829	5.652	5.829	5.652	5.829	57,750	5.7532	0.00%
2001-10-03	0	0.330	0.320	0.330	0.320	0.330	1,070,000	349,700	0.3268	5.829	5.652	5.829	5.652	5.829	60,581	5.7724	-5.71%
2001-09-28	0	0.350	0.330	0.340	0.300	0.350	17,960,000	5,596,600	0.3116	6.182	5.829	6.005	5.299	6.182	1,016,853	5.5038	14.75%
2001-09-27	0	0.305	0.295	0.305	0.300	0.305	12,010,000	3,661,750	0.3049	5.387	5.210	5.387	5.299	5.387	679,978	5.3851	0.00%
2001-09-26	0	0.305	0.310	-	0.290	0.310	5,280,000	1,582,550	0.2997	5.387	5.475	-	5.122	5.475	298,941	5.2939	1.67%
2001-09-25	0	0.300	0.290	0.300	0.295	0.315	15,630,000	4,835,500	0.3094	5.299	5.122	5.299	5.210	5.564	884,934	5.4643	-1.64%
2001-09-24	0	0.305	0.295	0.310	0.300	0.310	29,000,000	8,888,250	0.3065	5.387	5.210	5.475	5.299	5.475	1,641,912	5.4134	0.00%
2001-09-21	0	0.305	0.285	0.305	0.290	0.310	77,708,000	23,430,600	0.3015	5.387	5.034	5.387	5.122	5.475	4,399,644	5.3256	-1.61%
2001-09-20	1	0.310	-	-	-	-	0	0	-	5.475	-	-	-	-	0	-	0.00%
2001-09-19	0	0.310	0.295	0.310	0.295	0.310	960,000	291,600	0.3038	5.475	5.210	5.475	5.210	5.475	54,353	5.3649	0.00%
2001-09-18	0	0.310	0.290	0.315	0.285	0.330	13,884,000	4,299,860	0.3097	5.475	5.122	5.564	5.034	5.829	786,079	5.4700	0.00%
2001-09-17	1	0.310	-	-	-	-	0	0	-	5.475	-	-	-	-	0	-	0.00%
2001-09-14	1	0.310	-	-	-	-	0	0	-	5.475	-	-	-	-	0	-	0.00%
2001-09-13	0	0.310	0.290	0.315	0.290	0.315	1,750,000	529,500	0.3026	5.475	5.122	5.564	5.122	5.564	99,081	5.3441	3.33%
2001-09-12	0	0.300	0.290	0.305	0.270	0.315	2,908,000	855,420	0.2942	5.299	5.122	5.387	4.769	5.564	164,644	5.1956	-9.09%
2001-09-11	0	0.330	0.315	0.330	0.310	0.330	2,040,000	651,900	0.3196	5.829	5.564	5.829	5.475	5.829	115,500	5.6442	0.00%
2001-09-10	0	0.330	0.325	0.335	0.305	0.330	5,880,000	1,861,150	0.3165	5.829	5.740	5.917	5.387	5.829	332,912	5.5905	6.45%
2001-09-07	0	0.310	0.310	0.325	0.305	0.320	2,940,000	935,700	0.3183	5.475	5.475	5.740	5.387	5.652	166,456	5.6213	0.00%
2001-09-06	0	0.310	0.300	0.310	0.305	0.325	2,650,000	821,650	0.3101	5.475	5.299	5.475	5.387	5.740	150,037	5.4763	-3.12%
2001-09-05	0	0.320	0.310	0.320	0.315	0.335	3,700,000	1,194,750	0.3229	5.652	5.475	5.652	5.564	5.917	209,485	5.7033	0.00%
2001-09-04	0	0.320	0.310	0.320	0.300	0.330	5,450,000	1,723,000	0.3161	5.652	5.475	5.652	5.299	5.829	308,566	5.5839	1.59%
2001-09-03	0	0.315	0.305	0.315	0.310	0.325	9,260,000	2,936,100	0.3171	5.564	5.387	5.564	5.475	5.740	524,279	5.6003	-3.08%
2001-08-31	0	0.325	0.325	0.330	0.325	0.335	1,930,000	639,900	0.3316	5.740	5.740	5.829	5.740	5.917	109,272	5.8560	-7.14%
2001-08-30	0	0.350	0.330	0.350	0.335	0.350	7,390,000	2,487,950	0.3367	6.182	5.829	6.182	5.917	6.182	418,404	5.9463	-2.78%
2001-08-29	1	0.360	-	-	-	-	0	0	-	6.358	-	-	-	-	0	-	0.00%
2001-08-28	1	0.360	-	-	-	-	0	0	-	6.358	-	-	-	-	0	-	0.00%
2001-08-27	0	0.360	0.340	0.370	0.325	0.370	8,260,000	2,887,950	0.3496	6.358	6.005	6.535	5.740	6.535	467,662	6.1753	0.00%
2001-08-24	0	0.360	0.330	0.360	0.305	0.360	4,196,000	1,413,180	0.3368	6.358	5.829	6.358	5.387	6.358	237,568	5.9485	12.50%
2001-08-23	0	0.320	0.315	0.330	0.315	0.330	2,408,000	771,820	0.3205	5.652	5.564	5.829	5.564	5.829	136,335	5.6612	6.67%
2001-08-22	0	0.300	0.290	0.315	0.290	0.300	2,320,000	682,400	0.2941	5.299	5.122	5.564	5.122	5.299	131,353	5.1952	5.26%
2001-08-21	0	0.285	0.265	0.290	0.285	0.315	1,510,000	464,100	0.3074	5.034	4.681	5.122	5.034	5.564	85,493	5.4285	-6.56%
2001-08-20	0	0.305	0.305	0.325	0.300	0.330	2,120,000	690,800	0.3258	5.387	5.387	5.740	5.299	5.829	120,029	5.7553	-7.58%
2001-08-17	0	0.330	0.320	0.330	0.320	0.330	3,000,000	966,500	0.3222	5.829	5.652	5.829	5.652	5.829	169,853	5.6902	3.13%
2001-08-16	0	0.320	0.315	0.330	0.320	0.340	3,696,000	1,223,230	0.3310	5.652	5.564	5.829	5.652	6.005	209,259	5.8455	0.00%
2001-08-15	0	0.320	0.315	0.330	0.305	0.360	3,520,000	1,164,440	0.3308	5.652	5.564	5.829	5.387	6.358	199,294	5.8428	-3.03%
2001-08-14	0	0.330	0.330	0.345	0.300	0.350	10,700,000	3,554,680	0.3322	5.829	5.829	6.094	5.299	6.182	605,809	5.8677	3.13%
2001-08-13	0	0.320	0.310	0.320	0.295	0.330	2,702,000	805,160	0.2980	5.652	5.475	5.652	5.210	5.829	152,981	5.2631	8.47%
2001-08-10	0	0.295	0.290	0.300	0.285	0.300	2,960,000	858,000	0.2899	5.210	5.122	5.299	5.034	5.299	167,588	5.1197	3.51%
2001-08-09	0	0.285	0.270	0.285	0.270	0.285	1,950,000	534,750	0.2742	5.034	4.769	5.034	4.769	5.034	110,404	4.8436	5.56%
2001-08-08	0	0.270	0.270	0.300	0.255	0.275	3,750,000	990,000	0.2640	4.769	4.769	5.299	4.504	4.857	212,316	4.6629	3.85%
2001-08-07	0	0.260	0.255	0.260	0.255	0.265	1,518,000	391,890	0.2582	4.592	4.504	4.592	4.504	4.681	85,946	4.5597	-1.89%
2001-08-06	0	0.265	0.260	0.265	0.246	0.265	2,452,000	629,380	0.2567	4.681	4.592	4.681	4.345	4.681	138,826	4.5336	3.92%
2001-08-03	0	0.255	0.249	0.255	0.245	0.265	1,330,000	337,050	0.2534	4.504	4.398	4.504	4.327	4.681	75,301	4.4760	2.00%
2001-08-02	0	0.250	0.248	0.260	0.237	0.270	1,572,000	388,440	0.2471	4.416	4.380	4.592	4.186	4.769	89,003	4.3644	9.17%
2001-08-01	1	0.229	-	-	-	-	0	0	-	4.045	-	-	-	-	0	-	0.00%
2001-07-31	0	0.229	0.229	0.239	0.210	0.237	5,860,000	1,299,940	0.2218	4.045	4.045	4.221	3.709	4.186	331,779	3.9181	11.17%
2001-07-30	0	0.206	0.206	0.213	0.206	0.206	40,000	8,240	0.2060	3.638	3.638	3.762	3.638	3.638	2,265	3.6384	0.00%
2001-07-27	0	0.206	0.206	0.218	0.206	0.207	2,810,000	580,860	0.2067	3.638	3.638	3.850	3.638	3.656	159,096	3.6510	-1.90%
2001-07-26	0	0.210	0.210	0.223	0.210	0.210	1,440,000	302,400	0.2100	3.709	3.709	3.939	3.709	3.709	81,529	3.7091	-2.33%
2001-07-24	0	0.215	0.208	0.223	0.208	0.215	380,000	79,180	0.2084	3.797	3.674	3.939	3.674	3.797	21,515	3.6803	3.86%
2001-07-23	0	0.207	0.207	0.223	0.207	0.222	390,000	81,216	0.2082	3.656	3.656	3.939	3.656	3.921	22,081	3.6781	-0.96%
2001-07-20	0	0.209	0.209	-	0.205	0.208	430,000	88,840	0.2066	3.691	3.691	-	3.621	3.674	24,346	3.6491	0.00%
2001-07-19	0	0.209	0.205	0.209	0.201	0.209	530,000	109,970	0.2075	3.691	3.621	3.691	3.550	3.691	30,007	3.6648	3.98%
2001-07-18	0	0.201	0.201	0.220	0.201	0.212	690,000	143,310	0.2077	3.550	3.550	3.886	3.550	3.744	39,066	3.6684	-8.64%
2001-07-17	0	0.220	0.210	0.224	0.210	0.220	718,000	154,480	0.2152	3.886	3.709	3.956	3.709	3.886	40,651	3.8001	1.85%
2001-07-16	0	0.216	-	0.230	0.216	0.226	1,650,000	363,600	0.2204	3.815	-	4.062	3.815	3.992	93,419	3.8921	-4.42%
2001-07-13	0	0.226	-	0.232	0.226	0.226	212,000	47,912	0.2260	3.992	-	4.098	3.992	3.992	12,003	3.9917	-0.44%
2001-07-12	0	0.227	0.227	0.235	0.227	0.235	350,000	81,334	0.2324	4.009	4.009	4.151	4.009	4.151	19,816	4.1044	0.00%
2001-07-11	0	0.227	0.227	0.230	0.227	0.227	360,000	81,720	0.2270	4.009	4.009	4.062	4.009	4.009	20,382	4.0094	0.44%
2001-07-10	0	0.226	0.225	0.238	0.226	0.230	1,500,000	341,000	0.2273	3.992	3.974	4.204	3.992	4.062	84,926	4.0152	1.35%
2001-07-09	0	0.223	0.222	0.230	0.223	0.224	450,000	100,430	0.2232	3.939	3.921	4.062	3.939	3.956	25,478	3.9418	-3.04%
2001-07-05	0	0.230	0.224	0.234	0.230	0.230	350,000	80,500	0.2300	4.062	3.956	4.133	4.062	4.062	19,816	4.0623	1.32%
2001-07-04	0	0.227	0.223	0.230	0.219	0.228	740,000	164,820	0.2227	4.009	3.939	4.062	3.868	4.027	41,897	3.9339	3.18%
2001-07-03	1	0.220	-	-	-	-	0	0	-	3.886	-	-	-	-	0	-	0.00%
2001-06-29	0	0.220	0.220	0.230	0.220	0.220	140,000	30,800	0.2200	3.886	3.886	4.062	3.886	3.886	7,926	3.8857	-2.22%
2001-06-28	0	0.225	0.221	0.230	0.220	0.225	920,000	204,340	0.2221	3.974	3.903	4.062	3.886	3.974	52,088	3.9230	1.35%
2001-06-27	0	0.222	0.222	-	0.222	0.222	200,000	44,400	0.2220	3.921	3.921	-	3.921	3.921	11,324	3.9210	-0.89%
2001-06-26	0	0.224	0.223	0.230	0.224	0.224	100,000	22,400	0.2240	3.956	3.939	4.062	3.956	3.956	5,662	3.9564	0.00%
2001-06-22	0	0.224	0.224	0.235	0.224	0.230	252,000	57,048	0.2264	3.956	3.956	4.151	3.956	4.062	14,268	3.9984	-0.44%
2001-06-21	0	0.225	0.225	0.235	0.223	0.235	710,000	160,430	0.2260	3.974	3.974	4.151	3.939	4.151	40,199	3.9909	0.90%
2001-06-20	0	0.223	0.223	0.235	0.223	0.233	1,232,000	280,686	0.2278	3.939	3.939	4.151	3.939	4.115	69,753	4.0240	-3.04%
2001-06-19	0	0.230	-	-	-	-	0	0	-	4.062	-	-	-	-	0	-	0.00%
2001-06-18	0	0.230	-	0.228	0.230	0.230	100,000	23,000	0.2300	4.062	-	4.027	4.062	4.062	5,662	4.0623	-2.13%
2001-06-15	0	0.235	0.225	0.235	0.220	0.235	790,000	178,410	0.2258	4.151	3.974	4.151	3.886	4.151	44,728	3.9888	4.44%
2001-06-14	0	0.225	-	0.240	0.225	0.245	1,720,000	401,250	0.2333	3.974	-	4.239	3.974	4.327	97,382	4.1204	-6.25%
2001-06-13	0	0.240	0.240	0.249	0.240	0.250	730,000	177,300	0.2429	4.239	4.239	4.398	4.239	4.416	41,331	4.2898	-4.00%
2001-06-12	0	0.250	0.245	0.250	0.228	0.250	2,840,000	681,740	0.2400	4.416	4.327	4.416	4.027	4.416	160,794	4.2398	6.38%
2001-06-11	0	0.235	0.235	0.247	0.222	0.260	4,440,000	1,061,600	0.2391	4.151	4.151	4.363	3.921	4.592	251,382	4.2230	2.17%
2001-06-08	0	0.230	0.225	0.242	0.223	0.260	102,190,000	20,532,810	0.2009	4.062	3.974	4.274	3.939	4.592	5,785,757	3.5489	7.98%
2001-06-07	0	0.213	0.213	0.220	0.213	0.235	2,180,000	484,860	0.2224	3.762	3.762	3.886	3.762	4.151	123,426	3.9283	-4.48%
2001-06-06	0	0.223	0.231	0.240	0.218	0.244	6,580,000	1,557,914	0.2368	3.939	4.080	4.239	3.850	4.310	372,544	4.1818	-7.08%
2001-06-05	0	0.240	0.240	0.250	0.240	0.250	3,434,000	828,326	0.2412	4.239	4.239	4.416	4.239	4.416	194,425	4.2604	-1.64%
2001-06-04	0	0.244	0.244	0.250	0.235	0.245	1,132,000	273,740	0.2418	4.310	4.310	4.416	4.151	4.327	64,091	4.2711	1.67%
2001-06-01	0	0.240	0.240	0.250	0.233	0.240	2,748,000	656,844	0.2390	4.239	4.239	4.416	4.115	4.239	155,585	4.2218	0.00%
2001-05-31	0	0.240	-	0.255	0.240	0.255	2,058,000	503,710	0.2448	4.239	-	4.504	4.239	4.504	116,519	4.3230	-5.88%
2001-05-30	0	0.255	0.243	0.255	0.232	0.255	7,160,000	1,759,636	0.2458	4.504	4.292	4.504	4.098	4.504	405,382	4.3407	8.05%
2001-05-29	0	0.236	0.232	0.237	0.219	0.240	2,090,000	496,120	0.2374	4.168	4.098	4.186	3.868	4.239	118,331	4.1927	2.16%
2001-05-28	0	0.231	0.230	0.235	0.215	0.240	2,940,000	693,530	0.2359	4.080	4.062	4.151	3.797	4.239	166,456	4.1664	9.48%
2001-05-25	0	0.211	0.217	-	0.210	0.220	370,000	78,490	0.2121	3.727	3.833	-	3.709	3.886	20,949	3.7468	0.48%
2001-05-24	0	0.210	0.210	-	0.207	0.210	170,000	35,370	0.2081	3.709	3.709	-	3.656	3.709	9,625	3.6748	0.00%
2001-05-23	0	0.210	0.209	-	-	-	0	0	-	3.709	3.691	-	-	-	0	-	0.00%
2001-05-22	0	0.210	0.210	-	0.210	0.215	1,280,000	274,800	0.2147	3.709	3.709	-	3.709	3.797	72,471	3.7919	-0.94%
2001-05-21	0	0.212	0.212	0.215	0.209	0.215	420,000	89,790	0.2138	3.744	3.744	3.797	3.691	3.797	23,779	3.7760	0.00%
2001-05-18	0	0.212	0.212	0.225	0.212	0.224	350,000	76,650	0.2190	3.744	3.744	3.974	3.744	3.956	19,816	3.8681	3.41%
2001-05-17	0	0.205	0.205	-	0.205	0.205	200,000	41,000	0.2050	3.621	3.621	-	3.621	3.621	11,324	3.6208	-1.44%
2001-05-16	0	0.208	0.208	-	0.205	0.205	40,000	8,200	0.2050	3.674	3.674	-	3.621	3.621	2,265	3.6208	-2.35%
2001-05-15	0	0.213	-	0.224	0.213	0.215	590,000	126,350	0.2142	3.762	-	3.956	3.762	3.797	33,404	3.7824	-1.39%
2001-05-14	0	0.216	0.216	0.224	0.215	0.218	630,000	136,250	0.2163	3.815	3.815	3.956	3.797	3.850	35,669	3.8198	0.00%
2001-05-11	0	0.216	0.216	0.223	0.213	0.216	468,000	100,408	0.2145	3.815	3.815	3.939	3.762	3.815	26,497	3.7894	0.47%
2001-05-10	0	0.215	0.215	0.224	0.215	0.229	2,806,000	626,894	0.2234	3.797	3.797	3.956	3.797	4.045	158,869	3.9460	0.94%
2001-05-09	0	0.213	0.213	-	0.210	0.213	150,000	31,650	0.2110	3.762	3.762	-	3.709	3.762	8,493	3.7268	0.95%
2001-05-08	0	0.211	0.210	0.219	0.210	0.232	2,610,000	581,858	0.2229	3.727	3.709	3.868	3.709	4.098	147,772	3.9375	0.48%
2001-05-07	0	0.210	0.208	0.216	0.207	0.224	3,350,000	723,640	0.2160	3.709	3.674	3.815	3.656	3.956	189,669	3.8153	-6.25%
2001-05-04	0	0.224	0.216	0.224	0.216	0.232	62,210,000	13,694,100	0.2201	3.956	3.815	3.956	3.815	4.098	3,522,184	3.8880	-0.44%
2001-05-03	0	0.225	0.223	0.234	0.222	0.236	2,480,000	577,330	0.2328	3.974	3.939	4.133	3.921	4.168	140,412	4.1117	-5.06%
2001-05-02	0	0.237	-	0.238	0.228	0.240	2,000,000	470,476	0.2352	4.186	-	4.204	4.027	4.239	113,235	4.1549	1.28%
2001-04-27	0	0.234	-	0.235	0.234	0.234	630,000	147,420	0.2340	4.133	-	4.151	4.133	4.133	35,669	4.1330	0.00%
2001-04-26	0	0.234	-	0.234	0.234	0.245	1,678,000	402,632	0.2399	4.133	-	4.133	4.133	4.327	95,004	4.2380	-2.90%
2001-04-25	1	0.241	-	-	-	-	0	0	-	4.257	-	-	-	-	0	-	0.00%
2001-04-24	0	0.241	-	0.242	0.241	0.243	540,000	130,620	0.2419	4.257	-	4.274	4.257	4.292	30,574	4.2723	-1.63%
2001-04-23	0	0.245	-	0.245	0.236	0.247	1,790,000	432,258	0.2415	4.327	-	4.327	4.168	4.363	101,346	4.2652	3.81%
2001-04-20	0	0.236	-	0.237	0.236	0.244	2,916,000	698,014	0.2394	4.168	-	4.186	4.168	4.310	165,097	4.2279	-0.84%
2001-04-19	0	0.238	-	0.239	0.227	0.239	1,790,000	420,750	0.2351	4.204	-	4.221	4.009	4.221	101,346	4.1516	5.78%
2001-04-18	0	0.225	-	0.227	0.225	0.225	180,000	40,500	0.2250	3.974	-	4.009	3.974	3.974	10,191	3.9740	0.90%
2001-04-17	0	0.223	0.215	0.223	0.223	0.223	128,000	28,544	0.2230	3.939	3.797	3.939	3.939	3.939	7,247	3.9387	0.90%
2001-04-12	0	0.221	-	0.222	0.214	0.225	9,960,000	2,189,776	0.2199	3.903	-	3.921	3.780	3.974	563,912	3.8832	0.91%
2001-04-11	0	0.219	0.200	0.223	0.195	0.223	3,490,000	741,230	0.2124	3.868	3.532	3.939	3.444	3.939	197,596	3.7512	0.92%
2001-04-10	0	0.217	-	0.217	0.218	0.235	3,200,000	712,720	0.2227	3.833	-	3.833	3.850	4.151	181,176	3.9338	2.36%
2001-04-09	0	0.212	-	0.212	0.215	0.215	100,000	21,500	0.2150	3.744	-	3.744	3.797	3.797	5,662	3.7974	-3.20%
2001-04-06	0	0.219	-	0.219	0.219	0.222	1,450,000	319,500	0.2203	3.868	-	3.868	3.868	3.921	82,096	3.8918	-2.23%
2001-04-04	0	0.224	-	0.225	0.224	0.225	858,000	192,280	0.2241	3.956	-	3.974	3.956	3.974	48,578	3.9582	-1.75%
2001-04-03	0	0.228	-	0.229	0.228	0.228	1,510,000	344,280	0.2280	4.027	-	4.045	4.027	4.027	85,493	4.0270	-0.87%
2001-04-02	0	0.230	-	0.230	0.226	0.236	3,590,000	833,080	0.2321	4.062	-	4.062	3.992	4.168	203,257	4.0986	3.60%
2001-03-30	0	0.222	-	0.227	0.222	0.222	50,000	11,100	0.2220	3.921	-	4.009	3.921	3.921	2,831	3.9210	-2.20%
2001-03-29	0	0.227	-	0.227	0.227	0.227	940,000	213,380	0.2270	4.009	-	4.009	4.009	4.009	53,221	4.0094	2.25%
2001-03-28	0	0.222	0.222	0.232	0.222	0.232	1,320,000	305,040	0.2311	3.921	3.921	4.098	3.921	4.098	74,735	4.0816	-4.72%
2001-03-27	0	0.233	0.226	0.234	0.233	0.235	2,900,000	678,190	0.2339	4.115	3.992	4.133	4.115	4.151	164,191	4.1305	0.00%
2001-03-26	0	0.233	0.222	0.234	0.229	0.237	1,350,000	316,210	0.2342	4.115	3.921	4.133	4.045	4.186	76,434	4.1370	1.75%
2001-03-23	0	0.229	-	0.230	0.229	0.240	2,200,000	517,760	0.2353	4.045	-	4.062	4.045	4.239	124,559	4.1568	-2.14%
2001-03-22	0	0.234	0.222	0.235	0.230	0.234	1,320,000	307,600	0.2330	4.133	3.921	4.151	4.062	4.133	74,735	4.1159	-1.27%
2001-03-21	0	0.237	-	0.238	0.237	0.237	1,000,000	237,000	0.2370	4.186	-	4.204	4.186	4.186	56,618	4.1860	1.28%
2001-03-20	0	0.234	0.228	0.235	0.232	0.238	1,890,000	446,200	0.2361	4.133	4.027	4.151	4.098	4.204	107,007	4.1698	0.00%
2001-03-19	0	0.234	-	0.235	0.234	0.237	1,970,000	462,280	0.2347	4.133	-	4.151	4.133	4.186	111,537	4.1446	-0.85%
2001-03-16	0	0.236	0.233	0.237	0.236	0.237	500,000	118,300	0.2366	4.168	4.115	4.186	4.168	4.186	28,309	4.1789	-0.84%
2001-03-15	0	0.238	-	0.239	0.238	0.242	900,000	215,600	0.2396	4.204	-	4.221	4.204	4.274	50,956	4.2311	0.00%
2001-03-14	0	0.238	-	0.239	0.237	0.240	8,408,000	2,001,076	0.2380	4.204	-	4.221	4.186	4.239	476,041	4.2036	-0.42%
2001-03-13	0	0.239	-	0.240	0.238	0.240	880,000	210,190	0.2389	4.221	-	4.239	4.204	4.239	49,824	4.2187	0.00%
2001-03-12	0	0.239	-	0.240	0.239	0.249	4,248,000	1,046,324	0.2463	4.221	-	4.239	4.221	4.398	240,512	4.3504	3.91%
2001-03-09	0	0.230	0.230	0.242	0.230	0.242	1,262,000	294,460	0.2333	4.062	4.062	4.274	4.062	4.274	71,451	4.1211	-3.77%
2001-03-08	0	0.239	0.235	0.240	0.230	0.250	3,220,000	785,200	0.2439	4.221	4.151	4.239	4.062	4.416	182,309	4.3070	3.91%
2001-03-07	0	0.230	0.230	0.245	0.230	0.245	962,000	227,760	0.2368	4.062	4.062	4.327	4.062	4.327	54,466	4.1817	-6.12%
2001-03-06	0	0.245	0.245	0.260	0.240	0.245	210,000	51,400	0.2448	4.327	4.327	4.592	4.239	4.327	11,890	4.3231	0.00%
2001-03-05	0	0.245	0.244	0.280	0.245	0.245	100,000	24,500	0.2450	4.327	4.310	4.945	4.327	4.327	5,662	4.3273	-5.77%
2001-03-02	0	0.260	0.245	0.260	0.248	0.260	500,000	127,600	0.2552	4.592	4.327	4.592	4.380	4.592	28,309	4.5074	4.84%
2001-03-01	0	0.248	0.246	0.265	0.248	0.250	1,200,000	298,800	0.2490	4.380	4.345	4.681	4.380	4.416	67,941	4.3979	-11.43%
2001-02-28	0	0.280	0.250	0.280	0.285	0.285	300,000	85,500	0.2850	4.945	4.416	4.945	5.034	5.034	16,985	5.0338	5.66%
2001-02-27	0	0.265	0.246	0.270	0.250	0.265	2,016,000	527,760	0.2618	4.681	4.345	4.769	4.416	4.681	114,141	4.6237	1.92%
2001-02-26	0	0.260	0.255	0.275	0.260	0.280	240,000	63,200	0.2633	4.592	4.504	4.857	4.592	4.945	13,588	4.6511	-7.14%
2001-02-23	0	0.280	0.270	0.280	0.270	0.280	3,498,000	961,840	0.2750	4.945	4.769	4.945	4.769	4.945	198,049	4.8566	5.66%
2001-02-22	0	0.265	0.265	0.275	0.265	0.295	774,000	210,610	0.2721	4.681	4.681	4.857	4.681	5.210	43,822	4.8060	-7.02%
2001-02-21	0	0.285	0.275	0.290	0.275	0.295	2,804,000	795,400	0.2837	5.034	4.857	5.122	4.857	5.210	158,756	5.0102	5.56%
2001-02-20	0	0.270	0.270	0.300	0.260	0.300	6,560,000	1,934,970	0.2950	4.769	4.769	5.299	4.592	5.299	371,412	5.2098	3.85%
2001-02-19	0	0.260	0.260	0.300	0.248	0.290	1,350,000	359,990	0.2667	4.592	4.592	5.299	4.380	5.122	76,434	4.7098	-13.33%
2001-02-16	0	0.300	0.270	0.300	0.247	0.310	9,770,000	2,564,760	0.2625	5.299	4.769	5.299	4.363	5.475	553,154	4.6366	20.00%
2001-02-15	0	0.250	0.250	0.260	0.239	0.260	1,176,000	293,260	0.2494	4.416	4.416	4.592	4.221	4.592	66,582	4.4045	-7.41%
2001-02-14	0	0.270	-	0.270	0.270	0.270	20,000	5,400	0.2700	4.769	-	4.769	4.769	4.769	1,132	4.7688	-1.82%
2001-02-13	0	0.275	-	0.275	-	-	0	0	-	4.857	-	4.857	-	-	0	-	0.00%
2001-02-12	0	0.275	-	0.275	0.280	0.280	30,000	8,400	0.2800	4.857	-	4.857	4.945	4.945	1,699	4.9455	5.77%
2001-02-09	0	0.260	-	0.260	-	-	0	0	-	4.592	-	4.592	-	-	0	-	0.00%
2001-02-08	0	0.260	-	0.260	-	-	3,000,000	750,000	0.2500	4.592	-	4.592	-	-	169,853	4.4156	0.00%
2001-02-07	0	0.260	-	0.260	-	-	0	0	-	4.592	-	4.592	-	-	0	-	-1.89%
2001-02-06	0	0.265	-	0.265	-	-	0	0	-	4.681	-	4.681	-	-	0	-	0.00%
2001-02-05	0	0.265	-	0.265	0.265	0.265	394,000	104,410	0.2650	4.681	-	4.681	4.681	4.681	22,307	4.6805	0.00%
2001-02-02	0	0.265	-	0.270	0.260	0.265	64,000	16,810	0.2627	4.681	-	4.769	4.592	4.681	3,624	4.6391	-1.85%
2001-02-01	0	0.270	-	0.270	0.265	0.270	60,000	15,950	0.2658	4.769	-	4.769	4.681	4.769	3,397	4.6952	5.88%
2001-01-31	0	0.255	-	0.255	0.245	0.255	20,000	5,000	0.2500	4.504	-	4.504	4.327	4.504	1,132	4.4156	5.81%
2001-01-30	0	0.241	-	0.245	-	-	0	0	-	4.257	-	4.327	-	-	0	-	0.00%
2001-01-29	0	0.241	0.240	0.241	0.241	0.255	200,000	49,650	0.2483	4.257	4.239	4.257	4.257	4.504	11,324	4.3847	-9.06%
2001-01-23	0	0.265	0.237	0.270	0.245	0.275	240,000	63,046	0.2627	4.681	4.186	4.769	4.327	4.857	13,588	4.6397	-1.85%
2001-01-22	0	0.270	0.246	0.270	0.247	0.270	380,000	97,070	0.2554	4.769	4.345	4.769	4.363	4.769	21,515	4.5118	-6.90%
2001-01-19	0	0.290	-	0.290	-	-	0	0	-	5.122	-	5.122	-	-	0	-	0.00%
2001-01-18	0	0.290	-	0.295	-	-	0	0	-	5.122	-	5.210	-	-	0	-	0.00%
2001-01-17	0	0.290	-	0.290	-	-	0	0	-	5.122	-	5.122	-	-	0	-	0.00%
2001-01-16	0	0.290	-	0.295	0.290	0.290	270,000	78,300	0.2900	5.122	-	5.210	5.122	5.122	15,287	5.1221	-1.69%
2001-01-15	0	0.295	-	0.295	0.290	0.320	300,000	91,250	0.3042	5.210	-	5.210	5.122	5.652	16,985	5.3723	9.26%
2001-01-12	0	0.270	-	0.270	0.270	0.270	10,000	2,700	0.2700	4.769	-	4.769	4.769	4.769	566	4.7688	-1.82%
2001-01-11	0	0.275	0.250	0.275	0.250	0.280	1,296,000	351,540	0.2713	4.857	4.416	4.857	4.416	4.945	73,376	4.7909	1.85%
2001-01-10	0	0.270	0.250	0.270	0.270	0.270	30,000	8,100	0.2700	4.769	4.416	4.769	4.769	4.769	1,699	4.7688	0.00%
2001-01-09	0	0.270	0.250	0.270	-	-	190,000	51,300	0.2700	4.769	4.416	4.769	-	-	10,757	4.7688	-3.57%
2001-01-08	0	0.280	0.250	0.280	0.250	0.285	400,000	105,400	0.2635	4.945	4.416	4.945	4.416	5.034	22,647	4.6540	-3.45%
2001-01-05	0	0.290	-	0.300	0.280	0.290	632,000	179,460	0.2840	5.122	-	5.299	4.945	5.122	35,782	5.0153	-3.33%
2001-01-04	0	0.300	-	0.300	0.300	0.300	300,000	90,000	0.3000	5.299	-	5.299	5.299	5.299	16,985	5.2987	1.69%
2001-01-03	0	0.295	-	0.295	-	-	0	0	-	5.210	-	5.210	-	-	0	-	0.00%
2001-01-02	0	0.295	-	0.300	0.280	0.295	400,000	114,300	0.2858	5.210	-	5.299	4.945	5.210	22,647	5.0470	5.36%
2000-12-29	0	0.280	-	0.280	0.280	0.280	10,000	2,800	0.2800	4.945	-	4.945	4.945	4.945	566	4.9455	0.00%
2000-12-28	0	0.280	0.250	0.280	0.280	0.280	20,000	5,600	0.2800	4.945	4.416	4.945	4.945	4.945	1,132	4.9455	0.00%
2000-12-27	0	0.280	-	0.280	0.280	0.280	10,000	2,800	0.2800	4.945	-	4.945	4.945	4.945	566	4.9455	-1.75%
2000-12-22	0	0.285	-	0.285	0.290	0.290	30,000	8,700	0.2900	5.034	-	5.034	5.122	5.122	1,699	5.1221	-5.00%
2000-12-21	0	0.300	-	0.300	0.295	0.300	20,000	5,950	0.2975	5.299	-	5.299	5.210	5.299	1,132	5.2545	3.45%
2000-12-20	0	0.290	0.255	0.290	0.260	0.290	128,000	34,550	0.2699	5.122	4.504	5.122	4.592	5.122	7,247	4.7675	-3.33%
2000-12-19	0	0.300	0.260	0.300	0.260	0.305	80,000	21,930	0.2741	5.299	4.592	5.299	4.592	5.387	4,529	4.8417	-4.76%
2000-12-18	0	0.315	0.305	0.315	0.310	0.325	570,000	180,350	0.3164	5.564	5.387	5.564	5.475	5.740	32,272	5.5884	1.61%
2000-12-15	0	0.310	0.310	0.320	0.260	0.355	1,858,000	556,310	0.2994	5.475	5.475	5.652	4.592	6.270	105,196	5.2883	3.33%
2000-12-14	0	0.300	0.270	0.300	0.270	0.340	982,000	302,550	0.3081	5.299	4.769	5.299	4.769	6.005	55,599	5.4417	-9.09%
2000-12-13	0	0.330	0.320	0.340	0.330	0.340	70,000	23,300	0.3329	5.829	5.652	6.005	5.829	6.005	3,963	5.8790	-2.94%
2000-12-12	0	0.340	0.330	0.350	0.340	0.380	800,000	288,650	0.3608	6.005	5.829	6.182	6.005	6.712	45,294	6.3728	-1.45%
2000-12-11	0	0.345	-	0.345	0.345	0.360	1,670,000	588,600	0.3525	6.094	-	6.094	6.094	6.358	94,551	6.2252	-1.43%
2000-12-08	0	0.350	0.345	0.360	0.350	0.360	1,050,000	375,000	0.3571	6.182	6.094	6.358	6.182	6.358	59,449	6.3080	-2.78%
2000-12-07	0	0.360	0.350	0.365	0.350	0.365	236,000	83,460	0.3536	6.358	6.182	6.447	6.182	6.447	13,362	6.2462	-1.37%
2000-12-06	0	0.365	0.345	0.365	0.350	0.375	2,370,000	855,380	0.3609	6.447	6.094	6.447	6.182	6.623	134,184	6.3747	2.82%
2000-12-05	0	0.355	0.345	0.355	0.350	0.390	6,584,000	2,355,260	0.3577	6.270	6.094	6.270	6.182	6.888	372,771	6.3183	-4.05%
2000-12-04	0	0.370	0.345	0.370	0.360	0.370	4,374,000	1,599,630	0.3657	6.535	6.094	6.535	6.358	6.535	247,646	6.4594	1.37%
2000-12-01	0	0.365	0.350	0.365	0.360	0.365	1,704,000	617,750	0.3625	6.447	6.182	6.447	6.358	6.447	96,476	6.4031	0.00%
2000-11-30	0	0.365	0.330	0.365	0.365	0.375	1,140,000	420,750	0.3691	6.447	5.829	6.447	6.447	6.623	64,544	6.5188	-3.95%
2000-11-29	0	0.380	0.340	0.380	0.325	0.380	1,730,000	605,600	0.3501	6.712	6.005	6.712	5.740	6.712	97,949	6.1828	8.57%
2000-11-28	0	0.350	0.345	0.360	0.350	0.350	130,000	45,500	0.3500	6.182	6.094	6.358	6.182	6.182	7,360	6.1818	-6.67%
2000-11-27	0	0.375	0.360	0.375	0.370	0.390	1,150,000	441,500	0.3839	6.623	6.358	6.623	6.535	6.888	65,110	6.7808	1.35%
2000-11-24	0	0.370	0.335	0.370	0.335	0.385	1,460,000	549,050	0.3761	6.535	5.917	6.535	5.917	6.800	82,662	6.6421	0.00%
2000-11-23	0	0.370	-	0.370	0.370	0.375	1,100,000	409,000	0.3718	6.535	-	6.535	6.535	6.623	62,279	6.5672	-2.63%
2000-11-22	0	0.380	0.350	0.380	-	-	0	0	-	6.712	6.182	6.712	-	-	0	-	0.00%
2000-11-21	0	0.380	-	0.380	0.385	0.400	1,400,000	543,250	0.3880	6.712	-	6.712	6.800	7.065	79,265	6.8536	0.00%
2000-11-20	0	0.380	0.335	0.380	0.330	0.380	326,000	118,480	0.3634	6.712	5.917	6.712	5.829	6.712	18,457	6.4191	5.56%
2000-11-17	0	0.360	0.325	0.360	0.350	0.360	230,000	81,500	0.3543	6.358	5.740	6.358	6.182	6.358	13,022	6.2586	-2.70%
2000-11-16	0	0.370	0.350	0.370	0.350	0.385	90,000	32,700	0.3633	6.535	6.182	6.535	6.182	6.800	5,096	6.4173	-3.90%
2000-11-15	0	0.385	0.360	0.385	-	-	0	0	-	6.800	6.358	6.800	-	-	0	-	-1.28%
2000-11-14	0	0.390	0.370	0.390	0.390	0.395	844,000	331,210	0.3924	6.888	6.535	6.888	6.888	6.977	47,785	6.9312	0.00%
2000-11-13	0	0.390	0.355	0.390	0.355	0.405	1,914,000	720,210	0.3763	6.888	6.270	6.888	6.270	7.153	108,366	6.6461	4.00%
2000-11-10	0	0.375	0.360	0.375	0.360	0.375	2,136,000	792,510	0.3710	6.623	6.358	6.623	6.358	6.623	120,935	6.5532	-2.60%
2000-11-09	0	0.385	0.365	0.385	-	-	50,000	18,750	0.3750	6.800	6.447	6.800	-	-	2,831	6.6234	-1.28%
2000-11-08	0	0.390	0.375	0.390	0.370	0.390	4,544,000	1,731,450	0.3810	6.888	6.623	6.888	6.535	6.888	257,271	6.7301	4.00%
2000-11-07	0	0.375	0.370	0.380	0.375	0.385	1,906,000	726,580	0.3812	6.623	6.535	6.712	6.623	6.800	107,913	6.7330	0.00%
2000-11-06	0	0.375	0.365	0.380	0.370	0.400	4,120,000	1,596,980	0.3876	6.623	6.447	6.712	6.535	7.065	233,265	6.8462	0.00%
2000-11-03	0	0.375	0.365	0.375	0.360	0.405	5,870,000	2,303,090	0.3923	6.623	6.447	6.623	6.358	7.153	332,346	6.9298	-6.25%
2000-11-02	0	0.400	0.380	0.400	0.380	0.400	5,778,000	2,267,800	0.3925	7.065	6.712	7.065	6.712	7.065	327,137	6.9323	-1.23%
2000-11-01	0	0.405	0.400	0.410	0.390	0.445	5,230,000	2,174,700	0.4158	7.153	7.065	7.242	6.888	7.860	296,110	7.3442	0.00%
2000-10-31	0	0.405	0.405	0.425	0.400	0.480	4,238,000	1,890,560	0.4461	7.153	7.153	7.506	7.065	8.478	239,946	7.8791	-7.95%
2000-10-30	0	0.440	0.410	0.445	0.380	0.445	10,190,000	4,200,150	0.4122	7.771	7.242	7.860	6.712	7.860	576,934	7.2801	22.22%
2000-10-27	0	0.360	0.365	0.370	0.350	0.425	8,864,000	3,353,720	0.3784	6.358	6.447	6.535	6.182	7.506	501,859	6.6826	-16.28%
2000-10-26	0	0.430	-	0.430	0.380	0.520	13,486,000	6,452,150	0.4784	7.595	-	7.595	6.712	9.184	763,546	8.4502	-12.24%
2000-10-25	0	0.490	0.455	0.490	0.450	0.510	12,712,000	6,250,980	0.4917	8.655	8.036	8.655	7.948	9.008	719,724	8.6853	0.00%
2000-10-24	0	0.490	0.470	0.490	0.475	0.540	21,918,000	11,180,160	0.5101	8.655	8.301	8.655	8.390	9.538	1,240,946	9.0094	-2.00%
2000-10-23	0	0.500	0.495	0.520	0.500	0.590	73,988,000	40,876,600	0.5525	8.831	8.743	9.184	8.831	10.42	4,189,026	9.7580	-12.28%
2000-10-20	0	0.570	0.570	0.580	0.530	0.590	47,330,000	26,745,980	0.5651	10.07	10.07	10.24	9.361	10.42	2,679,713	9.9809	1.79%
2000-10-19	0	0.560	0.550	0.560	0.540	0.560	35,630,000	19,741,640	0.5541	9.891	9.714	9.891	9.538	9.891	2,017,287	9.7862	-3.45%
2000-10-18	0	0.580	0.570	0.580	0.500	0.600	32,610,000	17,637,260	0.5409	10.24	10.07	10.24	8.831	10.60	1,846,301	9.5528	1.75%
2000-10-17	0	0.570	0.540	0.570	0.540	0.600	32,724,000	18,770,940	0.5736	10.07	9.538	10.07	9.538	10.60	1,852,756	10.131	0.00%
2000-10-16	0	0.570	0.550	0.570	0.495	0.580	28,044,000	15,574,940	0.5554	10.07	9.714	10.07	8.743	10.24	1,587,785	9.8092	11.76%
2000-10-13	0	0.510	0.495	0.510	0.470	0.530	10,172,000	5,040,820	0.4956	9.008	8.743	9.008	8.301	9.361	575,915	8.7527	0.00%
2000-10-12	0	0.510	0.500	0.520	0.420	0.530	11,410,000	5,588,690	0.4898	9.008	8.831	9.184	7.418	9.361	646,007	8.6511	6.25%
2000-10-11	0	0.480	0.470	0.485	0.350	0.500	7,752,000	3,445,000	0.4444	8.478	8.301	8.566	6.182	8.831	438,900	7.8492	23.08%
2000-10-10	0	0.390	0.390	0.395	0.380	0.450	568,000	239,880	0.4223	6.888	6.888	6.977	6.712	7.948	32,159	7.4592	-15.22%
2000-10-09	0	0.460	0.460	0.480	0.410	0.445	1,060,000	450,180	0.4247	8.125	8.125	8.478	7.242	7.860	60,015	7.5012	-4.17%
2000-10-05	0	0.480	0.450	0.480	0.440	0.480	24,000	11,100	0.4625	8.478	7.948	8.478	7.771	8.478	1,359	8.1688	3.23%
2000-10-04	0	0.465	0.460	0.490	0.460	0.475	282,000	132,940	0.4714	8.213	8.125	8.655	8.125	8.390	15,966	8.3264	-2.11%
2000-10-03	0	0.475	0.475	0.500	0.470	0.520	204,000	98,280	0.4818	8.390	8.390	8.831	8.301	9.184	11,550	8.5091	-5.00%
2000-09-29	0	0.500	0.475	0.540	0.490	0.520	250,000	125,700	0.5028	8.831	8.390	9.538	8.655	9.184	14,154	8.8806	4.17%
2000-09-28	0	0.480	0.435	0.520	0.400	0.500	6,140,000	2,589,660	0.4218	8.478	7.683	9.184	7.065	8.831	347,632	7.4494	20.00%
2000-09-27	0	0.400	0.380	0.400	0.345	0.400	274,000	104,550	0.3816	7.065	6.712	7.065	6.094	7.065	15,513	6.7394	-1.23%
2000-09-26	0	0.405	0.400	0.410	0.405	0.455	350,000	154,100	0.4403	7.153	7.065	7.242	7.153	8.036	19,816	7.7765	1.25%
2000-09-25	0	0.400	0.390	0.400	0.400	0.450	290,000	125,600	0.4331	7.065	6.888	7.065	7.065	7.948	16,419	7.6496	0.00%
2000-09-22	0	0.400	-	0.400	0.400	0.450	1,710,000	715,700	0.4185	7.065	-	7.065	7.065	7.948	96,816	7.3924	-14.89%
2000-09-21	0	0.470	-	0.470	0.430	0.470	362,000	158,840	0.4388	8.301	-	8.301	7.595	8.301	20,496	7.7500	0.00%
2000-09-20	0	0.470	0.445	0.470	0.445	0.470	2,630,000	1,248,850	0.4748	8.301	7.860	8.301	7.860	8.301	148,904	8.3869	-2.08%
2000-09-19	0	0.480	0.460	0.480	0.480	0.480	20,000	9,600	0.4800	8.478	8.125	8.478	8.478	8.478	1,132	8.4779	-2.04%
2000-09-18	0	0.490	-	0.490	0.490	0.520	3,680,000	1,881,240	0.5112	8.655	-	8.655	8.655	9.184	208,353	9.0291	-5.77%
2000-09-15	0	0.520	0.510	0.520	0.520	0.530	1,796,000	940,920	0.5239	9.184	9.008	9.184	9.184	9.361	101,685	9.2533	1.96%
2000-09-14	0	0.510	0.510	0.530	0.510	0.550	3,882,000	2,043,280	0.5263	9.008	9.008	9.361	9.008	9.714	219,790	9.2965	0.00%
2000-09-12	0	0.510	0.510	0.520	0.510	0.580	6,602,000	3,594,460	0.5445	9.008	9.008	9.184	9.008	10.24	373,790	9.6163	-3.77%
2000-09-11	0	0.530	0.510	0.530	0.510	0.550	9,030,000	4,708,900	0.5215	9.361	9.008	9.361	9.008	9.714	511,257	9.2104	-1.85%
2000-09-08	0	0.540	0.520	0.540	0.520	0.540	8,946,000	4,760,440	0.5321	9.538	9.184	9.538	9.184	9.538	506,501	9.3987	0.00%
2000-09-07	0	0.540	0.520	0.540	0.495	0.550	11,690,000	6,159,900	0.5269	9.538	9.184	9.538	8.743	9.714	661,860	9.3069	0.00%
2000-09-06	0	0.540	0.520	0.540	0.520	0.550	400,000	214,900	0.5373	9.538	9.184	9.538	9.184	9.714	22,647	9.4891	1.89%
2000-09-05	0	0.530	0.520	0.530	0.485	0.550	8,876,000	4,670,170	0.5262	9.361	9.184	9.361	8.566	9.714	502,538	9.2932	3.92%
2000-09-04	0	0.510	0.495	0.500	0.500	0.530	840,000	429,200	0.5110	9.008	8.743	8.831	8.831	9.361	47,559	9.0246	0.00%
2000-09-01	0	0.510	0.500	0.520	0.510	0.530	776,000	399,180	0.5144	9.008	8.831	9.184	9.008	9.361	43,935	9.0856	-1.92%
2000-08-31	0	0.520	0.520	0.550	0.520	0.540	760,000	397,680	0.5233	9.184	9.184	9.714	9.184	9.538	43,029	9.2421	-3.70%
2000-08-30	0	0.540	0.520	0.550	0.530	0.540	70,000	37,300	0.5329	9.538	9.184	9.714	9.361	9.538	3,963	9.4115	-1.82%
2000-08-29	0	0.550	0.530	0.550	0.530	0.550	3,060,000	1,653,200	0.5403	9.714	9.361	9.714	9.361	9.714	173,250	9.5423	1.85%
2000-08-28	0	0.540	0.520	0.540	0.520	0.540	1,872,000	992,440	0.5301	9.538	9.184	9.538	9.184	9.538	105,988	9.3637	0.00%
2000-08-25	0	0.540	0.530	0.550	0.520	0.550	500,000	267,000	0.5340	9.538	9.361	9.714	9.184	9.714	28,309	9.4317	1.89%
2000-08-24	0	0.530	0.520	0.540	0.510	0.560	1,710,000	930,300	0.5440	9.361	9.184	9.538	9.008	9.891	96,816	9.6089	3.92%
2000-08-23	0	0.510	0.500	0.540	0.510	0.580	3,824,000	2,089,660	0.5465	9.008	8.831	9.538	9.008	10.24	216,506	9.6517	-12.07%
2000-08-22	0	0.580	0.560	0.590	0.550	0.630	9,808,000	5,741,840	0.5854	10.24	9.891	10.42	9.714	11.13	555,306	10.340	-1.69%
2000-08-21	0	0.590	0.580	0.600	0.570	0.590	504,000	292,360	0.5801	10.42	10.24	10.60	10.07	10.42	28,535	10.246	3.51%
2000-08-18	0	0.570	0.570	0.580	0.570	0.580	602,000	343,640	0.5708	10.07	10.07	10.24	10.07	10.24	34,084	10.082	-3.39%
2000-08-17	0	0.590	0.590	0.610	0.550	0.630	5,662,000	3,407,140	0.6018	10.42	10.42	10.77	9.714	11.13	320,569	10.628	-1.67%
2000-08-16	0	0.600	0.590	0.600	0.540	0.600	2,372,000	1,368,880	0.5771	10.60	10.42	10.60	9.538	10.60	134,297	10.193	3.45%
2000-08-15	0	0.580	0.580	0.590	0.495	0.600	1,340,000	729,600	0.5445	10.24	10.24	10.42	8.743	10.60	75,868	9.6167	1.75%
2000-08-14	0	0.570	0.560	0.570	0.570	0.570	80,000	45,600	0.5700	10.07	9.891	10.07	10.07	10.07	4,529	10.068	-3.39%
2000-08-11	0	0.590	0.550	0.600	0.530	0.590	2,306,000	1,238,380	0.5370	10.42	9.714	10.60	9.361	10.42	130,560	9.4851	0.00%
2000-08-10	0	0.590	0.520	0.590	0.550	0.590	80,000	43,500	0.5438	10.42	9.184	10.42	9.714	10.42	4,529	9.6039	7.27%
2000-08-09	0	0.550	0.520	0.580	0.550	0.550	200,000	110,000	0.5500	9.714	9.184	10.24	9.714	9.714	11,324	9.7143	-3.51%
2000-08-08	0	0.570	0.530	0.570	0.550	0.570	540,000	301,620	0.5586	10.07	9.361	10.07	9.714	10.07	30,574	9.8654	0.00%
2000-08-07	0	0.570	0.550	0.600	0.540	0.590	570,000	321,900	0.5647	10.07	9.714	10.60	9.538	10.42	32,272	9.9746	11.76%
2000-08-04	0	0.510	0.510	0.540	0.510	0.520	280,000	143,800	0.5136	9.008	9.008	9.538	9.008	9.184	15,853	9.0709	-3.77%
2000-08-03	0	0.530	0.510	0.560	-	-	0	0	-	9.361	9.008	9.891	-	-	0	-	0.00%
2000-08-02	0	0.530	0.520	0.570	0.530	0.530	110,000	58,300	0.5300	9.361	9.184	10.07	9.361	9.361	6,228	9.3610	-3.64%
2000-08-01	0	0.550	0.550	0.570	0.550	0.550	3,000,000	1,650,000	0.5500	9.714	9.714	10.07	9.714	9.714	169,853	9.7143	-6.78%
2000-07-31	0	0.590	0.490	0.590	0.540	0.590	780,000	428,960	0.5499	10.42	8.655	10.42	9.538	10.42	44,162	9.7134	3.51%
2000-07-28	0	0.570	0.580	0.590	0.570	0.600	6,104,000	3,539,720	0.5799	10.07	10.24	10.42	10.07	10.60	345,594	10.242	-8.06%
2000-07-27	0	0.620	0.600	0.620	0.600	0.630	1,352,000	817,080	0.6043	10.95	10.60	10.95	10.60	11.13	76,547	10.674	0.00%
2000-07-26	0	0.620	0.610	0.620	0.620	0.640	1,460,000	920,400	0.6304	10.95	10.77	10.95	10.95	11.30	82,662	11.135	0.00%
2000-07-25	0	0.620	0.610	0.620	0.620	0.620	840,000	520,400	0.6195	10.95	10.77	10.95	10.95	10.95	47,559	10.942	-1.59%
2000-07-24	0	0.630	0.580	0.630	0.600	0.630	660,000	407,100	0.6168	11.13	10.24	11.13	10.60	11.13	37,368	10.894	8.62%
2000-07-21	0	0.580	0.560	0.580	0.560	0.590	1,370,000	795,200	0.5804	10.24	9.891	10.24	9.891	10.42	77,566	10.252	-1.69%
2000-07-20	0	0.590	0.580	0.600	0.560	0.590	440,000	253,200	0.5755	10.42	10.24	10.60	9.891	10.42	24,912	10.164	1.72%
2000-07-19	0	0.580	0.580	0.600	0.580	0.610	568,000	339,240	0.5973	10.24	10.24	10.60	10.24	10.77	32,159	10.549	0.00%
2000-07-18	0	0.580	0.580	0.600	0.570	0.600	350,000	202,900	0.5797	10.24	10.24	10.60	10.07	10.60	19,816	10.239	-3.33%
2000-07-17	0	0.600	0.580	0.620	0.600	0.620	3,408,000	2,110,240	0.6192	10.60	10.24	10.95	10.60	10.95	192,953	10.937	-3.23%
2000-07-14	0	0.620	0.610	0.630	0.620	0.660	5,966,000	3,745,960	0.6279	10.95	10.77	11.13	10.95	11.66	337,781	11.090	-3.12%
2000-07-13	0	0.640	0.620	0.640	0.610	0.650	7,180,000	4,423,000	0.6160	11.30	10.95	11.30	10.77	11.48	406,515	10.880	1.59%
2000-07-12	0	0.630	0.610	0.630	0.560	0.630	1,420,000	842,500	0.5933	11.13	10.77	11.13	9.891	11.13	80,397	10.479	8.62%
2000-07-11	0	0.580	0.560	0.580	0.560	0.600	1,770,000	1,046,600	0.5913	10.24	9.891	10.24	9.891	10.60	100,213	10.444	-1.69%
2000-07-10	0	0.590	0.580	0.610	0.550	0.600	862,000	495,980	0.5754	10.42	10.24	10.77	9.714	10.60	48,804	10.163	-1.67%
2000-07-07	0	0.600	0.590	0.600	0.600	0.640	712,000	441,060	0.6195	10.60	10.42	10.60	10.60	11.30	40,312	10.941	-4.76%
2000-07-06	0	0.630	0.610	0.630	0.610	0.630	460,000	281,700	0.6124	11.13	10.77	11.13	10.77	11.13	26,044	10.816	1.61%
2000-07-05	0	0.620	0.610	0.620	0.610	0.640	478,000	299,540	0.6267	10.95	10.77	10.95	10.77	11.30	27,063	11.068	-3.12%
2000-07-04	0	0.640	0.620	0.650	0.630	0.650	1,436,000	915,040	0.6372	11.30	10.95	11.48	11.13	11.48	81,303	11.255	1.59%
2000-07-03	0	0.630	0.630	0.640	0.630	0.660	1,396,000	886,840	0.6353	11.13	11.13	11.30	11.13	11.66	79,038	11.220	0.00%
2000-06-30	0	0.630	0.630	0.650	0.600	0.660	844,000	532,400	0.6308	11.13	11.13	11.48	10.60	11.66	47,785	11.142	-3.08%
2000-06-29	0	0.650	0.650	0.670	0.650	0.720	4,366,000	2,988,120	0.6844	11.48	11.48	11.83	11.48	12.72	247,193	12.088	-2.99%
2000-06-28	0	0.670	0.670	0.700	0.630	0.700	7,290,000	4,813,540	0.6603	11.83	11.83	12.36	11.13	12.36	412,743	11.662	3.08%
2000-06-27	0	0.650	0.650	0.660	0.650	0.700	2,218,000	1,475,780	0.6654	11.48	11.48	11.66	11.48	12.36	125,578	11.752	-4.41%
2000-06-26	0	0.680	0.670	0.680	0.680	0.710	2,342,000	1,636,960	0.6990	12.01	11.83	12.01	12.01	12.54	132,599	12.345	-1.45%
2000-06-23	0	0.690	0.690	0.710	0.690	0.730	4,660,000	3,297,060	0.7075	12.19	12.19	12.54	12.19	12.89	263,838	12.497	0.00%
2000-06-22	0	0.690	0.680	0.690	0.610	0.710	10,118,000	6,901,440	0.6821	12.19	12.01	12.19	10.77	12.54	572,857	12.047	7.81%
2000-06-21	0	0.640	0.630	0.650	0.610	0.660	4,048,000	2,560,140	0.6324	11.30	11.13	11.48	10.77	11.66	229,188	11.170	1.59%
2000-06-20	0	0.630	0.630	0.640	0.590	0.640	4,400,000	2,662,620	0.6051	11.13	11.13	11.30	10.42	11.30	249,118	10.688	3.28%
2000-06-19	0	0.610	0.590	0.610	0.600	0.630	2,704,000	1,648,040	0.6095	10.77	10.42	10.77	10.60	11.13	153,094	10.765	-1.61%
2000-06-16	0	0.620	0.580	0.620	0.580	0.670	2,342,000	1,452,340	0.6201	10.95	10.24	10.95	10.24	11.83	132,599	10.953	8.77%
2000-06-15	0	0.570	0.570	0.590	0.560	0.610	2,566,000	1,470,700	0.5731	10.07	10.07	10.42	9.891	10.77	145,281	10.123	-6.56%
2000-06-14	0	0.610	0.600	0.620	0.470	0.610	1,430,000	799,900	0.5594	10.77	10.60	10.95	8.301	10.77	80,963	9.8798	29.79%
2000-06-13	0	0.470	0.450	0.475	0.470	0.485	522,000	249,410	0.4778	8.301	7.948	8.390	8.301	8.566	29,554	8.4390	3.30%
2000-06-12	0	0.455	0.455	0.470	0.430	0.460	578,000	259,140	0.4483	8.036	8.036	8.301	7.595	8.125	32,725	7.9187	-3.19%
2000-06-09	0	0.470	0.450	0.470	0.440	0.470	342,000	154,740	0.4525	8.301	7.948	8.301	7.771	8.301	19,363	7.9914	0.00%
2000-06-08	0	0.470	0.450	0.480	0.450	0.470	352,000	162,800	0.4625	8.301	7.948	8.478	7.948	8.301	19,929	8.1688	0.00%
2000-06-07	0	0.470	0.430	0.495	0.470	0.470	248,000	113,600	0.4581	8.301	7.595	8.743	8.301	8.301	14,041	8.0905	0.00%
2000-06-05	0	0.470	0.430	0.485	0.455	0.485	1,952,000	917,720	0.4701	8.301	7.595	8.566	8.036	8.566	110,518	8.3038	3.30%
2000-06-02	0	0.455	0.450	0.500	0.425	0.500	1,050,000	473,450	0.4509	8.036	7.948	8.831	7.506	8.831	59,449	7.9640	7.06%
2000-06-01	0	0.425	0.420	0.460	0.420	0.460	460,000	197,750	0.4299	7.506	7.418	8.125	7.418	8.125	26,044	7.5929	-15.00%
2000-05-31	0	0.500	-	0.500	0.450	0.510	304,000	145,500	0.4786	8.831	-	8.831	7.948	9.008	17,212	8.4535	2.04%
2000-05-30	0	0.490	0.425	0.490	0.405	0.490	90,000	40,330	0.4481	8.655	7.506	8.655	7.153	8.655	5,096	7.9147	0.00%
2000-05-29	0	0.490	0.410	0.470	0.370	0.500	240,000	103,950	0.4331	8.655	7.242	8.301	6.535	8.831	13,588	7.6500	8.89%
2000-05-26	0	0.450	0.420	0.475	0.330	0.500	854,000	391,550	0.4585	7.948	7.418	8.390	5.829	8.831	48,351	8.0980	-10.00%
2000-05-25	0	0.500	-	0.500	0.480	0.500	120,000	59,000	0.4917	8.831	-	8.831	8.478	8.831	6,794	8.6840	4.17%
2000-05-24	0	0.480	0.470	0.500	0.480	0.500	270,000	133,600	0.4948	8.478	8.301	8.831	8.478	8.831	15,287	8.7396	-9.43%
2000-05-23	0	0.530	0.510	0.530	0.475	0.530	430,000	212,020	0.4931	9.361	9.008	9.361	8.390	9.361	24,346	8.7088	0.00%
2000-05-22	0	0.530	0.495	0.530	-	-	0	0	-	9.361	8.743	9.361	-	-	0	-	-1.85%
2000-05-19	0	0.540	0.510	0.550	0.500	0.540	120,000	64,000	0.5333	9.538	9.008	9.714	8.831	9.538	6,794	9.4199	8.00%
2000-05-18	0	0.500	0.490	0.500	0.490	0.510	500,000	250,800	0.5016	8.831	8.655	8.831	8.655	9.008	28,309	8.8594	-1.96%
2000-05-17	0	0.510	0.510	0.580	0.485	0.610	122,000	66,170	0.5424	9.008	9.008	10.24	8.566	10.77	6,907	9.5796	-13.56%
2000-05-16	0	0.590	0.550	0.590	-	-	0	0	-	10.42	9.714	10.42	-	-	0	-	0.00%
2000-05-15	0	0.590	0.550	0.590	0.600	0.600	250,000	150,000	0.6000	10.42	9.714	10.42	10.60	10.60	14,154	10.597	3.51%
2000-05-12	0	0.570	-	0.570	0.550	0.570	350,000	197,500	0.5643	10.07	-	10.07	9.714	10.07	19,816	9.9666	1.79%
2000-05-10	0	0.560	0.500	0.570	0.560	0.560	100,000	56,000	0.5600	9.891	8.831	10.07	9.891	9.891	5,662	9.8909	3.70%
2000-05-09	0	0.540	0.530	0.560	0.530	0.540	552,000	295,080	0.5346	9.538	9.361	9.891	9.361	9.538	31,253	9.4417	-3.57%
2000-05-08	0	0.560	0.550	0.600	0.550	0.680	170,000	96,160	0.5656	9.891	9.714	10.60	9.714	12.01	9,625	9.9906	0.00%
2000-05-05	0	0.560	0.540	0.590	0.560	0.640	250,000	146,000	0.5840	9.891	9.538	10.42	9.891	11.30	14,154	10.315	-1.75%
2000-05-04	0	0.570	0.570	0.600	0.510	0.590	370,000	212,240	0.5736	10.07	10.07	10.60	9.008	10.42	20,949	10.131	-8.06%
2000-05-03	0	0.620	0.590	0.620	0.590	0.630	954,000	573,440	0.6011	10.95	10.42	10.95	10.42	11.13	54,013	10.617	-1.59%
2000-05-02	0	0.630	0.580	0.640	0.600	0.630	870,000	531,700	0.6111	11.13	10.24	11.30	10.60	11.13	49,257	10.794	-3.08%
2000-04-28	0	0.650	0.600	0.660	0.590	0.660	2,986,000	1,806,880	0.6051	11.48	10.60	11.66	10.42	11.66	169,060	10.688	1.56%
2000-04-27	0	0.640	0.570	0.640	0.560	0.640	2,570,000	1,490,400	0.5799	11.30	10.07	11.30	9.891	11.30	145,507	10.243	18.52%
2000-04-26	0	0.540	0.540	0.620	0.490	0.620	618,000	367,420	0.5945	9.538	9.538	10.95	8.655	10.95	34,990	10.501	-10.00%
2000-04-25	0	0.600	0.600	0.650	0.600	0.600	164,000	100,800	0.6146	10.60	10.60	11.48	10.60	10.60	9,285	10.856	-3.23%
2000-04-20	0	0.620	0.610	0.620	0.610	0.680	3,880,000	2,470,220	0.6367	10.95	10.77	10.95	10.77	12.01	219,676	11.245	-7.46%
2000-04-19	0	0.670	0.640	0.700	0.550	0.690	13,080,000	8,109,440	0.6200	11.83	11.30	12.36	9.714	12.19	740,559	10.950	19.64%
2000-04-18	0	0.560	0.560	0.590	0.530	0.600	11,126,000	6,176,000	0.5551	9.891	9.891	10.42	9.361	10.60	629,928	9.8043	1.82%
2000-04-17	0	0.550	0.495	0.550	0.480	0.550	870,000	440,550	0.5064	9.714	8.743	9.714	8.478	9.714	49,257	8.9438	-12.70%
2000-04-14	0	0.630	0.630	0.650	0.630	0.660	184,000	119,020	0.6468	11.13	11.13	11.48	11.13	11.66	10,418	11.425	-4.55%
2000-04-13	0	0.660	0.620	0.700	0.660	0.700	550,000	377,000	0.6855	11.66	10.95	12.36	11.66	12.36	31,140	12.107	-5.71%
2000-04-12	0	0.700	0.690	0.700	0.690	0.730	1,058,000	741,220	0.7006	12.36	12.19	12.36	12.19	12.89	59,901	12.374	-3.37%
2000-04-11	0	0.740	0.730	0.750	0.720	0.750	1,594,000	1,170,920	0.7346	12.79	12.62	12.97	12.45	12.97	92,192	12.701	0.00%
2000-04-10	0	0.740	0.740	0.750	0.720	0.800	2,350,000	1,794,480	0.7636	12.79	12.79	12.97	12.45	13.83	135,917	13.203	1.37%
2000-04-07	0	0.730	0.730	0.750	0.720	0.740	280,000	205,000	0.7321	12.62	12.62	12.97	12.45	12.79	16,194	12.659	1.39%
2000-04-06	0	0.720	0.700	0.730	0.690	0.720	912,000	644,040	0.7062	12.45	12.10	12.62	11.93	12.45	52,747	12.210	0.00%
2000-04-05	0	0.720	0.690	0.730	0.690	0.730	1,660,000	1,176,000	0.7084	12.45	11.93	12.62	11.93	12.62	96,009	12.249	0.00%
2000-04-03	0	0.720	0.720	0.750	0.690	0.790	1,150,000	818,200	0.7115	12.45	12.45	12.97	11.93	13.66	66,512	12.301	-5.26%
2000-03-31	0	0.760	0.740	0.760	0.700	0.770	1,970,000	1,461,980	0.7421	13.14	12.79	13.14	12.10	13.31	113,939	12.831	8.57%
2000-03-30	0	0.700	0.690	0.710	0.680	0.760	1,576,000	1,128,240	0.7159	12.10	11.93	12.28	11.76	13.14	91,151	12.378	0.00%
2000-03-29	0	0.700	0.680	0.700	0.680	0.880	4,824,000	3,779,860	0.7836	12.10	11.76	12.10	11.76	15.22	279,005	13.548	-5.41%
2000-03-28	0	0.740	0.680	0.750	0.590	0.750	1,008,000	677,720	0.6723	12.79	11.76	12.97	10.20	12.97	58,300	11.625	19.35%
2000-03-27	0	0.620	0.620	0.640	0.600	0.650	870,000	553,200	0.6359	10.72	10.72	11.07	10.37	11.24	50,318	10.994	3.33%
2000-03-24	0	0.600	0.620	0.630	0.600	0.620	460,000	277,260	0.6027	10.37	10.72	10.89	10.37	10.72	26,605	10.421	-1.64%
2000-03-23	0	0.610	0.570	0.610	0.600	0.620	360,000	221,900	0.6164	10.55	9.855	10.55	10.37	10.72	20,821	10.657	1.67%
2000-03-22	0	0.600	0.600	0.610	0.600	0.650	590,000	367,100	0.6222	10.37	10.37	10.55	10.37	11.24	34,124	10.758	-7.69%
2000-03-21	0	0.650	-	0.660	-	-	0	0	-	11.24	-	11.41	-	-	0	-	0.00%
2000-03-20	0	0.650	0.600	0.650	0.600	0.650	184,000	110,500	0.6005	11.24	10.37	11.24	10.37	11.24	10,642	10.383	1.56%
2000-03-17	0	0.640	0.640	0.660	0.640	0.690	1,830,000	1,239,200	0.6772	11.07	11.07	11.41	11.07	11.93	105,842	11.708	0.00%
2000-03-16	0	0.640	0.600	0.640	0.640	0.680	1,520,000	1,008,200	0.6633	11.07	10.37	11.07	11.07	11.76	87,912	11.468	-4.48%
2000-03-15	0	0.670	0.650	0.680	0.650	0.680	1,610,000	1,072,100	0.6659	11.58	11.24	11.76	11.24	11.76	93,117	11.513	4.69%
2000-03-14	0	0.640	0.640	0.700	0.640	0.680	1,250,000	819,900	0.6559	11.07	11.07	12.10	11.07	11.76	72,296	11.341	-8.57%
2000-03-13	0	0.700	0.700	0.720	0.680	0.750	1,920,000	1,365,560	0.7112	12.10	12.10	12.45	11.76	12.97	111,047	12.297	-1.41%
2000-03-10	0	0.710	0.700	0.710	0.700	0.800	2,582,000	1,909,680	0.7396	12.28	12.10	12.28	12.10	13.83	149,335	12.788	-1.39%
2000-03-09	0	0.720	0.720	0.730	0.700	0.740	1,820,000	1,294,140	0.7111	12.45	12.45	12.62	12.10	12.79	105,263	12.294	-2.70%
2000-03-08	0	0.740	0.730	0.740	0.710	0.740	1,035,120	748,982	0.7236	12.79	12.62	12.79	12.28	12.79	59,868	12.511	-1.33%
2000-03-07	0	0.750	0.720	0.750	0.710	0.770	1,800,000	1,324,120	0.7356	12.97	12.45	12.97	12.28	13.31	104,106	12.719	0.00%
2000-03-06	0	0.750	0.750	0.760	0.720	0.820	3,710,000	2,821,720	0.7606	12.97	12.97	13.14	12.45	14.18	214,575	13.150	4.17%
2000-03-03	0	0.720	0.720	0.740	0.720	0.780	1,954,000	1,466,200	0.7504	12.45	12.45	12.79	12.45	13.49	113,013	12.974	-5.26%
2000-03-02	0	0.760	0.750	0.760	0.700	0.770	1,642,000	1,210,180	0.7370	13.14	12.97	13.14	12.10	13.31	94,968	12.743	8.57%
2000-03-01	0	0.700	0.680	0.710	0.680	0.820	4,126,000	3,140,100	0.7611	12.10	11.76	12.28	11.76	14.18	238,635	13.159	-10.26%
2000-02-29	0	0.780	0.770	0.780	0.760	0.900	7,046,000	5,716,940	0.8114	13.49	13.31	13.49	13.14	15.56	407,519	14.029	0.00%
2000-02-28	0	0.780	0.780	0.820	0.530	0.770	8,110,000	5,242,540	0.6464	13.49	13.49	14.18	9.164	13.31	469,057	11.177	14.71%
2000-02-25	0	0.680	0.670	0.680	0.680	0.730	5,786,000	4,062,180	0.7021	11.76	11.58	11.76	11.76	12.62	334,644	12.139	-5.56%
2000-02-24	0	0.720	0.720	0.790	0.710	0.870	5,410,000	4,469,020	0.8261	12.45	12.45	13.66	12.28	15.04	312,898	14.283	-11.11%
2000-02-23	0	0.810	0.790	0.810	0.790	0.850	3,650,000	2,941,680	0.8059	14.00	13.66	14.00	13.66	14.70	211,105	13.935	-1.22%
2000-02-22	0	0.820	0.790	0.830	0.680	0.900	8,306,000	6,547,920	0.7883	14.18	13.66	14.35	11.76	15.56	480,393	13.630	-3.53%
2000-02-21	0	0.850	0.830	0.850	0.800	0.900	12,128,000	10,358,080	0.8541	14.70	14.35	14.70	13.83	15.56	701,446	14.767	0.00%
2000-02-18	0	0.850	0.820	0.880	0.780	0.990	20,887,000	18,801,750	0.9002	14.70	14.18	15.22	13.49	17.12	1,208,040	15.564	6.25%
2000-02-17	0	0.800	0.780	0.830	0.660	0.870	13,776,000	10,346,500	0.7511	13.83	13.49	14.35	11.41	15.04	796,761	12.986	14.29%
2000-02-16	0	0.700	0.690	0.700	0.600	0.780	9,220,000	6,129,800	0.6648	12.10	11.93	12.10	10.37	13.49	533,256	11.495	-2.78%
2000-02-15	0	0.720	0.710	0.730	0.690	0.740	4,950,000	3,530,700	0.7133	12.45	12.28	12.62	11.93	12.79	286,293	12.332	0.00%
2000-02-14	0	0.720	0.710	0.720	0.650	0.740	4,752,000	3,279,920	0.6902	12.45	12.28	12.45	11.24	12.79	274,841	11.934	7.46%
2000-02-11	0	0.670	0.670	0.690	0.530	0.780	8,346,000	5,377,060	0.6443	11.58	11.58	11.93	9.164	13.49	482,707	11.139	-1.47%
2000-02-10	0	0.680	0.670	0.680	0.620	0.760	2,172,000	1,467,840	0.6758	11.76	11.58	11.76	10.72	13.14	125,622	11.685	-10.53%
2000-02-09	0	0.760	0.730	0.760	0.670	0.890	16,406,000	13,103,180	0.7987	13.14	12.62	13.14	11.58	15.39	948,872	13.809	16.92%
2000-02-08	0	0.650	0.630	0.640	0.540	0.650	12,812,000	7,587,620	0.5922	11.24	10.89	11.07	9.337	11.24	741,007	10.240	32.65%
2000-02-03	0	0.490	0.475	0.500	0.400	0.560	9,390,000	4,309,610	0.4590	8.472	8.213	8.645	6.916	9.682	543,089	7.9354	19.51%
2000-02-02	0	0.410	0.410	0.430	0.370	0.440	12,314,000	4,881,620	0.3964	7.089	7.089	7.435	6.397	7.608	712,204	6.8542	22.39%
2000-02-01	0	0.335	0.335	0.340	0.270	0.430	11,624,000	3,798,730	0.3268	5.792	5.792	5.879	4.668	7.435	672,296	5.6504	34.00%
2000-01-31	0	0.250	0.229	0.270	0.228	0.250	2,260,000	532,160	0.2355	4.322	3.959	4.668	3.942	4.322	130,711	4.0713	6.84%
2000-01-28	0	0.234	0.227	0.235	0.227	0.236	1,552,000	358,404	0.2309	4.046	3.925	4.063	3.925	4.080	89,763	3.9928	-0.43%
2000-01-27	0	0.235	0.233	0.235	0.230	0.236	580,000	134,770	0.2324	4.063	4.029	4.063	3.977	4.080	33,545	4.0175	-0.42%
2000-01-26	0	0.236	0.231	0.237	0.231	0.242	706,000	165,462	0.2344	4.080	3.994	4.098	3.994	4.184	40,833	4.0522	-0.84%
2000-01-25	0	0.238	-	0.238	0.239	0.247	550,000	134,134	0.2439	4.115	-	4.115	4.132	4.271	31,810	4.2167	3.48%
2000-01-24	0	0.230	0.230	0.231	0.219	0.222	200,000	44,100	0.2205	3.977	3.977	3.994	3.787	3.838	11,567	3.8124	4.55%
2000-01-21	0	0.220	0.220	0.225	0.207	0.220	680,000	145,060	0.2133	3.804	3.804	3.890	3.579	3.804	39,329	3.6884	5.77%
2000-01-20	0	0.208	0.206	0.208	0.203	0.208	200,000	41,250	0.2063	3.596	3.562	3.596	3.510	3.596	11,567	3.5661	-3.26%
2000-01-19	0	0.215	0.215	0.217	0.210	0.215	142,000	30,290	0.2133	3.717	3.717	3.752	3.631	3.717	8,213	3.6881	0.47%
2000-01-18	0	0.214	0.206	0.214	0.208	0.214	166,000	34,904	0.2103	3.700	3.562	3.700	3.596	3.700	9,601	3.6355	0.94%
2000-01-17	0	0.212	0.209	0.216	0.212	0.212	200,000	42,400	0.2120	3.665	3.614	3.735	3.665	3.665	11,567	3.6655	-3.64%
2000-01-14	0	0.220	-	-	0.212	0.220	120,000	25,920	0.2160	3.804	-	-	3.665	3.804	6,940	3.7346	0.00%
2000-01-13	0	0.220	-	0.220	0.220	0.224	340,000	75,410	0.2218	3.804	-	3.804	3.804	3.873	19,665	3.8348	-2.65%
2000-01-12	0	0.226	0.224	0.227	0.224	0.226	230,000	51,880	0.2256	3.908	3.873	3.925	3.873	3.908	13,302	3.9000	-1.31%
2000-01-11	0	0.229	0.223	0.229	0.222	0.230	1,320,000	301,420	0.2283	3.959	3.856	3.959	3.838	3.977	76,345	3.9481	0.00%
2000-01-10	0	0.229	0.229	0.230	0.222	0.228	600,000	135,350	0.2256	3.959	3.959	3.977	3.838	3.942	34,702	3.9003	0.00%
2000-01-07	0	0.229	0.225	0.230	0.223	0.229	880,000	199,270	0.2264	3.959	3.890	3.977	3.856	3.959	50,896	3.9152	0.44%
2000-01-06	0	0.228	-	0.229	0.228	0.233	980,000	226,450	0.2311	3.942	-	3.959	3.942	4.029	56,680	3.9952	-1.30%
2000-01-05	0	0.231	0.231	0.238	0.230	0.238	650,000	152,500	0.2346	3.994	3.994	4.115	3.977	4.115	37,594	4.0565	-4.55%
2000-01-04	0	0.242	0.235	0.243	0.240	0.242	700,000	168,900	0.2413	4.184	4.063	4.201	4.150	4.184	40,486	4.1718	1.26%
2000-01-03	0	0.239	0.239	-	0.233	0.236	524,000	123,124	0.2350	4.132	4.132	-	4.029	4.080	30,307	4.0626	0.00%
1999-12-30	0	0.239	0.235	0.240	0.235	0.239	1,260,000	298,260	0.2367	4.132	4.063	4.150	4.063	4.132	72,875	4.0928	0.42%
1999-12-29	0	0.238	0.234	0.242	0.234	0.238	1,050,000	247,470	0.2357	4.115	4.046	4.184	4.046	4.115	60,729	4.0750	-1.65%
1999-12-28	0	0.242	0.235	-	0.231	0.242	756,000	177,688	0.2350	4.184	4.063	-	3.994	4.184	43,725	4.0638	1.26%
1999-12-24	0	0.239	0.239	-	0.234	0.237	500,000	117,720	0.2354	4.132	4.132	-	4.046	4.098	28,918	4.0708	1.27%
1999-12-23	0	0.236	0.233	0.236	0.233	0.236	500,000	117,460	0.2349	4.080	4.029	4.080	4.029	4.080	28,918	4.0618	-0.42%
1999-12-22	0	0.237	0.235	0.240	0.230	0.237	700,000	163,150	0.2331	4.098	4.063	4.150	3.977	4.098	40,486	4.0298	3.04%
1999-12-21	0	0.230	0.227	0.230	-	-	0	0	-	3.977	3.925	3.977	-	-	0	-	0.00%
1999-12-20	0	0.230	0.227	-	-	-	0	0	-	3.977	3.925	-	-	-	0	-	0.00%
1999-12-17	0	0.230	0.224	0.230	-	-	0	0	-	3.977	3.873	3.977	-	-	0	-	0.00%
1999-12-16	0	0.230	0.220	-	0.220	0.230	258,000	58,060	0.2250	3.977	3.804	-	3.804	3.977	14,922	3.8909	-0.43%
1999-12-15	0	0.231	0.229	-	0.231	0.231	30,000	6,930	0.2310	3.994	3.959	-	3.994	3.994	1,735	3.9940	-0.43%
1999-12-14	0	0.232	0.227	-	0.227	0.232	150,000	34,500	0.2300	4.011	3.925	-	3.925	4.011	8,676	3.9767	2.20%
1999-12-13	0	0.227	0.227	0.231	0.224	0.230	250,000	56,600	0.2264	3.925	3.925	3.994	3.873	3.977	14,459	3.9145	0.89%
1999-12-10	0	0.225	0.225	-	0.224	0.224	50,000	11,200	0.2240	3.890	3.890	-	3.873	3.873	2,892	3.8730	1.35%
1999-12-09	0	0.222	0.217	0.223	0.216	0.222	170,000	37,310	0.2195	3.838	3.752	3.856	3.735	3.838	9,832	3.7946	2.78%
1999-12-08	0	0.216	0.216	-	0.211	0.216	290,000	61,890	0.2134	3.735	3.735	-	3.648	3.735	16,773	3.6899	0.47%
1999-12-07	0	0.215	0.211	0.215	0.215	0.215	70,000	15,050	0.2150	3.717	3.648	3.717	3.717	3.717	4,049	3.7173	1.90%
1999-12-06	0	0.211	0.211	-	-	-	0	0	-	3.648	3.648	-	-	-	0	-	0.48%
1999-12-03	0	0.210	0.210	-	0.205	0.206	100,000	20,550	0.2055	3.631	3.631	-	3.544	3.562	5,784	3.5531	2.44%
1999-12-02	0	0.205	0.205	-	0.204	0.205	60,000	12,298	0.2050	3.544	3.544	-	3.527	3.544	3,470	3.5439	0.49%
1999-12-01	0	0.204	0.204	-	-	-	0	0	-	3.527	3.527	-	-	-	0	-	0.99%
1999-11-30	0	0.202	0.200	0.202	0.202	0.202	200,000	40,400	0.2020	3.493	3.458	3.493	3.493	3.493	11,567	3.4926	0.00%
1999-11-29	0	0.202	0.200	0.202	0.202	0.203	100,000	20,250	0.2025	3.493	3.458	3.493	3.493	3.510	5,784	3.5012	-0.49%
1999-11-26	0	0.203	0.203	-	0.203	0.203	100,000	20,300	0.2030	3.510	3.510	-	3.510	3.510	5,784	3.5099	-0.49%
1999-11-25	0	0.204	0.204	0.207	0.200	0.204	150,000	30,350	0.2023	3.527	3.527	3.579	3.458	3.527	8,676	3.4983	0.00%
1999-11-24	0	0.204	0.204	-	0.202	0.205	110,000	22,470	0.2043	3.527	3.527	-	3.493	3.544	6,362	3.5319	-0.49%
1999-11-23	0	0.205	0.205	-	0.201	0.205	190,000	38,590	0.2031	3.544	3.544	-	3.475	3.544	10,989	3.5117	-2.38%
1999-11-22	0	0.210	0.210	-	0.198	0.205	228,000	45,870	0.2012	3.631	3.631	-	3.423	3.544	13,187	3.4785	0.48%
1999-11-19	0	0.209	0.200	0.215	0.209	0.209	50,000	10,450	0.2090	3.614	3.458	3.717	3.614	3.614	2,892	3.6136	-1.88%
1999-11-18	0	0.213	0.205	0.213	0.205	0.215	362,000	76,176	0.2104	3.683	3.544	3.683	3.544	3.717	20,937	3.6384	-3.62%
1999-11-17	0	0.221	0.215	0.221	0.215	0.221	400,000	87,036	0.2176	3.821	3.717	3.821	3.717	3.821	23,135	3.7621	0.45%
1999-11-16	0	0.220	-	0.220	0.217	0.226	550,000	121,650	0.2212	3.804	-	3.804	3.752	3.908	31,810	3.8242	-6.38%
1999-11-15	0	0.235	-	0.235	0.227	0.235	30,000	6,890	0.2297	4.063	-	4.063	3.925	4.063	1,735	3.9709	0.00%
1999-11-12	0	0.235	-	0.235	-	-	0	0	-	4.063	-	4.063	-	-	0	-	-0.84%
1999-11-11	0	0.237	-	0.240	-	-	0	0	-	4.098	-	4.150	-	-	0	-	0.00%
1999-11-10	0	0.237	-	0.237	-	-	0	0	-	4.098	-	4.098	-	-	0	-	-1.25%
1999-11-09	0	0.240	-	0.240	-	-	0	0	-	4.150	-	4.150	-	-	0	-	0.00%
1999-11-08	0	0.240	-	0.245	0.235	0.240	340,000	81,350	0.2393	4.150	-	4.236	4.063	4.150	19,665	4.1369	0.00%
1999-11-05	0	0.240	-	0.240	0.239	0.240	290,000	69,510	0.2397	4.150	-	4.150	4.132	4.150	16,773	4.1442	0.00%
1999-11-04	0	0.240	-	0.240	-	-	0	0	-	4.150	-	4.150	-	-	0	-	-2.04%
1999-11-03	0	0.245	0.222	0.250	0.230	0.245	230,000	54,250	0.2359	4.236	3.838	4.322	3.977	4.236	13,302	4.0782	-3.92%
1999-11-02	0	0.255	-	0.255	0.250	0.255	250,000	63,500	0.2540	4.409	-	4.409	4.322	4.409	14,459	4.3917	0.00%
1999-11-01	0	0.255	-	0.260	-	-	0	0	-	4.409	-	4.495	-	-	0	-	0.00%
1999-10-29	0	0.255	-	0.255	0.260	0.265	150,000	39,500	0.2633	4.409	-	4.409	4.495	4.582	8,676	4.5530	2.00%
1999-10-28	0	0.250	0.239	0.250	0.242	0.250	210,000	52,020	0.2477	4.322	4.132	4.322	4.184	4.322	12,146	4.2830	0.00%
1999-10-27	0	0.250	-	0.250	-	-	0	0	-	4.322	-	4.322	-	-	0	-	0.00%
1999-10-26	0	0.250	-	0.250	-	-	0	0	-	4.322	-	4.322	-	-	0	-	0.00%
1999-10-25	0	0.250	-	0.265	0.245	0.265	530,000	134,650	0.2541	4.322	-	4.582	4.236	4.582	30,654	4.3926	2.04%
1999-10-22	0	0.245	0.237	0.245	0.260	0.270	682,000	182,240	0.2672	4.236	4.098	4.236	4.495	4.668	39,445	4.6201	-2.00%
1999-10-21	0	0.250	-	0.250	0.244	0.260	280,000	70,750	0.2527	4.322	-	4.322	4.219	4.495	16,194	4.3688	4.17%
1999-10-20	0	0.240	-	0.240	-	-	0	0	-	4.150	-	4.150	-	-	0	-	-2.04%
1999-10-19	0	0.245	-	0.245	-	-	0	0	-	4.236	-	4.236	-	-	0	-	0.00%
1999-10-15	0	0.245	-	0.250	0.245	0.255	100,000	25,000	0.2500	4.236	-	4.322	4.236	4.409	5,784	4.3225	-3.92%
1999-10-14	0	0.255	-	0.255	-	-	0	0	-	4.409	-	4.409	-	-	0	-	0.00%
1999-10-13	0	0.255	-	0.275	0.255	0.255	150,000	38,250	0.2550	4.409	-	4.755	4.409	4.409	8,676	4.4089	2.00%
1999-10-12	0	0.250	0.248	-	0.250	0.250	48,000	12,000	0.2500	4.322	4.288	-	4.322	4.322	2,776	4.3225	0.81%
1999-10-11	0	0.248	0.248	0.250	0.248	0.248	50,000	12,400	0.2480	4.288	4.288	4.322	4.288	4.288	2,892	4.2879	-0.80%
1999-10-08	0	0.250	0.246	0.255	0.250	0.250	200,000	50,000	0.2500	4.322	4.253	4.409	4.322	4.322	11,567	4.3225	-3.85%
1999-10-07	0	0.260	0.250	0.260	0.260	0.260	100,000	26,000	0.2600	4.495	4.322	4.495	4.495	4.495	5,784	4.4954	6.56%
1999-10-06	0	0.244	0.244	-	0.200	0.233	120,000	25,940	0.2162	4.219	4.219	-	3.458	4.029	6,940	3.7375	-0.81%
1999-10-05	0	0.246	-	0.260	-	-	100,000	25,500	0.2550	4.253	-	4.495	-	-	5,784	4.4089	0.00%
1999-10-04	0	0.246	0.246	0.270	0.246	0.246	40,000	9,840	0.2460	4.253	4.253	4.668	4.253	4.253	2,313	4.2533	-1.60%
1999-09-30	0	0.250	0.250	0.260	0.250	0.265	140,000	35,750	0.2554	4.322	4.322	4.495	4.322	4.582	8,097	4.4151	-5.66%
1999-09-29	0	0.265	0.255	0.265	0.250	0.265	220,000	57,000	0.2591	4.582	4.409	4.582	4.322	4.582	12,724	4.4797	0.00%
1999-09-28	0	0.265	0.260	0.265	0.260	0.265	432,000	113,950	0.2638	4.582	4.495	4.582	4.495	4.582	24,986	4.5606	1.92%
1999-09-27	0	0.260	0.260	0.270	-	-	0	0	-	4.495	4.495	4.668	-	-	0	-	0.00%
1999-09-24	0	0.260	0.255	0.270	-	-	0	0	-	4.495	4.409	4.668	-	-	0	-	0.00%
1999-09-23	0	0.260	0.260	0.265	0.260	0.270	276,000	73,020	0.2646	4.495	4.495	4.582	4.495	4.668	15,963	4.5743	0.00%
1999-09-22	0	0.260	0.250	0.260	0.260	0.260	190,000	49,400	0.2600	4.495	4.322	4.495	4.495	4.495	10,989	4.4954	0.00%
1999-09-21	0	0.260	0.250	0.265	0.260	0.260	14,000	3,640	0.2600	4.495	4.322	4.582	4.495	4.495	810	4.4954	1.96%
1999-09-20	0	0.255	0.250	0.260	0.250	0.260	356,000	91,000	0.2556	4.409	4.322	4.495	4.322	4.495	20,590	4.4196	-3.77%
1999-09-17	0	0.265	0.255	0.265	0.260	0.265	420,000	109,750	0.2613	4.582	4.409	4.582	4.495	4.582	24,292	4.5180	0.00%
1999-09-15	0	0.265	0.255	0.265	0.260	0.265	980,000	256,300	0.2615	4.582	4.409	4.582	4.495	4.582	56,680	4.5219	1.92%
1999-09-14	0	0.260	0.250	0.265	0.250	0.265	850,000	219,450	0.2582	4.495	4.322	4.582	4.322	4.582	49,161	4.4639	1.96%
1999-09-13	0	0.255	0.255	0.265	0.255	0.275	1,046,000	272,430	0.2604	4.409	4.409	4.582	4.409	4.755	60,497	4.5032	-7.27%
1999-09-10	0	0.275	0.260	0.275	0.249	0.275	730,000	185,420	0.2540	4.755	4.495	4.755	4.305	4.755	42,221	4.3917	10.44%
1999-09-09	0	0.249	0.238	0.250	0.245	0.249	130,000	31,890	0.2453	4.305	4.115	4.322	4.236	4.305	7,519	4.2414	3.32%
1999-09-08	0	0.241	0.241	0.265	0.241	0.250	904,000	223,574	0.2473	4.167	4.167	4.582	4.167	4.322	52,285	4.2761	-3.60%
1999-09-07	0	0.250	0.242	0.265	0.250	0.290	184,000	50,750	0.2758	4.322	4.184	4.582	4.322	5.014	10,642	4.7688	-7.41%
1999-09-06	0	0.270	0.250	0.270	0.240	0.275	726,000	188,020	0.2590	4.668	4.322	4.668	4.150	4.755	41,990	4.4778	8.00%
1999-09-03	0	0.250	0.248	0.270	0.250	0.295	802,000	216,160	0.2695	4.322	4.288	4.668	4.322	5.101	46,385	4.6601	-9.09%
1999-09-02	0	0.275	0.265	0.275	0.270	0.320	2,538,000	745,260	0.2936	4.755	4.582	4.755	4.668	5.533	146,790	5.0770	-5.17%
1999-09-01	0	0.290	0.280	0.295	0.275	0.310	5,104,000	1,489,910	0.2919	5.014	4.841	5.101	4.755	5.360	295,200	5.0471	1.75%
1999-08-31	0	0.285	0.260	0.290	0.255	0.285	2,786,000	783,270	0.2811	4.928	4.495	5.014	4.409	4.928	161,134	4.8610	0.00%
1999-08-30	0	0.285	0.250	0.285	0.250	0.285	1,220,000	341,500	0.2799	4.928	4.322	4.928	4.322	4.928	70,561	4.8398	7.55%
1999-08-27	0	0.265	0.250	-	-	-	0	0	-	4.582	4.322	-	-	-	0	-	0.00%
1999-08-26	0	0.265	0.265	0.270	0.260	0.265	256,000	67,060	0.2620	4.582	4.582	4.668	4.495	4.582	14,806	4.5292	-1.85%
1999-08-25	0	0.270	0.255	-	0.260	0.270	286,000	75,860	0.2652	4.668	4.409	-	4.495	4.668	16,541	4.5861	3.85%
1999-08-24	0	0.260	0.255	0.270	0.260	0.265	250,000	65,500	0.2620	4.495	4.409	4.668	4.495	4.582	14,459	4.5300	-3.70%
1999-08-23	0	0.270	0.260	0.275	-	-	0	0	-	4.668	4.495	4.755	-	-	0	-	0.00%
1999-08-20	0	0.270	0.255	0.270	0.255	0.270	250,000	64,900	0.2596	4.668	4.409	4.668	4.409	4.668	14,459	4.4885	0.00%
1999-08-19	0	0.270	0.265	0.275	0.270	0.270	100,000	27,000	0.2700	4.668	4.582	4.755	4.668	4.668	5,784	4.6683	3.85%
1999-08-18	0	0.260	0.255	0.265	0.260	0.260	200,000	52,000	0.2600	4.495	4.409	4.582	4.495	4.495	11,567	4.4954	0.00%
1999-08-17	0	0.260	0.260	0.275	0.260	0.265	650,000	169,650	0.2610	4.495	4.495	4.755	4.495	4.582	37,594	4.5127	1.96%
1999-08-16	1	0.255	0.255	0.265	-	-	0	0	-	4.409	4.409	4.582	-	-	0	-	0.00%
1999-08-13	0	0.255	0.250	0.275	0.255	0.260	100,000	25,750	0.2575	4.409	4.322	4.755	4.409	4.495	5,784	4.4522	-8.93%
1999-08-12	0	0.280	0.255	0.280	0.260	0.280	1,316,000	337,320	0.2563	4.841	4.409	4.841	4.495	4.841	76,113	4.4318	9.80%
1999-08-11	0	0.255	0.255	0.260	0.255	0.260	140,000	36,200	0.2586	4.409	4.409	4.495	4.409	4.495	8,097	4.4707	-1.92%
1999-08-10	0	0.260	0.250	0.260	0.250	0.270	710,000	184,250	0.2595	4.495	4.322	4.495	4.322	4.668	41,064	4.4869	-3.70%
1999-08-09	0	0.270	0.260	0.270	0.270	0.280	250,000	68,500	0.2740	4.668	4.495	4.668	4.668	4.841	14,459	4.7375	-3.57%
1999-08-06	0	0.280	-	0.285	0.280	0.295	200,000	58,000	0.2900	4.841	-	4.928	4.841	5.101	11,567	5.0141	0.00%
1999-08-05	0	0.280	0.270	0.280	0.280	0.305	760,000	219,150	0.2884	4.841	4.668	4.841	4.841	5.273	43,956	4.9857	5.66%
1999-08-04	0	0.265	0.260	0.265	0.255	0.265	1,450,000	374,090	0.2580	4.582	4.495	4.582	4.409	4.582	83,864	4.4607	3.92%
1999-08-03	0	0.255	0.250	0.255	0.247	0.260	520,000	130,990	0.2519	4.409	4.322	4.409	4.271	4.495	30,075	4.3554	-3.77%
1999-08-02	0	0.265	0.260	0.270	0.265	0.290	250,000	68,750	0.2750	4.582	4.495	4.668	4.582	5.014	14,459	4.7547	-7.02%
1999-07-30	0	0.285	0.265	0.285	0.275	0.290	220,000	62,150	0.2825	4.928	4.582	4.928	4.755	5.014	12,724	4.8844	5.56%
1999-07-29	0	0.270	0.265	0.270	0.270	0.295	780,000	217,600	0.2790	4.668	4.582	4.668	4.668	5.101	45,113	4.8235	-5.26%
1999-07-28	0	0.285	-	0.285	0.275	0.295	670,000	189,700	0.2831	4.928	-	4.928	4.755	5.101	38,751	4.8954	-5.00%
1999-07-27	0	0.300	0.290	0.300	0.295	0.310	1,240,000	372,350	0.3003	5.187	5.014	5.187	5.101	5.360	71,718	5.1919	0.00%
1999-07-26	0	0.300	0.295	0.305	0.300	0.320	1,520,000	470,300	0.3094	5.187	5.101	5.273	5.187	5.533	87,912	5.3497	-6.25%
1999-07-23	0	0.320	0.295	0.320	0.320	0.320	50,000	16,000	0.3200	5.533	5.101	5.533	5.533	5.533	2,892	5.5328	-1.54%
1999-07-22	0	0.325	0.320	0.325	0.320	0.325	350,000	113,000	0.3229	5.619	5.533	5.619	5.533	5.619	20,243	5.5822	3.17%
1999-07-21	0	0.315	0.310	0.315	0.310	0.330	1,226,000	389,910	0.3180	5.446	5.360	5.446	5.360	5.706	70,908	5.4988	-4.55%
1999-07-20	0	0.330	0.330	0.335	0.325	0.330	250,000	81,800	0.3272	5.706	5.706	5.792	5.619	5.706	14,459	5.6573	0.00%
1999-07-19	0	0.330	0.325	0.330	0.330	0.330	310,000	102,300	0.3300	5.706	5.619	5.706	5.706	5.706	17,929	5.7057	0.00%
1999-07-16	0	0.330	0.325	0.335	0.325	0.330	270,000	88,750	0.3287	5.706	5.619	5.792	5.619	5.706	15,616	5.6833	-1.49%
1999-07-15	0	0.335	0.330	0.350	0.320	0.330	622,000	200,040	0.3216	5.792	5.706	6.051	5.533	5.706	35,975	5.5606	1.52%
1999-07-14	0	0.330	0.330	0.350	0.315	0.325	490,000	157,550	0.3215	5.706	5.706	6.051	5.446	5.619	28,340	5.5593	3.13%
1999-07-13	0	0.320	0.320	0.350	0.310	0.320	490,000	154,550	0.3154	5.533	5.533	6.051	5.360	5.533	28,340	5.4534	3.23%
1999-07-12	0	0.310	0.305	-	0.305	0.310	330,000	100,900	0.3058	5.360	5.273	-	5.273	5.360	19,086	5.2865	1.64%
1999-07-09	0	0.305	0.300	0.305	0.300	0.305	200,000	60,250	0.3013	5.273	5.187	5.273	5.187	5.273	11,567	5.2086	0.00%
1999-07-08	0	0.305	0.300	0.310	0.300	0.305	220,000	66,650	0.3030	5.273	5.187	5.360	5.187	5.273	12,724	5.2381	1.67%
1999-07-07	0	0.300	0.290	0.305	0.290	0.300	400,000	118,000	0.2950	5.187	5.014	5.273	5.014	5.187	23,135	5.1005	1.69%
1999-07-06	0	0.295	0.295	0.305	0.290	0.300	650,000	191,950	0.2953	5.101	5.101	5.273	5.014	5.187	37,594	5.1059	1.72%
1999-07-05	0	0.290	0.280	0.290	0.250	0.290	2,200,000	590,950	0.2686	5.014	4.841	5.014	4.322	5.014	127,241	4.6443	13.73%
1999-07-02	0	0.255	0.250	0.270	-	-	0	0	-	4.409	4.322	4.668	-	-	0	-	0.00%
1999-06-30	0	0.255	0.250	0.275	0.245	0.255	270,000	67,850	0.2513	4.409	4.322	4.755	4.236	4.409	15,616	4.3449	2.82%
1999-06-29	0	0.248	0.248	0.270	0.248	0.260	138,000	35,424	0.2567	4.288	4.288	4.668	4.288	4.495	7,981	4.4383	-11.43%
1999-06-28	0	0.280	0.260	0.280	0.285	0.285	50,000	14,250	0.2850	4.841	4.495	4.841	4.928	4.928	2,892	4.9276	5.66%
1999-06-25	0	0.265	0.255	0.265	0.265	0.265	80,000	21,200	0.2650	4.582	4.409	4.582	4.582	4.582	4,627	4.5818	0.00%
1999-06-24	0	0.265	0.265	0.280	0.260	0.280	170,000	45,250	0.2662	4.582	4.582	4.841	4.495	4.841	9,832	4.6022	6.00%
1999-06-23	0	0.250	0.240	0.250	0.250	0.295	370,000	98,500	0.2662	4.322	4.150	4.322	4.322	5.101	21,400	4.6029	-9.09%
1999-06-22	0	0.275	0.275	0.310	0.275	0.300	510,000	147,550	0.2893	4.755	4.755	5.360	4.755	5.187	29,497	5.0022	3.77%
1999-06-21	0	0.265	0.238	-	0.246	0.265	446,000	112,750	0.2528	4.582	4.115	-	4.253	4.582	25,795	4.3710	9.50%
1999-06-17	0	0.242	0.232	0.246	0.242	0.242	50,000	12,100	0.2420	4.184	4.011	4.253	4.184	4.184	2,892	4.1842	1.68%
1999-06-16	0	0.238	-	0.242	0.238	0.238	50,000	11,900	0.2380	4.115	-	4.184	4.115	4.115	2,892	4.1150	0.00%
1999-06-15	0	0.238	0.217	-	0.225	0.238	200,000	46,500	0.2325	4.115	3.752	-	3.890	4.115	11,567	4.0199	3.48%
1999-06-14	0	0.230	-	-	-	-	0	0	-	3.977	-	-	-	-	0	-	0.00%
1999-06-11	0	0.230	-	-	-	-	0	0	-	3.977	-	-	-	-	0	-	0.00%
1999-06-10	0	0.230	-	-	-	-	0	0	-	3.977	-	-	-	-	0	-	0.00%
1999-06-09	0	0.230	-	-	-	-	0	0	-	3.977	-	-	-	-	0	-	0.00%
1999-06-08	0	0.230	-	-	-	-	0	0	-	3.977	-	-	-	-	0	-	0.00%
1999-06-07	0	0.230	-	-	-	-	0	0	-	3.977	-	-	-	-	0	-	0.00%
1999-06-04	0	0.230	-	0.230	-	-	0	0	-	3.977	-	3.977	-	-	0	-	-2.95%
1999-06-03	0	0.237	-	-	-	-	0	0	-	4.098	-	-	-	-	0	-	0.00%
1999-06-02	0	0.237	-	0.240	-	-	0	0	-	4.098	-	4.150	-	-	0	-	0.00%
1999-06-01	0	0.237	0.233	0.244	0.237	0.241	20,000	4,780	0.2390	4.098	4.029	4.219	4.098	4.167	1,157	4.1323	-3.27%
1999-05-31	0	0.245	-	0.245	-	-	0	0	-	4.236	-	4.236	-	-	0	-	-0.41%
1999-05-28	0	0.246	0.240	-	-	-	0	0	-	4.253	4.150	-	-	-	0	-	0.00%
1999-05-27	0	0.246	0.242	0.270	0.246	0.250	90,000	22,330	0.2481	4.253	4.184	4.668	4.253	4.322	5,205	4.2898	-1.60%
1999-05-26	0	0.250	0.250	-	0.244	0.280	62,000	15,548	0.2508	4.322	4.322	-	4.219	4.841	3,586	4.3359	-3.85%
1999-05-25	0	0.260	-	0.270	-	-	0	0	-	4.495	-	4.668	-	-	0	-	0.00%
1999-05-24	0	0.260	-	-	-	-	0	0	-	4.495	-	-	-	-	0	-	0.00%
1999-05-21	0	0.260	-	0.270	-	-	0	0	-	4.495	-	4.668	-	-	0	-	0.00%
1999-05-20	0	0.260	-	0.260	0.260	0.260	10,000	2,600	0.2600	4.495	-	4.495	4.495	4.495	578	4.4954	0.00%
1999-05-19	0	0.260	-	0.260	0.260	0.260	10,000	2,600	0.2600	4.495	-	4.495	4.495	4.495	578	4.4954	6.12%
1999-05-18	0	0.245	0.245	-	0.237	0.245	184,000	44,714	0.2430	4.236	4.236	-	4.098	4.236	10,642	4.2017	0.00%
1999-05-17	0	0.245	-	0.295	0.245	0.295	248,000	66,550	0.2683	4.236	-	5.101	4.236	5.101	14,344	4.6397	-24.62%
1999-05-14	0	0.325	-	0.325	0.335	0.360	180,000	61,550	0.3419	5.619	-	5.619	5.792	6.224	10,411	5.9122	-4.41%
1999-05-13	0	0.340	0.255	0.340	0.226	0.350	1,110,000	294,160	0.2650	5.879	4.409	5.879	3.908	6.051	64,199	4.5820	57.41%
1999-05-12	0	0.216	0.200	-	0.182	0.216	150,000	30,460	0.2031	3.735	3.458	-	3.147	3.735	8,676	3.5110	36.71%
1999-05-11	0	0.158	0.158	-	0.123	0.157	530,000	74,910	0.1413	2.732	2.732	-	2.127	2.715	30,654	2.4438	37.39%
1999-05-10	0	0.115	0.115	-	0.113	0.113	150,000	16,950	0.1130	1.988	1.988	-	1.954	1.954	8,676	1.9538	-1.71%
1999-05-07	0	0.117	0.117	-	-	-	0	0	-	2.023	2.023	-	-	-	0	-	0.86%
1999-05-06	0	0.116	0.116	-	-	-	0	0	-	2.006	2.006	-	-	-	0	-	2.65%
1999-05-05	0	0.113	0.110	-	-	-	0	0	-	1.954	1.902	-	-	-	0	-	0.00%
1999-05-04	0	0.113	0.113	-	-	-	0	0	-	1.954	1.954	-	-	-	0	-	0.89%
1999-05-03	0	0.112	0.112	-	-	-	0	0	-	1.936	1.936	-	-	-	0	-	3.70%
1999-04-30	0	0.108	-	-	0.108	0.108	180,000	19,440	0.1080	1.867	-	-	1.867	1.867	10,411	1.8673	3.85%
1999-04-29	0	0.104	0.101	-	-	-	0	0	-	1.798	1.746	-	-	-	0	-	0.00%
1999-04-28	0	0.104	0.104	-	0.104	0.104	20,000	2,080	0.1040	1.798	1.798	-	1.798	1.798	1,157	1.7982	-0.95%
1999-04-27	0	0.105	0.104	0.114	0.105	0.105	200,000	21,000	0.1050	1.815	1.798	1.971	1.815	1.815	11,567	1.8154	-3.67%
1999-04-26	0	0.109	0.109	0.117	0.101	0.109	420,000	43,980	0.1047	1.885	1.885	2.023	1.746	1.885	24,292	1.8105	7.92%
1999-04-23	0	0.101	-	0.101	-	-	0	0	-	1.746	-	1.746	-	-	0	-	-3.81%
1999-04-22	0	0.105	-	0.105	-	-	0	0	-	1.815	-	1.815	-	-	0	-	-3.67%
1999-04-21	0	0.109	-	0.109	-	-	0	0	-	1.885	-	1.885	-	-	0	-	-3.54%
1999-04-20	0	0.113	-	0.113	-	-	0	0	-	1.954	-	1.954	-	-	0	-	-5.04%
1999-04-19	0	0.119	-	0.119	-	-	0	0	-	2.058	-	2.058	-	-	0	-	0.00%
1999-04-16	0	0.119	-	0.122	0.115	0.119	400,000	47,200	0.1180	2.058	-	2.109	1.988	2.058	23,135	2.0402	3.48%
1999-04-15	0	0.115	-	0.115	-	-	0	0	-	1.988	-	1.988	-	-	0	-	0.00%
1999-04-14	0	0.115	0.113	0.115	0.115	0.115	100,000	11,500	0.1150	1.988	1.954	1.988	1.988	1.988	5,784	1.9883	0.00%
1999-04-13	0	0.115	0.110	0.115	0.117	0.117	80,000	9,360	0.1170	1.988	1.902	1.988	2.023	2.023	4,627	2.0229	-1.71%
1999-04-12	0	0.117	-	-	-	-	0	0	-	2.023	-	-	-	-	0	-	0.00%
1999-04-09	0	0.117	-	-	-	-	0	0	-	2.023	-	-	-	-	0	-	0.00%
1999-04-08	0	0.117	-	-	-	-	0	0	-	2.023	-	-	-	-	0	-	0.00%
1999-04-07	0	0.117	0.117	-	0.117	0.117	80,000	9,360	0.1170	2.023	2.023	-	2.023	2.023	4,627	2.0229	0.86%
1999-04-01	0	0.116	0.116	-	-	-	0	0	-	2.006	2.006	-	-	-	0	-	0.00%
1999-03-31	0	0.116	0.121	-	-	-	0	0	-	2.006	2.092	-	-	-	0	-	0.00%
1999-03-30	0	0.116	-	-	-	-	0	0	-	2.006	-	-	-	-	0	-	0.00%
1999-03-29	0	0.116	0.116	-	-	-	0	0	-	2.006	2.006	-	-	-	0	-	0.87%
1999-03-26	0	0.115	-	-	-	-	0	0	-	1.988	-	-	-	-	0	-	0.00%
1999-03-25	0	0.115	-	-	-	-	0	0	-	1.988	-	-	-	-	0	-	0.00%
1999-03-24	0	0.115	-	-	-	-	0	0	-	1.988	-	-	-	-	0	-	0.00%
1999-03-23	0	0.115	0.115	-	-	-	0	0	-	1.988	1.988	-	-	-	0	-	0.88%
1999-03-22	0	0.114	0.114	-	-	-	0	0	-	1.971	1.971	-	-	-	0	-	0.88%
1999-03-19	0	0.113	0.113	-	-	-	0	0	-	1.954	1.954	-	-	-	0	-	0.00%
1999-03-18	0	0.113	0.113	-	-	-	0	0	-	1.954	1.954	-	-	-	0	-	0.00%
1999-03-17	0	0.113	0.113	-	-	-	0	0	-	1.954	1.954	-	-	-	0	-	0.00%
1999-03-16	0	0.113	-	-	-	-	0	0	-	1.954	-	-	-	-	0	-	0.00%
1999-03-15	0	0.113	-	-	-	-	0	0	-	1.954	-	-	-	-	0	-	0.00%
1999-03-12	0	0.113	0.113	-	-	-	0	0	-	1.954	1.954	-	-	-	0	-	0.89%
1999-03-11	0	0.112	-	-	-	-	0	0	-	1.936	-	-	-	-	0	-	0.00%
1999-03-10	0	0.112	-	-	-	-	0	0	-	1.936	-	-	-	-	0	-	0.00%
1999-03-09	0	0.112	-	-	0.112	0.112	100,000	11,200	0.1120	1.936	-	-	1.936	1.936	5,784	1.9365	0.90%
1999-03-08	0	0.111	-	-	-	-	0	0	-	1.919	-	-	-	-	0	-	0.00%
1999-03-05	0	0.111	0.107	0.115	-	-	0	0	-	1.919	1.850	1.988	-	-	0	-	0.00%
1999-03-04	0	0.111	0.111	-	-	-	0	0	-	1.919	1.919	-	-	-	0	-	0.91%
1999-03-03	0	0.110	0.110	-	-	-	0	0	-	1.902	1.902	-	-	-	0	-	0.00%
1999-03-02	0	0.110	0.110	-	0.110	0.110	70,000	7,700	0.1100	1.902	1.902	-	1.902	1.902	4,049	1.9019	10.00%
1999-03-01	0	0.100	0.100	-	0.100	0.100	66,000	6,600	0.1000	1.729	1.729	-	1.729	1.729	3,817	1.7290	0.00%
1999-02-26	0	0.100	0.100	-	-	-	0	0	-	1.729	1.729	-	-	-	0	-	1.01%
1999-02-25	0	0.099	-	-	0.099	0.099	100,000	9,900	0.0990	1.712	-	-	1.712	1.712	5,784	1.7117	1.02%
1999-02-24	0	0.098	-	-	0.098	0.098	400,000	39,200	0.0980	1.694	-	-	1.694	1.694	23,135	1.6944	0.00%
1999-02-23	0	0.098	0.098	-	0.098	0.098	166,000	16,268	0.0980	1.694	1.694	-	1.694	1.694	9,601	1.6944	0.00%
1999-02-22	0	0.098	-	-	-	-	0	0	-	1.694	-	-	-	-	0	-	0.00%
1999-02-19	0	0.098	-	-	-	-	0	0	-	1.694	-	-	-	-	0	-	0.00%
1999-02-15	0	0.098	-	-	-	-	0	0	-	1.694	-	-	-	-	0	-	0.00%
1999-02-12	0	0.098	-	0.098	-	-	0	0	-	1.694	-	1.694	-	-	0	-	-2.00%
1999-02-11	0	0.100	-	0.100	-	-	0	0	-	1.729	-	1.729	-	-	0	-	-13.04%
1999-02-10	0	0.115	-	0.115	-	-	0	0	-	1.988	-	1.988	-	-	0	-	-10.16%
1999-02-09	0	0.128	-	0.128	0.130	0.130	300,000	39,000	0.1300	2.213	-	2.213	2.248	2.248	17,351	2.2477	-1.54%
1999-02-08	0	0.130	-	-	-	-	0	0	-	2.248	-	-	-	-	0	-	0.00%
1999-02-05	0	0.130	-	-	-	-	0	0	-	2.248	-	-	-	-	0	-	0.00%
1999-02-04	0	0.130	-	-	-	-	0	0	-	2.248	-	-	-	-	0	-	0.00%
1999-02-03	0	0.130	-	0.130	-	-	0	0	-	2.248	-	2.248	-	-	0	-	0.00%
1999-02-02	0	0.130	-	-	-	-	0	0	-	2.248	-	-	-	-	0	-	0.00%
1999-02-01	0	0.130	-	-	-	-	0	0	-	2.248	-	-	-	-	0	-	0.00%
1999-01-29	0	0.130	-	-	-	-	0	0	-	2.248	-	-	-	-	0	-	0.00%
1999-01-28	0	0.130	-	-	-	-	0	0	-	2.248	-	-	-	-	0	-	0.00%
1999-01-27	0	0.130	-	0.130	-	-	0	0	-	2.248	-	2.248	-	-	0	-	-5.80%
1999-01-26	0	0.138	-	0.138	-	-	0	0	-	2.386	-	2.386	-	-	0	-	-1.43%
1999-01-25	0	0.140	-	0.140	-	-	0	0	-	2.421	-	2.421	-	-	0	-	-6.67%
1999-01-22	0	0.150	-	-	-	-	0	0	-	2.593	-	-	-	-	0	-	0.00%
1999-01-21	0	0.150	-	0.154	-	-	0	0	-	2.593	-	2.663	-	-	0	-	0.00%
1999-01-20	0	0.150	-	0.154	-	-	0	0	-	2.593	-	2.663	-	-	0	-	0.00%
1999-01-19	0	0.150	-	0.154	-	-	0	0	-	2.593	-	2.663	-	-	0	-	0.00%
1999-01-18	0	0.150	-	0.154	-	-	0	0	-	2.593	-	2.663	-	-	0	-	0.00%
1999-01-15	0	0.150	-	0.154	-	-	0	0	-	2.593	-	2.663	-	-	0	-	0.00%
1999-01-14	0	0.150	-	-	-	-	0	0	-	2.593	-	-	-	-	0	-	0.00%
1999-01-13	0	0.150	-	0.154	-	-	0	0	-	2.593	-	2.663	-	-	0	-	0.00%
1999-01-12	0	0.150	-	0.154	-	-	0	0	-	2.593	-	2.663	-	-	0	-	0.00%
1999-01-11	0	0.150	-	0.154	-	-	0	0	-	2.593	-	2.663	-	-	0	-	0.00%
1999-01-08	0	0.150	-	0.154	-	-	0	0	-	2.593	-	2.663	-	-	0	-	0.00%
1999-01-07	0	0.150	-	0.153	-	-	0	0	-	2.593	-	2.645	-	-	0	-	0.00%
1999-01-06	0	0.150	-	-	-	-	0	0	-	2.593	-	-	-	-	0	-	0.00%
1999-01-05	0	0.150	-	-	-	-	0	0	-	2.593	-	-	-	-	0	-	0.00%
1999-01-04	0	0.150	-	-	-	-	0	0	-	2.593	-	-	-	-	0	-	0.00%
1998-12-31	0	0.150	-	0.154	-	-	0	0	-	2.593	-	2.663	-	-	0	-	0.00%
1998-12-30	0	0.150	-	0.154	-	-	0	0	-	2.593	-	2.663	-	-	0	-	0.00%
1998-12-29	0	0.150	-	0.154	-	-	0	0	-	2.593	-	2.663	-	-	0	-	0.00%
1998-12-28	0	0.150	-	0.154	-	-	0	0	-	2.593	-	2.663	-	-	0	-	0.00%
1998-12-24	0	0.150	-	0.154	-	-	0	0	-	2.593	-	2.663	-	-	0	-	0.00%
1998-12-23	0	0.150	-	0.154	-	-	0	0	-	2.593	-	2.663	-	-	0	-	0.00%
1998-12-22	0	0.150	-	0.154	-	-	0	0	-	2.593	-	2.663	-	-	0	-	0.00%
1998-12-21	0	0.150	-	0.154	-	-	0	0	-	2.593	-	2.663	-	-	0	-	0.00%
1998-12-18	0	0.150	-	0.154	-	-	1,500	225	0.1500	2.593	-	2.663	-	-	87	2.5935	0.00%
1998-12-17	0	0.150	-	0.154	-	-	0	0	-	2.593	-	2.663	-	-	0	-	0.00%
1998-12-16	0	0.150	-	-	0.150	0.150	2,000	300	0.1500	2.593	-	-	2.593	2.593	116	2.5935	0.00%
1998-12-15	0	0.150	-	-	-	-	0	0	-	2.593	-	-	-	-	0	-	0.00%
1998-12-14	0	0.150	-	-	-	-	0	0	-	2.593	-	-	-	-	0	-	0.00%
1998-12-11	0	0.150	-	0.150	-	-	0	0	-	2.593	-	2.593	-	-	0	-	-0.66%
1998-12-10	0	0.151	-	-	-	-	0	0	-	2.611	-	-	-	-	0	-	0.00%
1998-12-09	0	0.151	-	0.155	-	-	0	0	-	2.611	-	2.680	-	-	0	-	0.00%
1998-12-08	0	0.151	-	-	-	-	0	0	-	2.611	-	-	-	-	0	-	0.00%
1998-12-07	0	0.151	-	0.155	-	-	0	0	-	2.611	-	2.680	-	-	0	-	0.00%
1998-12-04	0	0.151	-	-	-	-	0	0	-	2.611	-	-	-	-	0	-	0.00%
1998-12-03	0	0.151	-	-	-	-	0	0	-	2.611	-	-	-	-	0	-	0.00%
1998-12-02	0	0.151	-	0.155	-	-	0	0	-	2.611	-	2.680	-	-	0	-	0.00%
1998-12-01	0	0.151	-	0.155	-	-	0	0	-	2.611	-	2.680	-	-	0	-	0.00%
1998-11-30	0	0.151	-	0.160	-	-	0	0	-	2.611	-	2.766	-	-	0	-	0.00%
1998-11-27	0	0.151	-	-	0.151	0.151	110,000	16,610	0.1510	2.611	-	-	2.611	2.611	6,362	2.6108	2.72%
1998-11-26	0	0.147	-	0.151	0.147	0.147	100,000	14,700	0.1470	2.542	-	2.611	2.542	2.542	5,784	2.5416	2.80%
1998-11-25	0	0.143	0.135	0.150	0.143	0.143	100,000	14,300	0.1430	2.472	2.334	2.593	2.472	2.472	5,784	2.4725	2.88%
1998-11-24	0	0.139	-	-	-	-	0	0	-	2.403	-	-	-	-	0	-	0.00%
1998-11-23	0	0.139	-	-	-	-	0	0	-	2.403	-	-	-	-	0	-	0.00%
1998-11-20	0	0.139	0.135	-	-	-	0	0	-	2.403	2.334	-	-	-	0	-	0.00%
1998-11-19	0	0.139	0.135	0.147	0.139	0.139	100,000	13,900	0.1390	2.403	2.334	2.542	2.403	2.403	5,784	2.4033	2.96%
1998-11-18	0	0.135	0.131	-	-	-	0	0	-	2.334	2.265	-	-	-	0	-	0.00%
1998-11-17	0	0.135	-	-	-	-	0	0	-	2.334	-	-	-	-	0	-	0.00%
1998-11-16	0	0.135	-	-	-	-	0	0	-	2.334	-	-	-	-	0	-	0.00%
1998-11-13	0	0.135	-	-	-	-	0	0	-	2.334	-	-	-	-	0	-	0.00%
1998-11-12	0	0.135	-	-	-	-	0	0	-	2.334	-	-	-	-	0	-	0.00%
1998-11-11	0	0.135	-	-	-	-	0	0	-	2.334	-	-	-	-	0	-	0.00%
1998-11-10	0	0.135	-	0.139	-	-	0	0	-	2.334	-	2.403	-	-	0	-	0.00%
1998-11-09	0	0.135	-	-	-	-	0	0	-	2.334	-	-	-	-	0	-	0.00%
1998-11-06	0	0.135	-	-	-	-	0	0	-	2.334	-	-	-	-	0	-	0.00%
1998-11-05	0	0.135	-	-	-	-	0	0	-	2.334	-	-	-	-	0	-	0.00%
1998-11-04	0	0.135	0.135	-	-	-	0	0	-	2.334	2.334	-	-	-	0	-	5.47%
1998-11-03	0	0.128	0.128	-	0.126	0.126	200,000	25,200	0.1260	2.213	2.213	-	2.179	2.179	11,567	2.1785	14.29%
1998-11-02	0	0.112	0.112	-	-	-	0	0	-	1.936	1.936	-	-	-	0	-	4.67%
1998-10-30	0	0.107	0.107	-	0.106	0.106	80,000	8,480	0.1060	1.850	1.850	-	1.833	1.833	4,627	1.8327	4.90%
1998-10-29	0	0.102	0.102	-	-	-	0	0	-	1.764	1.764	-	-	-	0	-	0.00%
1998-10-27	0	0.102	0.102	-	-	-	0	0	-	1.764	1.764	-	-	-	0	-	0.00%
1998-10-26	0	0.102	0.102	-	-	-	0	0	-	1.764	1.764	-	-	-	0	-	0.00%
1998-10-23	0	0.102	0.102	-	-	-	0	0	-	1.764	1.764	-	-	-	0	-	0.00%
1998-10-22	0	0.102	-	-	-	-	0	0	-	1.764	-	-	-	-	0	-	0.00%
1998-10-21	0	0.102	0.102	-	-	-	0	0	-	1.764	1.764	-	-	-	0	-	0.00%
1998-10-20	0	0.102	0.102	-	-	-	0	0	-	1.764	1.764	-	-	-	0	-	0.00%
1998-10-19	0	0.102	0.102	-	-	-	0	0	-	1.764	1.764	-	-	-	0	-	0.00%
1998-10-16	0	0.102	-	-	-	-	0	0	-	1.764	-	-	-	-	0	-	0.00%
1998-10-15	0	0.102	-	-	-	-	0	0	-	1.764	-	-	-	-	0	-	0.00%
1998-10-14	0	0.102	0.102	-	-	-	0	0	-	1.764	1.764	-	-	-	0	-	0.00%
1998-10-13	0	0.102	0.102	-	-	-	0	0	-	1.764	1.764	-	-	-	0	-	0.00%
1998-10-12	0	0.102	0.102	-	-	-	0	0	-	1.764	1.764	-	-	-	0	-	0.00%
1998-10-09	0	0.102	0.102	-	-	-	0	0	-	1.764	1.764	-	-	-	0	-	0.00%
1998-10-08	0	0.102	0.102	-	-	-	0	0	-	1.764	1.764	-	-	-	0	-	0.00%
1998-10-07	0	0.102	0.102	-	-	-	0	0	-	1.764	1.764	-	-	-	0	-	0.00%
1998-10-05	0	0.102	0.102	-	-	-	0	0	-	1.764	1.764	-	-	-	0	-	0.00%
1998-09-30	0	0.102	0.102	0.106	-	-	0	0	-	1.764	1.764	1.833	-	-	0	-	0.00%
1998-09-29	0	0.102	0.102	-	-	-	0	0	-	1.764	1.764	-	-	-	0	-	0.00%
1998-09-28	0	0.102	-	-	-	-	0	0	-	1.764	-	-	-	-	0	-	0.00%
1998-09-25	0	0.102	0.102	-	-	-	0	0	-	1.764	1.764	-	-	-	0	-	0.00%
1998-09-24	0	0.102	0.102	-	-	-	0	0	-	1.764	1.764	-	-	-	0	-	0.00%
1998-09-23	0	0.102	0.102	-	-	-	0	0	-	1.764	1.764	-	-	-	0	-	0.00%
1998-09-22	0	0.102	0.102	-	-	-	0	0	-	1.764	1.764	-	-	-	0	-	0.00%
1998-09-21	0	0.102	0.102	-	-	-	0	0	-	1.764	1.764	-	-	-	0	-	0.00%
1998-09-18	0	0.102	0.102	-	0.102	0.102	200,000	20,400	0.1020	1.764	1.764	-	1.764	1.764	11,567	1.7636	-0.97%
1998-09-17	0	0.103	0.102	-	-	-	0	0	-	1.781	1.764	-	-	-	0	-	0.00%
1998-09-16	0	0.103	0.103	-	0.103	0.103	260,000	26,780	0.1030	1.781	1.781	-	1.781	1.781	15,038	1.7809	0.00%
1998-09-15	0	0.103	0.103	-	-	-	0	0	-	1.781	1.781	-	-	-	0	-	0.00%
1998-09-14	0	0.103	0.103	-	-	-	80,000	8,240	0.1030	1.781	1.781	-	-	-	4,627	1.7809	0.00%
1998-09-11	0	0.103	0.101	-	-	-	0	0	-	1.781	1.746	-	-	-	0	-	0.00%
1998-09-10	0	0.103	-	-	-	-	0	0	-	1.781	-	-	-	-	0	-	0.00%
1998-09-09	0	0.103	0.102	0.106	0.103	0.103	220,000	22,760	0.1035	1.781	1.764	1.833	1.781	1.781	12,724	1.7887	-1.90%
1998-09-08	0	0.105	-	-	0.105	0.105	200,000	21,000	0.1050	1.815	-	-	1.815	1.815	11,567	1.8154	-1.87%
1998-09-07	0	0.107	-	-	-	-	0	0	-	1.850	-	-	-	-	0	-	0.00%
1998-09-04	0	0.107	0.105	-	-	-	0	0	-	1.850	1.815	-	-	-	0	-	0.00%
1998-09-03	0	0.107	0.107	-	0.107	0.107	80,000	8,560	0.1070	1.850	1.850	-	1.850	1.850	4,627	1.8500	-0.93%
1998-09-02	0	0.108	-	-	-	-	0	0	-	1.867	-	-	-	-	0	-	0.00%
1998-09-01	0	0.108	-	-	-	-	0	0	-	1.867	-	-	-	-	0	-	0.00%
1998-08-31	0	0.108	0.108	-	0.108	0.108	30,000	3,240	0.1080	1.867	1.867	-	1.867	1.867	1,735	1.8673	-0.92%
1998-08-28	0	0.109	-	-	-	-	0	0	-	1.885	-	-	-	-	0	-	0.00%
1998-08-27	0	0.109	0.109	-	0.109	0.109	100,000	10,900	0.1090	1.885	1.885	-	1.885	1.885	5,784	1.8846	-2.68%
1998-08-26	0	0.112	-	-	-	-	0	0	-	1.936	-	-	-	-	0	-	0.00%
1998-08-25	0	0.112	0.109	-	-	-	0	0	-	1.936	1.885	-	-	-	0	-	0.00%
1998-08-24	0	0.112	-	-	-	-	0	0	-	1.936	-	-	-	-	0	-	0.00%
1998-08-21	0	0.112	-	-	-	-	0	0	-	1.936	-	-	-	-	0	-	0.00%
1998-08-20	0	0.112	0.109	-	-	-	0	0	-	1.936	1.885	-	-	-	0	-	0.00%
1998-08-19	0	0.112	0.109	-	-	-	0	0	-	1.936	1.885	-	-	-	0	-	0.00%
1998-08-18	0	0.112	-	-	0.112	0.112	200,000	22,400	0.1120	1.936	-	-	1.936	1.936	11,567	1.9365	-3.45%
1998-08-14	0	0.116	0.116	-	0.115	0.115	200,000	23,000	0.1150	2.006	2.006	-	1.988	1.988	11,567	1.9883	0.87%
1998-08-13	0	0.115	0.111	-	-	-	0	0	-	1.988	1.919	-	-	-	0	-	0.00%
1998-08-12	0	0.115	0.111	-	-	-	0	0	-	1.988	1.919	-	-	-	0	-	0.00%
1998-08-11	0	0.115	-	-	-	-	0	0	-	1.988	-	-	-	-	0	-	0.00%
1998-08-10	0	0.115	-	-	-	-	0	0	-	1.988	-	-	-	-	0	-	0.00%
1998-08-07	0	0.115	0.111	-	-	-	0	0	-	1.988	1.919	-	-	-	0	-	0.00%
1998-08-06	0	0.115	-	-	0.115	0.115	200,000	23,000	0.1150	1.988	-	-	1.988	1.988	11,567	1.9883	-2.54%
1998-08-05	0	0.118	0.115	-	-	-	0	0	-	2.040	1.988	-	-	-	0	-	0.00%
1998-08-04	0	0.118	0.115	-	-	-	0	0	-	2.040	1.988	-	-	-	0	-	0.00%
1998-08-03	0	0.118	0.115	-	0.118	0.118	430,000	50,740	0.1180	2.040	1.988	-	2.040	2.040	24,870	2.0402	-2.48%
1998-07-31	0	0.121	0.118	-	-	-	0	0	-	2.092	2.040	-	-	-	0	-	0.00%
1998-07-30	0	0.121	0.118	-	-	-	0	0	-	2.092	2.040	-	-	-	0	-	0.00%
1998-07-29	0	0.121	-	-	-	-	0	0	-	2.092	-	-	-	-	0	-	0.00%
1998-07-28	0	0.121	0.120	-	-	-	0	0	-	2.092	2.075	-	-	-	0	-	0.00%
1998-07-27	0	0.121	0.120	-	-	-	0	0	-	2.092	2.075	-	-	-	0	-	0.00%
1998-07-24	0	0.121	0.121	-	-	-	0	0	-	2.092	2.092	-	-	-	0	-	0.83%
1998-07-23	0	0.120	0.120	-	0.120	0.120	20,000	2,400	0.1200	2.075	2.075	-	2.075	2.075	1,157	2.0748	0.00%
1998-07-22	0	0.120	0.120	-	0.120	0.120	200,000	24,000	0.1200	2.075	2.075	-	2.075	2.075	11,567	2.0748	-0.83%
1998-07-21	0	0.121	0.121	-	-	-	0	0	-	2.092	2.092	-	-	-	0	-	0.83%
1998-07-20	0	0.120	0.120	-	0.120	0.120	80,000	9,600	0.1200	2.075	2.075	-	2.075	2.075	4,627	2.0748	0.00%
1998-07-17	0	0.120	0.120	0.127	0.120	0.120	140,000	16,800	0.1200	2.075	2.075	2.196	2.075	2.075	8,097	2.0748	-5.51%
1998-07-16	0	0.127	0.120	-	-	-	0	0	-	2.196	2.075	-	-	-	0	-	0.00%
1998-07-15	0	0.127	0.126	-	0.127	0.141	110,000	15,230	0.1385	2.196	2.179	-	2.196	2.438	6,362	2.3939	-9.29%
1998-07-14	0	0.140	0.140	-	-	-	0	0	-	2.421	2.421	-	-	-	0	-	2.94%
1998-07-13	0	0.136	0.136	0.144	0.130	0.136	200,000	26,700	0.1335	2.351	2.351	2.490	2.248	2.351	11,567	2.3082	-2.86%
1998-07-10	0	0.140	0.133	0.145	0.125	0.150	1,340,000	186,400	0.1391	2.421	2.300	2.507	2.161	2.593	77,501	2.4051	-22.22%
1998-07-09	0	0.180	-	0.180	-	-	0	0	-	3.112	-	3.112	-	-	0	-	-7.69%
1998-07-08	0	0.195	-	0.197	-	-	0	0	-	3.372	-	3.406	-	-	0	-	0.00%
1998-07-07	0	0.195	-	0.195	0.200	0.200	200,000	40,000	0.2000	3.372	-	3.372	3.458	3.458	11,567	3.4580	-22.00%
1998-07-06	0	0.250	-	0.260	-	-	0	0	-	4.322	-	4.495	-	-	0	-	0.00%
1998-07-03	0	0.250	-	0.265	-	-	0	0	-	4.322	-	4.582	-	-	0	-	0.00%
1998-07-02	0	0.250	-	0.265	-	-	0	0	-	4.322	-	4.582	-	-	0	-	0.00%
1998-06-30	0	0.250	-	0.255	-	-	0	0	-	4.322	-	4.409	-	-	0	-	0.00%
1998-06-29	0	0.250	-	0.265	-	-	0	0	-	4.322	-	4.582	-	-	0	-	0.00%
1998-06-26	0	0.250	-	0.250	-	-	200,000	50,000	0.2500	4.322	-	4.322	-	-	11,567	4.3225	0.00%
1998-06-25	0	0.250	-	0.255	-	-	0	0	-	4.322	-	4.409	-	-	0	-	0.00%
1998-06-24	0	0.250	-	0.265	0.250	0.260	50,000	12,800	0.2560	4.322	-	4.582	4.322	4.495	2,892	4.4262	-5.66%
1998-06-23	0	0.265	-	0.265	0.265	0.265	20,000	5,300	0.2650	4.582	-	4.582	4.582	4.582	1,157	4.5818	0.00%
1998-06-22	0	0.265	0.250	0.265	0.265	0.265	50,000	13,250	0.2650	4.582	4.322	4.582	4.582	4.582	2,892	4.5818	1.92%
1998-06-19	0	0.260	0.255	0.260	0.250	0.260	190,000	49,250	0.2592	4.495	4.409	4.495	4.322	4.495	10,989	4.4817	4.00%
1998-06-18	0	0.250	0.250	0.260	0.250	0.285	1,094,000	301,400	0.2755	4.322	4.322	4.495	4.322	4.928	63,274	4.7634	-10.71%
1998-06-17	0	0.280	0.260	0.280	0.260	0.320	3,590,000	1,009,150	0.2811	4.841	4.495	4.841	4.495	5.533	207,635	4.8602	0.00%
1998-06-16	0	0.280	0.270	0.305	0.270	0.365	3,490,000	1,112,150	0.3187	4.841	4.668	5.273	4.668	6.311	201,851	5.5098	-20.00%
1998-06-15	0	0.350	0.345	0.350	0.345	0.370	1,700,000	603,100	0.3548	6.051	5.965	6.051	5.965	6.397	98,323	6.1339	-7.89%
1998-06-12	0	0.380	0.360	0.380	0.345	0.385	5,460,000	1,970,100	0.3608	6.570	6.224	6.570	5.965	6.657	315,790	6.2386	5.56%
1998-06-11	0	0.360	0.345	0.360	0.350	0.370	1,370,000	490,850	0.3583	6.224	5.965	6.224	6.051	6.397	79,237	6.1947	-2.70%
1998-06-10	0	0.370	0.350	0.370	0.355	0.390	2,490,000	932,000	0.3743	6.397	6.051	6.397	6.138	6.743	144,014	6.4716	-7.50%
1998-06-09	0	0.400	0.380	0.405	0.370	0.405	2,480,000	957,250	0.3860	6.916	6.570	7.002	6.397	7.002	143,436	6.6737	0.00%
1998-06-08	0	0.400	0.390	0.400	0.385	0.415	4,870,000	1,955,300	0.4015	6.916	6.743	6.916	6.657	7.175	281,666	6.9419	-5.88%
1998-06-05	0	0.425	0.390	0.425	0.380	0.425	6,850,000	2,649,040	0.3867	7.348	6.743	7.348	6.570	7.348	396,183	6.6864	8.97%
1998-06-04	0	0.390	0.370	0.390	0.370	0.440	5,750,000	2,357,950	0.4101	6.743	6.397	6.743	6.397	7.608	332,562	7.0903	-7.14%
1998-06-03	0	0.420	0.390	0.420	0.400	0.420	150,000	61,200	0.4080	7.262	6.743	7.262	6.916	7.262	8,676	7.0543	7.69%
1998-06-02	0	0.390	0.385	0.400	0.380	0.420	1,600,000	638,750	0.3992	6.743	6.657	6.916	6.570	7.262	92,539	6.9025	5.41%
1998-06-01	0	0.370	0.335	0.370	0.370	0.425	502,000	194,600	0.3876	6.397	5.792	6.397	6.397	7.348	29,034	6.7025	-14.94%
1998-05-29	0	0.435	0.430	0.435	0.430	0.475	1,720,000	777,860	0.4522	7.521	7.435	7.521	7.435	8.213	99,479	7.8193	-9.37%
1998-05-28	0	0.480	0.475	0.480	0.435	0.480	5,974,000	2,697,740	0.4516	8.299	8.213	8.299	7.521	8.299	345,518	7.8078	7.87%
1998-05-27	0	0.445	0.445	0.450	0.440	0.455	1,150,000	514,100	0.4470	7.694	7.694	7.780	7.608	7.867	66,512	7.7294	-5.32%
1998-05-26	0	0.470	0.455	0.470	0.440	0.490	7,186,000	3,338,070	0.4645	8.126	7.867	8.126	7.608	8.472	415,616	8.0316	0.00%
1998-05-25	0	0.470	0.455	0.470	0.450	0.475	9,756,000	4,474,240	0.4586	8.126	7.867	8.126	7.780	8.213	564,257	7.9294	3.30%
1998-05-22	0	0.455	0.445	0.455	0.445	0.465	3,134,000	1,433,040	0.4573	7.867	7.694	7.867	7.694	8.040	181,261	7.9060	-3.19%
1998-05-21	0	0.470	0.455	0.470	0.440	0.470	7,950,000	3,609,300	0.4540	8.126	7.867	8.126	7.608	8.126	459,803	7.8497	3.30%
1998-05-20	0	0.455	0.455	0.465	0.405	0.465	12,948,000	5,670,080	0.4379	7.867	7.867	8.040	7.002	8.040	748,872	7.5715	7.06%
1998-05-19	0	0.425	0.420	0.425	0.385	0.435	9,824,000	4,097,290	0.4171	7.348	7.262	7.348	6.657	7.521	568,190	7.2111	4.94%
1998-05-18	0	0.405	0.395	0.415	0.365	0.405	6,002,000	2,265,440	0.3774	7.002	6.830	7.175	6.311	7.002	347,137	6.5261	10.96%
1998-05-15	0	0.365	0.355	0.380	0.335	0.395	2,286,000	799,530	0.3498	6.311	6.138	6.570	5.792	6.830	132,215	6.0472	10.61%
1998-05-14	0	0.330	0.320	0.350	0.280	0.330	366,000	118,230	0.3230	5.706	5.533	6.051	4.841	5.706	21,168	5.5852	10.00%
1998-05-13	0	0.300	0.290	0.310	0.295	0.300	386,000	115,170	0.2984	5.187	5.014	5.360	5.101	5.187	22,325	5.1588	0.00%
1998-05-12	0	0.300	-	-	-	-	0	0	-	5.187	-	-	-	-	0	-	0.00%
1998-05-11	0	0.300	-	-	-	-	0	0	-	5.187	-	-	-	-	0	-	0.00%
1998-05-08	0	0.300	-	-	-	-	0	0	-	5.187	-	-	-	-	0	-	0.00%
1998-05-07	0	0.300	-	-	-	-	0	0	-	5.187	-	-	-	-	0	-	0.00%
1998-05-06	0	0.300	-	-	-	-	0	0	-	5.187	-	-	-	-	0	-	0.00%
1998-05-05	0	0.300	-	0.320	-	-	0	0	-	5.187	-	5.533	-	-	0	-	0.00%
1998-05-04	0	0.300	-	-	-	-	0	0	-	5.187	-	-	-	-	0	-	0.00%
1998-05-01	0	0.300	0.250	0.310	-	-	0	0	-	5.187	4.322	5.360	-	-	0	-	0.00%
1998-04-30	0	0.300	-	-	-	-	0	0	-	5.187	-	-	-	-	0	-	0.00%
1998-04-29	0	0.300	-	0.320	-	-	0	0	-	5.187	-	5.533	-	-	0	-	0.00%
1998-04-28	0	0.300	-	0.300	-	-	0	0	-	5.187	-	5.187	-	-	0	-	-3.23%
1998-04-27	0	0.310	0.260	0.310	-	-	0	0	-	5.360	4.495	5.360	-	-	0	-	0.00%
1998-04-24	0	0.310	-	-	-	-	0	0	-	5.360	-	-	-	-	0	-	0.00%
1998-04-23	0	0.310	-	-	-	-	0	0	-	5.360	-	-	-	-	0	-	0.00%
1998-04-22	0	0.310	-	0.330	-	-	0	0	-	5.360	-	5.706	-	-	0	-	0.00%
1998-04-21	0	0.310	-	-	-	-	0	0	-	5.360	-	-	-	-	0	-	0.00%
1998-04-20	0	0.310	-	-	-	-	0	0	-	5.360	-	-	-	-	0	-	0.00%
1998-04-17	0	0.310	-	-	-	-	0	0	-	5.360	-	-	-	-	0	-	0.00%
1998-04-16	0	0.310	-	0.330	-	-	0	0	-	5.360	-	5.706	-	-	0	-	0.00%
1998-04-15	0	0.310	0.260	0.350	0.280	0.330	208,000	60,400	0.2904	5.360	4.495	6.051	4.841	5.706	12,030	5.0207	-6.06%
1998-04-14	0	0.330	-	0.370	0.330	0.330	50,000	16,500	0.3300	5.706	-	6.397	5.706	5.706	2,892	5.7057	-5.71%
1998-04-09	0	0.350	-	0.350	0.380	0.380	2,000	760	0.3800	6.051	-	6.051	6.570	6.570	116	6.5702	2.94%
1998-04-08	0	0.340	-	0.360	-	-	0	0	-	5.879	-	6.224	-	-	0	-	0.00%
1998-04-07	0	0.340	-	-	-	-	0	0	-	5.879	-	-	-	-	0	-	0.00%
1998-04-03	0	0.340	-	-	-	-	0	0	-	5.879	-	-	-	-	0	-	0.00%
1998-04-02	0	0.340	-	0.340	-	-	0	0	-	5.879	-	5.879	-	-	0	-	-10.53%
1998-04-01	0	0.380	-	0.380	-	-	0	0	-	6.570	-	6.570	-	-	0	-	-3.80%
1998-03-31	0	0.395	-	0.395	0.380	0.395	32,000	12,290	0.3841	6.830	-	6.830	6.570	6.830	1,851	6.6404	16.18%
1998-03-30	0	0.340	-	0.360	0.360	0.360	10,000	3,600	0.3600	5.879	-	6.224	6.224	6.224	578	6.2244	0.00%
1998-03-27	0	0.340	-	-	-	-	0	0	-	5.879	-	-	-	-	0	-	0.00%
1998-03-26	0	0.340	-	-	-	-	0	0	-	5.879	-	-	-	-	0	-	0.00%
1998-03-25	0	0.340	-	-	-	-	0	0	-	5.879	-	-	-	-	0	-	0.00%
1998-03-24	0	0.340	-	0.360	-	-	0	0	-	5.879	-	6.224	-	-	0	-	0.00%
1998-03-23	0	0.340	-	-	-	-	0	0	-	5.879	-	-	-	-	0	-	0.00%
1998-03-20	0	0.340	-	0.350	-	-	0	0	-	5.879	-	6.051	-	-	0	-	0.00%
1998-03-19	0	0.340	-	-	-	-	0	0	-	5.879	-	-	-	-	0	-	0.00%
1998-03-18	0	0.340	0.290	0.350	-	-	0	0	-	5.879	5.014	6.051	-	-	0	-	0.00%
1998-03-17	0	0.340	-	0.390	-	-	0	0	-	5.879	-	6.743	-	-	0	-	0.00%
1998-03-16	0	0.340	0.340	0.390	-	-	0	0	-	5.879	5.879	6.743	-	-	0	-	0.00%
1998-03-13	0	0.340	0.290	0.340	0.380	0.380	2,000	760	0.3800	5.879	5.014	5.879	6.570	6.570	116	6.5702	0.00%
1998-03-12	0	0.340	-	0.380	-	-	0	0	-	5.879	-	6.570	-	-	0	-	0.00%
1998-03-11	0	0.340	0.290	0.340	0.340	0.380	58,000	20,040	0.3455	5.879	5.014	5.879	5.879	6.570	3,355	5.9740	9.68%
1998-03-10	0	0.310	0.310	0.380	0.300	0.350	106,000	33,900	0.3198	5.360	5.360	6.570	5.187	6.051	6,131	5.5295	6.90%
1998-03-09	0	0.290	-	0.290	-	-	0	0	-	5.014	-	5.014	-	-	0	-	-9.38%
1998-03-06	0	0.320	-	-	-	-	0	0	-	5.533	-	-	-	-	0	-	0.00%
1998-03-05	0	0.320	-	0.340	-	-	0	0	-	5.533	-	5.879	-	-	0	-	0.00%
1998-03-04	0	0.320	-	-	-	-	0	0	-	5.533	-	-	-	-	0	-	0.00%
1998-03-03	0	0.320	0.320	0.365	-	-	0	0	-	5.533	5.533	6.311	-	-	0	-	1.59%
1998-03-02	0	0.315	0.315	-	-	-	0	0	-	5.446	5.446	-	-	-	0	-	0.00%
1998-02-27	0	0.315	0.310	0.400	0.315	0.405	22,000	7,110	0.3232	5.446	5.360	6.916	5.446	7.002	1,272	5.5878	-13.70%
1998-02-26	0	0.365	-	0.385	-	-	0	0	-	6.311	-	6.657	-	-	0	-	0.00%
1998-02-25	0	0.365	-	0.385	-	-	0	0	-	6.311	-	6.657	-	-	0	-	0.00%
1998-02-24	0	0.365	0.315	0.365	-	-	0	0	-	6.311	5.446	6.311	-	-	0	-	0.00%
1998-02-23	0	0.365	0.320	0.385	-	-	0	0	-	6.311	5.533	6.657	-	-	0	-	0.00%
1998-02-20	0	0.365	0.325	0.385	0.340	0.365	470,000	162,700	0.3462	6.311	5.619	6.657	5.879	6.311	27,183	5.9853	5.80%
1998-02-19	0	0.345	-	-	-	-	0	0	-	5.965	-	-	-	-	0	-	0.00%
1998-02-18	0	0.345	0.300	-	-	-	0	0	-	5.965	5.187	-	-	-	0	-	0.00%
1998-02-17	0	0.345	0.325	-	-	-	0	0	-	5.965	5.619	-	-	-	0	-	0.00%
1998-02-16	0	0.345	0.300	-	-	-	0	0	-	5.965	5.187	-	-	-	0	-	0.00%
1998-02-13	0	0.345	0.320	0.395	-	-	0	0	-	5.965	5.533	6.830	-	-	0	-	0.00%
1998-02-12	0	0.345	0.345	0.395	0.345	0.345	100,000	34,500	0.3450	5.965	5.965	6.830	5.965	5.965	5,784	5.9650	-13.75%
1998-02-11	0	0.400	0.365	0.400	0.380	0.400	576,000	222,320	0.3860	6.916	6.311	6.916	6.570	6.916	33,314	6.6735	5.26%
1998-02-10	0	0.380	0.330	0.380	0.380	0.380	2,000	760	0.3800	6.570	5.706	6.570	6.570	6.570	116	6.5702	0.00%
1998-02-09	0	0.380	0.330	0.380	-	-	0	0	-	6.570	5.706	6.570	-	-	0	-	0.00%
1998-02-06	0	0.380	0.335	0.380	0.380	0.380	100,000	38,000	0.3800	6.570	5.792	6.570	6.570	6.570	5,784	6.5702	1.33%
1998-02-05	0	0.375	0.280	0.380	0.300	0.380	542,000	195,300	0.3603	6.484	4.841	6.570	5.187	6.570	31,348	6.2301	0.00%
1998-02-04	0	0.375	-	0.380	0.375	0.375	20,000	7,500	0.3750	6.484	-	6.570	6.484	6.484	1,157	6.4837	2.74%
1998-02-03	0	0.365	0.315	0.365	0.315	0.380	112,000	38,810	0.3465	6.311	5.446	6.311	5.446	6.570	6,478	5.9913	-7.59%
1998-02-02	0	0.395	-	0.395	-	-	0	0	-	6.830	-	6.830	-	-	0	-	-3.66%
1998-01-27	0	0.410	-	0.410	0.410	0.410	2,000	820	0.4100	7.089	-	7.089	7.089	7.089	116	7.0889	2.50%
1998-01-26	0	0.400	-	0.400	0.400	0.400	4,000	1,600	0.4000	6.916	-	6.916	6.916	6.916	231	6.9160	2.56%
1998-01-23	0	0.390	-	0.390	0.365	0.390	624,000	181,710	0.2912	6.743	-	6.743	6.311	6.743	36,090	5.0349	6.85%
1998-01-22	0	0.365	-	0.365	0.355	0.365	6,000	2,150	0.3583	6.311	-	6.311	6.138	6.311	347	6.1956	7.35%
1998-01-21	0	0.340	0.295	0.340	0.285	0.340	10,000	3,150	0.3150	5.879	5.101	5.879	4.928	5.879	578	5.4463	7.94%
1998-01-20	0	0.315	0.265	0.315	-	-	0	0	-	5.446	4.582	5.446	-	-	0	-	0.00%
1998-01-19	0	0.315	0.290	0.315	0.305	0.315	6,000	1,850	0.3083	5.446	5.014	5.446	5.273	5.446	347	5.3311	8.62%
1998-01-16	0	0.290	0.285	0.290	0.290	0.290	4,000	1,160	0.2900	5.014	4.928	5.014	5.014	5.014	231	5.0141	-3.33%
1998-01-15	0	0.300	0.260	0.300	-	-	0	0	-	5.187	4.495	5.187	-	-	0	-	0.00%
1998-01-14	0	0.300	0.285	0.300	0.300	0.300	8,000	2,400	0.3000	5.187	4.928	5.187	5.187	5.187	463	5.1870	5.26%
1998-01-13	0	0.285	0.250	0.285	0.250	0.285	42,000	10,570	0.2517	4.928	4.322	4.928	4.322	4.928	2,429	4.3513	-1.72%
1998-01-12	0	0.290	-	0.290	0.250	0.290	130,000	34,500	0.2654	5.014	-	5.014	4.322	5.014	7,519	4.5885	-3.33%
1998-01-09	0	0.300	-	0.320	0.300	0.300	40,000	12,000	0.3000	5.187	-	5.533	5.187	5.187	2,313	5.1870	-36.17%
1998-01-08	0	0.470	0.360	0.480	0.470	0.470	10,000	4,700	0.4700	8.126	6.224	8.299	8.126	8.126	578	8.1263	0.00%
1998-01-07	0	0.470	-	0.470	-	-	0	0	-	8.126	-	8.126	-	-	0	-	-2.08%
1998-01-06	0	0.480	-	0.480	-	-	0	0	-	8.299	-	8.299	-	-	0	-	-2.04%
1998-01-05	0	0.490	-	0.490	-	-	0	0	-	8.472	-	8.472	-	-	0	-	-2.00%
1998-01-02	0	0.500	-	0.530	-	-	0	0	-	8.645	-	9.164	-	-	0	-	0.00%
1997-12-31	0	0.500	-	0.540	-	-	0	0	-	8.645	-	9.337	-	-	0	-	0.00%
1997-12-30	0	0.500	-	0.530	-	-	0	0	-	8.645	-	9.164	-	-	0	-	0.00%
1997-12-29	0	0.500	-	0.500	-	-	0	0	-	8.645	-	8.645	-	-	0	-	-1.96%
1997-12-24	0	0.510	-	0.530	-	-	0	0	-	8.818	-	9.164	-	-	0	-	0.00%
1997-12-23	0	0.510	-	0.510	-	-	0	0	-	8.818	-	8.818	-	-	0	-	-1.92%
1997-12-22	0	0.520	-	0.520	-	-	0	0	-	8.991	-	8.991	-	-	0	-	0.00%
1997-12-19	0	0.520	-	-	-	-	11,230,000	5,615,000	0.5000	8.991	-	-	-	-	649,509	8.6450	0.00%
1997-12-18	0	0.520	-	0.530	-	-	0	0	-	8.991	-	9.164	-	-	0	-	0.00%
1997-12-17	0	0.520	-	0.520	-	-	0	0	-	8.991	-	8.991	-	-	0	-	0.00%
1997-12-16	0	0.520	-	0.520	-	-	0	0	-	8.991	-	8.991	-	-	0	-	-1.89%
1997-12-15	0	0.530	-	0.560	-	-	0	0	-	9.164	-	9.682	-	-	0	-	0.00%
1997-12-12	0	0.530	-	0.530	0.530	0.530	50,000	26,500	0.5300	9.164	-	9.164	9.164	9.164	2,892	9.1637	1.92%
1997-12-11	0	0.520	-	0.530	-	-	0	0	-	8.991	-	9.164	-	-	0	-	0.00%
1997-12-10	0	0.520	-	0.540	-	-	0	0	-	8.991	-	9.337	-	-	0	-	0.00%
1997-12-09	0	0.520	-	0.520	-	-	0	0	-	8.991	-	8.991	-	-	0	-	0.00%
1997-12-08	0	0.520	0.490	0.530	-	-	0	0	-	8.991	8.472	9.164	-	-	0	-	0.00%
1997-12-05	0	0.520	0.490	0.520	0.500	0.520	74,000	37,700	0.5095	8.991	8.472	8.991	8.645	8.991	4,280	8.8086	1.96%
1997-12-04	0	0.510	-	0.510	-	-	0	0	-	8.818	-	8.818	-	-	0	-	0.00%
1997-12-03	0	0.510	-	0.510	-	-	0	0	-	8.818	-	8.818	-	-	0	-	0.00%
1997-12-02	0	0.510	-	0.510	0.510	0.510	10,000	5,100	0.5100	8.818	-	8.818	8.818	8.818	578	8.8179	-1.92%
1997-12-01	0	0.520	-	0.520	-	-	0	0	-	8.991	-	8.991	-	-	0	-	0.00%
1997-11-28	0	0.520	-	0.530	0.520	0.520	30,000	15,600	0.5200	8.991	-	9.164	8.991	8.991	1,735	8.9908	4.00%
1997-11-27	0	0.500	-	0.500	0.500	0.500	8,000	4,000	0.5000	8.645	-	8.645	8.645	8.645	463	8.6450	0.00%
1997-11-26	0	0.500	-	0.500	0.500	0.500	10,000	5,000	0.5000	8.645	-	8.645	8.645	8.645	578	8.6450	0.00%
1997-11-25	0	0.500	-	0.540	-	-	0	0	-	8.645	-	9.337	-	-	0	-	0.00%
1997-11-24	0	0.500	-	0.520	-	-	0	0	-	8.645	-	8.991	-	-	0	-	0.00%
1997-11-21	0	0.500	-	0.520	-	-	0	0	-	8.645	-	8.991	-	-	0	-	0.00%
1997-11-20	0	0.500	-	0.520	-	-	0	0	-	8.645	-	8.991	-	-	0	-	0.00%
1997-11-19	0	0.500	-	-	-	-	0	0	-	8.645	-	-	-	-	0	-	0.00%
1997-11-18	0	0.500	0.480	0.540	0.500	0.500	50,000	25,000	0.5000	8.645	8.299	9.337	8.645	8.645	2,892	8.6450	0.00%
1997-11-17	0	0.500	-	0.540	-	-	0	0	-	8.645	-	9.337	-	-	0	-	0.00%
1997-11-14	0	0.500	-	0.540	-	-	0	0	-	8.645	-	9.337	-	-	0	-	0.00%
1997-11-13	0	0.500	0.480	0.510	-	-	0	0	-	8.645	8.299	8.818	-	-	0	-	0.00%
1997-11-12	0	0.500	0.470	0.520	-	-	0	0	-	8.645	8.126	8.991	-	-	0	-	0.00%
1997-11-11	0	0.500	-	0.560	0.500	0.500	100,000	50,000	0.5000	8.645	-	9.682	8.645	8.645	5,784	8.6450	-10.71%
1997-11-10	0	0.560	0.490	0.580	0.520	0.560	60,000	33,200	0.5533	9.682	8.472	10.03	8.991	9.682	3,470	9.5671	9.80%
1997-11-07	0	0.510	0.510	0.570	0.510	0.510	80,000	40,800	0.5100	8.818	8.818	9.855	8.818	8.818	4,627	8.8179	-5.56%
1997-11-06	0	0.540	0.510	0.540	0.540	0.540	10,000	5,400	0.5400	9.337	8.818	9.337	9.337	9.337	578	9.3366	-3.57%
1997-11-05	0	0.560	0.510	0.580	0.520	0.560	240,000	128,100	0.5338	9.682	8.818	10.03	8.991	9.682	13,881	9.2285	-3.45%
1997-11-04	0	0.580	-	0.590	0.590	0.590	10,000	5,900	0.5900	10.03	-	10.20	10.20	10.20	578	10.201	0.00%
1997-11-03	0	0.580	-	0.610	0.560	0.580	70,000	39,600	0.5657	10.03	-	10.55	9.682	10.03	4,049	9.7812	-1.69%
1997-10-31	0	0.590	0.560	0.600	0.590	0.590	20,000	11,800	0.5900	10.20	9.682	10.37	10.20	10.20	1,157	10.201	3.51%
1997-10-30	0	0.570	-	0.570	0.570	0.590	100,000	57,800	0.5780	9.855	-	9.855	9.855	10.20	5,784	9.9936	-6.56%
1997-10-29	0	0.610	0.600	0.650	0.610	0.610	40,000	24,400	0.6100	10.55	10.37	11.24	10.55	10.55	2,313	10.547	1.67%
1997-10-28	0	0.600	0.560	0.640	-	-	0	0	-	10.37	9.682	11.07	-	-	0	-	0.00%
1997-10-27	0	0.600	-	-	0.600	0.600	50,000	30,000	0.6000	10.37	-	-	10.37	10.37	2,892	10.374	-6.25%
1997-10-24	0	0.640	-	-	-	-	0	0	-	11.07	-	-	-	-	0	-	0.00%
1997-10-23	0	0.640	-	-	-	-	0	0	-	11.07	-	-	-	-	0	-	0.00%
1997-10-22	0	0.640	-	-	-	-	0	0	-	11.07	-	-	-	-	0	-	0.00%
1997-10-21	0	0.640	-	0.640	-	-	0	0	-	11.07	-	11.07	-	-	0	-	0.00%
1997-10-20	0	0.640	-	-	-	-	0	0	-	11.07	-	-	-	-	0	-	0.00%
1997-10-17	0	0.640	-	-	-	-	0	0	-	11.07	-	-	-	-	0	-	0.00%
1997-10-16	0	0.640	-	0.640	-	-	0	0	-	11.07	-	11.07	-	-	0	-	0.00%
1997-10-15	0	0.640	-	-	-	-	0	0	-	11.07	-	-	-	-	0	-	0.00%
1997-10-14	0	0.640	-	0.680	-	-	0	0	-	11.07	-	11.76	-	-	0	-	0.00%
1997-10-13	0	0.640	-	0.660	-	-	0	0	-	11.07	-	11.41	-	-	0	-	0.00%
1997-10-09	0	0.640	-	0.650	0.640	0.640	10,000	6,400	0.6400	11.07	-	11.24	11.07	11.07	578	11.066	0.00%
1997-10-08	0	0.640	0.610	0.640	0.630	0.640	50,000	31,700	0.6340	11.07	10.55	11.07	10.89	11.07	2,892	10.962	5.79%
1997-10-07	0	3.025	-	-	-	-	0	0	-	10.46	-	-	-	-	0	-	0.00%
1997-10-06	0	3.025	-	-	-	-	0	0	-	10.46	-	-	-	-	0	-	0.00%
1997-10-03	0	3.025	-	-	-	-	0	0	-	10.46	-	-	-	-	0	-	0.00%
1997-09-30	0	3.025	3.000	3.200	3.025	3.025	40,000	121,000	3.0250	10.46	10.37	11.07	10.46	10.46	11,567	10.460	-4.72%
1997-09-29	0	3.175	-	3.200	-	-	0	0	-	10.98	-	11.07	-	-	0	-	0.00%
1997-09-26	0	3.175	-	-	-	-	0	0	-	10.98	-	-	-	-	0	-	0.00%
1997-09-25	0	3.175	-	3.200	-	-	0	0	-	10.98	-	11.07	-	-	0	-	0.00%
1997-09-24	0	3.175	-	-	-	-	0	0	-	10.98	-	-	-	-	0	-	0.00%
1997-09-23	0	3.175	-	-	-	-	0	0	-	10.98	-	-	-	-	0	-	0.00%
1997-09-22	0	3.175	-	-	-	-	0	0	-	10.98	-	-	-	-	0	-	0.00%
1997-09-19	0	3.175	3.050	-	-	-	0	0	-	10.98	10.55	-	-	-	0	-	0.00%
1997-09-18	0	3.175	3.175	3.350	-	-	0	0	-	10.98	10.98	11.58	-	-	0	-	0.00%
1997-09-16	0	3.175	3.175	-	3.175	3.175	2,000	6,350	3.1750	10.98	10.98	-	10.98	10.98	578	10.979	-2.31%
1997-09-15	0	3.250	3.100	3.300	3.250	3.250	66,000	214,500	3.2500	11.24	10.72	11.41	11.24	11.24	19,086	11.238	3.17%
1997-09-12	0	3.150	3.150	3.200	3.000	3.025	230,000	691,250	3.0054	10.89	10.89	11.07	10.37	10.46	66,512	10.393	1.61%
1997-09-11	0	3.100	3.000	3.300	3.100	3.100	14,000	43,400	3.1000	10.72	10.37	11.41	10.72	10.72	4,049	10.720	-3.13%
1997-09-10	0	3.200	-	3.200	-	-	0	0	-	11.07	-	11.07	-	-	0	-	0.00%
1997-09-09	0	3.200	-	3.300	-	-	0	0	-	11.07	-	11.41	-	-	0	-	0.00%
1997-09-08	0	3.200	-	3.200	-	-	0	0	-	11.07	-	11.07	-	-	0	-	0.00%
1997-09-05	0	3.200	-	3.300	-	-	0	0	-	11.07	-	11.41	-	-	0	-	0.00%
1997-09-04	0	3.200	-	-	-	-	0	0	-	11.07	-	-	-	-	0	-	0.00%
1997-09-03	0	3.200	-	3.300	-	-	0	0	-	11.07	-	11.41	-	-	0	-	0.00%
1997-09-02	0	3.200	-	3.200	3.100	3.200	38,000	118,600	3.1211	11.07	-	11.07	10.72	11.07	10,989	10.793	6.67%
1997-09-01	0	3.000	-	3.200	-	-	0	0	-	10.37	-	11.07	-	-	0	-	0.00%
1997-08-29	0	3.000	3.000	-	3.000	3.000	4,000	12,000	3.0000	10.37	10.37	-	10.37	10.37	1,157	10.374	7.14%
1997-08-28	0	2.800	-	-	-	-	0	0	-	9.682	-	-	-	-	0	-	0.00%
1997-08-27	0	2.800	2.700	3.200	2.800	3.000	30,000	87,000	2.9000	9.682	9.337	11.07	9.682	10.37	8,676	10.028	-12.50%
1997-08-26	0	3.200	-	-	-	-	0	0	-	11.07	-	-	-	-	0	-	0.00%
1997-08-25	0	3.200	-	-	-	-	0	0	-	11.07	-	-	-	-	0	-	0.00%
1997-08-22	0	3.200	-	-	-	-	0	0	-	11.07	-	-	-	-	0	-	0.00%
1997-08-21	0	3.200	-	-	-	-	0	0	-	11.07	-	-	-	-	0	-	0.00%
1997-08-20	0	3.200	-	-	-	-	0	0	-	11.07	-	-	-	-	0	-	0.00%
1997-08-19	0	3.200	-	-	-	-	0	0	-	11.07	-	-	-	-	0	-	0.00%
1997-08-15	0	3.200	-	-	-	-	0	0	-	11.07	-	-	-	-	0	-	0.00%
1997-08-14	0	3.200	-	3.200	3.200	3.200	16,000	51,200	3.2000	11.07	-	11.07	11.07	11.07	4,627	11.066	3.23%
1997-08-13	0	3.100	2.900	3.150	-	-	0	0	-	10.72	10.03	10.89	-	-	0	-	0.00%
1997-08-12	0	3.100	-	-	-	-	0	0	-	10.72	-	-	-	-	0	-	0.00%
1997-08-11	0	3.100	-	3.350	-	-	0	0	-	10.72	-	11.58	-	-	0	-	0.00%
1997-08-08	0	3.100	-	-	-	-	0	0	-	10.72	-	-	-	-	0	-	0.00%
1997-08-07	0	3.100	2.800	-	3.000	3.100	66,000	198,600	3.0091	10.72	9.682	-	10.37	10.72	19,086	10.405	3.33%
1997-08-06	0	3.000	3.000	-	3.000	3.000	10,000	30,000	3.0000	10.37	10.37	-	10.37	10.37	2,892	10.374	-3.23%
1997-08-05	0	3.100	3.000	3.200	-	-	0	0	-	10.72	10.37	11.07	-	-	0	-	0.00%
1997-08-04	0	3.100	-	-	-	-	0	0	-	10.72	-	-	-	-	0	-	0.00%
1997-08-01	0	3.100	-	-	3.100	3.100	58,000	179,800	3.1000	10.72	-	-	10.72	10.72	16,773	10.720	-3.13%
1997-07-31	0	3.200	3.100	3.400	-	-	0	0	-	11.07	10.72	11.76	-	-	0	-	0.00%
1997-07-30	0	3.200	-	-	-	-	0	0	-	11.07	-	-	-	-	0	-	0.00%
1997-07-29	0	3.200	3.100	3.400	-	-	0	0	-	11.07	10.72	11.76	-	-	0	-	0.00%
1997-07-28	0	3.200	-	-	-	-	0	0	-	11.07	-	-	-	-	0	-	0.00%
1997-07-25	0	3.200	3.150	3.400	-	-	0	0	-	11.07	10.89	11.76	-	-	0	-	0.00%
1997-07-24	0	3.200	3.150	3.400	3.200	3.200	18,000	57,600	3.2000	11.07	10.89	11.76	11.07	11.07	5,205	11.066	-3.03%
1997-07-23	0	3.300	-	3.500	-	-	0	0	-	11.41	-	12.10	-	-	0	-	0.00%
1997-07-22	0	3.300	3.200	3.400	3.100	3.300	28,000	89,200	3.1857	11.41	11.07	11.76	10.72	11.41	8,097	11.016	3.12%
1997-07-21	0	3.200	3.100	-	-	-	0	0	-	11.07	10.72	-	-	-	0	-	0.00%
1997-07-18	0	3.200	3.100	-	-	-	0	0	-	11.07	10.72	-	-	-	0	-	0.00%
1997-07-17	0	3.200	3.100	3.200	3.200	3.200	50,000	160,000	3.2000	11.07	10.72	11.07	11.07	11.07	14,459	11.066	-5.88%
1997-07-16	0	3.400	3.250	3.400	-	-	0	0	-	11.76	11.24	11.76	-	-	0	-	0.00%
1997-07-15	0	3.400	3.300	3.700	3.400	3.400	6,000	20,400	3.4000	11.76	11.41	12.79	11.76	11.76	1,735	11.757	-2.86%
1997-07-14	0	3.500	3.300	3.525	-	-	0	0	-	12.10	11.41	12.19	-	-	0	-	0.00%
1997-07-11	0	3.500	3.350	3.500	3.500	3.500	2,000	7,000	3.5000	12.10	11.58	12.10	12.10	12.10	578	12.103	4.48%
1997-07-10	0	3.350	3.250	3.450	-	-	0	0	-	11.58	11.24	11.93	-	-	0	-	0.00%
1997-07-09	0	3.350	3.250	3.500	3.350	3.350	70,000	234,500	3.3500	11.58	11.24	12.10	11.58	11.58	20,243	11.584	-2.90%
1997-07-08	0	3.450	3.375	3.500	3.450	3.450	10,000	34,500	3.4500	11.93	11.67	12.10	11.93	11.93	2,892	11.930	2.99%
1997-07-07	0	3.350	3.200	3.450	3.200	3.350	32,000	104,400	3.2625	11.58	11.07	11.93	11.07	11.58	9,254	11.282	4.69%
1997-07-04	0	3.200	-	3.300	3.100	3.200	62,000	192,400	3.1032	11.07	-	11.41	10.72	11.07	17,929	10.731	3.23%
1997-07-03	0	3.100	-	3.100	-	-	0	0	-	10.72	-	10.72	-	-	0	-	0.00%
1997-06-27	0	3.100	2.850	3.300	2.900	3.100	52,000	151,200	2.9077	10.72	9.855	11.41	10.03	10.72	15,038	10.055	3.33%
1997-06-26	0	3.000	-	-	-	-	0	0	-	10.37	-	-	-	-	0	-	0.00%
1997-06-25	0	3.000	-	-	-	-	0	0	-	10.37	-	-	-	-	0	-	0.00%
1997-06-24	0	3.000	-	-	-	-	0	0	-	10.37	-	-	-	-	0	-	0.00%
1997-06-23	0	3.000	2.800	-	-	-	0	0	-	10.37	9.682	-	-	-	0	-	0.00%
1997-06-20	0	3.000	2.900	3.400	3.000	3.200	28,000	87,000	3.1071	10.37	10.03	11.76	10.37	11.07	8,097	10.744	-11.76%
1997-06-19	0	3.400	-	3.500	-	-	0	0	-	11.76	-	12.10	-	-	0	-	0.00%
1997-06-18	0	3.400	-	3.500	-	-	0	0	-	11.76	-	12.10	-	-	0	-	0.00%
1997-06-17	0	3.400	-	3.500	-	-	0	0	-	11.76	-	12.10	-	-	0	-	0.00%
1997-06-16	0	3.400	-	-	-	-	0	0	-	11.76	-	-	-	-	0	-	0.00%
1997-06-13	0	3.400	-	-	-	-	0	0	-	11.76	-	-	-	-	0	-	0.00%
1997-06-12	0	3.400	-	3.400	-	-	0	0	-	11.76	-	11.76	-	-	0	-	0.00%
1997-06-11	0	3.400	-	3.550	-	-	0	0	-	11.76	-	12.28	-	-	0	-	0.00%
1997-06-10	0	3.400	-	3.400	-	-	0	0	-	11.76	-	11.76	-	-	0	-	0.00%
1997-06-06	0	3.400	-	3.400	-	-	0	0	-	11.76	-	11.76	-	-	0	-	0.00%
1997-06-05	0	3.400	3.200	3.400	-	-	0	0	-	11.76	11.07	11.76	-	-	0	-	0.00%
1997-06-04	0	3.400	-	-	-	-	0	0	-	11.76	-	-	-	-	0	-	0.00%
1997-06-03	0	3.400	-	-	-	-	0	0	-	11.76	-	-	-	-	0	-	0.00%
1997-06-02	0	3.400	-	3.600	-	-	1,000	3,150	3.1500	11.76	-	12.45	-	-	289	10.893	0.00%
1997-05-30	0	3.400	-	-	-	-	0	0	-	11.76	-	-	-	-	0	-	0.00%
1997-05-29	0	3.400	-	-	-	-	0	0	-	11.76	-	-	-	-	0	-	0.00%
1997-05-28	0	3.400	-	-	-	-	0	0	-	11.76	-	-	-	-	0	-	0.00%
1997-05-27	0	3.400	-	3.400	-	-	0	0	-	11.76	-	11.76	-	-	0	-	0.00%
1997-05-26	0	3.400	-	-	-	-	0	0	-	11.76	-	-	-	-	0	-	0.00%
1997-05-23	0	3.400	-	3.475	-	-	0	0	-	11.76	-	12.02	-	-	0	-	0.00%
1997-05-22	0	3.400	-	3.500	-	-	0	0	-	11.76	-	12.10	-	-	0	-	0.00%
1997-05-21	0	3.400	3.400	3.600	3.400	3.400	30,000	102,000	3.4000	11.76	11.76	12.45	11.76	11.76	8,676	11.757	0.00%
1997-05-20	0	3.400	3.150	3.400	-	-	0	0	-	11.76	10.89	11.76	-	-	0	-	0.00%
1997-05-19	0	3.400	-	3.400	-	-	0	0	-	11.76	-	11.76	-	-	0	-	0.00%
1997-05-16	0	3.400	-	3.500	-	-	0	0	-	11.76	-	12.10	-	-	0	-	0.00%
1997-05-15	0	3.400	-	3.400	-	-	0	0	-	11.76	-	11.76	-	-	0	-	0.00%
1997-05-14	0	3.400	-	-	-	-	0	0	-	11.76	-	-	-	-	0	-	0.00%
1997-05-13	0	3.400	-	3.500	-	-	0	0	-	11.76	-	12.10	-	-	0	-	0.00%
1997-05-12	0	3.400	-	3.400	-	-	0	0	-	11.76	-	11.76	-	-	0	-	0.00%
1997-05-09	0	3.400	-	-	-	-	0	0	-	11.76	-	-	-	-	0	-	0.00%
1997-05-08	0	3.400	-	3.500	-	-	0	0	-	11.76	-	12.10	-	-	0	-	0.00%
1997-05-07	0	3.400	-	3.550	3.400	3.450	20,000	68,500	3.4250	11.76	-	12.28	11.76	11.93	5,784	11.844	-2.16%
1997-05-06	0	3.475	3.450	3.500	-	-	0	0	-	12.02	11.93	12.10	-	-	0	-	0.00%
1997-05-05	0	3.475	-	3.500	-	-	0	0	-	12.02	-	12.10	-	-	0	-	0.00%
1997-05-02	0	3.475	3.250	3.500	3.300	3.475	24,000	81,350	3.3896	12.02	11.24	12.10	11.41	12.02	6,940	11.721	2.21%
1997-05-01	0	3.400	3.250	3.400	3.050	3.400	74,000	241,150	3.2588	11.76	11.24	11.76	10.55	11.76	21,400	11.269	11.48%
1997-04-30	0	3.050	2.925	3.100	3.050	3.050	6,000	18,300	3.0500	10.55	10.11	10.72	10.55	10.55	1,735	10.547	0.00%
1997-04-29	0	3.050	-	-	-	-	0	0	-	10.55	-	-	-	-	0	-	0.00%
1997-04-28	0	3.050	-	-	-	-	0	0	-	10.55	-	-	-	-	0	-	0.00%
1997-04-25	0	3.050	3.000	3.150	3.050	3.050	6,000	18,300	3.0500	10.55	10.37	10.89	10.55	10.55	1,735	10.547	3.39%
1997-04-24	0	2.950	2.850	-	-	-	0	0	-	10.20	9.855	-	-	-	0	-	0.00%
1997-04-23	0	2.950	2.850	-	-	-	0	0	-	10.20	9.855	-	-	-	0	-	0.00%
1997-04-22	0	2.950	2.950	3.050	2.950	2.950	6,000	17,700	2.9500	10.20	10.20	10.55	10.20	10.20	1,735	10.201	-3.28%
1997-04-21	0	3.050	-	3.050	-	-	0	0	-	10.55	-	10.55	-	-	0	-	0.00%
1997-04-18	0	3.050	-	3.050	-	-	0	0	-	10.55	-	10.55	-	-	0	-	0.00%
1997-04-17	0	3.050	-	3.100	-	-	0	0	-	10.55	-	10.72	-	-	0	-	0.00%
1997-04-16	0	3.050	2.850	3.125	-	-	0	0	-	10.55	9.855	10.81	-	-	0	-	0.00%
1997-04-15	0	3.050	-	3.100	-	-	0	0	-	10.55	-	10.72	-	-	0	-	0.00%
1997-04-14	0	3.050	3.000	3.150	2.750	3.050	50,000	146,600	2.9320	10.55	10.37	10.89	9.509	10.55	14,459	10.139	15.09%
1997-04-11	0	2.650	-	-	-	-	0	0	-	9.164	-	-	-	-	0	-	0.00%
1997-04-10	0	2.650	-	-	-	-	0	0	-	9.164	-	-	-	-	0	-	0.00%
1997-04-09	0	2.650	-	-	-	-	0	0	-	9.164	-	-	-	-	0	-	0.00%
1997-04-08	0	2.650	-	-	-	-	0	0	-	9.164	-	-	-	-	0	-	0.00%
1997-04-07	0	2.650	-	2.700	-	-	0	0	-	9.164	-	9.337	-	-	0	-	0.00%
1997-04-04	0	2.650	2.450	-	-	-	0	0	-	9.164	8.472	-	-	-	0	-	0.00%
1997-04-03	0	2.650	-	-	-	-	0	0	-	9.164	-	-	-	-	0	-	0.00%
1997-04-02	0	2.650	-	-	-	-	0	0	-	9.164	-	-	-	-	0	-	0.00%
1997-04-01	0	2.650	-	-	-	-	0	0	-	9.164	-	-	-	-	0	-	0.00%
1997-03-27	0	2.650	-	-	-	-	0	0	-	9.164	-	-	-	-	0	-	0.00%
1997-03-26	0	2.650	-	-	-	-	0	0	-	9.164	-	-	-	-	0	-	0.00%
1997-03-25	0	2.650	2.550	-	-	-	0	0	-	9.164	8.818	-	-	-	0	-	0.00%
1997-03-24	0	2.650	-	2.750	2.650	2.650	10,000	26,500	2.6500	9.164	-	9.509	9.164	9.164	2,892	9.1637	-3.64%
1997-03-21	0	2.750	-	2.850	-	-	0	0	-	9.509	-	9.855	-	-	0	-	0.00%
1997-03-20	0	2.750	-	2.850	-	-	0	0	-	9.509	-	9.855	-	-	0	-	0.00%
1997-03-19	0	2.750	2.650	-	-	-	0	0	-	9.509	9.164	-	-	-	0	-	0.00%
1997-03-18	0	2.750	2.650	3.025	2.750	2.850	40,000	111,000	2.7750	9.509	9.164	10.46	9.509	9.855	11,567	9.5959	-6.78%
1997-03-17	0	2.950	-	3.025	-	-	0	0	-	10.20	-	10.46	-	-	0	-	0.00%
1997-03-14	0	2.950	-	3.050	-	-	0	0	-	10.20	-	10.55	-	-	0	-	0.00%
1997-03-13	0	2.950	-	-	-	-	0	0	-	10.20	-	-	-	-	0	-	0.00%
1997-03-12	0	2.950	-	-	-	-	0	0	-	10.20	-	-	-	-	0	-	0.00%
1997-03-11	0	2.950	2.900	2.950	2.950	2.950	10,000	29,500	2.9500	10.20	10.03	10.20	10.20	10.20	2,892	10.201	-3.28%
1997-03-10	0	3.050	-	3.150	-	-	0	0	-	10.55	-	10.89	-	-	0	-	0.00%
1997-03-07	0	3.050	-	-	-	-	0	0	-	10.55	-	-	-	-	0	-	0.00%
1997-03-06	0	3.050	2.975	3.100	3.000	3.050	12,000	36,100	3.0083	10.55	10.29	10.72	10.37	10.55	3,470	10.403	0.00%
1997-03-05	0	3.050	2.975	3.100	3.050	3.050	10,000	30,500	3.0500	10.55	10.29	10.72	10.55	10.55	2,892	10.547	-4.69%
1997-03-04	0	3.200	3.150	-	3.150	3.200	65,000	205,300	3.1585	11.07	10.89	-	10.89	11.07	18,797	10.922	1.59%
1997-03-03	0	3.150	-	-	-	-	0	0	-	10.89	-	-	-	-	0	-	0.00%
1997-02-28	0	3.150	3.000	3.150	3.150	3.150	30,000	94,500	3.1500	10.89	10.37	10.89	10.89	10.89	8,676	10.893	-1.56%
1997-02-27	0	3.200	3.100	-	-	-	0	0	-	11.07	10.72	-	-	-	0	-	0.00%
1997-02-26	0	3.200	3.200	3.250	3.150	3.150	10,000	31,500	3.1500	11.07	11.07	11.24	10.89	10.89	2,892	10.893	1.59%
1997-02-25	0	3.150	3.100	3.150	3.100	3.200	32,000	100,400	3.1375	10.89	10.72	10.89	10.72	11.07	9,254	10.849	-1.56%
1997-02-24	0	3.200	3.100	3.200	3.200	3.200	10,000	32,000	3.2000	11.07	10.72	11.07	11.07	11.07	2,892	11.066	0.00%
1997-02-21	0	3.200	3.000	3.200	3.300	3.300	40,000	132,000	3.3000	11.07	10.37	11.07	11.41	11.41	11,567	11.411	-8.57%
1997-02-20	0	3.500	3.400	3.875	3.500	3.500	10,000	35,000	3.5000	12.10	11.76	13.40	12.10	12.10	2,892	12.103	-9.68%
1997-02-19	0	3.875	-	3.875	-	-	0	0	-	13.40	-	13.40	-	-	0	-	-0.64%
1997-02-18	0	3.900	-	3.975	-	-	0	0	-	13.49	-	13.75	-	-	0	-	0.00%
1997-02-17	0	3.900	-	3.975	-	-	0	0	-	13.49	-	13.75	-	-	0	-	0.00%
1997-02-14	0	3.900	-	3.900	-	-	0	0	-	13.49	-	13.49	-	-	0	-	-1.27%
1997-02-13	0	3.950	-	4.000	-	-	0	0	-	13.66	-	13.83	-	-	0	-	0.00%
1997-02-12	0	3.950	3.850	4.000	-	-	0	0	-	13.66	13.31	13.83	-	-	0	-	0.00%
1997-02-11	0	3.950	-	-	-	-	0	0	-	13.66	-	-	-	-	0	-	0.00%
1997-02-10	0	3.950	-	4.000	-	-	0	0	-	13.66	-	13.83	-	-	0	-	0.00%
1997-02-05	0	3.950	-	4.000	-	-	0	0	-	13.66	-	13.83	-	-	0	-	0.00%
1997-02-04	0	3.950	3.850	3.950	-	-	0	0	-	13.66	13.31	13.66	-	-	0	-	-0.63%
1997-02-03	0	3.975	3.875	4.000	-	-	0	0	-	13.75	13.40	13.83	-	-	0	-	0.00%
1997-01-31	0	3.975	-	4.000	-	-	0	0	-	13.75	-	13.83	-	-	0	-	0.00%
1997-01-30	0	3.975	-	4.000	-	-	300	1,155	3.8500	13.75	-	13.83	-	-	87	13.313	0.00%
1997-01-29	0	3.975	-	4.000	-	-	0	0	-	13.75	-	13.83	-	-	0	-	0.00%
1997-01-28	0	3.975	-	4.000	-	-	0	0	-	13.75	-	13.83	-	-	0	-	0.00%
1997-01-27	0	3.975	-	4.000	3.975	3.975	4,000	15,900	3.9750	13.75	-	13.83	13.75	13.75	1,157	13.746	0.00%
1997-01-24	0	3.975	-	4.000	3.975	3.975	134,000	532,650	3.9750	13.75	-	13.83	13.75	13.75	38,751	13.746	-3.05%
1997-01-23	0	4.100	4.075	4.100	-	-	0	0	-	14.18	14.09	14.18	-	-	0	-	-0.61%
1997-01-22	0	4.125	4.075	4.150	4.075	4.125	964,000	3,973,750	4.1221	14.26	14.09	14.35	14.09	14.26	278,774	14.254	0.61%
1997-01-21	0	4.100	-	4.100	-	-	0	0	-	14.18	-	14.18	-	-	0	-	0.00%
1997-01-20	0	4.100	-	4.125	-	-	0	0	-	14.18	-	14.26	-	-	0	-	0.00%
1997-01-17	0	4.100	4.100	4.150	4.100	4.100	184,000	754,400	4.1000	14.18	14.18	14.35	14.18	14.18	53,210	14.178	0.00%
1997-01-16	0	4.100	4.100	4.150	4.100	4.150	530,000	2,173,500	4.1009	14.18	14.18	14.35	14.18	14.35	153,268	14.181	0.61%
1997-01-15	0	4.075	4.075	4.100	4.075	4.075	300,000	1,222,500	4.0750	14.09	14.09	14.18	14.09	14.09	86,755	14.091	0.00%
1997-01-14	0	4.075	-	4.100	4.075	4.075	1,000,000	4,075,000	4.0750	14.09	-	14.18	14.09	14.09	289,185	14.091	-0.61%
1997-01-13	0	4.100	3.900	4.100	4.000	4.100	130,000	530,000	4.0769	14.18	13.49	14.18	13.83	14.18	37,594	14.098	0.00%
1997-01-10	0	4.100	4.000	4.150	4.075	4.150	1,074,000	4,407,100	4.1034	14.18	13.83	14.35	14.09	14.35	310,584	14.190	0.00%
1997-01-09	0	4.100	4.000	4.150	4.075	4.100	1,132,000	4,640,750	4.0996	14.18	13.83	14.35	14.09	14.18	327,357	14.176	0.00%
1997-01-08	0	4.100	3.950	4.100	4.050	4.100	796,000	3,245,600	4.0774	14.18	13.66	14.18	14.00	14.18	230,191	14.100	-0.61%
1997-01-07	0	4.125	4.075	4.150	3.900	4.150	366,000	1,510,800	4.1279	14.26	14.09	14.35	13.49	14.35	105,842	14.274	0.61%
1997-01-06	0	4.100	4.000	4.100	4.100	4.100	30,000	123,000	4.1000	14.18	13.83	14.18	14.18	14.18	8,676	14.178	-1.20%
1997-01-03	0	4.150	-	4.150	4.200	4.200	20,000	84,000	4.2000	14.35	-	14.35	14.52	14.52	5,784	14.524	-1.19%
1997-01-02	0	4.200	4.200	4.225	4.200	4.200	364,000	1,528,800	4.2000	14.52	14.52	14.61	14.52	14.52	105,263	14.524	-1.18%
1996-12-31	0	4.250	4.200	4.250	4.200	4.275	386,000	1,624,000	4.2073	14.70	14.52	14.70	14.52	14.78	111,625	14.549	-1.16%
1996-12-30	0	4.300	4.300	4.325	4.200	4.300	784,000	3,324,350	4.2402	14.87	14.87	14.96	14.52	14.87	226,721	14.663	0.00%
1996-12-27	0	4.300	4.300	4.325	4.200	4.375	3,834,000	16,412,600	4.2808	14.87	14.87	14.96	14.52	15.13	1,108,734	14.803	-1.71%
1996-12-24	0	4.375	4.375	4.425	4.200	4.400	842,000	3,621,200	4.3007	15.13	15.13	15.30	14.52	15.22	243,493	14.872	-0.57%
1996-12-23	0	4.400	4.400	4.500	4.050	4.400	3,066,000	12,664,800	4.1307	15.22	15.22	15.56	14.00	15.22	886,640	14.284	7.98%
1996-12-20	0	4.075	4.075	4.100	3.975	4.075	806,000	3,260,750	4.0456	14.09	14.09	14.18	13.75	14.09	233,083	13.990	0.00%
1996-12-19	0	4.075	4.050	4.075	3.925	4.075	770,000	3,125,300	4.0588	14.09	14.00	14.09	13.57	14.09	222,672	14.035	3.82%
1996-12-18	0	3.925	3.925	3.950	3.925	3.950	290,000	1,141,750	3.9371	13.57	13.57	13.66	13.57	13.66	83,864	13.614	-0.63%
1996-12-17	0	3.950	3.925	3.950	3.925	3.975	604,000	2,379,000	3.9387	13.66	13.57	13.66	13.57	13.75	174,667	13.620	0.00%
1996-12-16	0	3.950	3.925	3.975	3.950	3.950	10,000	39,500	3.9500	13.66	13.57	13.75	13.66	13.66	2,892	13.659	0.64%
1996-12-13	0	3.925	3.925	3.950	3.875	3.925	976,000	3,798,650	3.8921	13.57	13.57	13.66	13.40	13.57	282,244	13.459	1.95%
1996-12-12	0	3.850	3.850	3.875	3.800	3.900	544,000	2,097,450	3.8556	13.31	13.31	13.40	13.14	13.49	157,316	13.333	4.05%
1996-12-11	0	3.700	3.650	3.750	3.700	3.725	60,000	222,250	3.7042	12.79	12.62	12.97	12.79	12.88	17,351	12.809	0.00%
1996-12-10	0	3.700	3.700	3.750	3.700	3.700	41,200	152,200	3.6942	12.79	12.79	12.97	12.79	12.79	11,914	12.774	0.00%
1996-12-09	0	3.700	3.700	3.725	3.700	3.700	150,000	555,000	3.7000	12.79	12.79	12.88	12.79	12.79	43,378	12.795	1.37%
1996-12-06	0	3.650	3.650	3.700	3.650	3.700	63,000	232,500	3.6905	12.62	12.62	12.79	12.62	12.79	18,219	12.762	-1.35%
1996-12-05	0	3.700	3.675	3.750	3.700	3.700	80,000	296,000	3.7000	12.79	12.71	12.97	12.79	12.79	23,135	12.795	0.00%
1996-12-04	0	3.700	3.700	3.725	3.700	3.700	22,000	81,400	3.7000	12.79	12.79	12.88	12.79	12.79	6,362	12.795	0.00%
1996-12-03	0	3.700	3.675	3.725	3.700	3.700	56,000	207,200	3.7000	12.79	12.71	12.88	12.79	12.79	16,194	12.795	0.00%
1996-12-02	0	3.700	3.700	3.750	3.700	3.775	164,000	611,050	3.7259	12.79	12.79	12.97	12.79	13.05	47,426	12.884	-1.99%
1996-11-29	0	3.775	3.750	3.775	3.750	3.775	210,000	789,300	3.7586	13.05	12.97	13.05	12.97	13.05	60,729	12.997	0.67%
1996-11-28	0	3.750	3.700	3.800	3.750	3.775	50,000	188,250	3.7650	12.97	12.79	13.14	12.97	13.05	14,459	13.019	-1.32%
1996-11-27	0	3.800	3.700	3.800	3.800	3.825	184,000	699,550	3.8019	13.14	12.79	13.14	13.14	13.23	53,210	13.147	-0.65%
1996-11-26	0	3.825	3.825	3.850	3.825	3.850	286,000	1,100,700	3.8486	13.23	13.23	13.31	13.23	13.31	82,707	13.308	-0.65%
1996-11-25	0	3.850	3.850	3.900	3.850	3.900	224,000	864,150	3.8578	13.31	13.31	13.49	13.31	13.49	64,777	13.340	0.00%
1996-11-22	0	3.850	3.850	3.900	3.850	3.900	202,000	778,950	3.8562	13.31	13.31	13.49	13.31	13.49	58,415	13.335	-1.91%
1996-11-21	0	3.925	3.850	3.925	3.725	4.000	540,000	2,112,400	3.9119	13.57	13.31	13.57	12.88	13.83	156,160	13.527	11.35%
1996-11-20	1	3.525	-	-	-	-	0	0	-	12.19	-	-	-	-	0	-	0.00%
1996-11-19	1	3.525	-	-	-	-	0	0	-	12.19	-	-	-	-	0	-	0.00%
1996-11-18	1	3.525	-	-	-	-	0	0	-	12.19	-	-	-	-	0	-	0.00%
1996-11-15	0	3.525	3.500	3.600	3.525	3.550	30,000	106,000	3.5333	12.19	12.10	12.45	12.19	12.28	8,676	12.218	0.71%
1996-11-14	0	3.500	3.500	3.575	3.500	3.525	102,000	357,250	3.5025	12.10	12.10	12.36	12.10	12.19	29,497	12.111	-0.71%
1996-11-13	0	3.525	3.525	3.650	3.500	3.500	10,000	35,000	3.5000	12.19	12.19	12.62	12.10	12.10	2,892	12.103	-2.08%
1996-11-12	0	3.600	3.525	3.600	3.600	3.650	100,000	362,500	3.6250	12.45	12.19	12.45	12.45	12.62	28,918	12.535	1.41%
1996-11-11	0	3.550	3.500	3.750	3.550	3.550	50,000	177,500	3.5500	12.28	12.10	12.97	12.28	12.28	14,459	12.276	2.90%
1996-11-08	0	3.450	3.450	3.550	3.450	3.525	16,000	55,950	3.4969	11.93	11.93	12.28	11.93	12.19	4,627	12.092	-4.17%
1996-11-07	0	3.600	3.475	3.650	3.600	3.600	20,000	72,001	3.6001	12.45	12.02	12.62	12.45	12.45	5,784	12.449	2.13%
1996-11-06	0	3.525	3.525	3.625	3.525	3.525	30,000	105,750	3.5250	12.19	12.19	12.54	12.19	12.19	8,676	12.189	-2.08%
1996-11-05	0	3.600	3.525	3.600	3.600	3.600	48,000	172,800	3.6000	12.45	12.19	12.45	12.45	12.45	13,881	12.449	0.00%
1996-11-04	0	3.600	3.600	3.650	3.600	3.750	132,000	481,200	3.6455	12.45	12.45	12.62	12.45	12.97	38,172	12.606	0.00%
1996-11-01	0	3.600	3.600	3.675	3.500	3.500	10,000	35,000	3.5000	12.45	12.45	12.71	12.10	12.10	2,892	12.103	-2.70%
1996-10-31	1	3.700	-	-	-	-	0	0	-	12.79	-	-	-	-	0	-	0.00%
1996-10-30	1	3.700	3.650	3.800	3.600	3.700	216,000	785,400	3.6361	12.79	12.62	13.14	12.45	12.79	62,464	12.574	5.71%
1996-10-29	0	3.500	3.475	3.575	3.500	3.500	20,000	70,000	3.5000	12.10	12.02	12.36	12.10	12.10	5,784	12.103	0.00%
1996-10-28	0	3.500	3.425	3.500	3.425	3.500	182,000	627,400	3.4473	12.10	11.84	12.10	11.84	12.10	52,632	11.921	2.19%
1996-10-25	0	3.425	3.425	3.500	3.425	3.425	116,000	397,300	3.4250	11.84	11.84	12.10	11.84	11.84	33,545	11.844	-1.44%
1996-10-24	0	3.475	3.400	3.475	3.400	3.475	200,000	687,500	3.4375	12.02	11.76	12.02	11.76	12.02	57,837	11.887	2.21%
1996-10-23	0	3.400	3.350	3.400	3.350	3.450	428,000	1,450,700	3.3895	11.76	11.58	11.76	11.58	11.93	123,771	11.721	-1.45%
1996-10-22	0	3.450	3.425	3.500	3.450	3.475	130,000	450,500	3.4654	11.93	11.84	12.10	11.93	12.02	37,594	11.983	-1.43%
1996-10-18	0	3.500	3.450	3.500	3.500	3.500	4,000	14,000	3.5000	12.10	11.93	12.10	12.10	12.10	1,157	12.103	0.00%
1996-10-17	0	3.500	3.400	3.500	3.450	3.500	54,000	188,100	3.4833	12.10	11.76	12.10	11.93	12.10	15,616	12.045	4.48%
1996-10-16	0	3.350	3.300	3.400	3.325	3.425	240,000	808,500	3.3688	11.58	11.41	11.76	11.50	11.84	69,404	11.649	0.00%
1996-10-15	0	3.350	3.325	3.450	3.350	3.400	332,000	1,116,450	3.3628	11.58	11.50	11.93	11.58	11.76	96,009	11.629	0.00%
1996-10-14	0	3.350	3.300	3.425	3.350	3.425	116,000	391,550	3.3754	11.58	11.41	11.84	11.58	11.84	33,545	11.672	-2.19%
1996-10-11	0	3.425	3.425	3.500	3.425	3.450	36,000	123,900	3.4417	11.84	11.84	12.10	11.84	11.93	10,411	11.901	-0.72%
1996-10-10	0	3.450	3.450	3.475	3.425	3.475	46,000	158,500	3.4457	11.93	11.93	12.02	11.84	12.02	13,302	11.915	-1.43%
1996-10-09	0	3.500	3.450	3.500	3.450	3.500	46,000	159,850	3.4750	12.10	11.93	12.10	11.93	12.10	13,302	12.017	0.00%
1996-10-08	0	3.500	3.475	3.550	3.450	3.550	72,000	252,400	3.5056	12.10	12.02	12.28	11.93	12.28	20,821	12.122	0.00%
1996-10-07	0	3.500	-	3.550	3.400	3.525	212,000	739,650	3.4889	12.10	-	12.28	11.76	12.19	61,307	12.065	-1.41%
1996-10-04	0	3.550	3.550	3.600	3.400	3.675	138,000	494,400	3.5826	12.28	12.28	12.45	11.76	12.71	39,907	12.389	-5.96%
1996-10-03	1	3.775	-	-	-	-	0	0	-	13.05	-	-	-	-	0	-	0.00%
1996-10-02	1	3.775	-	-	-	-	0	0	-	13.05	-	-	-	-	0	-	0.00%
1996-10-01	1	3.775	-	-	-	-	0	0	-	13.05	-	-	-	-	0	-	0.00%
1996-09-30	0	3.775	3.750	3.775	3.600	3.775	1,148,000	4,184,150	3.6447	13.05	12.97	13.05	12.45	13.05	331,984	12.603	6.34%
1996-09-27	0	3.550	3.550	3.600	3.550	3.600	92,000	327,350	3.5582	12.28	12.28	12.45	12.28	12.45	26,605	12.304	0.00%
1996-09-26	0	3.550	3.550	3.600	3.400	3.600	190,000	676,450	3.5603	12.28	12.28	12.45	11.76	12.45	54,945	12.311	5.19%
1996-09-25	0	3.375	3.375	3.450	3.375	3.450	78,001	267,704	3.4321	11.67	11.67	11.93	11.67	11.93	22,557	11.868	-2.17%
1996-09-24	0	3.450	3.450	3.550	3.400	3.500	84,000	289,550	3.4470	11.93	11.93	12.28	11.76	12.10	24,292	11.920	4.55%
1996-09-23	0	3.300	3.300	3.400	3.300	3.500	192,000	663,700	3.4568	11.41	11.41	11.76	11.41	12.10	55,523	11.954	-5.71%
1996-09-20	0	3.500	3.500	3.650	3.500	3.650	1,570,000	5,619,500	3.5793	12.10	12.10	12.62	12.10	12.62	454,020	12.377	-2.78%
1996-09-19	0	3.600	3.575	3.625	3.550	3.600	2,088,000	7,499,250	3.5916	12.45	12.36	12.54	12.28	12.45	603,817	12.420	1.41%
1996-09-18	0	3.550	3.550	3.575	3.550	3.625	616,000	2,212,950	3.5925	12.28	12.28	12.36	12.28	12.54	178,138	12.423	0.71%
1996-09-17	0	3.525	3.525	3.575	3.450	3.600	1,200,000	4,233,400	3.5278	12.19	12.19	12.36	11.93	12.45	347,021	12.199	2.17%
1996-09-16	0	3.450	3.450	3.500	3.375	3.450	290,000	989,250	3.4112	11.93	11.93	12.10	11.67	11.93	83,864	11.796	0.73%
1996-09-13	0	3.425	3.425	3.475	3.425	3.700	1,572,000	5,570,600	3.5436	11.84	11.84	12.02	11.84	12.79	454,598	12.254	-4.20%
1996-09-12	1	3.575	-	-	-	-	0	0	-	12.36	-	-	-	-	0	-	0.00%
1996-09-11	0	3.575	3.575	3.600	3.375	3.600	1,886,000	6,583,500	3.4907	12.36	12.36	12.45	11.67	12.45	545,402	12.071	9.16%
1996-09-10	0	3.275	3.275	3.350	3.250	3.400	562,000	1,855,050	3.3008	11.32	11.32	11.58	11.24	11.76	162,522	11.414	-3.68%
1996-09-09	0	3.400	3.325	3.400	3.225	3.475	560,000	1,879,650	3.3565	11.76	11.50	11.76	11.15	12.02	161,943	11.607	5.43%
1996-09-06	0	3.225	3.200	3.250	3.150	3.225	184,000	588,950	3.2008	11.15	11.07	11.24	10.89	11.15	53,210	11.068	0.78%
1996-09-05	0	3.200	3.150	3.200	3.200	3.250	86,000	278,200	3.2349	11.07	10.89	11.07	11.07	11.24	24,870	11.186	0.00%
1996-09-04	0	3.200	3.150	3.200	3.175	3.200	46,000	146,950	3.1946	11.07	10.89	11.07	10.98	11.07	13,302	11.047	3.23%
1996-09-03	0	3.100	3.100	3.125	3.100	3.250	260,000	822,900	3.1650	10.72	10.72	10.81	10.72	11.24	75,188	10.945	-4.62%
1996-09-02	0	3.250	3.150	3.350	3.150	3.250	110,000	348,500	3.1682	11.24	10.89	11.58	10.89	11.24	31,810	10.956	4.00%
1996-08-30	0	3.125	3.100	3.200	3.000	3.125	300,000	923,400	3.0780	10.81	10.72	11.07	10.37	10.81	86,755	10.644	3.31%
1996-08-29	0	3.025	3.000	3.075	3.025	3.025	138,000	417,450	3.0250	10.46	10.37	10.63	10.46	10.46	39,907	10.460	-2.42%
1996-08-28	0	3.100	3.075	3.200	3.100	3.175	290,000	909,700	3.1369	10.72	10.63	11.07	10.72	10.98	83,864	10.847	-4.62%
1996-08-27	0	3.250	3.125	3.250	3.250	3.300	30,000	98,050	3.2683	11.24	10.81	11.24	11.24	11.41	8,676	11.302	0.00%
1996-08-23	0	3.250	3.200	3.250	3.100	3.250	354,000	1,131,100	3.1952	11.24	11.07	11.24	10.72	11.24	102,371	11.049	3.17%
1996-08-22	0	3.150	3.150	3.200	3.150	3.550	510,000	1,657,900	3.2508	10.89	10.89	11.07	10.89	12.28	147,484	11.241	-10.64%
1996-08-21	0	3.525	3.500	3.625	3.425	3.600	754,000	2,650,350	3.5151	12.19	12.10	12.54	11.84	12.45	218,045	12.155	2.92%
1996-08-20	0	3.425	3.425	3.450	3.300	3.550	1,531,600	5,208,700	3.4008	11.84	11.84	11.93	11.41	12.28	442,915	11.760	3.79%
1996-08-19	0	3.300	3.275	3.325	3.200	3.350	636,000	2,101,750	3.3046	11.41	11.32	11.50	11.07	11.58	183,921	11.427	2.33%
1996-08-16	0	3.225	3.200	3.225	3.000	3.300	876,000	2,787,200	3.1817	11.15	11.07	11.15	10.37	11.41	253,326	11.002	6.61%
1996-08-15	0	3.025	2.975	3.050	3.000	3.025	198,000	594,750	3.0038	10.46	10.29	10.55	10.37	10.46	57,259	10.387	0.83%
1996-08-14	0	3.000	3.000	3.100	2.850	3.200	1,028,000	3,184,300	3.0976	10.37	10.37	10.72	9.855	11.07	297,282	10.711	8.11%
1996-08-13	0	2.775	2.750	2.775	2.775	2.825	336,000	941,800	2.8030	9.596	9.509	9.596	9.596	9.769	97,166	9.6927	4.72%
1996-08-12	0	2.650	2.550	2.700	2.500	2.700	108,000	289,000	2.6759	9.164	8.818	9.337	8.645	9.337	31,232	9.2533	-5.36%
1996-08-09	0	2.800	2.800	2.850	2.800	3.000	174,000	495,450	2.8474	9.682	9.682	9.855	9.682	10.37	50,318	9.8464	-3.45%
1996-08-08	0	2.900	2.825	2.900	2.600	2.900	472,000	1,309,200	2.7737	10.03	9.769	10.03	8.991	10.03	136,495	9.5916	13.73%
1996-08-07	0	2.550	2.550	2.575	2.325	2.550	260,000	626,250	2.4087	8.818	8.818	8.904	8.040	8.818	75,188	8.3291	6.25%
1996-08-06	0	2.400	2.325	2.450	2.200	2.400	484,800	1,134,320	2.3398	8.299	8.040	8.472	7.608	8.299	140,197	8.0909	7.87%
1996-08-05	0	2.225	-	2.225	-	-	0	0	-	7.694	-	7.694	-	-	0	-	-1.11%
1996-08-02	0	2.250	-	2.250	-	-	0	0	-	7.780	-	7.780	-	-	0	-	0.00%
1996-08-01	0	2.250	-	2.250	-	-	0	0	-	7.780	-	7.780	-	-	0	-	-1.10%
1996-07-31	0	2.275	-	2.275	-	-	0	0	-	7.867	-	7.867	-	-	0	-	-1.09%
1996-07-30	0	2.300	-	2.300	2.200	2.300	36,000	81,200	2.2556	7.953	-	7.953	7.608	7.953	10,411	7.7997	2.22%
1996-07-29	0	2.250	-	2.250	-	-	0	0	-	7.780	-	7.780	-	-	0	-	0.00%
1996-07-26	0	2.250	-	2.275	-	-	0	0	-	7.780	-	7.867	-	-	0	-	0.00%
1996-07-25	0	2.250	-	2.275	-	-	0	0	-	7.780	-	7.867	-	-	0	-	0.00%
1996-07-24	0	2.250	-	2.450	-	-	0	0	-	7.780	-	8.472	-	-	0	-	0.00%
1996-07-23	0	2.250	-	2.300	2.250	2.250	20,000	45,000	2.2500	7.780	-	7.953	7.780	7.780	5,784	7.7805	0.00%
1996-07-22	0	2.250	-	2.300	-	-	0	0	-	7.780	-	7.953	-	-	0	-	0.00%
1996-07-19	0	2.250	-	2.300	-	-	0	0	-	7.780	-	7.953	-	-	0	-	0.00%
1996-07-18	0	2.250	-	2.300	-	-	0	0	-	7.780	-	7.953	-	-	0	-	0.00%
1996-07-17	0	2.250	2.000	2.300	-	-	0	0	-	7.780	6.916	7.953	-	-	0	-	0.00%
1996-07-16	0	2.250	-	2.300	-	-	0	0	-	7.780	-	7.953	-	-	0	-	0.00%
1996-07-15	0	2.250	2.200	2.300	2.250	2.300	42,000	96,500	2.2976	7.780	7.608	7.953	7.780	7.953	12,146	7.9452	-2.17%
1996-07-12	0	2.300	2.050	2.325	2.275	2.300	57,596	130,760	2.2703	7.953	7.089	8.040	7.867	7.953	16,656	7.8507	1.10%
1996-07-11	0	2.275	-	2.275	-	-	0	0	-	7.867	-	7.867	-	-	0	-	0.00%
1996-07-10	0	2.275	-	2.300	2.275	2.275	10,000	22,750	2.2750	7.867	-	7.953	7.867	7.867	2,892	7.8669	-1.09%
1996-07-09	0	2.300	2.100	-	2.250	2.300	78,000	177,250	2.2724	7.953	7.262	-	7.780	7.953	22,556	7.8581	2.22%
1996-07-08	0	2.250	-	2.300	2.250	2.300	60,000	136,500	2.2750	7.780	-	7.953	7.780	7.953	17,351	7.8669	-2.17%
1996-07-05	0	2.300	-	2.375	-	-	0	0	-	7.953	-	8.213	-	-	0	-	0.00%
1996-07-04	0	2.300	2.100	2.300	2.100	2.300	66,000	143,100	2.1682	7.953	7.262	7.953	7.262	7.953	19,086	7.4976	12.20%
1996-07-03	0	2.050	-	2.100	-	-	0	0	-	7.089	-	7.262	-	-	0	-	0.00%
1996-07-02	0	2.050	-	2.100	-	-	0	0	-	7.089	-	7.262	-	-	0	-	0.00%
1996-07-01	0	2.050	1.980	2.100	-	-	0	0	-	7.089	6.847	7.262	-	-	0	-	0.00%
1996-06-28	0	2.050	1.960	-	2.050	2.050	12,000	24,600	2.0500	7.089	6.778	-	7.089	7.089	3,470	7.0889	2.50%
1996-06-27	0	2.000	1.960	2.100	2.000	2.000	10,000	20,000	2.0000	6.916	6.778	7.262	6.916	6.916	2,892	6.9160	0.00%
1996-06-26	0	2.000	1.960	2.100	2.000	2.000	6,000	12,000	2.0000	6.916	6.778	7.262	6.916	6.916	1,735	6.9160	0.00%
1996-06-25	0	2.000	1.950	2.000	1.980	2.000	34,000	67,520	1.9859	6.916	6.743	6.916	6.847	6.916	9,832	6.8672	0.00%
1996-06-24	0	2.000	-	-	-	-	0	0	-	6.916	-	-	-	-	0	-	0.00%
1996-06-21	0	2.000	-	-	-	-	0	0	-	6.916	-	-	-	-	0	-	0.00%
1996-06-19	0	2.000	-	2.000	-	-	0	0	-	6.916	-	6.916	-	-	0	-	-2.44%
1996-06-18	0	2.050	-	2.050	-	-	0	0	-	7.089	-	7.089	-	-	0	-	0.00%
1996-06-14	0	2.050	-	2.050	1.900	2.050	34,000	67,840	1.9953	7.089	-	7.089	6.570	7.089	9,832	6.8997	11.41%
1996-06-13	0	1.840	-	-	1.800	1.840	18,000	32,800	1.8222	6.363	-	-	6.224	6.363	5,205	6.3012	2.22%
1996-06-12	0	1.800	-	1.850	1.790	1.800	20,000	35,900	1.7950	6.224	-	6.397	6.190	6.224	5,784	6.2071	-2.70%
1996-06-11	0	1.850	-	1.850	-	-	0	0	-	6.397	-	6.397	-	-	0	-	-1.60%
1996-06-10	0	1.880	-	1.880	-	-	0	0	-	6.501	-	6.501	-	-	0	-	-1.05%
1996-06-07	0	1.900	-	1.900	-	-	0	0	-	6.570	-	6.570	-	-	0	-	-1.55%
1996-06-06	0	1.930	-	1.930	-	-	0	0	-	6.674	-	6.674	-	-	0	-	-0.52%
1996-06-05	0	1.940	-	1.980	1.940	1.940	4,000	7,760	1.9400	6.709	-	6.847	6.709	6.709	1,157	6.7085	5.43%
1996-06-04	0	1.840	-	1.840	1.800	1.840	14,000	25,280	1.8057	6.363	-	6.363	6.224	6.363	4,049	6.2442	4.55%
1996-06-03	0	1.760	1.760	1.800	1.760	1.960	40,000	75,580	1.8895	6.086	6.086	6.224	6.086	6.778	11,567	6.5339	-12.00%
1996-05-31	0	2.000	-	2.000	-	-	0	0	-	6.916	-	6.916	-	-	0	-	-3.61%
1996-05-30	0	2.075	-	2.075	-	-	0	0	-	7.175	-	7.175	-	-	0	-	0.00%
1996-05-29	0	2.075	-	2.100	-	-	0	0	-	7.175	-	7.262	-	-	0	-	0.00%
1996-05-28	0	2.075	-	2.100	-	-	0	0	-	7.175	-	7.262	-	-	0	-	0.00%
1996-05-27	0	2.075	-	2.075	-	-	0	0	-	7.175	-	7.175	-	-	0	-	0.00%
1996-05-24	0	2.075	-	2.075	-	-	0	0	-	7.175	-	7.175	-	-	0	-	0.00%
1996-05-23	0	2.075	-	2.100	-	-	0	0	-	7.175	-	7.262	-	-	0	-	0.00%
1996-05-22	0	2.075	-	2.075	-	-	0	0	-	7.175	-	7.175	-	-	0	-	-1.19%
1996-05-21	0	2.100	-	2.100	-	-	0	0	-	7.262	-	7.262	-	-	0	-	0.00%
1996-05-20	0	2.100	-	2.100	2.100	2.100	4,000	8,400	2.1000	7.262	-	7.262	7.262	7.262	1,157	7.2618	5.00%
1996-05-17	0	2.000	-	2.000	1.800	2.000	50,000	92,800	1.8560	6.916	-	6.916	6.224	6.916	14,459	6.4180	0.00%
1996-05-16	0	2.000	-	2.000	-	-	0	0	-	6.916	-	6.916	-	-	0	-	-9.09%
1996-05-15	0	2.200	-	-	-	-	0	0	-	7.608	-	-	-	-	0	-	0.00%
1996-05-14	0	2.200	-	-	-	-	0	0	-	7.608	-	-	-	-	0	-	0.00%
1996-05-13	0	2.200	-	-	-	-	0	0	-	7.608	-	-	-	-	0	-	0.00%
1996-05-10	0	2.200	-	-	-	-	0	0	-	7.608	-	-	-	-	0	-	0.00%
1996-05-09	0	2.200	-	2.200	2.400	2.400	8,000	19,200	2.4000	7.608	-	7.608	8.299	8.299	2,313	8.2992	-10.20%
1996-05-08	0	2.450	-	2.450	-	-	0	0	-	8.472	-	8.472	-	-	0	-	-2.00%
1996-05-07	0	2.500	-	2.500	-	-	0	0	-	8.645	-	8.645	-	-	0	-	0.00%
1996-05-06	0	2.500	-	2.500	-	-	0	0	-	8.645	-	8.645	-	-	0	-	0.00%
1996-05-03	0	2.500	-	2.500	-	-	0	0	-	8.645	-	8.645	-	-	0	-	-0.99%
1996-05-02	0	2.525	-	2.525	-	-	0	0	-	8.731	-	8.731	-	-	0	-	0.00%
1996-05-01	0	2.525	-	2.600	-	-	0	0	-	8.731	-	8.991	-	-	0	-	0.00%
1996-04-30	0	2.525	-	2.650	-	-	0	0	-	8.731	-	9.164	-	-	0	-	0.00%
1996-04-29	0	2.525	-	2.650	-	-	0	0	-	8.731	-	9.164	-	-	0	-	0.00%
1996-04-26	0	2.525	-	2.525	-	-	0	0	-	8.731	-	8.731	-	-	0	-	-2.88%
1996-04-25	0	2.600	2.600	-	-	-	0	0	-	8.991	8.991	-	-	-	0	-	6.12%
1996-04-24	0	2.450	-	2.450	-	-	0	0	-	8.472	-	8.472	-	-	0	-	-5.77%
1996-04-23	0	2.600	-	2.600	-	-	0	0	-	8.991	-	8.991	-	-	0	-	-0.95%
1996-04-22	0	2.625	-	2.625	-	-	0	0	-	9.077	-	9.077	-	-	0	-	-0.94%
1996-04-19	0	2.650	2.300	2.650	2.650	2.650	2,000	5,300	2.6500	9.164	7.953	9.164	9.164	9.164	578	9.1637	10.42%
1996-04-18	0	2.400	-	2.475	2.400	2.500	22,000	54,000	2.4545	8.299	-	8.559	8.299	8.645	6,362	8.4878	-9.43%
1996-04-17	0	2.650	2.550	2.650	-	-	0	0	-	9.164	8.818	9.164	-	-	0	-	0.00%
1996-04-16	0	2.650	-	2.650	2.650	2.700	208,000	551,700	2.6524	9.164	-	9.164	9.164	9.337	60,150	9.1720	0.00%
1996-04-15	0	2.650	-	2.650	-	-	0	0	-	9.164	-	9.164	-	-	0	-	0.00%
1996-04-12	0	2.650	-	2.650	-	-	0	0	-	9.164	-	9.164	-	-	0	-	0.00%
1996-04-11	0	2.650	2.350	2.650	2.350	2.650	46,000	111,800	2.4304	9.164	8.126	9.164	8.126	9.164	13,302	8.4044	0.00%
1996-04-10	0	2.650	2.075	2.700	2.450	2.650	14,000	36,100	2.5786	9.164	7.175	9.337	8.472	9.164	4,049	8.9167	8.16%
1996-04-09	0	2.450	-	2.600	-	-	0	0	-	8.472	-	8.991	-	-	0	-	0.00%
1996-04-03	0	2.450	2.350	-	2.100	2.450	30,000	69,500	2.3167	8.472	8.126	-	7.262	8.472	8,676	8.0110	2.08%
1996-04-02	0	2.400	2.300	2.400	2.150	2.400	14,000	31,100	2.2214	8.299	7.953	8.299	7.435	8.299	4,049	7.6817	-2.04%
1996-04-01	0	2.450	-	-	-	-	0	0	-	8.472	-	-	-	-	0	-	0.00%
1996-03-29	0	2.450	-	-	-	-	0	0	-	8.472	-	-	-	-	0	-	0.00%
1996-03-28	0	2.450	-	2.450	2.450	2.450	2,000	4,900	2.4500	8.472	-	8.472	8.472	8.472	578	8.4721	0.00%
1996-03-27	0	2.450	-	2.450	2.450	2.450	2,000	4,900	2.4500	8.472	-	8.472	8.472	8.472	578	8.4721	4.26%
1996-03-26	0	2.350	-	2.450	2.350	2.350	10,000	23,500	2.3500	8.126	-	8.472	8.126	8.126	2,892	8.1263	-6.00%
1996-03-25	0	2.500	2.400	-	2.500	2.500	12,000	30,000	2.5000	8.645	8.299	-	8.645	8.645	3,470	8.6450	4.17%
1996-03-22	0	2.400	-	2.400	2.400	2.400	2,000	4,800	2.4000	8.299	-	8.299	8.299	8.299	578	8.2992	0.00%
1996-03-21	0	2.400	-	2.400	2.400	2.400	2,000	4,800	2.4000	8.299	-	8.299	8.299	8.299	578	8.2992	0.00%
1996-03-20	0	2.400	2.300	2.500	-	-	0	0	-	8.299	7.953	8.645	-	-	0	-	0.00%
1996-03-19	0	2.400	-	2.450	-	-	0	0	-	8.299	-	8.472	-	-	0	-	0.00%
1996-03-18	0	2.400	-	2.400	2.400	2.400	2,000	4,800	2.4000	8.299	-	8.299	8.299	8.299	578	8.2992	0.00%
1996-03-15	0	2.400	-	-	2.400	2.400	4,000	9,600	2.4000	8.299	-	-	8.299	8.299	1,157	8.2992	2.13%
1996-03-14	0	2.350	2.350	2.400	2.350	2.400	6,000	14,300	2.3833	8.126	8.126	8.299	8.126	8.299	1,735	8.2416	-2.08%
1996-03-13	0	2.400	-	-	2.400	2.400	4,000	9,600	2.4000	8.299	-	-	8.299	8.299	1,157	8.2992	0.00%
1996-03-12	0	2.400	-	2.400	-	-	0	0	-	8.299	-	8.299	-	-	0	-	0.00%
1996-03-11	0	2.400	-	2.400	-	-	0	0	-	8.299	-	8.299	-	-	0	-	0.00%
1996-03-08	0	2.400	-	-	-	-	0	0	-	8.299	-	-	-	-	0	-	0.00%
1996-03-07	0	2.400	-	2.400	2.400	2.400	2,000	4,800	2.4000	8.299	-	8.299	8.299	8.299	578	8.2992	2.13%
1996-03-06	0	2.350	-	2.400	2.350	2.350	10,000	23,500	2.3500	8.126	-	8.299	8.126	8.126	2,892	8.1263	0.00%
1996-03-05	0	2.350	2.350	2.425	-	-	0	0	-	8.126	8.126	8.386	-	-	0	-	0.00%
1996-03-04	0	2.350	-	2.425	2.350	2.350	2,000	4,700	2.3500	8.126	-	8.386	8.126	8.126	578	8.1263	-2.08%
1996-03-01	0	2.400	-	2.400	2.400	2.400	2,000	4,800	2.4000	8.299	-	8.299	8.299	8.299	578	8.2992	4.35%
1996-02-29	0	2.300	2.300	2.400	2.300	2.300	10,000	23,000	2.3000	7.953	7.953	8.299	7.953	7.953	2,892	7.9534	-4.17%
1996-02-28	0	2.400	2.400	2.425	2.350	2.400	6,000	14,300	2.3833	8.299	8.299	8.386	8.126	8.299	1,735	8.2416	2.13%
1996-02-27	0	2.350	2.350	2.375	2.350	2.400	10,000	23,700	2.3700	8.126	8.126	8.213	8.126	8.299	2,892	8.1955	-4.08%
1996-02-26	0	2.450	2.350	2.500	2.450	2.450	10,000	24,500	2.4500	8.472	8.126	8.645	8.472	8.472	2,892	8.4721	-9.26%
1996-02-23	0	2.700	2.400	2.700	2.500	2.800	54,000	142,500	2.6389	9.337	8.299	9.337	8.645	9.682	15,616	9.1253	10.20%
1996-02-22	0	2.450	2.350	2.450	-	-	0	0	-	8.472	8.126	8.472	-	-	0	-	0.00%
1996-02-16	0	2.450	2.400	-	2.450	2.500	20,000	49,500	2.4750	8.472	8.299	-	8.472	8.645	5,784	8.5585	-5.77%
1996-02-15	0	2.600	-	2.600	2.600	2.650	30,000	78,500	2.6167	8.991	-	8.991	8.991	9.164	8,676	9.0484	-3.70%
1996-02-14	0	2.700	-	2.700	2.700	2.725	30,000	81,250	2.7083	9.337	-	9.337	9.337	9.423	8,676	9.3654	-5.26%
1996-02-13	0	2.850	2.550	2.850	2.600	2.850	10,000	26,700	2.6700	9.855	8.818	9.855	8.991	9.855	2,892	9.2329	3.64%
1996-02-12	0	2.750	-	2.700	2.700	2.750	12,000	32,700	2.7250	9.509	-	9.337	9.337	9.509	3,470	9.4230	-3.51%
1996-02-09	0	2.850	-	2.850	2.850	2.875	32,000	91,800	2.8688	9.855	-	9.855	9.855	9.942	9,254	9.9201	0.00%
1996-02-08	0	2.850	-	2.900	2.850	2.900	46,000	132,800	2.8870	9.855	-	10.03	9.855	10.03	13,302	9.9831	1.79%
1996-02-07	0	2.800	2.800	2.925	2.800	2.800	8,000	22,400	2.8000	9.682	9.682	10.11	9.682	9.682	2,313	9.6824	-5.08%
1996-02-06	0	2.950	2.900	3.000	2.800	2.950	12,000	35,100	2.9250	10.20	10.03	10.37	9.682	10.20	3,470	10.115	3.51%
1996-02-05	0	2.850	-	3.000	2.750	2.900	136,000	389,200	2.8618	9.855	-	10.37	9.509	10.03	39,329	9.8960	0.00%
1996-02-02	0	2.850	2.850	2.900	2.825	3.025	374,000	1,093,350	2.9234	9.855	9.855	10.03	9.769	10.46	108,155	10.109	-5.79%
1996-02-01	0	3.025	3.050	3.250	3.000	3.400	236,000	762,200	3.2297	10.46	10.55	11.24	10.37	11.76	68,248	11.168	-8.33%
1996-01-31	0	3.300	3.175	3.400	2.750	3.400	110,000	325,000	2.9545	11.41	10.98	11.76	9.509	11.76	31,810	10.217	22.22%
1996-01-30	0	2.700	-	2.800	2.675	2.700	74,000	198,800	2.6865	9.337	-	9.682	9.250	9.337	21,400	9.2899	0.93%
1996-01-29	0	2.675	-	2.700	2.600	2.675	40,000	106,050	2.6513	9.250	-	9.337	8.991	9.250	11,567	9.1680	0.00%
1996-01-26	0	2.675	-	2.700	2.650	2.675	36,000	95,900	2.6639	9.250	-	9.337	9.164	9.250	10,411	9.2117	0.94%
1996-01-25	0	2.650	2.450	2.675	2.550	2.650	116,000	307,200	2.6483	9.164	8.472	9.250	8.818	9.164	33,545	9.1577	0.00%
1996-01-24	0	2.650	2.500	2.750	2.050	2.650	410,000	936,750	2.2848	9.164	8.645	9.509	7.089	9.164	118,566	7.9007	30.86%
1996-01-23	0	2.025	-	2.050	2.025	2.025	46,000	93,150	2.0250	7.002	-	7.089	7.002	7.002	13,302	7.0024	0.00%
1996-01-22	0	2.025	1.880	2.025	2.050	2.050	42,000	86,100	2.0500	7.002	6.501	7.002	7.089	7.089	12,146	7.0889	1.25%
1996-01-19	0	2.000	-	2.050	2.000	2.000	47,000	93,940	1.9987	6.916	-	7.089	6.916	6.916	13,592	6.9116	0.00%
1996-01-18	0	2.000	-	2.000	-	-	0	0	-	6.916	-	6.916	-	-	0	-	-1.23%
1996-01-17	0	2.025	-	2.050	-	-	0	0	-	7.002	-	7.089	-	-	0	-	0.00%
1996-01-16	0	2.025	-	-	-	-	0	0	-	7.002	-	-	-	-	0	-	0.00%
1996-01-15	0	2.025	-	2.025	-	-	0	0	-	7.002	-	7.002	-	-	0	-	0.00%
1996-01-12	0	2.025	-	2.200	2.025	2.200	4,000	8,450	2.1125	7.002	-	7.608	7.002	7.608	1,157	7.3050	0.00%
1996-01-11	0	2.025	-	2.025	-	-	0	0	-	7.002	-	7.002	-	-	0	-	0.00%
1996-01-10	0	2.025	-	2.025	2.025	2.025	4,000	8,100	2.0250	7.002	-	7.002	7.002	7.002	1,157	7.0024	1.25%
1996-01-09	0	2.000	1.810	2.000	1.960	2.000	6,000	11,840	1.9733	6.916	6.259	6.916	6.778	6.916	1,735	6.8238	0.00%
1996-01-08	0	2.000	1.830	2.000	-	-	0	0	-	6.916	6.328	6.916	-	-	0	-	-3.61%
1996-01-05	0	2.075	1.870	2.075	1.770	2.075	82,000	158,460	1.9324	7.175	6.466	7.175	6.121	7.175	23,713	6.6824	15.28%
1996-01-04	0	1.800	1.750	1.840	1.800	1.800	7,500	13,305	1.7740	6.224	6.051	6.363	6.224	6.224	2,169	6.1345	0.56%
1996-01-03	0	1.790	1.790	-	1.770	1.800	26,000	46,520	1.7892	6.190	6.190	-	6.121	6.224	7,519	6.1872	1.13%
1996-01-02	0	1.770	1.730	1.850	1.740	1.850	106,000	189,040	1.7834	6.121	5.982	6.397	6.017	6.397	30,654	6.1670	7.27%
1995-12-29	0	1.650	1.600	1.750	1.650	1.650	20,000	33,000	1.6500	5.706	5.533	6.051	5.706	5.706	5,784	5.7057	0.00%
1995-12-28	0	1.650	1.650	1.700	1.650	1.650	14,000	23,100	1.6500	5.706	5.706	5.879	5.706	5.706	4,049	5.7057	-1.20%
1995-12-27	0	1.670	1.670	1.710	1.670	1.670	6,000	10,020	1.6700	5.775	5.775	5.913	5.775	5.775	1,735	5.7749	-2.34%
1995-12-22	0	1.710	1.670	1.750	1.710	1.710	28,000	47,880	1.7100	5.913	5.775	6.051	5.913	5.913	8,097	5.9132	-2.29%
1995-12-21	0	1.750	-	1.800	1.750	1.750	10,000	17,500	1.7500	6.051	-	6.224	6.051	6.051	2,892	6.0515	-2.78%
1995-12-20	0	1.800	1.780	1.850	1.800	1.850	100,000	182,400	1.8240	6.224	6.155	6.397	6.224	6.397	28,918	6.3074	-2.70%
1995-12-19	0	1.850	1.800	-	-	-	0	0	-	6.397	6.224	-	-	-	0	-	0.00%
1995-12-18	0	1.850	1.800	1.890	-	-	0	0	-	6.397	6.224	6.536	-	-	0	-	0.00%
1995-12-15	0	1.850	1.800	1.890	-	-	0	0	-	6.397	6.224	6.536	-	-	0	-	0.00%
1995-12-14	0	1.850	1.850	1.930	1.810	1.890	67,200	124,368	1.8507	6.397	6.397	6.674	6.259	6.536	19,433	6.3998	1.65%
1995-12-13	0	1.820	1.810	1.850	1.820	1.840	90,000	164,100	1.8233	6.294	6.259	6.397	6.294	6.363	26,027	6.3051	-1.62%
1995-12-12	0	1.850	1.840	1.940	1.800	1.880	38,000	70,820	1.8637	6.397	6.363	6.709	6.224	6.501	10,989	6.4446	-3.65%
1995-12-11	0	1.920	1.920	2.000	1.700	1.990	238,000	454,480	1.9096	6.639	6.639	6.916	5.879	6.881	68,826	6.6033	16.36%
1995-12-08	0	1.650	1.640	1.700	1.540	1.800	120,000	200,080	1.6673	5.706	5.671	5.879	5.325	6.224	34,702	5.7656	10.00%
1995-12-07	0	1.500	1.500	1.590	1.440	1.570	272,000	407,780	1.4992	5.187	5.187	5.498	4.980	5.429	78,658	5.1842	7.14%
1995-12-06	0	1.400	1.360	1.400	1.400	1.450	42,000	60,000	1.4286	4.841	4.703	4.841	4.841	5.014	12,146	4.9400	-5.41%
1995-12-05	0	1.480	1.450	1.480	1.450	1.480	100,000	147,400	1.4740	5.118	5.014	5.118	5.014	5.118	28,918	5.0971	0.00%
1995-12-04	0	1.480	-	1.480	1.470	1.480	56,000	82,720	1.4771	5.118	-	5.118	5.083	5.118	16,194	5.1080	1.37%
1995-12-01	0	1.460	-	1.470	-	-	0	0	-	5.049	-	5.083	-	-	0	-	0.00%
1995-11-30	0	1.460	-	1.460	-	-	0	0	-	5.049	-	5.049	-	-	0	-	-1.35%
1995-11-29	0	1.480	-	1.480	-	-	0	0	-	5.118	-	5.118	-	-	0	-	0.00%
1995-11-28	0	1.480	-	1.490	-	-	0	0	-	5.118	-	5.152	-	-	0	-	0.00%
1995-11-27	0	1.480	1.450	-	1.480	1.480	20,000	29,600	1.4800	5.118	5.014	-	5.118	5.118	5,784	5.1178	2.07%
1995-11-24	0	1.450	-	1.480	-	-	0	0	-	5.014	-	5.118	-	-	0	-	0.00%
1995-11-23	0	1.450	-	1.500	-	-	0	0	-	5.014	-	5.187	-	-	0	-	0.00%
1995-11-22	0	1.450	-	1.500	-	-	0	0	-	5.014	-	5.187	-	-	0	-	0.00%
1995-11-21	0	1.450	-	1.500	-	-	0	0	-	5.014	-	5.187	-	-	0	-	0.00%
1995-11-20	0	1.450	1.420	-	1.400	1.450	200,000	282,100	1.4105	5.014	4.910	-	4.841	5.014	57,837	4.8775	3.57%
1995-11-17	0	1.400	-	1.420	1.400	1.400	8,000	11,200	1.4000	4.841	-	4.910	4.841	4.841	2,313	4.8412	0.00%
1995-11-16	0	1.400	-	1.430	-	-	0	0	-	4.841	-	4.945	-	-	0	-	0.00%
1995-11-15	0	1.400	-	1.440	1.400	1.400	16,000	22,400	1.4000	4.841	-	4.980	4.841	4.841	4,627	4.8412	-3.45%
1995-11-14	0	1.450	1.400	1.450	1.400	1.460	62,000	89,100	1.4371	5.014	4.841	5.014	4.841	5.049	17,929	4.9695	0.00%
1995-11-13	0	1.450	1.450	-	1.450	1.510	142,000	208,900	1.4711	5.014	5.014	-	5.014	5.222	41,064	5.0872	-6.45%
1995-11-10	0	1.550	-	1.550	-	-	0	0	-	5.360	-	5.360	-	-	0	-	-3.13%
1995-11-09	0	1.600	-	1.620	-	-	0	0	-	5.533	-	5.602	-	-	0	-	0.00%
1995-11-08	0	1.600	-	1.600	1.550	1.600	48,000	75,740	1.5779	5.533	-	5.533	5.360	5.533	13,881	5.4564	0.00%
1995-11-07	0	1.600	-	1.600	1.570	1.600	18,000	28,320	1.5733	5.533	-	5.533	5.429	5.533	5,205	5.4406	-3.03%
1995-11-06	0	1.650	1.570	1.680	-	-	0	0	-	5.706	5.429	5.809	-	-	0	-	0.00%
1995-11-03	0	1.650	-	1.650	-	-	0	0	-	5.706	-	5.706	-	-	0	-	0.00%
1995-11-02	0	1.650	-	1.650	-	-	0	0	-	5.706	-	5.706	-	-	0	-	-1.79%
1995-10-31	0	1.680	-	1.680	-	-	130,000	208,000	1.6000	5.809	-	5.809	-	-	37,594	5.5328	0.00%
1995-10-30	0	1.680	-	1.680	-	-	0	0	-	5.809	-	5.809	-	-	0	-	0.00%
1995-10-27	0	1.680	-	1.680	-	-	0	0	-	5.809	-	5.809	-	-	0	-	0.00%
1995-10-26	0	1.680	-	1.680	-	-	0	0	-	5.809	-	5.809	-	-	0	-	0.00%
1995-10-25	0	1.680	1.610	1.680	1.680	1.680	4,000	6,720	1.6800	5.809	5.567	5.809	5.809	5.809	1,157	5.8094	0.00%
1995-10-24	0	1.680	1.660	1.740	1.660	1.760	16,000	27,020	1.6888	5.809	5.740	6.017	5.740	6.086	4,627	5.8397	-3.45%
1995-10-23	0	1.740	-	1.780	-	-	0	0	-	6.017	-	6.155	-	-	0	-	0.00%
1995-10-20	0	1.740	1.640	1.740	1.640	1.740	24,000	40,460	1.6858	6.017	5.671	6.017	5.671	6.017	6,940	5.8296	0.58%
1995-10-19	0	1.730	-	1.730	-	-	0	0	-	5.982	-	5.982	-	-	0	-	-2.81%
1995-10-18	0	1.780	-	1.780	1.700	1.780	22,000	37,560	1.7073	6.155	-	6.155	5.879	6.155	6,362	5.9037	1.71%
1995-10-17	0	1.750	-	1.750	-	-	0	0	-	6.051	-	6.051	-	-	0	-	0.00%
1995-10-16	0	1.750	-	1.770	-	-	0	0	-	6.051	-	6.121	-	-	0	-	0.00%
1995-10-13	0	1.750	-	-	1.750	1.750	30,000	52,500	1.7500	6.051	-	-	6.051	6.051	8,676	6.0515	0.00%
1995-10-12	0	1.750	1.640	1.750	-	-	0	0	-	6.051	5.671	6.051	-	-	0	-	-2.78%
1995-10-11	0	1.800	-	1.800	-	-	0	0	-	6.224	-	6.224	-	-	0	-	0.00%
1995-10-10	0	1.800	-	1.800	-	-	0	0	-	6.224	-	6.224	-	-	0	-	0.00%
1995-10-09	0	1.800	-	1.800	-	-	0	0	-	6.224	-	6.224	-	-	0	-	-1.10%
1995-10-06	0	1.820	-	1.850	-	-	0	0	-	6.294	-	6.397	-	-	0	-	0.00%
1995-10-05	0	1.820	-	1.820	-	-	0	0	-	6.294	-	6.294	-	-	0	-	0.00%
1995-10-04	0	1.820	-	1.830	-	-	0	0	-	6.294	-	6.328	-	-	0	-	0.00%
1995-10-03	0	1.820	-	1.840	-	-	0	0	-	6.294	-	6.363	-	-	0	-	0.00%
1995-10-02	0	1.820	-	1.820	1.820	1.820	14,000	25,480	1.8200	6.294	-	6.294	6.294	6.294	4,049	6.2936	1.11%
1995-09-29	0	1.800	-	1.840	-	-	0	0	-	6.224	-	6.363	-	-	0	-	0.00%
1995-09-28	0	1.800	-	-	-	-	0	0	-	6.224	-	-	-	-	0	-	0.00%
1995-09-27	0	1.800	-	-	-	-	0	0	-	6.224	-	-	-	-	0	-	0.00%
1995-09-26	0	1.800	-	-	1.750	1.800	6,000	10,700	1.7833	6.224	-	-	6.051	6.224	1,735	6.1668	1.69%
1995-09-25	0	1.770	-	1.770	-	-	0	0	-	6.121	-	6.121	-	-	0	-	-0.56%
1995-09-22	0	1.780	-	-	-	-	0	0	-	6.155	-	-	-	-	0	-	0.00%
1995-09-21	0	1.780	-	1.780	-	-	0	0	-	6.155	-	6.155	-	-	0	-	-1.11%
1995-09-20	0	1.800	-	1.800	-	-	0	0	-	6.224	-	6.224	-	-	0	-	-2.17%
1995-09-19	0	1.840	1.750	1.840	1.750	1.840	8,000	14,180	1.7725	6.363	6.051	6.363	6.051	6.363	2,313	6.1293	1.10%
1995-09-18	0	1.820	1.750	1.850	-	-	0	0	-	6.294	6.051	6.397	-	-	0	-	0.00%
1995-09-15	0	1.820	-	1.840	-	-	400	680	1.7000	6.294	-	6.363	-	-	116	5.8786	0.00%
1995-09-14	0	1.820	-	1.840	1.820	1.880	30,000	55,400	1.8467	6.294	-	6.363	6.294	6.501	8,676	6.3858	-4.21%
1995-09-13	0	1.900	-	-	1.900	1.900	10,000	19,000	1.9000	6.570	-	-	6.570	6.570	2,892	6.5702	1.06%
1995-09-12	0	1.880	-	1.880	-	-	0	0	-	6.501	-	6.501	-	-	0	-	0.00%
1995-09-11	0	1.880	-	1.880	1.880	1.880	10,000	18,800	1.8800	6.501	-	6.501	6.501	6.501	2,892	6.5010	0.53%
1995-09-08	0	1.870	-	1.900	-	-	0	0	-	6.466	-	6.570	-	-	0	-	0.00%
1995-09-07	0	1.870	1.800	1.870	1.800	1.900	12,000	21,800	1.8167	6.466	6.224	6.466	6.224	6.570	3,470	6.2820	-1.06%
1995-09-06	0	1.890	-	1.890	-	-	0	0	-	6.536	-	6.536	-	-	0	-	-0.53%
1995-09-05	0	1.900	-	1.900	1.900	1.900	2,000	3,800	1.9000	6.570	-	6.570	6.570	6.570	578	6.5702	-1.55%
1995-09-04	0	1.930	-	1.930	-	-	0	0	-	6.674	-	6.674	-	-	0	-	-1.03%
1995-09-01	0	1.950	-	1.950	1.950	1.950	2,000	3,900	1.9500	6.743	-	6.743	6.743	6.743	578	6.7431	1.56%
1995-08-31	0	1.920	-	1.960	-	-	0	0	-	6.639	-	6.778	-	-	0	-	0.00%
1995-08-30	0	1.920	-	1.920	-	-	0	0	-	6.639	-	6.639	-	-	0	-	-0.52%
1995-08-29	0	1.930	1.930	-	-	-	0	0	-	6.674	6.674	-	-	-	0	-	1.58%
1995-08-25	0	1.900	1.900	1.920	1.900	1.900	10,000	19,000	1.9000	6.570	6.570	6.639	6.570	6.570	2,892	6.5702	-0.52%
1995-08-24	0	1.910	-	1.910	1.910	1.910	2,000	3,820	1.9100	6.605	-	6.605	6.605	6.605	578	6.6048	-0.52%
1995-08-23	0	1.920	-	1.920	-	-	0	0	-	6.639	-	6.639	-	-	0	-	-0.52%
1995-08-22	0	1.930	-	1.930	1.930	1.930	2,000	3,860	1.9300	6.674	-	6.674	6.674	6.674	578	6.6739	1.58%
1995-08-21	0	1.900	-	1.910	1.900	1.900	2,000	3,800	1.9000	6.570	-	6.605	6.570	6.570	578	6.5702	-1.04%
1995-08-18	0	1.920	-	1.930	-	-	0	0	-	6.639	-	6.674	-	-	0	-	0.00%
1995-08-17	0	1.920	-	1.920	-	-	0	0	-	6.639	-	6.639	-	-	0	-	-0.52%
1995-08-16	0	1.930	-	1.930	1.930	1.930	2,000	3,860	1.9300	6.674	-	6.674	6.674	6.674	578	6.6739	0.00%
1995-08-15	0	1.930	-	1.930	-	-	0	0	-	6.674	-	6.674	-	-	0	-	0.00%
1995-08-14	0	1.930	-	1.930	1.930	1.930	2,000	3,860	1.9300	6.674	-	6.674	6.674	6.674	578	6.6739	0.00%
1995-08-11	0	1.930	-	1.930	-	-	0	0	-	6.674	-	6.674	-	-	0	-	-1.03%
1995-08-10	0	1.950	-	1.950	1.950	1.950	2,000	3,900	1.9500	6.743	-	6.743	6.743	6.743	578	6.7431	-0.51%
1995-08-09	0	1.960	-	1.960	-	-	0	0	-	6.778	-	6.778	-	-	0	-	-1.01%
1995-08-08	0	1.980	-	1.980	2.000	2.000	12,000	24,000	2.0000	6.847	-	6.847	6.916	6.916	3,470	6.9160	-1.00%
1995-08-07	0	2.000	-	2.000	2.000	2.000	4,000	8,000	2.0000	6.916	-	6.916	6.916	6.916	1,157	6.9160	0.50%
1995-08-04	0	1.990	-	2.000	1.990	1.990	2,000	3,980	1.9900	6.881	-	6.916	6.881	6.881	578	6.8814	0.51%
1995-08-03	0	1.980	-	2.000	-	-	0	0	-	6.847	-	6.916	-	-	0	-	0.00%
1995-08-02	0	1.980	1.850	1.980	1.980	1.980	6,000	11,880	1.9800	6.847	6.397	6.847	6.847	6.847	1,735	6.8468	-0.50%
1995-08-01	0	1.990	1.950	1.990	-	-	0	0	-	6.881	6.743	6.881	-	-	0	-	0.00%
1995-07-31	0	1.990	-	1.990	1.990	1.990	2,000	3,980	1.9900	6.881	-	6.881	6.881	6.881	578	6.8814	1.53%
1995-07-28	0	1.960	-	2.000	1.960	1.960	2,000	3,920	1.9600	6.778	-	6.916	6.778	6.778	578	6.7777	0.00%
1995-07-27	0	1.960	-	1.960	1.960	1.960	2,000	3,920	1.9600	6.778	-	6.778	6.778	6.778	578	6.7777	0.00%
1995-07-26	0	1.960	-	1.960	1.960	1.960	2,000	3,920	1.9600	6.778	-	6.778	6.778	6.778	578	6.7777	-1.51%
1995-07-25	0	1.990	-	1.990	1.990	1.990	2,000	3,980	1.9900	6.881	-	6.881	6.881	6.881	578	6.8814	2.58%
1995-07-24	0	1.940	1.920	1.940	1.940	1.940	2,000	3,880	1.9400	6.709	6.639	6.709	6.709	6.709	578	6.7085	2.65%
1995-07-21	0	1.890	-	1.930	-	-	0	0	-	6.536	-	6.674	-	-	0	-	0.00%
1995-07-20	0	1.890	1.800	1.920	-	-	0	0	-	6.536	6.224	6.639	-	-	0	-	0.00%
1995-07-19	0	1.890	-	1.920	-	-	0	0	-	6.536	-	6.639	-	-	0	-	0.00%
1995-07-18	0	1.890	1.880	1.930	1.890	1.900	86,000	163,240	1.8981	6.536	6.501	6.674	6.536	6.570	24,870	6.5638	-2.58%
1995-07-17	0	1.940	-	1.980	-	-	0	0	-	6.709	-	6.847	-	-	0	-	0.00%
1995-07-14	0	1.940	1.900	1.940	1.940	1.940	10,000	19,400	1.9400	6.709	6.570	6.709	6.709	6.709	2,892	6.7085	2.11%
1995-07-13	0	1.900	1.900	1.950	1.900	1.930	174,000	331,200	1.9034	6.570	6.570	6.743	6.570	6.674	50,318	6.5821	-1.55%
1995-07-12	0	1.930	1.920	1.980	1.900	1.940	36,000	69,100	1.9194	6.674	6.639	6.847	6.570	6.709	10,411	6.6374	1.58%
1995-07-11	0	1.900	1.880	1.940	1.900	1.900	20,000	38,000	1.9000	6.570	6.501	6.709	6.570	6.570	5,784	6.5702	0.00%
1995-07-10	0	1.900	1.800	1.900	-	-	0	0	-	6.570	6.224	6.570	-	-	0	-	-2.06%
1995-07-07	0	1.940	-	1.940	1.940	1.940	4,000	7,760	1.9400	6.709	-	6.709	6.709	6.709	1,157	6.7085	2.11%
1995-07-06	0	1.900	-	1.920	-	-	0	0	-	6.570	-	6.639	-	-	0	-	0.00%
1995-07-05	0	1.900	1.880	1.920	1.880	1.900	12,000	22,680	1.8900	6.570	6.501	6.639	6.501	6.570	3,470	6.5356	-0.52%
1995-07-04	0	1.910	1.830	1.920	-	-	0	0	-	6.605	6.328	6.639	-	-	0	-	0.00%
1995-07-03	0	1.910	-	1.910	1.910	1.910	4,000	7,640	1.9100	6.605	-	6.605	6.605	6.605	1,157	6.6048	0.53%
1995-06-30	0	1.900	-	-	1.900	1.900	4,000	7,600	1.9000	6.570	-	-	6.570	6.570	1,157	6.5702	2.15%
1995-06-29	0	1.860	1.860	1.900	1.860	1.900	30,000	56,520	1.8840	6.432	6.432	6.570	6.432	6.570	8,676	6.5149	-3.12%
1995-06-28	0	1.920	1.920	1.980	1.920	1.980	74,000	143,760	1.9427	6.639	6.639	6.847	6.639	6.847	21,400	6.7179	-6.34%
1995-06-27	0	2.050	1.950	2.050	1.950	2.200	38,000	77,100	2.0289	7.089	6.743	7.089	6.743	7.608	10,989	7.0161	-4.65%
1995-06-26	0	2.150	2.150	2.200	1.900	2.150	122,000	240,780	1.9736	7.435	7.435	7.608	6.570	7.435	35,281	6.8247	11.40%
1995-06-23	0	1.930	-	1.930	1.930	1.930	2,000	3,860	1.9300	6.674	-	6.674	6.674	6.674	578	6.6739	1.05%
1995-06-22	0	1.910	-	1.910	1.930	1.930	2,000	3,860	1.9300	6.605	-	6.605	6.674	6.674	578	6.6739	0.53%
1995-06-21	0	1.900	-	-	1.900	1.900	4,000	7,600	1.9000	6.570	-	-	6.570	6.570	1,157	6.5702	0.00%
1995-06-20	0	1.900	-	1.900	-	-	0	0	-	6.570	-	6.570	-	-	0	-	-0.52%
1995-06-16	0	1.910	-	1.910	-	-	0	0	-	6.605	-	6.605	-	-	0	-	-0.52%
1995-06-15	0	1.920	-	1.930	-	-	0	0	-	6.639	-	6.674	-	-	0	-	0.00%
1995-06-14	0	1.920	-	1.920	-	-	0	0	-	6.639	-	6.639	-	-	0	-	-0.52%
1995-06-13	0	1.930	-	1.960	-	-	0	0	-	6.674	-	6.778	-	-	0	-	0.00%
1995-06-12	0	1.930	-	1.940	-	-	0	0	-	6.674	-	6.709	-	-	0	-	0.00%
1995-06-09	0	1.930	-	1.930	1.930	1.930	2,000	3,860	1.9300	6.674	-	6.674	6.674	6.674	578	6.6739	2.12%
1995-06-08	0	1.890	-	1.900	-	-	0	0	-	6.536	-	6.570	-	-	0	-	0.00%
1995-06-07	0	1.890	-	1.900	1.890	1.890	2,000	3,780	1.8900	6.536	-	6.570	6.536	6.536	578	6.5356	1.07%
1995-06-06	0	1.870	-	1.880	-	-	0	0	-	6.466	-	6.501	-	-	0	-	0.00%
1995-06-05	0	1.870	-	1.880	-	-	0	0	-	6.466	-	6.501	-	-	0	-	0.00%
1995-06-01	0	1.870	-	1.910	-	-	0	0	-	6.466	-	6.605	-	-	0	-	0.00%
1995-05-31	0	1.870	-	1.900	-	-	0	0	-	6.466	-	6.570	-	-	0	-	0.00%
1995-05-30	0	1.900	-	1.910	-	-	6,000	11,280	1.8800	6.466	-	6.500	-	-	1,763	6.3984	0.00%
1995-05-29	0	1.900	-	-	-	-	0	0	-	6.466	-	-	-	-	0	-	0.00%
1995-05-26	0	1.900	-	1.900	-	-	0	0	-	6.466	-	6.466	-	-	0	-	0.00%
1995-05-25	0	1.900	-	1.940	-	-	0	0	-	6.466	-	6.603	-	-	0	-	0.00%
1995-05-24	0	1.900	-	-	1.940	1.940	2,000	3,880	1.9400	6.466	-	-	6.603	6.603	588	6.6026	0.00%
1995-05-23	0	1.900	-	1.900	-	-	0	0	-	6.466	-	6.466	-	-	0	-	-0.52%
1995-05-22	0	1.910	-	1.910	-	-	0	0	-	6.500	-	6.500	-	-	0	-	-0.52%
1995-05-19	0	1.920	-	1.950	-	-	0	0	-	6.535	-	6.637	-	-	0	-	0.00%
1995-05-18	0	1.920	-	1.920	-	-	0	0	-	6.535	-	6.535	-	-	0	-	0.00%
1995-05-17	0	1.920	-	-	-	-	0	0	-	6.535	-	-	-	-	0	-	0.00%
1995-05-16	0	1.920	-	1.950	-	-	0	0	-	6.535	-	6.637	-	-	0	-	0.00%
1995-05-15	0	1.920	-	1.940	-	-	0	0	-	6.535	-	6.603	-	-	0	-	0.00%
1995-05-12	0	1.920	-	1.920	-	-	0	0	-	6.535	-	6.535	-	-	0	-	-0.52%
1995-05-11	0	1.930	-	1.930	1.930	1.930	2,000	3,860	1.9300	6.569	-	6.569	6.569	6.569	588	6.5686	1.58%
1995-05-10	0	1.900	-	1.920	-	-	0	0	-	6.466	-	6.535	-	-	0	-	0.00%
1995-05-09	0	1.900	1.900	1.930	1.700	1.930	20,000	34,800	1.7400	6.466	6.466	6.569	5.786	6.569	5,876	5.9219	-1.55%
1995-05-08	0	1.930	-	-	1.930	1.930	2,000	3,860	1.9300	6.569	-	-	6.569	6.569	588	6.5686	2.12%
1995-05-05	0	1.890	-	1.890	-	-	0	0	-	6.432	-	6.432	-	-	0	-	-0.53%
1995-05-04	0	1.900	-	1.920	-	-	0	0	-	6.466	-	6.535	-	-	0	-	0.00%
1995-05-03	0	1.900	-	1.900	-	-	0	0	-	6.466	-	6.466	-	-	0	-	-1.55%
1995-05-02	0	1.930	-	-	1.930	1.930	2,000	3,860	1.9300	6.569	-	-	6.569	6.569	588	6.5686	2.12%
1995-05-01	0	1.890	-	1.890	-	-	0	0	-	6.432	-	6.432	-	-	0	-	-1.05%
1995-04-28	0	1.910	-	1.920	-	-	0	0	-	6.500	-	6.535	-	-	0	-	0.00%
1995-04-27	0	1.910	-	1.920	1.910	1.910	2,000	3,820	1.9100	6.500	-	6.535	6.500	6.500	588	6.5005	0.53%
1995-04-26	0	1.900	-	-	1.900	1.900	2,000	3,800	1.9000	6.466	-	-	6.466	6.466	588	6.4665	-0.52%
1995-04-25	0	1.910	-	1.910	-	-	0	0	-	6.500	-	6.500	-	-	0	-	-1.55%
1995-04-24	0	1.940	-	-	1.940	1.940	2,000	3,880	1.9400	6.603	-	-	6.603	6.603	588	6.6026	1.57%
1995-04-21	0	1.910	-	1.910	-	-	0	0	-	6.500	-	6.500	-	-	0	-	-1.55%
1995-04-20	0	1.940	-	1.950	1.950	1.950	2,000	3,900	1.9500	6.603	-	6.637	6.637	6.637	588	6.6366	0.00%
1995-04-19	0	1.940	-	1.940	1.940	1.940	2,000	3,880	1.9400	6.603	-	6.603	6.603	6.603	588	6.6026	1.04%
1995-04-18	0	1.920	-	1.920	1.920	1.920	2,000	3,840	1.9200	6.535	-	6.535	6.535	6.535	588	6.5345	0.00%
1995-04-13	0	1.920	-	1.920	1.920	1.920	2,000	3,840	1.9200	6.535	-	6.535	6.535	6.535	588	6.5345	1.05%
1995-04-12	0	1.900	-	1.900	-	-	0	0	-	6.466	-	6.466	-	-	0	-	-3.06%
1995-04-11	0	1.960	-	1.960	1.960	1.960	2,000	3,920	1.9600	6.671	-	6.671	6.671	6.671	588	6.6707	-0.51%
1995-04-10	0	1.970	-	1.970	1.970	1.970	2,000	3,940	1.9700	6.705	-	6.705	6.705	6.705	588	6.7047	0.00%
1995-04-07	0	1.970	-	1.970	1.970	1.970	2,000	3,940	1.9700	6.705	-	6.705	6.705	6.705	588	6.7047	0.00%
1995-04-06	0	1.970	-	1.970	1.970	1.970	2,000	3,940	1.9700	6.705	-	6.705	6.705	6.705	588	6.7047	0.51%
1995-04-04	0	1.960	-	1.960	-	-	0	0	-	6.671	-	6.671	-	-	0	-	-2.00%
1995-04-03	0	2.000	-	2.000	2.000	2.000	2,000	4,000	2.0000	6.807	-	6.807	6.807	6.807	588	6.8068	1.01%
1995-03-31	0	1.980	-	2.000	1.980	1.980	4,000	7,920	1.9800	6.739	-	6.807	6.739	6.739	1,175	6.7387	-1.00%
1995-03-30	0	2.000	-	2.000	2.000	2.000	4,000	8,000	2.0000	6.807	-	6.807	6.807	6.807	1,175	6.8068	3.63%
1995-03-29	0	1.930	1.860	1.950	1.900	1.940	12,000	23,140	1.9283	6.569	6.330	6.637	6.466	6.603	3,526	6.5629	-2.53%
1995-03-28	0	1.980	-	1.980	1.970	1.980	4,000	7,900	1.9750	6.739	-	6.739	6.705	6.739	1,175	6.7217	0.00%
1995-03-27	0	1.980	-	1.980	1.980	1.980	4,000	7,920	1.9800	6.739	-	6.739	6.739	6.739	1,175	6.7387	2.06%
1995-03-24	0	1.940	-	1.940	1.940	1.940	4,000	7,760	1.9400	6.603	-	6.603	6.603	6.603	1,175	6.6026	-1.52%
1995-03-23	0	1.970	-	1.970	1.970	1.970	4,000	7,880	1.9700	6.705	-	6.705	6.705	6.705	1,175	6.7047	-0.51%
1995-03-22	0	1.980	-	1.980	-	-	0	0	-	6.739	-	6.739	-	-	0	-	-0.50%
1995-03-21	0	1.990	-	1.990	-	-	0	0	-	6.773	-	6.773	-	-	0	-	-1.73%
1995-03-20	0	2.025	-	-	1.980	2.025	8,000	15,930	1.9913	6.892	-	-	6.739	6.892	2,351	6.7770	1.76%
1995-03-17	0	1.990	-	1.990	1.990	1.990	2,000	3,980	1.9900	6.773	-	6.773	6.773	6.773	588	6.7728	2.05%
1995-03-16	0	1.950	-	1.950	1.930	2.000	12,000	23,300	1.9417	6.637	-	6.637	6.569	6.807	3,526	6.6083	-2.01%
1995-03-15	0	1.990	-	1.990	-	-	0	0	-	6.773	-	6.773	-	-	0	-	-0.50%
1995-03-14	0	2.000	-	2.000	2.000	2.000	4,000	8,000	2.0000	6.807	-	6.807	6.807	6.807	1,175	6.8068	0.00%
1995-03-13	0	2.000	-	2.000	2.000	2.000	20,000	40,000	2.0000	6.807	-	6.807	6.807	6.807	5,876	6.8068	-1.23%
1995-03-10	0	2.025	-	2.025	2.025	2.025	4,000	8,100	2.0250	6.892	-	6.892	6.892	6.892	1,175	6.8919	-1.22%
1995-03-09	0	2.050	-	2.050	2.050	2.050	4,000	8,200	2.0500	6.977	-	6.977	6.977	6.977	1,175	6.9770	1.23%
1995-03-08	0	2.025	-	2.025	2.025	2.025	4,000	8,100	2.0250	6.892	-	6.892	6.892	6.892	1,175	6.8919	0.00%
1995-03-07	0	2.025	-	2.025	2.025	2.025	4,000	8,100	2.0250	6.892	-	6.892	6.892	6.892	1,175	6.8919	-1.22%
1995-03-06	0	2.050	-	2.075	-	-	0	0	-	6.977	-	7.062	-	-	0	-	0.00%
1995-03-03	0	2.050	-	2.050	2.050	2.050	2,000	4,100	2.0500	6.977	-	6.977	6.977	6.977	588	6.9770	-1.20%
1995-03-02	0	2.075	-	2.100	2.075	2.100	6,000	12,550	2.0917	7.062	-	7.147	7.062	7.147	1,763	7.1188	0.00%
1995-03-01	0	2.075	-	2.075	2.075	2.075	2,000	4,150	2.0750	7.062	-	7.062	7.062	7.062	588	7.0621	0.00%
1995-02-28	0	2.075	-	2.075	2.075	2.075	2,000	4,150	2.0750	7.062	-	7.062	7.062	7.062	588	7.0621	1.22%
1995-02-27	0	2.050	-	2.075	-	-	0	0	-	6.977	-	7.062	-	-	0	-	0.00%
1995-02-24	0	2.050	-	2.050	2.050	2.100	26,000	53,600	2.0615	6.977	-	6.977	6.977	7.147	7,639	7.0162	-4.65%
1995-02-23	0	2.150	-	2.150	2.150	2.150	4,000	8,600	2.1500	7.317	-	7.317	7.317	7.317	1,175	7.3173	0.00%
1995-02-22	0	2.150	-	2.150	2.150	2.150	38,000	81,700	2.1500	7.317	-	7.317	7.317	7.317	11,165	7.3173	-1.15%
1995-02-21	0	2.175	-	2.175	2.150	2.175	4,000	8,650	2.1625	7.402	-	7.402	7.317	7.402	1,175	7.3599	1.16%
1995-02-20	0	2.150	-	2.000	2.150	2.150	2,000	4,300	2.1500	7.317	-	6.807	7.317	7.317	588	7.3173	-1.15%
1995-02-17	0	2.175	-	2.175	2.175	2.175	2,000	4,350	2.1750	7.402	-	7.402	7.402	7.402	588	7.4024	0.00%
1995-02-16	0	2.175	-	2.175	2.175	2.175	4,000	8,700	2.1750	7.402	-	7.402	7.402	7.402	1,175	7.4024	-1.14%
1995-02-15	0	2.200	-	2.200	2.200	2.200	4,000	8,800	2.2000	7.487	-	7.487	7.487	7.487	1,175	7.4875	3.53%
1995-02-14	0	2.125	-	2.200	2.125	2.200	4,000	8,650	2.1625	7.232	-	7.487	7.232	7.487	1,175	7.3599	0.00%
1995-02-13	0	2.125	-	2.125	2.125	2.125	4,000	8,500	2.1250	7.232	-	7.232	7.232	7.232	1,175	7.2322	-1.16%
1995-02-10	0	2.150	-	2.150	2.150	2.150	4,000	8,600	2.1500	7.317	-	7.317	7.317	7.317	1,175	7.3173	0.00%
1995-02-09	0	2.150	-	2.150	2.150	2.150	4,000	8,600	2.1500	7.317	-	7.317	7.317	7.317	1,175	7.3173	0.00%
1995-02-08	0	2.150	-	-	2.150	2.150	10,000	21,500	2.1500	7.317	-	-	7.317	7.317	2,938	7.3173	0.00%
1995-02-07	0	2.150	-	2.150	2.175	2.175	10,000	21,750	2.1750	7.317	-	7.317	7.402	7.402	2,938	7.4024	-1.15%
1995-02-06	0	2.175	-	2.175	-	-	0	0	-	7.402	-	7.402	-	-	0	-	0.00%
1995-02-03	0	2.175	-	2.175	2.175	2.175	4,000	8,700	2.1750	7.402	-	7.402	7.402	7.402	1,175	7.4024	1.16%
1995-01-30	0	2.150	-	2.150	-	-	0	0	-	7.317	-	7.317	-	-	0	-	0.00%
1995-01-27	0	2.150	-	2.150	2.150	2.150	4,000	8,600	2.1500	7.317	-	7.317	7.317	7.317	1,175	7.3173	1.18%
1995-01-26	0	2.125	-	2.125	2.150	2.150	4,000	8,600	2.1500	7.232	-	7.232	7.317	7.317	1,175	7.3173	0.00%
1995-01-25	0	2.125	-	2.125	2.125	2.125	4,000	8,500	2.1250	7.232	-	7.232	7.232	7.232	1,175	7.2322	2.41%
1995-01-24	0	2.075	-	2.075	2.075	2.075	4,000	8,300	2.0750	7.062	-	7.062	7.062	7.062	1,175	7.0621	-1.19%
1995-01-23	0	2.100	-	2.100	2.100	2.100	2,000	4,200	2.1000	7.147	-	7.147	7.147	7.147	588	7.1471	-1.18%
1995-01-20	0	2.125	-	2.125	2.125	2.125	4,000	8,500	2.1250	7.232	-	7.232	7.232	7.232	1,175	7.2322	0.00%
1995-01-19	0	2.125	-	2.125	2.125	2.125	4,000	8,500	2.1250	7.232	-	7.232	7.232	7.232	1,175	7.2322	1.19%
1995-01-18	0	2.100	-	2.100	2.100	2.100	10,000	21,000	2.1000	7.147	-	7.147	7.147	7.147	2,938	7.1471	-4.55%
1995-01-17	0	2.200	-	2.200	2.200	2.200	2,000	4,400	2.2000	7.487	-	7.487	7.487	7.487	588	7.4875	0.00%
1995-01-16	0	2.200	-	2.200	2.200	2.200	4,000	8,800	2.2000	7.487	-	7.487	7.487	7.487	1,175	7.4875	1.15%
1995-01-13	0	2.175	-	2.175	2.175	2.175	4,000	8,700	2.1750	7.402	-	7.402	7.402	7.402	1,175	7.4024	1.16%
1995-01-12	0	2.150	-	2.150	2.150	2.150	4,000	8,600	2.1500	7.317	-	7.317	7.317	7.317	1,175	7.3173	-1.15%
1995-01-11	0	2.175	-	2.175	2.175	2.175	4,000	8,700	2.1750	7.402	-	7.402	7.402	7.402	1,175	7.4024	0.00%
1995-01-10	0	2.175	-	2.175	2.175	2.175	4,000	8,700	2.1750	7.402	-	7.402	7.402	7.402	1,175	7.4024	0.00%
1995-01-09	0	2.175	-	2.200	2.150	2.175	6,000	12,950	2.1583	7.402	-	7.487	7.317	7.402	1,763	7.3457	0.00%
1995-01-06	0	2.175	-	2.175	2.150	2.175	12,000	25,850	2.1542	7.402	-	7.402	7.317	7.402	3,526	7.3315	0.00%
1995-01-05	0	2.175	-	2.175	2.150	2.175	8,000	17,250	2.1563	7.402	-	7.402	7.317	7.402	2,351	7.3386	0.00%
1995-01-04	0	2.175	-	2.175	2.175	2.175	2,000	4,350	2.1750	7.402	-	7.402	7.402	7.402	588	7.4024	-1.14%
1995-01-03	0	2.200	-	2.200	2.200	2.200	4,000	8,800	2.2000	7.487	-	7.487	7.487	7.487	1,175	7.4875	1.15%
1994-12-30	0	2.175	-	-	2.100	2.175	46,000	97,450	2.1185	7.402	-	-	7.147	7.402	13,516	7.2100	1.16%
1994-12-29	0	2.150	-	2.150	2.150	2.150	20,000	43,000	2.1500	7.317	-	7.317	7.317	7.317	5,876	7.3173	-1.15%
1994-12-28	0	2.175	-	2.175	2.175	2.175	14,000	30,450	2.1750	7.402	-	7.402	7.402	7.402	4,114	7.4024	0.00%
1994-12-23	0	2.175	-	2.175	2.175	2.175	24,000	52,200	2.1750	7.402	-	7.402	7.402	7.402	7,052	7.4024	0.00%
1994-12-22	0	2.175	-	2.175	2.175	2.175	4,000	8,700	2.1750	7.402	-	7.402	7.402	7.402	1,175	7.4024	0.00%
1994-12-21	0	2.175	-	2.175	2.175	2.175	6,000	13,050	2.1750	7.402	-	7.402	7.402	7.402	1,763	7.4024	0.00%
1994-12-20	0	2.175	-	2.175	2.175	2.175	4,000	8,700	2.1750	7.402	-	7.402	7.402	7.402	1,175	7.4024	1.16%
1994-12-19	0	2.150	-	2.150	2.175	2.200	6,000	13,100	2.1833	7.317	-	7.317	7.402	7.487	1,763	7.4308	-2.27%
1994-12-16	0	2.200	-	2.200	2.200	2.200	4,000	8,800	2.2000	7.487	-	7.487	7.487	7.487	1,175	7.4875	0.00%
1994-12-15	0	2.200	-	2.200	2.200	2.200	4,000	8,800	2.2000	7.487	-	7.487	7.487	7.487	1,175	7.4875	0.00%
1994-12-14	0	2.200	-	2.200	2.175	2.200	6,000	13,100	2.1833	7.487	-	7.487	7.402	7.487	1,763	7.4308	1.15%
1994-12-13	0	2.175	-	2.175	2.175	2.175	2,000	4,350	2.1750	7.402	-	7.402	7.402	7.402	588	7.4024	-1.14%
1994-12-12	0	2.200	-	2.200	-	-	0	0	-	7.487	-	7.487	-	-	0	-	0.00%
1994-12-09	0	2.200	-	2.200	2.200	2.200	2,000	4,400	2.2000	7.487	-	7.487	7.487	7.487	588	7.4875	-2.22%
1994-12-08	0	2.250	-	2.250	2.250	2.250	2,000	4,500	2.2500	7.658	-	7.658	7.658	7.658	588	7.6576	0.00%
1994-12-07	0	2.250	-	2.300	2.250	2.250	16,000	36,000	2.2500	7.658	-	7.828	7.658	7.658	4,701	7.6576	2.27%
1994-12-06	0	2.200	-	-	2.200	2.200	4,000	8,800	2.2000	7.487	-	-	7.487	7.487	1,175	7.4875	0.00%
1994-12-05	0	2.200	-	2.200	-	-	0	0	-	7.487	-	7.487	-	-	0	-	0.00%
1994-12-02	0	2.200	-	2.200	2.175	2.200	14,000	30,550	2.1821	7.487	-	7.487	7.402	7.487	4,114	7.4267	0.00%
1994-12-01	0	2.200	-	2.200	2.200	2.200	2,000	4,400	2.2000	7.487	-	7.487	7.487	7.487	588	7.4875	-1.12%
1994-11-30	0	2.225	-	-	2.175	2.275	38,000	83,600	2.2000	7.573	-	-	7.402	7.743	11,165	7.4875	-1.11%
1994-11-29	0	2.250	-	2.250	2.250	2.250	4,000	9,000	2.2500	7.658	-	7.658	7.658	7.658	1,175	7.6576	0.00%
1994-11-28	0	2.250	-	2.250	2.225	2.250	16,000	35,850	2.2406	7.658	-	7.658	7.573	7.658	4,701	7.6257	-1.10%
1994-11-25	0	2.275	-	2.275	2.275	2.300	8,000	18,250	2.2813	7.743	-	7.743	7.743	7.828	2,351	7.7640	-1.09%
1994-11-24	0	2.300	-	2.300	2.300	2.300	4,000	9,200	2.3000	7.828	-	7.828	7.828	7.828	1,175	7.8278	0.00%
1994-11-23	0	2.300	-	2.300	2.375	2.375	4,000	9,500	2.3750	7.828	-	7.828	8.083	8.083	1,175	8.0831	-1.08%
1994-11-22	0	2.325	-	2.325	2.325	2.325	2,000	4,650	2.3250	7.913	-	7.913	7.913	7.913	588	7.9129	2.20%
1994-11-21	0	2.275	2.000	2.275	2.150	2.275	52,000	111,200	2.1385	7.743	6.807	7.743	7.317	7.743	15,279	7.2780	3.41%
1994-11-18	0	2.200	-	2.200	2.000	2.250	24,000	49,600	2.0667	7.487	-	7.487	6.807	7.658	7,052	7.0337	-3.30%
1994-11-17	0	2.275	-	2.275	2.275	2.275	4,000	9,100	2.2750	7.743	-	7.743	7.743	7.743	1,175	7.7427	-1.09%
1994-11-16	0	2.300	2.150	2.325	2.150	2.325	18,000	40,500	2.2500	7.828	7.317	7.913	7.317	7.913	5,289	7.6576	4.55%
1994-11-15	0	2.200	2.100	2.375	2.200	2.375	16,000	36,450	2.2781	7.487	7.147	8.083	7.487	8.083	4,701	7.7534	-6.38%
1994-11-14	0	2.350	2.250	2.350	2.300	2.350	12,000	27,900	2.3250	7.998	7.658	7.998	7.828	7.998	3,526	7.9129	-2.08%
1994-11-11	0	2.400	2.275	2.400	2.400	2.400	6,000	14,400	2.4000	8.168	7.743	8.168	8.168	8.168	1,763	8.1682	0.00%
1994-11-10	0	2.400	2.300	2.400	2.300	2.400	18,000	42,200	2.3444	8.168	7.828	8.168	7.828	8.168	5,289	7.9791	0.00%
1994-11-09	0	2.400	2.300	2.400	2.300	2.400	18,000	42,650	2.3694	8.168	7.828	8.168	7.828	8.168	5,289	8.0642	0.00%
1994-11-08	0	2.400	2.300	2.400	2.350	2.400	28,000	66,700	2.3821	8.168	7.828	8.168	7.998	8.168	8,227	8.1074	0.00%
1994-11-07	0	2.400	2.375	2.400	2.400	2.525	72,000	174,100	2.4181	8.168	8.083	8.168	8.168	8.594	21,155	8.2296	0.00%
1994-11-04	0	2.400	2.350	2.425	2.400	2.450	68,000	164,950	2.4257	8.168	7.998	8.253	8.168	8.338	19,980	8.2557	-2.04%
1994-11-03	0	2.450	2.300	2.450	2.100	2.450	66,000	147,200	2.2303	8.338	7.828	8.338	7.147	8.338	19,392	7.5906	11.36%
1994-11-02	0	2.200	1.970	2.225	2.000	2.200	12,000	24,400	2.0333	7.487	6.705	7.573	6.807	7.487	3,526	6.9202	4.76%
1994-11-01	0	2.100	1.970	2.100	2.000	2.150	22,000	44,800	2.0364	7.147	6.705	7.147	6.807	7.317	6,464	6.9306	-6.67%
1994-10-31	0	2.250	2.100	2.300	2.000	2.325	98,000	213,200	2.1755	7.658	7.147	7.828	6.807	7.913	28,795	7.4041	-3.23%
1994-10-28	0	2.325	2.225	2.400	2.325	2.425	12,000	28,700	2.3917	7.913	7.573	8.168	7.913	8.253	3,526	8.1398	-7.00%
1994-10-27	0	2.500	2.400	2.500	2.450	2.750	22,000	57,200	2.6000	8.508	8.168	8.508	8.338	9.359	6,464	8.8488	-10.71%
1994-10-26	0	2.800	-	2.800	-	-	0	0	-	9.530	-	9.530	-	-	0	-	0.00%
1994-10-25	0	2.800	-	2.800	2.800	2.800	2,000	5,600	2.8000	9.530	-	9.530	9.530	9.530	588	9.5295	3.70%
1994-10-24	0	2.700	-	2.700	2.700	2.700	2,000	5,400	2.7000	9.189	-	9.189	9.189	9.189	588	9.1892	0.00%
1994-10-21	0	2.700	-	2.700	2.700	2.700	2,000	5,400	2.7000	9.189	-	9.189	9.189	9.189	588	9.1892	1.12%
1994-10-20	0	2.670	-	2.700	-	-	0	0	-	9.087	-	9.189	-	-	0	-	0.00%
1994-10-19	0	2.700	-	2.700	2.700	2.700	2,000	5,400	2.7000	9.087	-	9.087	9.087	9.087	594	9.0871	0.00%
1994-10-18	0	2.700	-	2.700	2.700	2.700	2,000	5,400	2.7000	9.087	-	9.087	9.087	9.087	594	9.0871	0.00%
1994-10-17	0	2.700	-	2.700	2.700	2.700	4,000	10,800	2.7000	9.087	-	9.087	9.087	9.087	1,189	9.0871	0.00%
1994-10-14	0	2.700	-	2.700	2.700	2.700	2,000	5,400	2.7000	9.087	-	9.087	9.087	9.087	594	9.0871	0.00%
1994-10-12	0	2.700	-	2.700	2.700	2.700	4,000	10,800	2.7000	9.087	-	9.087	9.087	9.087	1,189	9.0871	0.00%
1994-10-11	0	2.700	-	2.750	-	-	0	0	-	9.087	-	9.255	-	-	0	-	0.00%
1994-10-10	0	2.700	-	2.725	-	-	0	0	-	9.087	-	9.171	-	-	0	-	0.00%
1994-10-07	0	2.700	-	2.700	-	-	0	0	-	9.087	-	9.087	-	-	0	-	0.00%
1994-10-06	0	2.700	-	2.725	2.700	2.700	2,000	5,400	2.7000	9.087	-	9.171	9.087	9.087	594	9.0871	0.00%
1994-10-05	0	2.700	2.700	-	2.675	2.675	6,000	16,050	2.6750	9.087	9.087	-	9.003	9.003	1,783	9.0029	0.93%
1994-10-04	0	2.675	-	2.675	-	-	0	0	-	9.003	-	9.003	-	-	0	-	0.00%
1994-10-03	0	2.675	-	2.725	2.675	2.725	10,000	26,950	2.6950	9.003	-	9.171	9.003	9.171	2,971	9.0702	-2.73%
1994-09-30	0	2.750	-	2.750	2.750	2.750	4,000	11,000	2.7500	9.255	-	9.255	9.255	9.255	1,189	9.2554	-1.43%
1994-09-29	0	2.790	-	2.790	2.790	2.790	4,000	11,160	2.7900	9.390	-	9.390	9.390	9.390	1,189	9.3900	1.45%
1994-09-28	0	2.750	-	2.800	2.750	2.800	10,000	27,600	2.7600	9.255	-	9.424	9.255	9.424	2,971	9.2890	-1.79%
1994-09-27	0	2.800	-	2.800	2.800	2.800	2,000	5,600	2.8000	9.424	-	9.424	9.424	9.424	594	9.4236	0.00%
1994-09-26	0	2.800	-	2.880	2.880	2.880	4,000	11,520	2.8800	9.424	-	9.693	9.693	9.693	1,189	9.6929	0.00%
1994-09-23	0	2.800	2.600	2.800	-	-	0	0	-	9.424	8.751	9.424	-	-	0	-	-2.10%
1994-09-22	0	2.860	-	2.860	2.860	2.860	4,000	11,440	2.8600	9.626	-	9.626	9.626	9.626	1,189	9.6256	0.00%
1994-09-20	0	2.860	-	2.860	2.860	2.860	10,000	28,600	2.8600	9.626	-	9.626	9.626	9.626	2,971	9.6256	0.00%
1994-09-19	0	2.860	-	2.860	2.900	2.900	4,000	11,600	2.9000	9.626	-	9.626	9.760	9.760	1,189	9.7602	0.00%
1994-09-16	0	2.860	-	2.920	-	-	0	0	-	9.626	-	9.828	-	-	0	-	0.00%
1994-09-15	0	2.860	-	2.860	-	-	0	0	-	9.626	-	9.626	-	-	0	-	0.00%
1994-09-14	0	2.860	-	2.860	2.900	2.900	4,000	11,600	2.9000	9.626	-	9.626	9.760	9.760	1,189	9.7602	-1.38%
1994-09-13	0	2.900	-	2.900	2.900	2.900	4,000	11,600	2.9000	9.760	-	9.760	9.760	9.760	1,189	9.7602	3.57%
1994-09-12	0	2.800	-	2.830	-	-	0	0	-	9.424	-	9.525	-	-	0	-	-1.06%
1994-09-09	0	2.830	-	-	-	-	0	0	-	9.525	-	-	-	-	0	-	0.00%
1994-09-08	0	2.830	-	2.830	2.850	2.850	4,000	11,400	2.8500	9.525	-	9.525	9.592	9.592	1,189	9.5919	-1.74%
1994-09-07	0	2.880	-	2.880	-	-	0	0	-	9.693	-	9.693	-	-	0	-	0.00%
1994-09-06	0	2.880	-	2.880	2.870	2.880	6,000	17,240	2.8733	9.693	-	9.693	9.659	9.693	1,783	9.6704	1.05%
1994-09-05	0	2.850	-	2.900	-	-	0	0	-	9.592	-	9.760	-	-	0	-	0.00%
1994-09-02	0	2.850	-	2.900	2.850	2.850	4,000	11,400	2.8500	9.592	-	9.760	9.592	9.592	1,189	9.5919	0.00%
1994-09-01	0	2.850	-	2.850	2.800	2.850	14,000	39,300	2.8071	9.592	-	9.592	9.424	9.592	4,160	9.4477	0.00%
1994-08-31	0	2.850	-	-	2.810	2.850	24,000	67,600	2.8167	9.592	-	-	9.457	9.592	7,131	9.4797	0.00%
1994-08-30	0	2.850	-	2.850	2.850	2.850	10,000	28,500	2.8500	9.592	-	9.592	9.592	9.592	2,971	9.5919	1.06%
1994-08-26	0	2.820	-	-	2.750	2.820	12,000	33,340	2.7783	9.491	-	-	9.255	9.491	3,566	9.3507	2.55%
1994-08-25	0	2.750	-	2.750	2.750	2.750	4,000	11,000	2.7500	9.255	-	9.255	9.255	9.255	1,189	9.2554	0.00%
1994-08-24	0	2.750	-	2.750	2.680	2.750	10,000	27,100	2.7100	9.255	-	9.255	9.020	9.255	2,971	9.1207	1.85%
1994-08-23	0	2.700	-	-	-	-	0	0	-	9.087	-	-	-	-	0	-	0.00%
1994-08-22	0	2.700	-	-	-	-	0	0	-	9.087	-	-	-	-	0	-	0.00%
1994-08-19	0	2.700	2.660	2.740	2.640	2.700	10,000	26,840	2.6840	9.087	8.952	9.222	8.885	9.087	2,971	9.0332	-0.37%
1994-08-18	0	2.710	-	2.800	2.700	2.710	32,000	86,600	2.7063	9.121	-	9.424	9.087	9.121	9,508	9.1081	-5.90%
1994-08-17	0	2.880	-	2.880	-	-	0	0	-	9.693	-	9.693	-	-	0	-	-0.69%
1994-08-16	0	2.900	2.750	2.920	-	-	0	0	-	9.760	9.255	9.828	-	-	0	-	0.00%
1994-08-15	0	2.900	-	2.950	-	-	0	0	-	9.760	-	9.928	-	-	0	-	0.00%
1994-08-12	0	2.900	2.800	2.900	2.750	2.900	20,000	56,180	2.8090	9.760	9.424	9.760	9.255	9.760	5,943	9.4539	-1.02%
1994-08-11	0	2.930	-	2.930	2.890	2.930	4,000	11,640	2.9100	9.861	-	9.861	9.727	9.861	1,189	9.7938	1.03%
1994-08-10	0	2.900	-	2.970	2.900	2.950	22,000	64,700	2.9409	9.760	-	9.996	9.760	9.928	6,537	9.8979	-1.02%
1994-08-09	0	2.930	-	2.930	2.930	2.930	12,000	34,860	2.9050	9.861	-	9.861	9.861	9.861	3,566	9.7770	0.00%
1994-08-08	0	2.930	2.900	2.930	2.820	2.980	80,000	233,900	2.9238	9.861	9.760	9.861	9.491	10.03	23,770	9.8401	3.17%
1994-08-05	0	2.840	2.770	2.840	2.640	2.840	216,000	596,300	2.7606	9.558	9.323	9.558	8.885	9.558	64,179	9.2912	1.43%
1994-08-04	0	2.800	-	2.800	2.780	2.800	12,000	33,400	2.7833	9.424	-	9.424	9.356	9.424	3,566	9.3675	0.00%
1994-08-03	0	2.800	2.750	2.800	2.730	2.850	36,000	100,720	2.7978	9.424	9.255	9.424	9.188	9.592	10,697	9.4162	-5.08%
1994-08-02	0	2.950	-	2.950	2.950	2.950	10,000	29,500	2.9500	9.928	-	9.928	9.928	9.928	2,971	9.9285	-1.01%
1994-08-01	0	2.980	-	2.980	3.000	3.000	4,000	12,000	3.0000	10.03	-	10.03	10.10	10.10	1,189	10.097	0.00%
1994-07-29	0	2.980	2.900	3.000	2.900	3.000	50,000	145,720	2.9144	10.03	9.760	10.10	9.760	10.10	14,856	9.8087	-3.25%
1994-07-28	0	3.080	-	3.080	-	-	0	0	-	10.37	-	10.37	-	-	0	-	-0.65%
1994-07-27	0	3.100	-	3.100	3.080	3.100	20,000	61,640	3.0820	10.43	-	10.43	10.37	10.43	5,943	10.373	-1.59%
1994-07-26	0	3.150	-	3.150	-	-	0	0	-	10.60	-	10.60	-	-	0	-	-1.56%
1994-07-25	0	3.200	-	3.200	-	-	30,000	98,700	3.2900	10.77	-	10.77	-	-	8,914	11.073	-3.03%
1994-07-22	0	3.300	-	3.300	3.300	3.300	14,000	46,200	3.3000	11.11	-	11.11	11.11	11.11	4,160	11.106	-2.37%
1994-07-21	0	3.380	-	3.380	-	-	0	0	-	11.38	-	11.38	-	-	0	-	-0.59%
1994-07-20	0	3.400	-	3.400	-	-	0	0	-	11.44	-	11.44	-	-	0	-	-1.45%
1994-07-19	0	3.450	-	3.450	3.450	3.450	4,000	13,800	3.4500	11.61	-	11.61	11.61	11.61	1,189	11.611	0.00%
1994-07-18	0	3.450	-	3.450	-	-	0	0	-	11.61	-	11.61	-	-	0	-	0.00%
1994-07-15	0	3.450	-	3.450	3.410	3.450	58,000	197,860	3.4114	11.61	-	11.61	11.48	11.61	17,233	11.481	1.17%
1994-07-14	0	3.410	-	3.410	3.330	3.420	16,000	54,000	3.3750	11.48	-	11.48	11.21	11.51	4,754	11.359	-0.58%
1994-07-13	0	3.430	-	3.430	3.400	3.430	4,000	13,660	3.4150	11.54	-	11.54	11.44	11.54	1,189	11.493	-0.58%
1994-07-12	0	3.450	-	3.450	3.450	3.450	2,000	6,900	3.4500	11.61	-	11.61	11.61	11.61	594	11.611	0.00%
1994-07-11	0	3.450	-	3.460	3.440	3.450	14,000	48,260	3.4471	11.61	-	11.64	11.58	11.61	4,160	11.602	-0.86%
1994-07-08	0	3.480	-	3.480	3.460	3.500	12,000	41,640	3.4700	11.71	-	11.71	11.64	11.78	3,566	11.679	0.00%
1994-07-07	0	3.480	-	-	3.450	3.480	18,000	62,280	3.4600	11.71	-	-	11.61	11.71	5,348	11.645	0.87%
1994-07-06	0	3.450	-	3.450	-	-	0	0	-	11.61	-	11.61	-	-	0	-	-2.54%
1994-07-05	0	3.540	-	3.540	3.470	3.540	14,000	48,900	3.4929	11.91	-	11.91	11.68	11.91	4,160	11.756	1.72%
1994-07-04	0	3.480	-	3.480	3.480	3.500	12,000	41,800	3.4833	11.71	-	11.71	11.71	11.78	3,566	11.723	-2.52%
1994-07-01	0	3.570	-	3.600	3.600	3.600	4,000	14,400	3.6000	12.02	-	12.12	12.12	12.12	1,189	12.116	-0.83%
1994-06-30	0	3.600	-	3.600	3.650	3.650	4,000	14,600	3.6500	12.12	-	12.12	12.28	12.28	1,189	12.284	0.70%
1994-06-29	0	3.575	-	3.575	3.425	3.575	26,000	89,950	3.4596	12.03	-	12.03	11.53	12.03	7,725	11.644	1.42%
1994-06-28	0	3.525	-	3.525	-	-	0	0	-	11.86	-	11.86	-	-	0	-	0.00%
1994-06-27	0	3.525	-	3.525	-	-	0	0	-	11.86	-	11.86	-	-	0	-	-4.73%
1994-06-24	0	3.700	-	3.700	3.575	3.700	34,000	122,050	3.5897	12.45	-	12.45	12.03	12.45	10,102	12.081	0.00%
1994-06-23	0	3.700	-	3.700	-	-	0	0	-	12.45	-	12.45	-	-	0	-	0.00%
1994-06-22	0	3.700	-	3.700	-	-	0	0	-	12.45	-	12.45	-	-	0	-	0.00%
1994-06-21	0	3.700	-	3.700	-	-	0	0	-	12.45	-	12.45	-	-	0	-	0.00%
1994-06-20	0	3.700	-	3.700	-	-	0	0	-	12.45	-	12.45	-	-	0	-	0.00%
1994-06-17	0	3.700	-	3.700	-	-	0	0	-	12.45	-	12.45	-	-	0	-	0.00%
1994-06-16	0	3.700	-	3.700	-	-	0	0	-	12.45	-	12.45	-	-	0	-	0.00%
1994-06-15	0	3.700	-	3.700	-	-	0	0	-	12.45	-	12.45	-	-	0	-	-3.90%
1994-06-10	0	3.850	-	3.850	-	-	0	0	-	12.96	-	12.96	-	-	0	-	0.00%
1994-06-09	0	3.850	-	3.950	-	-	0	0	-	12.96	-	13.29	-	-	0	-	0.00%
1994-06-08	0	3.850	3.700	3.850	3.700	3.900	40,000	152,400	3.8100	12.96	12.45	12.96	12.45	13.13	11,885	12.823	4.05%
1994-06-07	0	3.700	-	3.700	-	-	0	0	-	12.45	-	12.45	-	-	0	-	0.00%
1994-06-06	0	3.700	3.500	3.750	-	-	0	0	-	12.45	11.78	12.62	-	-	0	-	0.00%
1994-06-03	0	3.700	-	3.750	-	-	0	0	-	12.45	-	12.62	-	-	0	-	0.00%
1994-06-02	0	3.700	-	-	-	-	0	0	-	12.45	-	-	-	-	0	-	0.00%
1994-06-01	0	3.750	-	-	-	-	0	0	-	12.45	-	-	-	-	0	-	0.00%
1994-05-31	0	3.750	-	-	-	-	0	0	-	12.45	-	-	-	-	0	-	0.00%
1994-05-30	0	3.750	-	-	-	-	0	0	-	12.45	-	-	-	-	0	-	0.00%
1994-05-27	0	3.750	-	-	-	-	0	0	-	12.45	-	-	-	-	0	-	0.00%
1994-05-26	0	3.750	-	3.750	3.650	3.750	30,000	109,700	3.6567	12.45	-	12.45	12.12	12.45	9,034	12.143	-1.32%
1994-05-25	0	3.800	3.700	3.800	3.650	3.800	32,000	120,200	3.7563	12.62	12.29	12.62	12.12	12.62	9,636	12.473	0.00%
1994-05-24	0	3.800	3.600	3.800	3.550	3.800	46,000	169,000	3.6739	12.62	11.95	12.62	11.79	12.62	13,852	12.200	1.33%
1994-05-23	0	3.750	3.600	3.950	-	-	0	0	-	12.45	11.95	13.12	-	-	0	-	-3.85%
1994-05-20	0	3.900	-	3.900	4.000	4.000	56,000	224,000	4.0000	12.95	-	12.95	13.28	13.28	16,864	13.283	0.00%
1994-05-19	0	3.900	3.700	3.900	-	-	0	0	-	12.95	12.29	12.95	-	-	0	-	0.00%
1994-05-18	0	3.900	3.750	3.950	-	-	0	0	-	12.95	12.45	13.12	-	-	0	-	0.00%
1994-05-17	0	3.900	-	4.000	-	-	0	0	-	12.95	-	13.28	-	-	0	-	0.00%
1994-05-16	0	3.900	3.750	3.900	3.800	3.900	6,000	23,200	3.8667	12.95	12.45	12.95	12.62	12.95	1,807	12.840	-1.27%
1994-05-13	0	3.950	3.750	3.975	-	-	56,000	224,000	4.0000	13.12	12.45	13.20	-	-	16,864	13.283	0.00%
1994-05-12	0	3.950	3.725	3.950	3.725	3.950	30,000	113,700	3.7900	13.12	12.37	13.12	12.37	13.12	9,034	12.585	0.00%
1994-05-11	0	3.950	3.700	3.950	3.700	3.950	20,000	76,600	3.8300	13.12	12.29	13.12	12.29	13.12	6,023	12.718	-1.25%
1994-05-10	0	4.000	-	4.000	4.000	4.000	4,000	16,000	4.0000	13.28	-	13.28	13.28	13.28	1,205	13.283	2.56%
1994-05-09	0	3.900	-	4.000	-	-	0	0	-	12.95	-	13.28	-	-	0	-	0.00%
1994-05-06	0	3.900	-	-	-	-	0	0	-	12.95	-	-	-	-	0	-	0.00%
1994-05-05	0	3.900	-	3.900	-	-	0	0	-	12.95	-	12.95	-	-	0	-	0.00%
1994-05-04	0	3.900	-	3.900	-	-	0	0	-	12.95	-	12.95	-	-	0	-	-0.64%
1994-05-03	0	3.925	-	3.975	-	-	0	0	-	13.03	-	13.20	-	-	0	-	0.00%
1994-05-02	0	3.925	-	3.925	-	-	0	0	-	13.03	-	13.03	-	-	0	-	-1.88%
1994-04-29	0	4.000	3.975	4.000	3.825	4.000	96,000	371,650	3.8714	13.28	13.20	13.28	12.70	13.28	28,909	12.856	0.00%
1994-04-28	0	4.000	3.800	4.000	3.800	4.000	24,000	92,250	3.8438	13.28	12.62	13.28	12.62	13.28	7,227	12.764	-0.62%
1994-04-27	0	4.025	4.025	4.050	4.025	4.025	10,000	40,250	4.0250	13.37	13.37	13.45	13.37	13.37	3,011	13.366	0.63%
1994-04-26	0	4.000	-	4.000	-	-	0	0	-	13.28	-	13.28	-	-	0	-	-1.23%
1994-04-25	0	4.050	-	4.050	4.100	4.100	10,000	41,000	4.1000	13.45	-	13.45	13.61	13.61	3,011	13.615	-1.22%
1994-04-22	0	4.100	4.075	4.100	3.700	4.150	304,000	1,166,500	3.8372	13.61	13.53	13.61	12.29	13.78	91,547	12.742	-1.20%
1994-04-21	0	4.150	-	4.150	-	-	0	0	-	13.78	-	13.78	-	-	0	-	-2.35%
1994-04-20	0	4.250	4.250	4.275	4.125	4.225	70,000	291,750	4.1679	14.11	14.11	14.20	13.70	14.03	21,080	13.840	-0.58%
1994-04-19	0	4.275	-	4.300	4.150	4.300	34,000	144,100	4.2382	14.20	-	14.28	13.78	14.28	10,239	14.074	-0.58%
1994-04-18	0	4.300	-	4.300	-	-	0	0	-	14.28	-	14.28	-	-	0	-	0.00%
1994-04-15	0	4.300	-	4.300	-	-	0	0	-	14.28	-	14.28	-	-	0	-	0.00%
1994-04-14	0	4.300	-	4.300	-	-	0	0	-	14.28	-	14.28	-	-	0	-	-0.58%
1994-04-13	0	4.325	4.125	4.350	4.125	4.325	110,000	465,850	4.2350	14.36	13.70	14.45	13.70	14.36	33,125	14.063	-0.57%
1994-04-12	0	4.350	4.400	4.425	4.100	4.400	140,000	601,900	4.2993	14.45	14.61	14.69	13.61	14.61	42,160	14.277	-0.57%
1994-04-11	0	4.375	-	4.375	-	-	0	0	-	14.53	-	14.53	-	-	0	-	-0.57%
1994-04-08	0	4.400	4.375	4.400	4.000	4.400	8,000	32,800	4.1000	14.61	14.53	14.61	13.28	14.61	2,409	13.615	2.92%
1994-04-07	0	4.275	4.200	4.325	4.275	4.325	4,000	17,200	4.3000	14.20	13.95	14.36	14.20	14.36	1,205	14.279	-3.39%
1994-04-06	0	4.425	-	4.425	-	-	0	0	-	14.69	-	14.69	-	-	0	-	0.00%
1994-03-31	0	4.425	-	4.450	4.375	4.450	88,000	387,400	4.4023	14.69	-	14.78	14.53	14.78	26,500	14.619	-0.56%
1994-03-30	0	4.450	-	4.500	4.450	4.500	18,000	80,300	4.4611	14.78	-	14.94	14.78	14.94	5,421	14.814	-1.11%
1994-03-29	0	4.500	-	4.600	4.500	4.500	16,000	72,000	4.5000	14.94	-	15.28	14.94	14.94	4,818	14.943	0.00%
1994-03-28	0	4.500	4.500	4.600	4.500	4.700	30,000	137,000	4.5667	14.94	14.94	15.28	14.94	15.61	9,034	15.165	-2.17%
1994-03-25	0	4.600	4.500	4.625	4.550	4.600	30,000	137,000	4.5667	15.28	14.94	15.36	15.11	15.28	9,034	15.165	1.10%
1994-03-24	0	4.550	4.525	4.700	4.500	4.600	140,000	632,500	4.5179	15.11	15.03	15.61	14.94	15.28	42,160	15.002	1.11%
1994-03-23	0	4.500	-	4.500	4.500	4.650	138,000	631,400	4.5754	14.94	-	14.94	14.94	15.44	41,557	15.193	-10.00%
1994-03-22	0	5.000	-	5.050	4.950	5.100	6,000	30,100	5.0167	16.60	-	16.77	16.44	16.94	1,807	16.659	3.09%
1994-03-21	0	4.850	-	4.850	-	-	0	0	-	16.11	-	16.11	-	-	0	-	-5.83%
1994-03-18	0	5.150	-	5.150	-	-	0	0	-	17.10	-	17.10	-	-	0	-	-0.96%
1994-03-17	0	5.200	4.950	5.200	4.950	5.200	4,000	20,300	5.0750	17.27	16.44	17.27	16.44	17.27	1,205	16.853	-1.89%
1994-03-16	0	5.300	-	5.300	-	-	0	0	-	17.60	-	17.60	-	-	0	-	-1.85%
1994-03-15	0	5.400	5.200	5.400	5.400	5.400	20,000	108,000	5.4000	17.93	17.27	17.93	17.93	17.93	6,023	17.932	0.00%
1994-03-14	0	5.400	-	5.400	-	-	0	0	-	17.93	-	17.93	-	-	0	-	0.00%
1994-03-11	0	5.400	5.400	5.600	5.150	5.400	40,000	209,000	5.2250	17.93	17.93	18.60	17.10	17.93	12,046	17.351	-2.70%
1994-03-10	0	5.550	5.400	5.600	5.550	5.650	44,000	245,600	5.5818	18.43	17.93	18.60	18.43	18.76	13,250	18.536	0.91%
1994-03-09	0	5.500	5.500	5.650	5.500	5.500	18,000	99,000	5.5000	18.26	18.26	18.76	18.26	18.26	5,421	18.264	0.00%
1994-03-08	0	5.500	5.400	5.700	5.350	5.500	26,000	141,100	5.4269	18.26	17.93	18.93	17.77	18.26	7,830	18.021	3.77%
1994-03-07	0	5.300	5.300	5.500	5.100	5.300	68,000	354,400	5.2118	17.60	17.60	18.26	16.94	17.60	20,478	17.307	6.00%
1994-03-04	0	5.000	4.900	5.200	5.000	5.200	156,000	795,600	5.1000	16.60	16.27	17.27	16.60	17.27	46,978	16.936	-1.96%
1994-03-03	0	5.100	5.200	-	4.900	5.100	328,000	1,652,200	5.0372	16.94	17.27	-	16.27	16.94	98,774	16.727	-3.77%
1994-03-02	0	5.300	5.200	5.400	5.300	5.400	46,000	246,500	5.3587	17.60	17.27	17.93	17.60	17.93	13,852	17.795	-5.36%
1994-03-01	0	5.600	5.600	5.700	5.500	5.700	186,000	1,035,400	5.5667	18.60	18.60	18.93	18.26	18.93	56,012	18.485	-0.88%
1994-02-28	0	5.650	5.600	5.900	5.600	5.650	18,000	101,300	5.6278	18.76	18.60	19.59	18.60	18.76	5,421	18.688	-3.42%
1994-02-25	0	5.850	-	5.850	-	-	0	0	-	19.43	-	19.43	-	-	0	-	-1.68%
1994-02-24	0	5.950	-	6.000	5.950	6.000	50,000	298,500	5.9700	19.76	-	19.92	19.76	19.92	15,057	19.825	-4.03%
1994-02-23	0	6.200	-	6.200	6.000	6.200	8,000	48,400	6.0500	20.59	-	20.59	19.92	20.59	2,409	20.090	0.00%
1994-02-22	0	6.200	-	6.300	6.200	6.200	8,000	49,600	6.2000	20.59	-	20.92	20.59	20.59	2,409	20.588	0.00%
1994-02-21	0	6.200	-	6.200	6.200	6.200	4,600	28,340	6.1609	20.59	-	20.59	20.59	20.59	1,385	20.458	0.00%
1994-02-18	0	6.200	-	6.400	6.200	6.300	40,000	249,000	6.2250	20.59	-	21.25	20.59	20.92	12,046	20.671	-3.13%
1994-02-17	0	6.400	6.300	6.650	6.250	6.450	48,000	303,500	6.3229	21.25	20.92	22.08	20.75	21.42	14,455	20.997	-5.88%
1994-02-16	0	6.800	-	7.000	6.800	7.000	4,000	27,600	6.9000	22.58	-	23.24	22.58	23.24	1,205	22.913	0.00%
1994-02-15	0	6.800	-	7.000	-	-	0	0	-	22.58	-	23.24	-	-	0	-	0.00%
1994-02-14	0	6.800	6.600	7.000	6.800	6.800	4,000	27,200	6.8000	22.58	21.92	23.24	22.58	22.58	1,205	22.581	0.00%
1994-02-09	0	6.800	6.800	7.000	6.800	7.000	30,000	207,200	6.9067	22.58	22.58	23.24	22.58	23.24	9,034	22.935	0.00%
1994-02-08	0	6.800	-	6.800	-	-	0	0	-	22.58	-	22.58	-	-	0	-	0.00%
1994-02-07	0	6.800	-	6.800	6.800	6.800	14,000	95,200	6.8000	22.58	-	22.58	22.58	22.58	4,216	22.581	0.74%
1994-02-04	0	6.750	6.700	6.950	6.750	6.850	142,000	966,800	6.8085	22.41	22.25	23.08	22.41	22.75	42,762	22.609	-2.17%
1994-02-03	0	6.900	6.850	7.000	6.850	7.000	106,000	732,500	6.9104	22.91	22.75	23.24	22.75	23.24	31,921	22.947	-1.43%
1994-02-02	0	7.000	6.900	7.150	7.000	7.200	130,000	931,300	7.1638	23.24	22.91	23.74	23.24	23.91	39,148	23.789	-3.45%
1994-02-01	0	7.250	7.200	7.250	6.800	7.400	250,000	1,806,900	7.2276	24.08	23.91	24.08	22.58	24.57	75,285	24.001	6.62%
1994-01-31	0	6.800	6.800	6.900	6.800	6.950	92,300	631,050	6.8369	22.58	22.58	22.91	22.58	23.08	27,795	22.704	0.74%
1994-01-28	0	6.750	6.750	6.900	6.750	7.000	184,000	1,258,400	6.8391	22.41	22.41	22.91	22.41	23.24	55,410	22.711	-4.93%
1994-01-27	0	7.100	7.050	7.100	7.100	7.200	34,000	242,400	7.1294	23.58	23.41	23.58	23.58	23.91	10,239	23.675	0.00%
1994-01-26	0	7.100	7.050	7.200	6.800	7.100	92,000	651,200	7.0783	23.58	23.41	23.91	22.58	23.58	27,705	23.505	2.90%
1994-01-25	0	6.900	6.900	7.100	6.900	7.050	138,000	956,900	6.9341	22.91	22.91	23.58	22.91	23.41	41,557	23.026	-3.50%
1994-01-24	0	7.150	7.000	7.200	7.100	7.200	164,000	1,176,800	7.1756	23.74	23.24	23.91	23.58	23.91	49,387	23.828	-1.38%
1994-01-21	0	7.250	7.200	7.250	7.200	7.300	194,000	1,409,600	7.2660	24.08	23.91	24.08	23.91	24.24	58,421	24.128	0.00%
1994-01-20	0	7.250	7.250	7.450	7.200	7.500	238,000	1,753,200	7.3664	24.08	24.08	24.74	23.91	24.91	71,671	24.462	-0.68%
1994-01-19	0	7.300	7.300	7.400	7.300	7.500	204,000	1,513,200	7.4176	24.24	24.24	24.57	24.24	24.91	61,433	24.632	-2.67%
1994-01-18	0	7.500	7.450	7.500	7.450	7.900	172,000	1,311,000	7.6221	24.91	24.74	24.91	24.74	26.23	51,796	25.311	-5.06%
1994-01-17	0	7.900	7.800	7.900	7.650	8.050	412,000	3,255,500	7.9017	26.23	25.90	26.23	25.40	26.73	124,070	26.239	3.27%
1994-01-14	0	7.650	7.500	7.700	7.600	8.000	232,000	1,802,300	7.7685	25.40	24.91	25.57	25.24	26.57	69,865	25.797	2.68%
1994-01-13	0	7.450	-	7.450	7.450	8.300	664,000	5,276,900	7.9471	24.74	-	24.74	24.74	27.56	199,957	26.390	-8.59%
1994-01-12	0	8.150	8.100	8.250	8.050	8.700	1,438,000	12,010,900	8.3525	27.06	26.90	27.40	26.73	28.89	433,040	27.736	-0.61%
1994-01-11	0	8.200	8.150	8.300	7.500	8.300	2,353,800	19,057,120	8.0963	27.23	27.06	27.56	24.91	27.56	708,824	26.886	12.33%
1994-01-10	0	7.300	7.200	7.350	7.200	7.450	778,000	5,692,600	7.3170	24.24	23.91	24.41	23.91	24.74	234,287	24.298	2.82%
1994-01-07	0	7.100	7.050	7.100	7.050	7.300	538,000	3,827,900	7.1151	23.58	23.41	23.58	23.41	24.24	162,014	23.627	0.00%
1994-01-06	0	7.100	7.050	7.200	6.800	7.500	798,000	5,773,600	7.2351	23.58	23.41	23.91	22.58	24.91	240,310	24.026	6.77%
1994-01-05	0	6.650	6.600	6.800	6.500	6.650	158,400	1,037,720	6.5513	22.08	21.92	22.58	21.58	22.08	47,701	21.755	-1.48%
1994-01-04	0	6.750	6.650	6.750	6.600	6.800	66,000	445,500	6.7500	22.41	22.08	22.41	21.92	22.58	19,875	22.415	-0.74%
1994-01-03	0	6.800	6.800	6.850	6.700	6.900	116,000	786,300	6.7784	22.58	22.58	22.75	22.25	22.91	34,932	22.509

---

Copyright & disclaimer, Privacy policy

Back to top

---