MEXAN LIMITED (BM): O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	00022	1972-12-14			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-08-14	0	1.640	1.720	1.905	1.640	1.910	244,000	421,540	1.7276	1.640	1.720	1.905	1.640	1.910	244,000	1.7276	-3.53%
2026-08-13	0	1.700	1.700	1.780	1.670	1.800	174,000	300,290	1.7258	1.700	1.700	1.780	1.670	1.800	174,000	1.7258	-2.30%
2026-08-12	0	1.740	1.740	1.910	1.740	1.800	34,000	59,790	1.7585	1.740	1.740	1.910	1.740	1.800	34,000	1.7585	-2.79%
2026-08-11	0	1.790	1.755	1.910	1.755	1.820	61,400	109,970	1.7910	1.790	1.755	1.910	1.755	1.820	61,400	1.7910	-0.56%
2026-08-10	0	1.800	1.890	2.030	1.800	1.880	33,200	61,436	1.8505	1.800	1.890	2.030	1.800	1.880	33,200	1.8505	-4.26%
2026-08-07	0	1.880	1.880	1.990	1.860	1.885	47,600	89,222	1.8744	1.880	1.880	1.990	1.860	1.885	47,600	1.8744	0.27%
2026-08-06	0	1.875	1.875	1.900	1.855	1.950	96,000	182,410	1.9001	1.875	1.875	1.900	1.855	1.950	96,000	1.9001	-3.85%
2026-08-05	0	1.950	1.950	2.030	1.950	2.030	62,399	123,814	1.9842	1.950	1.950	2.030	1.950	2.030	62,399	1.9842	-4.41%
2026-08-04	0	2.040	2.010	2.040	2.050	2.130	34,000	70,392	2.0704	2.040	2.010	2.040	2.050	2.130	34,000	2.0704	0.49%
2026-08-03	0	2.030	2.030	2.110	2.010	2.030	32,800	66,200	2.0183	2.030	2.030	2.110	2.010	2.030	32,800	2.0183	1.00%
2026-07-31	0	2.010	1.920	2.020	1.910	2.010	38,000	73,600	1.9368	2.010	1.920	2.020	1.910	2.010	38,000	1.9368	1.01%
2026-07-30	0	1.990	1.910	1.990	1.910	1.990	10,400	20,084	1.9312	1.990	1.910	1.990	1.910	1.990	10,400	1.9312	0.00%
2026-07-29	0	1.990	1.920	1.990	1.900	1.990	26,000	50,920	1.9585	1.990	1.920	1.990	1.900	1.990	26,000	1.9585	0.00%
2026-07-28	0	1.990	1.950	1.990	1.910	1.990	40,200	79,340	1.9736	1.990	1.950	1.990	1.910	1.990	40,200	1.9736	0.00%
2026-07-27	0	1.990	1.960	1.990	1.960	2.030	46,000	91,880	1.9974	1.990	1.960	1.990	1.960	2.030	46,000	1.9974	1.02%
2026-07-24	0	1.970	1.930	1.970	1.930	1.970	36,800	71,828	1.9518	1.970	1.930	1.970	1.930	1.970	36,800	1.9518	-1.50%
2026-07-23	0	2.000	1.930	2.000	1.850	2.010	51,205	97,249	1.8992	2.000	1.930	2.000	1.850	2.010	51,205	1.8992	4.17%
2026-07-22	0	1.920	1.860	1.920	1.770	1.940	50,496	93,694	1.8555	1.920	1.860	1.920	1.770	1.940	50,496	1.8555	4.35%
2026-07-21	0	1.840	1.800	1.840	1.800	1.890	97,200	179,016	1.8417	1.840	1.800	1.840	1.800	1.890	97,200	1.8417	4.55%
2026-07-20	0	1.760	1.700	1.760	1.700	1.870	29,200	50,640	1.7342	1.760	1.700	1.760	1.700	1.870	29,200	1.7342	5.39%
2026-07-17	0	1.670	1.650	1.670	1.640	1.710	51,200	85,168	1.6634	1.670	1.650	1.670	1.640	1.710	51,200	1.6634	-4.02%
2026-07-16	0	1.740	1.660	1.800	1.680	1.810	61,600	105,104	1.7062	1.740	1.660	1.800	1.680	1.810	61,600	1.7062	-3.33%
2026-07-15	0	1.800	1.710	1.820	1.690	1.870	671,260	1,148,556	1.7110	1.800	1.710	1.820	1.690	1.870	671,260	1.7110	-1.10%
2026-07-14	0	1.820	1.720	1.820	1.720	1.890	68,800	122,648	1.7827	1.820	1.720	1.820	1.720	1.890	68,800	1.7827	1.11%
2026-07-13	0	1.800	1.720	1.800	1.700	1.930	168,000	302,936	1.8032	1.800	1.720	1.800	1.700	1.930	168,000	1.8032	-7.22%
2026-07-10	0	1.940	1.890	2.030	1.890	2.080	104,000	205,712	1.9780	1.940	1.890	2.030	1.890	2.080	104,000	1.9780	-2.51%
2026-07-09	0	1.990	1.950	2.010	1.950	2.030	44,800	89,376	1.9950	1.990	1.950	2.010	1.950	2.030	44,800	1.9950	-5.69%
2026-07-08	0	2.110	2.010	2.130	2.000	2.130	20,000	41,872	2.0936	2.110	2.010	2.130	2.000	2.130	20,000	2.0936	-0.94%
2026-07-07	0	2.130	2.030	2.180	2.030	2.150	82,400	173,504	2.1056	2.130	2.030	2.180	2.030	2.150	82,400	2.1056	2.40%
2026-07-06	0	2.080	1.960	2.110	1.830	2.150	88,000	175,968	1.9996	2.080	1.960	2.110	1.830	2.150	88,000	1.9996	-3.26%
2026-07-03	0	0.043	0.043	0.044	0.042	0.045	7,520,000	322,600	0.0429	2.150	2.150	2.200	2.100	2.250	150,400	2.1449	2.38%
2026-07-02	0	0.042	0.042	0.045	0.042	0.049	4,268,000	195,520	0.0458	2.100	2.100	2.250	2.100	2.450	85,360	2.2905	-4.55%
2026-06-30	0	0.044	0.042	0.043	0.042	0.045	3,640,000	155,560	0.0427	2.200	2.100	2.150	2.100	2.250	72,800	2.1368	7.32%
2026-06-29	0	0.041	0.041	0.042	0.039	0.042	1,930,000	79,850	0.0414	2.050	2.050	2.100	1.950	2.100	38,600	2.0687	0.00%
2026-06-26	0	0.041	0.036	0.042	0.040	0.042	4,090,000	165,990	0.0406	2.050	1.800	2.100	2.000	2.100	81,800	2.0292	-2.38%
2026-06-25	0	0.042	0.040	0.042	0.041	0.043	2,080,000	86,880	0.0418	2.100	2.000	2.100	2.050	2.150	41,600	2.0885	-2.33%
2026-06-24	0	0.043	0.040	0.043	0.042	0.044	14,680,000	627,000	0.0427	2.150	2.000	2.150	2.100	2.200	293,600	2.1356	-2.27%
2026-06-23	0	0.044	0.044	0.045	0.043	0.045	65,400,000	2,816,800	0.0431	2.200	2.200	2.250	2.150	2.250	1,308,000	2.1535	-2.22%
2026-06-22	0	0.045	0.044	0.045	0.043	0.046	5,610,000	250,810	0.0447	2.250	2.200	2.250	2.150	2.300	112,200	2.2354	0.00%
2026-06-18	0	0.045	0.043	0.045	0.044	0.047	6,400,000	287,640	0.0449	2.250	2.150	2.250	2.200	2.350	128,000	2.2472	-4.26%
2026-06-17	0	0.047	0.046	0.048	0.045	0.048	1,400,000	65,000	0.0464	2.350	2.300	2.400	2.250	2.400	28,000	2.3214	0.00%
2026-06-16	0	0.047	0.045	0.047	0.046	0.049	12,520,000	590,040	0.0471	2.350	2.250	2.350	2.300	2.450	250,400	2.3564	-4.08%
2026-06-15	0	0.049	0.048	0.049	0.049	0.051	13,840,000	686,360	0.0496	2.450	2.400	2.450	2.450	2.550	276,800	2.4796	-3.92%
2026-06-12	0	0.051	0.049	0.051	0.049	0.052	10,080,000	506,840	0.0503	2.550	2.450	2.550	2.450	2.600	201,600	2.5141	0.00%
2026-06-11	0	0.051	0.050	0.051	0.049	0.052	6,080,000	305,440	0.0502	2.550	2.500	2.550	2.450	2.600	121,600	2.5118	0.00%
2026-06-10	0	0.051	0.050	0.052	0.051	0.053	4,480,000	231,120	0.0516	2.550	2.500	2.600	2.550	2.650	89,600	2.5795	-3.77%
2026-06-09	0	0.053	0.052	0.053	0.050	0.057	11,892,000	634,740	0.0534	2.650	2.600	2.650	2.500	2.850	237,840	2.6688	1.92%
2026-06-08	0	0.052	0.051	0.052	0.049	0.053	7,440,000	381,840	0.0513	2.600	2.550	2.600	2.450	2.650	148,800	2.5661	-1.89%
2026-06-05	0	0.053	0.051	0.053	0.048	0.056	55,474,459	2,845,379	0.0513	2.650	2.550	2.650	2.400	2.800	1,109,489	2.5646	-18.46%
2026-06-04	0	0.065	0.062	0.065	0.062	0.069	6,280,000	401,840	0.0640	3.250	3.100	3.250	3.100	3.450	125,600	3.1994	-4.41%
2026-06-03	0	0.068	0.065	0.068	0.062	0.069	10,520,000	700,120	0.0666	3.400	3.250	3.400	3.100	3.450	210,400	3.3276	4.62%
2026-06-02	0	0.065	0.064	0.065	0.054	0.066	19,480,000	1,184,680	0.0608	3.250	3.200	3.250	2.700	3.300	389,600	3.0408	18.18%
2026-06-01	0	0.055	0.054	0.055	0.053	0.056	4,347,925	235,843	0.0542	2.750	2.700	2.750	2.650	2.800	86,959	2.7121	0.00%
2026-05-29	0	0.055	0.054	0.055	0.051	0.056	8,920,000	473,760	0.0531	2.750	2.700	2.750	2.550	2.800	178,400	2.6556	-1.79%
2026-05-28	0	0.056	0.054	0.056	0.053	0.057	5,020,000	273,100	0.0544	2.800	2.700	2.800	2.650	2.850	100,400	2.7201	1.82%
2026-05-27	0	0.055	0.054	0.056	0.054	0.057	4,920,000	271,880	0.0553	2.750	2.700	2.800	2.700	2.850	98,400	2.7630	-5.17%
2026-05-26	0	0.058	0.056	0.060	0.055	0.059	5,520,000	315,000	0.0571	2.900	2.800	3.000	2.750	2.950	110,400	2.8533	1.75%
2026-05-22	0	0.057	0.057	0.058	0.057	0.058	3,000,000	171,120	0.0570	2.850	2.850	2.900	2.850	2.900	60,000	2.8520	-1.72%
2026-05-21	0	0.058	0.057	0.058	0.058	0.060	7,600,000	445,040	0.0586	2.900	2.850	2.900	2.900	3.000	152,000	2.9279	-3.33%
2026-05-20	0	0.060	0.058	0.059	0.057	0.060	7,600,000	446,740	0.0588	3.000	2.900	2.950	2.850	3.000	152,000	2.9391	0.00%
2026-05-19	0	0.060	0.060	0.061	0.060	0.062	6,120,000	370,960	0.0606	3.000	3.000	3.050	3.000	3.100	122,400	3.0307	-3.23%
2026-05-18	0	0.062	0.061	0.062	0.061	0.063	5,840,000	357,040	0.0611	3.100	3.050	3.100	3.050	3.150	116,800	3.0568	-3.13%
2026-05-15	0	0.064	0.063	0.064	0.062	0.068	17,240,000	1,113,840	0.0646	3.200	3.150	3.200	3.100	3.400	344,800	3.2304	-5.88%
2026-05-14	0	0.068	0.068	0.069	0.068	0.070	10,000,000	686,000	0.0686	3.400	3.400	3.450	3.400	3.500	200,000	3.4300	0.00%
2026-05-13	0	0.068	0.067	0.068	0.066	0.071	111,600,000	7,484,560	0.0671	3.400	3.350	3.400	3.300	3.550	2,232,000	3.3533	-2.86%
2026-05-12	0	0.070	0.068	0.070	0.068	0.073	47,560,000	3,341,240	0.0703	3.500	3.400	3.500	3.400	3.650	951,200	3.5127	4.48%
2026-05-11	0	0.067	0.066	0.067	0.059	0.068	26,400,000	1,680,080	0.0636	3.350	3.300	3.350	2.950	3.400	528,000	3.1820	11.67%
2026-05-08	0	0.060	0.059	0.060	0.058	0.060	8,800,000	524,520	0.0596	3.000	2.950	3.000	2.900	3.000	176,000	2.9802	1.69%
2026-05-07	0	0.059	0.058	0.059	0.059	0.061	59,640,000	3,563,360	0.0597	2.950	2.900	2.950	2.950	3.050	1,192,800	2.9874	-3.28%
2026-05-06	0	0.061	0.060	0.061	0.059	0.062	21,240,000	1,282,400	0.0604	3.050	3.000	3.050	2.950	3.100	424,800	3.0188	-3.17%
2026-05-05	0	0.063	0.060	0.063	0.059	0.066	66,200,000	4,062,440	0.0614	3.150	3.000	3.150	2.950	3.300	1,324,000	3.0683	1.61%
2026-05-04	0	0.062	0.061	0.062	0.061	0.068	30,623,000	1,974,031	0.0645	3.100	3.050	3.100	3.050	3.400	612,460	3.2231	-4.62%
2026-04-30	0	0.065	0.064	0.065	0.063	0.065	12,680,000	814,120	0.0642	3.250	3.200	3.250	3.150	3.250	253,600	3.2103	-1.52%
2026-04-29	0	0.066	0.065	0.066	0.064	0.068	128,800,000	8,379,080	0.0651	3.300	3.250	3.300	3.200	3.400	2,576,000	3.2527	-1.49%
2026-04-28	0	0.067	0.066	0.067	0.065	0.076	52,160,000	3,580,760	0.0686	3.350	3.300	3.350	3.250	3.800	1,043,200	3.4325	-8.22%
2026-04-27	0	0.073	0.072	0.073	0.065	0.074	153,920,000	10,565,240	0.0686	3.650	3.600	3.650	3.250	3.700	3,078,400	3.4321	2.82%
2026-04-24	0	0.071	0.070	0.071	0.069	0.080	84,520,000	6,249,440	0.0739	3.550	3.500	3.550	3.450	4.000	1,690,400	3.6970	-6.58%
2026-04-23	0	0.076	0.076	0.077	0.074	0.090	75,270,000	6,052,770	0.0804	3.800	3.800	3.850	3.700	4.500	1,505,400	4.0207	-15.56%
2026-04-22	0	0.090	0.088	0.090	0.088	0.095	39,361,200	3,535,619	0.0898	4.500	4.400	4.500	4.400	4.750	787,224	4.4912	-5.26%
2026-04-21	0	0.095	0.093	0.095	0.086	0.107	79,000,000	7,610,300	0.0963	4.750	4.650	4.750	4.300	5.350	1,580,000	4.8166	0.00%
2026-04-20	0	0.095	0.094	0.095	0.089	0.125	120,440,826	12,462,798	0.1035	4.750	4.700	4.750	4.450	6.250	2,408,817	5.1738	-30.15%
2026-04-17	0	0.136	0.135	0.136	0.133	0.280	427,122,369	86,630,313	0.2028	6.800	6.750	6.800	6.650	14.00	8,542,447	10.141	-53.10%
2026-04-16	0	0.290	0.290	0.295	0.250	0.290	78,060,000	20,745,200	0.2658	14.50	14.50	14.75	12.50	14.50	1,561,200	13.288	5.45%
2026-04-15	0	0.275	0.275	0.280	0.250	0.305	197,123,000	54,710,458	0.2775	13.75	13.75	14.00	12.50	15.25	3,942,460	13.877	-5.17%
2026-04-14	0	0.290	0.285	0.290	0.275	0.300	46,760,000	13,601,000	0.2909	14.50	14.25	14.50	13.75	15.00	935,200	14.543	1.75%
2026-04-13	0	0.285	0.285	0.290	0.265	0.340	65,640,000	20,038,600	0.3053	14.25	14.25	14.50	13.25	17.00	1,312,800	15.264	11.76%
2026-04-10	0	0.255	0.255	0.260	0.250	0.260	8,800,000	2,265,800	0.2575	12.75	12.75	13.00	12.50	13.00	176,000	12.874	2.41%
2026-04-09	0	0.249	0.249	0.250	0.238	0.270	12,120,000	3,030,520	0.2500	12.45	12.45	12.50	11.90	13.50	242,400	12.502	-0.40%
2026-04-08	0	0.250	0.250	0.255	0.202	0.265	26,900,000	6,125,880	0.2277	12.50	12.50	12.75	10.10	13.25	538,000	11.386	2.04%
2026-04-02	0	0.245	0.241	0.245	0.226	0.305	1,359,595,354	233,826,866	0.1720	12.25	12.05	12.25	11.30	15.25	27,191,907	8.5991	-10.91%
2026-04-01	0	0.275	0.270	0.275	0.241	0.275	7,680,000	1,993,720	0.2596	13.75	13.50	13.75	12.05	13.75	153,600	12.980	10.89%
2026-03-31	0	0.248	0.244	0.248	0.243	0.260	3,800,000	951,920	0.2505	12.40	12.20	12.40	12.15	13.00	76,000	12.525	-2.75%
2026-03-30	0	0.255	0.255	0.260	0.249	0.280	5,760,000	1,491,560	0.2590	12.75	12.75	13.00	12.45	14.00	115,200	12.948	2.00%
2026-03-27	0	0.250	0.250	0.255	0.247	0.255	1,680,000	421,640	0.2510	12.50	12.50	12.75	12.35	12.75	33,600	12.549	-1.96%
2026-03-26	0	0.255	0.255	0.260	0.245	0.280	9,840,000	2,545,000	0.2586	12.75	12.75	13.00	12.25	14.00	196,800	12.932	-5.56%
2026-03-25	0	0.270	0.270	0.275	0.255	0.300	16,610,000	4,614,900	0.2778	13.50	13.50	13.75	12.75	15.00	332,200	13.892	8.00%
2026-03-24	0	0.250	0.250	0.255	0.239	0.260	9,040,000	2,233,920	0.2471	12.50	12.50	12.75	11.95	13.00	180,800	12.356	1.21%
2026-03-23	0	0.247	0.247	0.250	0.236	0.270	18,600,000	4,626,520	0.2487	12.35	12.35	12.50	11.80	13.50	372,000	12.437	-10.18%
2026-03-20	0	0.275	0.270	0.275	0.260	0.335	32,580,000	9,284,900	0.2850	13.75	13.50	13.75	13.00	16.75	651,600	14.249	-20.29%
2026-03-19	0	0.345	0.345	0.350	0.225	0.370	103,370,000	32,058,370	0.3101	17.25	17.25	17.50	11.25	18.50	2,067,400	15.507	64.29%
2026-03-18	0	0.210	0.206	0.211	0.201	0.212	2,100,000	434,140	0.2067	10.50	10.30	10.55	10.05	10.60	42,000	10.337	0.48%
2026-03-17	0	0.209	0.207	0.212	0.208	0.216	1,480,000	311,640	0.2106	10.45	10.35	10.60	10.40	10.80	29,600	10.528	-4.13%
2026-03-16	0	0.218	0.218	0.219	0.191	0.229	9,680,627	2,046,715	0.2114	10.90	10.90	10.95	9.550	11.45	193,613	10.571	14.74%
2026-03-13	0	0.190	0.190	0.194	0.190	0.190	160,000	30,480	0.1905	9.500	9.500	9.700	9.500	9.500	3,200	9.5250	-1.04%
2026-03-12	0	0.192	0.190	0.194	0.186	0.195	960,000	183,840	0.1915	9.600	9.500	9.700	9.300	9.750	19,200	9.5750	3.23%
2026-03-11	0	0.186	0.184	0.188	0.181	0.193	1,840,000	345,240	0.1876	9.300	9.200	9.400	9.050	9.650	36,800	9.3815	-0.53%
2026-03-10	0	0.187	0.187	0.190	0.180	0.190	892,000	166,814	0.1870	9.350	9.350	9.500	9.000	9.500	17,840	9.3506	1.08%
2026-03-09	0	0.185	0.182	0.189	0.180	0.188	1,280,000	234,520	0.1832	9.250	9.100	9.450	9.000	9.400	25,600	9.1609	-2.12%
2026-03-06	0	0.189	0.188	0.195	0.189	0.195	482,000	92,560	0.1920	9.450	9.400	9.750	9.450	9.750	9,640	9.6017	-0.53%
2026-03-05	0	0.190	0.188	0.192	0.187	0.192	840,000	159,600	0.1900	9.500	9.400	9.600	9.350	9.600	16,800	9.5000	-3.06%
2026-03-04	0	0.196	0.194	0.197	0.191	0.196	2,122,441	412,578	0.1944	9.800	9.700	9.850	9.550	9.800	42,449	9.7194	1.03%
2026-03-03	0	0.194	0.193	0.195	0.189	0.194	1,400,000	269,320	0.1924	9.700	9.650	9.750	9.450	9.700	28,000	9.6186	0.00%
2026-03-02	0	0.194	0.190	0.194	0.186	0.195	922,117	176,861	0.1918	9.700	9.500	9.700	9.300	9.750	18,442	9.5899	1.04%
2026-02-27	0	0.192	0.191	0.197	0.181	0.193	2,600,000	486,400	0.1871	9.600	9.550	9.850	9.050	9.650	52,000	9.3538	3.23%
2026-02-26	0	0.186	0.186	0.194	0.186	0.197	3,000,000	571,400	0.1905	9.300	9.300	9.700	9.300	9.850	60,000	9.5233	-5.58%
2026-02-25	0	0.197	0.193	0.197	0.192	0.198	160,000	31,360	0.1960	9.850	9.650	9.850	9.600	9.900	3,200	9.8000	-0.51%
2026-02-24	0	0.198	0.194	0.199	0.192	0.200	1,720,000	337,320	0.1961	9.900	9.700	9.950	9.600	10.00	34,400	9.8058	3.66%
2026-02-23	0	0.191	0.190	0.192	0.186	0.195	1,480,000	280,400	0.1895	9.550	9.500	9.600	9.300	9.750	29,600	9.4730	-2.05%
2026-02-20	0	0.195	0.187	0.195	0.195	0.200	320,000	62,920	0.1966	9.750	9.350	9.750	9.750	10.00	6,400	9.8313	0.52%
2026-02-16	0	0.194	0.189	0.195	-	-	0	0	-	9.700	9.450	9.750	-	-	0	-	0.00%
2026-02-13	0	0.194	0.192	0.197	0.194	0.199	360,000	70,840	0.1968	9.700	9.600	9.850	9.700	9.950	7,200	9.8389	-2.02%
2026-02-12	0	0.198	0.195	0.198	0.195	0.200	1,400,000	274,720	0.1962	9.900	9.750	9.900	9.750	10.00	28,000	9.8114	-3.41%
2026-02-11	0	0.205	0.196	0.205	0.191	0.205	300,000	58,240	0.1941	10.25	9.800	10.25	9.550	10.25	6,000	9.7067	3.02%
2026-02-10	0	0.199	0.199	0.202	0.199	0.205	1,160,000	232,520	0.2004	9.950	9.950	10.10	9.950	10.25	23,200	10.022	-0.50%
2026-02-09	0	0.200	0.194	0.200	0.185	0.200	6,000,000	1,170,960	0.1952	10.00	9.700	10.00	9.250	10.00	120,000	9.7580	8.70%
2026-02-06	0	0.184	0.184	0.189	0.184	0.194	1,200,000	223,240	0.1860	9.200	9.200	9.450	9.200	9.700	24,000	9.3017	0.00%
2026-02-05	0	0.184	0.182	0.190	0.183	0.186	200,000	36,840	0.1842	9.200	9.100	9.500	9.150	9.300	4,000	9.2100	0.55%
2026-02-04	0	0.183	0.182	0.195	0.183	0.191	2,400,000	445,320	0.1856	9.150	9.100	9.750	9.150	9.550	48,000	9.2775	-2.66%
2026-02-03	0	0.188	0.184	0.190	0.183	0.197	4,960,000	940,040	0.1895	9.400	9.200	9.500	9.150	9.850	99,200	9.4762	-7.39%
2026-02-02	0	0.203	0.197	0.205	0.198	0.203	1,800,000	359,960	0.2000	10.15	9.850	10.25	9.900	10.15	36,000	9.9989	-1.93%
2026-01-30	0	0.207	0.203	0.210	0.199	0.208	760,000	153,280	0.2017	10.35	10.15	10.50	9.950	10.40	15,200	10.084	0.98%
2026-01-29	0	0.205	0.205	0.213	0.194	0.215	3,520,000	718,520	0.2041	10.25	10.25	10.65	9.700	10.75	70,400	10.206	0.99%
2026-01-28	0	0.203	0.202	0.209	0.197	0.242	17,080,000	3,584,760	0.2099	10.15	10.10	10.45	9.850	12.10	341,600	10.494	-13.62%
2026-01-27	0	0.235	0.232	0.235	0.230	0.239	1,600,000	374,080	0.2338	11.75	11.60	11.75	11.50	11.95	32,000	11.690	0.43%
2026-01-26	0	0.234	0.232	0.235	0.219	0.239	5,920,000	1,366,520	0.2308	11.70	11.60	11.75	10.95	11.95	118,400	11.542	10.38%
2026-01-23	0	0.212	0.212	0.215	0.190	0.215	6,280,000	1,277,160	0.2034	10.60	10.60	10.75	9.500	10.75	125,600	10.168	0.95%
2026-01-22	0	0.210	0.210	0.214	0.208	0.220	4,040,000	861,120	0.2131	10.50	10.50	10.70	10.40	11.00	80,800	10.657	-2.33%
2026-01-21	0	0.215	0.213	0.219	0.214	0.225	4,360,000	948,440	0.2175	10.75	10.65	10.95	10.70	11.25	87,200	10.877	-3.59%
2026-01-20	0	0.223	0.221	0.228	0.222	0.228	1,800,000	401,800	0.2232	11.15	11.05	11.40	11.10	11.40	36,000	11.161	0.00%
2026-01-19	0	0.223	0.223	0.230	0.223	0.235	2,400,000	543,920	0.2266	11.15	11.15	11.50	11.15	11.75	48,000	11.332	-3.88%
2026-01-16	0	0.232	0.225	0.232	0.220	0.234	2,920,000	653,680	0.2239	11.60	11.25	11.60	11.00	11.70	58,400	11.193	3.57%
2026-01-15	0	0.224	0.222	0.228	0.213	0.231	5,057,600	1,113,628	0.2202	11.20	11.10	11.40	10.65	11.55	101,152	11.009	-0.88%
2026-01-14	0	0.226	0.225	0.226	0.226	0.242	3,240,000	753,600	0.2326	11.30	11.25	11.30	11.30	12.10	64,800	11.630	-3.42%
2026-01-13	0	0.234	0.230	0.235	0.228	0.249	6,360,000	1,489,800	0.2342	11.70	11.50	11.75	11.40	12.45	127,200	11.712	-3.31%
2026-01-12	0	0.242	0.240	0.242	0.220	0.247	9,080,000	2,155,880	0.2374	12.10	12.00	12.10	11.00	12.35	181,600	11.872	9.50%
2026-01-09	0	0.221	0.221	0.223	0.217	0.233	4,160,007	922,081	0.2217	11.05	11.05	11.15	10.85	11.65	83,200	11.083	-5.96%
2026-01-08	0	0.235	0.232	0.236	0.217	0.244	11,200,000	2,570,320	0.2295	11.75	11.60	11.80	10.85	12.20	224,000	11.475	-1.67%
2026-01-07	0	0.239	0.238	0.240	0.213	0.247	23,050,000	5,289,030	0.2295	11.95	11.90	12.00	10.65	12.35	461,000	11.473	12.74%
2026-01-06	0	0.212	0.211	0.213	0.191	0.214	35,340,000	7,258,620	0.2054	10.60	10.55	10.65	9.550	10.70	706,800	10.270	8.72%
2026-01-05	0	0.195	0.194	0.195	0.175	0.200	47,320,000	8,972,360	0.1896	9.750	9.700	9.750	8.750	10.00	946,400	9.4805	20.37%
2026-01-02	0	0.162	0.162	0.165	0.161	0.166	1,680,000	276,520	0.1646	8.100	8.100	8.250	8.050	8.300	33,600	8.2298	-1.82%
2025-12-31	0	0.165	0.163	0.165	0.164	0.167	960,000	158,680	0.1653	8.250	8.150	8.250	8.200	8.350	19,200	8.2646	0.61%
2025-12-30	0	0.164	0.163	0.165	0.161	0.167	2,480,000	405,840	0.1636	8.200	8.150	8.250	8.050	8.350	49,600	8.1823	0.61%
2025-12-29	0	0.163	0.163	0.164	0.160	0.165	1,760,000	284,800	0.1618	8.150	8.150	8.200	8.000	8.250	35,200	8.0909	1.88%
2025-12-24	0	0.160	0.159	0.161	0.157	0.165	1,061,280	170,277	0.1604	8.000	7.950	8.050	7.850	8.250	21,226	8.0222	0.63%
2025-12-23	0	0.159	0.157	0.160	0.155	0.164	1,440,000	227,760	0.1582	7.950	7.850	8.000	7.750	8.200	28,800	7.9083	2.58%
2025-12-22	0	0.155	0.155	0.157	0.142	0.163	6,000,000	922,600	0.1538	7.750	7.750	7.850	7.100	8.150	120,000	7.6883	6.90%
2025-12-19	0	0.145	0.144	0.150	0.140	0.165	4,920,000	732,520	0.1489	7.250	7.200	7.500	7.000	8.250	98,400	7.4443	-7.05%
2025-12-18	0	0.156	0.156	0.159	0.153	0.165	5,064,000	807,348	0.1594	7.800	7.800	7.950	7.650	8.250	101,280	7.9714	6.12%
2025-12-17	0	0.147	0.146	0.151	0.145	0.153	640,000	95,560	0.1493	7.350	7.300	7.550	7.250	7.650	12,800	7.4656	1.38%
2025-12-16	0	0.145	0.144	0.146	0.136	0.150	720,000	104,600	0.1453	7.250	7.200	7.300	6.800	7.500	14,400	7.2639	-3.33%
2025-12-15	0	0.150	0.150	0.151	0.148	0.155	1,480,000	223,560	0.1511	7.500	7.500	7.550	7.400	7.750	29,600	7.5527	1.35%
2025-12-12	0	0.148	0.143	0.148	0.143	0.150	4,200,000	616,440	0.1468	7.400	7.150	7.400	7.150	7.500	84,000	7.3386	2.07%
2025-12-11	0	0.145	0.141	0.145	0.137	0.145	2,880,000	413,280	0.1435	7.250	7.050	7.250	6.850	7.250	57,600	7.1750	5.07%
2025-12-10	0	0.138	0.135	0.138	0.132	0.139	2,560,000	342,240	0.1337	6.900	6.750	6.900	6.600	6.950	51,200	6.6844	2.22%
2025-12-09	0	0.135	0.130	0.140	0.123	0.138	2,640,000	354,520	0.1343	6.750	6.500	7.000	6.150	6.900	52,800	6.7144	4.65%
2025-12-08	0	0.129	0.129	0.130	0.128	0.139	2,960,000	400,280	0.1352	6.450	6.450	6.500	6.400	6.950	59,200	6.7615	-6.52%
2025-12-05	0	0.138	0.135	0.138	0.133	0.140	722,607	99,685	0.1380	6.900	6.750	6.900	6.650	7.000	14,452	6.8976	0.73%
2025-12-04	0	0.137	0.137	0.143	0.137	0.139	560,000	77,360	0.1381	6.850	6.850	7.150	6.850	6.950	11,200	6.9071	-2.84%
2025-12-03	0	0.141	0.141	0.143	0.139	0.146	1,120,000	158,920	0.1419	7.050	7.050	7.150	6.950	7.300	22,400	7.0946	-2.76%
2025-12-02	0	0.145	0.144	0.147	0.133	0.148	3,480,000	486,040	0.1397	7.250	7.200	7.350	6.650	7.400	69,600	6.9833	8.21%
2025-12-01	0	0.134	0.132	0.135	0.128	0.135	880,000	116,440	0.1323	6.700	6.600	6.750	6.400	6.750	17,600	6.6159	4.69%
2025-11-28	0	0.128	0.127	0.130	0.123	0.130	6,160,000	781,720	0.1269	6.400	6.350	6.500	6.150	6.500	123,200	6.3451	4.92%
2025-11-27	0	0.122	0.122	0.127	0.121	0.125	400,000	48,800	0.1220	6.100	6.100	6.350	6.050	6.250	8,000	6.1000	0.00%
2025-11-26	0	0.122	0.122	0.124	0.121	0.127	1,680,800	206,568	0.1229	6.100	6.100	6.200	6.050	6.350	33,616	6.1449	-3.17%
2025-11-25	0	0.126	0.121	0.128	0.117	0.129	1,320,000	159,960	0.1212	6.300	6.050	6.400	5.850	6.450	26,400	6.0591	1.61%
2025-11-24	0	0.124	0.122	0.126	0.115	0.145	11,120,000	1,406,360	0.1265	6.200	6.100	6.300	5.750	7.250	222,400	6.3236	-17.33%
2025-11-21	0	0.150	0.150	0.154	0.143	0.159	3,480,000	519,320	0.1492	7.500	7.500	7.700	7.150	7.950	69,600	7.4615	-5.66%
2025-11-20	0	0.159	0.157	0.161	0.156	0.195	39,080,000	6,656,400	0.1703	7.950	7.850	8.050	7.800	9.750	781,600	8.5164	12.77%
2025-11-19	0	0.141	0.141	0.143	0.132	0.144	5,400,000	751,960	0.1393	7.050	7.050	7.150	6.600	7.200	108,000	6.9626	6.02%
2025-11-18	0	0.133	0.127	0.135	0.125	0.143	7,120,000	955,800	0.1342	6.650	6.350	6.750	6.250	7.150	142,400	6.7121	9.02%
2025-11-17	0	0.122	0.122	0.127	0.122	0.147	7,868,000	1,011,204	0.1285	6.100	6.100	6.350	6.100	7.350	157,360	6.4261	-15.86%
2025-11-14	0	0.145	0.140	0.145	0.085	0.152	64,668,000	7,693,396	0.1190	7.250	7.000	7.250	4.250	7.600	1,293,360	5.9484	83.54%
2025-11-13	0	0.079	0.078	0.079	0.078	0.082	3,130,400	245,960	0.0786	3.950	3.900	3.950	3.900	4.100	62,608	3.9286	-1.25%
2025-11-12	0	0.080	0.079	0.083	0.080	0.080	280,000	22,160	0.0791	4.000	3.950	4.150	4.000	4.000	5,600	3.9571	-1.23%
2025-11-11	0	0.081	0.080	0.081	0.079	0.081	1,521,482	122,908	0.0808	4.050	4.000	4.050	3.950	4.050	30,430	4.0391	-2.41%
2025-11-10	0	0.083	0.082	0.083	0.082	0.085	840,000	69,840	0.0831	4.150	4.100	4.150	4.100	4.250	16,800	4.1571	3.75%
2025-11-07	0	0.080	0.080	0.085	0.079	0.080	3,040,000	242,720	0.0798	4.000	4.000	4.250	3.950	4.000	60,800	3.9921	0.00%
2025-11-06	0	0.080	0.080	0.084	0.078	0.083	2,760,000	220,960	0.0801	4.000	4.000	4.200	3.900	4.150	55,200	4.0029	-2.44%
2025-11-05	0	0.082	0.082	0.084	0.076	0.083	3,620,000	288,700	0.0798	4.100	4.100	4.200	3.800	4.150	72,400	3.9876	3.80%
2025-11-04	0	0.079	0.078	0.083	0.078	0.087	5,200,000	421,400	0.0810	3.950	3.900	4.150	3.900	4.350	104,000	4.0519	-12.22%
2025-11-03	0	0.090	0.088	0.091	0.088	0.092	1,521,000	136,570	0.0898	4.500	4.400	4.550	4.400	4.600	30,420	4.4895	-6.25%
2025-10-31	0	0.096	0.087	0.096	0.090	0.097	1,800,000	165,160	0.0918	4.800	4.350	4.800	4.500	4.850	36,000	4.5878	0.00%
2025-10-30	0	0.096	0.091	0.097	0.080	0.097	1,720,000	151,320	0.0880	4.800	4.550	4.850	4.000	4.850	34,400	4.3988	14.29%
2025-10-28	0	0.084	0.082	0.085	0.080	0.087	1,920,000	159,520	0.0831	4.200	4.100	4.250	4.000	4.350	38,400	4.1542	-6.67%
2025-10-27	0	0.090	0.085	0.093	0.090	0.098	2,872,000	270,056	0.0940	4.500	4.250	4.650	4.500	4.900	57,440	4.7015	-9.09%
2025-10-24	0	0.099	0.097	0.100	0.097	0.099	560,000	55,160	0.0985	4.950	4.850	5.000	4.850	4.950	11,200	4.9250	-2.94%
2025-10-23	0	0.102	0.099	0.102	0.099	0.107	1,520,000	155,120	0.1021	5.100	4.950	5.100	4.950	5.350	30,400	5.1026	-3.77%
2025-10-22	0	0.106	0.101	0.108	0.096	0.106	2,360,000	235,000	0.0996	5.300	5.050	5.400	4.800	5.300	47,200	4.9788	2.91%
2025-10-21	0	0.103	0.102	0.104	0.097	0.123	2,380,000	247,640	0.1041	5.150	5.100	5.200	4.850	6.150	47,600	5.2025	0.00%
2025-10-20	0	0.103	0.102	0.108	0.103	0.115	2,980,730	323,231	0.1084	5.150	5.100	5.400	5.150	5.750	59,615	5.4220	-10.43%
2025-10-17	0	0.115	0.111	0.115	0.111	0.115	160,000	18,000	0.1125	5.750	5.550	5.750	5.550	5.750	3,200	5.6250	1.77%
2025-10-16	0	0.113	0.113	0.120	0.113	0.114	532,000	60,520	0.1138	5.650	5.650	6.000	5.650	5.700	10,640	5.6880	-3.42%
2025-10-15	0	0.117	0.111	0.120	0.115	0.115	332,000	38,000	0.1145	5.850	5.550	6.000	5.750	5.750	6,640	5.7229	0.00%
2025-10-14	0	0.117	0.107	0.117	0.117	0.123	1,360,000	164,640	0.1211	5.850	5.350	5.850	5.850	6.150	27,200	6.0529	-3.31%
2025-10-13	0	0.121	0.117	0.123	0.120	0.122	560,000	67,320	0.1202	6.050	5.850	6.150	6.000	6.100	11,200	6.0107	-3.20%
2025-10-10	0	0.125	0.121	0.126	0.120	0.130	2,040,000	258,840	0.1269	6.250	6.050	6.300	6.000	6.500	40,800	6.3441	-3.10%
2025-10-09	0	0.129	0.122	0.130	0.125	0.129	680,000	87,160	0.1282	6.450	6.100	6.500	6.250	6.450	13,600	6.4088	2.38%
2025-10-08	0	0.126	0.120	0.126	0.121	0.128	2,240,000	279,880	0.1249	6.300	6.000	6.300	6.050	6.400	44,800	6.2473	0.80%
2025-10-06	0	0.125	0.125	0.131	0.125	0.129	600,000	76,120	0.1269	6.250	6.250	6.550	6.250	6.450	12,000	6.3433	-6.02%
2025-10-03	0	0.133	0.123	0.134	0.130	0.133	120,000	15,840	0.1320	6.650	6.150	6.700	6.500	6.650	2,400	6.6000	3.91%
2025-10-02	0	0.128	0.122	0.130	0.125	0.135	1,000,000	129,880	0.1299	6.400	6.100	6.500	6.250	6.750	20,000	6.4940	-3.76%
2025-09-30	0	0.133	0.131	0.135	0.131	0.139	1,800,000	240,200	0.1334	6.650	6.550	6.750	6.550	6.950	36,000	6.6722	-5.00%
2025-09-29	0	0.140	0.131	0.141	0.135	0.146	840,000	116,040	0.1381	7.000	6.550	7.050	6.750	7.300	16,800	6.9071	1.45%
2025-09-26	0	0.138	0.137	0.140	0.137	0.143	320,000	44,960	0.1405	6.900	6.850	7.000	6.850	7.150	6,400	7.0250	-3.50%
2025-09-25	0	0.143	0.139	0.143	0.134	0.143	520,000	71,080	0.1367	7.150	6.950	7.150	6.700	7.150	10,400	6.8346	7.52%
2025-09-24	0	0.133	0.132	0.139	-	-	0	0	-	6.650	6.600	6.950	-	-	0	-	0.76%
2025-09-23	0	0.132	0.132	0.134	0.132	0.133	290,000	38,240	0.1319	6.600	6.600	6.700	6.600	6.650	5,800	6.5931	-2.22%
2025-09-22	0	0.135	0.130	0.137	0.130	0.135	530,000	70,330	0.1327	6.750	6.500	6.850	6.500	6.750	10,600	6.6349	-0.74%
2025-09-19	0	0.136	0.135	0.141	0.139	0.139	40,000	5,560	0.1390	6.800	6.750	7.050	6.950	6.950	800	6.9500	0.74%
2025-09-18	0	0.135	0.133	0.136	-	-	0	0	-	6.750	6.650	6.800	-	-	0	-	0.00%
2025-09-17	0	0.135	0.132	0.135	0.130	0.139	2,748,000	372,128	0.1354	6.750	6.600	6.750	6.500	6.950	54,960	6.7709	-2.88%
2025-09-16	0	0.139	0.135	0.139	0.134	0.139	750,640	101,195	0.1348	6.950	6.750	6.950	6.700	6.950	15,013	6.7406	-3.47%
2025-09-15	0	0.144	0.138	0.144	0.140	0.146	320,000	45,280	0.1415	7.200	6.900	7.200	7.000	7.300	6,400	7.0750	0.00%
2025-09-12	0	0.144	0.140	0.144	0.140	0.144	440,000	62,320	0.1416	7.200	7.000	7.200	7.000	7.200	8,800	7.0818	1.41%
2025-09-11	0	0.142	0.138	0.142	0.136	0.142	720,000	100,840	0.1401	7.100	6.900	7.100	6.800	7.100	14,400	7.0028	3.65%
2025-09-10	0	0.137	0.136	0.137	0.137	0.137	40,000	5,480	0.1370	6.850	6.800	6.850	6.850	6.850	800	6.8500	0.00%
2025-09-09	0	0.137	0.135	0.138	0.137	0.138	360,000	49,560	0.1377	6.850	6.750	6.900	6.850	6.900	7,200	6.8833	-1.44%
2025-09-08	0	0.139	0.139	0.141	0.138	0.143	1,200,000	168,120	0.1401	6.950	6.950	7.050	6.900	7.150	24,000	7.0050	-0.71%
2025-09-05	0	0.140	0.138	0.145	0.139	0.152	2,400,000	344,720	0.1436	7.000	6.900	7.250	6.950	7.600	48,000	7.1817	-4.11%
2025-09-04	0	0.146	0.144	0.146	0.140	0.149	1,520,000	218,440	0.1437	7.300	7.200	7.300	7.000	7.450	30,400	7.1855	5.04%
2025-09-03	0	0.139	0.135	0.139	0.134	0.139	480,000	65,640	0.1368	6.950	6.750	6.950	6.700	6.950	9,600	6.8375	5.30%
2025-09-02	0	0.132	0.132	0.135	0.130	0.133	440,000	57,720	0.1312	6.600	6.600	6.750	6.500	6.650	8,800	6.5591	1.54%
2025-09-01	0	0.130	0.127	0.132	0.129	0.134	1,920,000	251,160	0.1308	6.500	6.350	6.600	6.450	6.700	38,400	6.5406	-2.26%
2025-08-29	0	0.133	0.133	0.137	0.133	0.137	1,320,000	178,280	0.1351	6.650	6.650	6.850	6.650	6.850	26,400	6.7530	2.31%
2025-08-28	0	0.130	0.130	0.132	0.129	0.137	2,100,000	278,620	0.1327	6.500	6.500	6.600	6.450	6.850	42,000	6.6338	-5.80%
2025-08-27	0	0.138	0.137	0.139	0.138	0.146	1,520,000	215,960	0.1421	6.900	6.850	6.950	6.900	7.300	30,400	7.1039	-4.83%
2025-08-26	0	0.145	0.143	0.147	0.124	0.153	16,080,000	2,185,200	0.1359	7.250	7.150	7.350	6.200	7.650	321,600	6.7948	16.94%
2025-08-25	0	0.124	0.123	0.126	0.124	0.127	760,000	95,720	0.1259	6.200	6.150	6.300	6.200	6.350	15,200	6.2974	-1.59%
2025-08-22	0	0.126	0.122	0.126	0.118	0.126	2,080,000	258,280	0.1242	6.300	6.100	6.300	5.900	6.300	41,600	6.2087	3.28%
2025-08-21	0	0.122	0.122	0.124	0.119	0.126	640,000	78,960	0.1234	6.100	6.100	6.200	5.950	6.300	12,800	6.1688	-3.17%
2025-08-20	0	0.126	0.123	0.126	0.120	0.127	1,760,000	218,560	0.1242	6.300	6.150	6.300	6.000	6.350	35,200	6.2091	2.44%
2025-08-19	0	0.123	0.123	0.125	0.118	0.134	4,720,000	593,160	0.1257	6.150	6.150	6.250	5.900	6.700	94,400	6.2835	-8.89%
2025-08-18	0	0.135	0.133	0.135	0.135	0.148	5,200,000	727,480	0.1399	6.750	6.650	6.750	6.750	7.400	104,000	6.9950	-10.00%
2025-08-15	0	0.150	0.150	0.151	0.150	0.158	2,080,000	317,520	0.1527	7.500	7.500	7.550	7.500	7.900	41,600	7.6327	-5.06%
2025-08-14	0	0.158	0.158	0.161	0.158	0.164	1,600,000	256,640	0.1604	7.900	7.900	8.050	7.900	8.200	32,000	8.0200	-2.47%
2025-08-13	0	0.162	0.162	0.166	0.162	0.166	1,280,000	210,480	0.1644	8.100	8.100	8.300	8.100	8.300	25,600	8.2219	-1.22%
2025-08-12	0	0.164	0.159	0.162	0.158	0.174	3,800,000	631,320	0.1661	8.200	7.950	8.100	7.900	8.700	76,000	8.3068	0.00%
2025-08-11	0	0.164	0.164	0.168	0.163	0.168	880,000	145,960	0.1659	8.200	8.200	8.400	8.150	8.400	17,600	8.2932	-1.20%
2025-08-08	0	0.166	0.165	0.168	0.165	0.168	1,230,000	205,720	0.1673	8.300	8.250	8.400	8.250	8.400	24,600	8.3626	0.61%
2025-08-07	0	0.165	0.166	0.168	0.165	0.168	670,000	111,880	0.1670	8.250	8.300	8.400	8.250	8.400	13,400	8.3493	-1.20%
2025-08-06	0	0.167	0.166	0.168	0.165	0.170	2,680,000	451,000	0.1683	8.350	8.300	8.400	8.250	8.500	53,600	8.4142	-2.91%
2025-08-05	0	0.172	0.169	0.177	0.163	0.185	18,720,000	3,188,040	0.1703	8.600	8.450	8.850	8.150	9.250	374,400	8.5151	3.61%
2025-08-04	0	0.166	0.163	0.168	0.165	0.168	1,400,000	232,640	0.1662	8.300	8.150	8.400	8.250	8.400	28,000	8.3086	-1.19%
2025-08-01	0	0.168	0.165	0.168	0.166	0.169	1,490,000	249,280	0.1673	8.400	8.250	8.400	8.300	8.450	29,800	8.3651	-0.59%
2025-07-31	0	0.169	0.168	0.169	0.166	0.169	4,320,000	726,960	0.1683	8.450	8.400	8.450	8.300	8.450	86,400	8.4139	1.20%
2025-07-30	0	0.167	0.163	0.168	0.161	0.168	2,200,000	363,920	0.1654	8.350	8.150	8.400	8.050	8.400	44,000	8.2709	-1.76%
2025-07-29	0	0.170	0.165	0.170	0.168	0.170	1,200,000	202,760	0.1690	8.500	8.250	8.500	8.400	8.500	24,000	8.4483	0.00%
2025-07-28	0	0.170	0.167	0.170	0.167	0.170	1,360,000	230,120	0.1692	8.500	8.350	8.500	8.350	8.500	27,200	8.4603	0.00%
2025-07-25	0	0.170	0.166	0.170	0.168	0.170	1,360,000	230,760	0.1697	8.500	8.300	8.500	8.400	8.500	27,200	8.4838	0.00%
2025-07-24	0	0.170	0.168	0.170	0.168	0.170	1,940,000	329,420	0.1698	8.500	8.400	8.500	8.400	8.500	38,800	8.4902	1.19%
2025-07-23	0	0.168	0.167	0.168	0.166	0.177	2,160,000	372,640	0.1725	8.400	8.350	8.400	8.300	8.850	43,200	8.6259	0.00%
2025-07-22	0	0.168	0.163	0.170	0.164	0.168	960,000	159,160	0.1658	8.400	8.150	8.500	8.200	8.400	19,200	8.2896	1.20%
2025-07-21	0	0.166	0.169	0.170	0.165	0.174	2,680,000	457,680	0.1708	8.300	8.450	8.500	8.250	8.700	53,600	8.5388	-2.35%
2025-07-18	0	0.170	0.169	0.170	0.168	0.171	4,240,000	720,200	0.1699	8.500	8.450	8.500	8.400	8.550	84,800	8.4929	1.80%
2025-07-17	0	0.167	0.165	0.173	0.164	0.184	4,040,000	708,760	0.1754	8.350	8.250	8.650	8.200	9.200	80,800	8.7718	-8.74%
2025-07-16	0	0.183	0.181	0.186	0.179	0.191	4,200,000	786,600	0.1873	9.150	9.050	9.300	8.950	9.550	84,000	9.3643	0.00%
2025-07-15	0	0.183	0.183	0.187	0.172	0.190	6,680,000	1,198,120	0.1794	9.150	9.150	9.350	8.600	9.500	133,600	8.9680	9.58%
2025-07-14	0	0.167	0.165	0.168	0.150	0.167	1,680,000	269,600	0.1605	8.350	8.250	8.400	7.500	8.350	33,600	8.0238	5.70%
2025-07-11	0	0.158	0.158	0.161	0.152	0.156	1,120,000	173,800	0.1552	7.900	7.900	8.050	7.600	7.800	22,400	7.7589	1.28%
2025-07-10	0	0.156	0.155	0.156	0.150	0.167	6,120,000	957,640	0.1565	7.800	7.750	7.800	7.500	8.350	122,400	7.8239	-7.14%
2025-07-09	0	0.168	0.167	0.168	0.165	0.175	4,040,000	680,800	0.1685	8.400	8.350	8.400	8.250	8.750	80,800	8.4257	-4.55%
2025-07-08	0	0.176	0.175	0.181	0.169	0.208	16,620,000	3,018,820	0.1816	8.800	8.750	9.050	8.450	10.40	332,400	9.0819	-11.11%
2025-07-07	0	0.198	0.194	0.198	0.195	0.198	720,000	141,000	0.1958	9.900	9.700	9.900	9.750	9.900	14,400	9.7917	0.00%
2025-07-04	0	0.198	0.194	0.198	0.194	0.212	8,000,000	1,615,600	0.2020	9.900	9.700	9.900	9.700	10.60	160,000	10.098	1.54%
2025-07-03	0	0.195	0.191	0.197	0.190	0.195	800,000	154,640	0.1933	9.750	9.550	9.850	9.500	9.750	16,000	9.6650	-2.01%
2025-07-02	0	0.199	0.194	0.200	0.184	0.200	3,280,000	630,920	0.1924	9.950	9.700	10.00	9.200	10.00	65,600	9.6177	-1.00%
2025-06-30	0	0.201	0.197	0.205	0.198	0.201	1,880,000	376,040	0.2000	10.05	9.850	10.25	9.900	10.05	37,600	10.001	0.50%
2025-06-27	0	0.200	0.198	0.200	0.196	0.200	1,320,000	261,280	0.1979	10.00	9.900	10.00	9.800	10.00	26,400	9.8970	3.09%
2025-06-26	0	0.194	0.194	0.195	0.186	0.210	7,880,000	1,532,480	0.1945	9.700	9.700	9.750	9.300	10.50	157,600	9.7239	-8.92%
2025-06-25	0	0.213	0.208	0.218	0.208	0.217	2,680,000	568,720	0.2122	10.65	10.40	10.90	10.40	10.85	53,600	10.610	-2.74%
2025-06-24	0	0.219	0.216	0.219	0.209	0.222	3,520,000	756,480	0.2149	10.95	10.80	10.95	10.45	11.10	70,400	10.745	-1.35%
2025-06-23	0	0.222	0.224	0.225	0.222	0.243	3,920,000	903,680	0.2305	11.10	11.20	11.25	11.10	12.15	78,400	11.527	-2.63%
2025-06-20	0	0.228	0.226	0.233	0.226	0.237	1,920,000	443,000	0.2307	11.40	11.30	11.65	11.30	11.85	38,400	11.536	-0.87%
2025-06-19	0	0.230	0.229	0.230	0.228	0.250	6,120,000	1,439,800	0.2353	11.50	11.45	11.50	11.40	12.50	122,400	11.763	-4.96%
2025-06-18	0	0.242	0.241	0.242	0.242	0.275	3,880,000	1,001,440	0.2581	12.10	12.05	12.10	12.10	13.75	77,600	12.905	-8.68%
2025-06-17	0	0.265	0.260	0.270	0.255	0.300	3,440,000	941,400	0.2737	13.25	13.00	13.50	12.75	15.00	68,800	13.683	-10.17%
2025-06-16	0	0.295	0.290	0.295	0.238	0.300	15,966,000	4,437,600	0.2779	14.75	14.50	14.75	11.90	15.00	319,320	13.897	23.95%
2025-06-13	0	0.238	0.238	0.240	0.236	0.242	3,280,000	781,720	0.2383	11.90	11.90	12.00	11.80	12.10	65,600	11.916	-1.65%
2025-06-12	0	0.242	0.242	0.244	0.232	0.243	3,640,000	872,240	0.2396	12.10	12.10	12.20	11.60	12.15	72,800	11.981	0.00%
2025-06-11	0	0.242	0.236	0.243	0.218	0.242	8,480,000	2,028,320	0.2392	12.10	11.80	12.15	10.90	12.10	169,600	11.959	7.56%
2025-06-10	0	0.225	0.223	0.226	0.224	0.241	4,960,000	1,151,040	0.2321	11.25	11.15	11.30	11.20	12.05	99,200	11.603	-6.25%
2025-06-09	0	0.240	0.240	0.241	0.208	0.242	14,440,000	3,361,880	0.2328	12.00	12.00	12.05	10.40	12.10	288,800	11.641	17.65%
2025-06-06	0	0.204	0.201	0.210	0.202	0.211	2,220,000	457,120	0.2059	10.20	10.05	10.50	10.10	10.55	44,400	10.295	-3.32%
2025-06-05	0	0.211	0.203	0.211	0.195	0.219	6,108,000	1,258,600	0.2061	10.55	10.15	10.55	9.750	10.95	122,160	10.303	11.05%
2025-06-04	0	0.190	0.190	0.193	0.185	0.195	3,080,000	587,920	0.1909	9.500	9.500	9.650	9.250	9.750	61,600	9.5442	-0.52%
2025-06-03	0	0.191	0.183	0.189	0.183	0.200	4,020,000	770,900	0.1918	9.550	9.150	9.450	9.150	10.00	80,400	9.5883	0.53%
2025-06-02	0	0.190	0.190	0.199	0.185	0.205	8,720,000	1,682,120	0.1929	9.500	9.500	9.950	9.250	10.25	174,400	9.6452	5.56%
2025-05-30	0	0.180	0.179	0.185	0.176	0.186	3,560,000	643,840	0.1809	9.000	8.950	9.250	8.800	9.300	71,200	9.0427	0.56%
2025-05-29	0	0.179	0.175	0.178	0.170	0.198	12,743,120	2,323,476	0.1823	8.950	8.750	8.900	8.500	9.900	254,862	9.1166	5.29%
2025-05-28	0	0.170	0.170	0.174	0.168	0.199	8,900,000	1,608,140	0.1807	8.500	8.500	8.700	8.400	9.950	178,000	9.0345	-14.14%
2025-05-27	0	0.198	0.195	0.198	0.184	0.214	8,880,000	1,779,000	0.2003	9.900	9.750	9.900	9.200	10.70	177,600	10.017	1.54%
2025-05-26	0	0.195	0.195	0.198	0.195	0.232	18,800,000	3,955,240	0.2104	9.750	9.750	9.900	9.750	11.60	376,000	10.519	-15.95%
2025-05-23	0	0.232	0.231	0.235	0.210	0.275	25,420,000	5,933,900	0.2334	11.60	11.55	11.75	10.50	13.75	508,400	11.672	-9.02%
2025-05-22	0	0.255	0.255	0.260	0.163	0.255	58,024,000	12,438,720	0.2144	12.75	12.75	13.00	8.150	12.75	1,160,480	10.719	56.44%
2025-05-21	0	0.163	0.163	0.165	0.144	0.166	16,280,000	2,574,180	0.1581	8.150	8.150	8.250	7.200	8.300	325,600	7.9060	15.60%
2025-05-20	0	0.141	0.140	0.142	0.135	0.145	3,400,000	481,320	0.1416	7.050	7.000	7.100	6.750	7.250	68,000	7.0782	7.63%
2025-05-19	0	0.131	0.131	0.134	0.131	0.134	1,960,000	258,560	0.1319	6.550	6.550	6.700	6.550	6.700	39,200	6.5959	-2.96%
2025-05-16	0	0.135	0.133	0.136	0.133	0.137	2,110,000	285,720	0.1354	6.750	6.650	6.800	6.650	6.850	42,200	6.7706	-1.46%
2025-05-15	0	0.137	0.136	0.138	0.134	0.138	6,560,000	892,760	0.1361	6.850	6.800	6.900	6.700	6.900	131,200	6.8046	2.24%
2025-05-14	0	0.134	0.132	0.134	0.121	0.139	9,460,000	1,235,360	0.1306	6.700	6.600	6.700	6.050	6.950	189,200	6.5294	-3.60%
2025-05-13	0	0.139	0.139	0.140	0.138	0.169	25,800,000	3,762,180	0.1458	6.950	6.950	7.000	6.900	8.450	516,000	7.2910	7.75%
2025-05-12	0	0.310	0.305	0.310	0.300	0.355	37,140,000	11,950,200	0.3218	6.450	6.346	6.450	6.242	7.386	1,785,023	6.6947	-3.12%
2025-05-09	0	0.320	0.320	0.325	0.305	0.325	9,540,000	2,997,800	0.3142	6.658	6.658	6.762	6.346	6.762	458,512	6.5381	1.59%
2025-05-08	0	0.315	0.310	0.320	0.285	0.320	16,480,000	5,061,600	0.3071	6.554	6.450	6.658	5.930	6.658	792,062	6.3904	14.55%
2025-05-07	0	0.275	0.275	0.280	0.270	0.300	18,440,000	5,123,200	0.2778	5.722	5.722	5.826	5.618	6.242	886,264	5.7807	-8.33%
2025-05-06	0	0.300	0.295	0.300	0.275	0.330	20,710,000	6,222,650	0.3005	6.242	6.138	6.242	5.722	6.866	995,364	6.2516	-6.25%
2025-05-02	0	0.320	0.315	0.320	0.305	0.335	19,330,000	6,163,100	0.3188	6.658	6.554	6.658	6.346	6.970	929,039	6.6338	6.67%
2025-04-30	0	0.300	0.290	0.300	0.280	0.315	44,030,000	12,903,600	0.2931	6.242	6.034	6.242	5.826	6.554	2,116,171	6.0976	20.97%
2025-04-29	0	0.248	0.245	0.248	0.241	0.285	31,564,000	8,198,792	0.2598	5.160	5.098	5.160	5.014	5.930	1,517,029	5.4045	10.22%
2025-04-28	0	0.225	0.218	0.225	0.144	0.226	39,770,000	7,695,050	0.1935	4.681	4.536	4.681	2.996	4.702	1,911,426	4.0258	63.04%
2025-04-25	0	0.138	0.138	0.139	0.117	0.138	10,114,000	1,300,038	0.1285	2.871	2.871	2.892	2.434	2.871	486,099	2.6744	23.21%
2025-04-24	0	0.112	0.112	0.113	0.109	0.114	1,670,000	185,080	0.1108	2.330	2.330	2.351	2.268	2.372	80,264	2.3059	-1.75%
2025-04-23	0	0.114	0.111	0.114	0.097	0.114	5,220,000	548,000	0.1050	2.372	2.310	2.372	2.018	2.372	250,884	2.1843	18.75%
2025-04-22	0	0.096	0.095	0.096	0.095	0.097	640,000	61,400	0.0959	1.997	1.977	1.997	1.977	2.018	30,760	1.9961	2.13%
2025-04-17	0	0.094	0.094	0.097	0.092	0.096	5,840,000	549,640	0.0941	1.956	1.956	2.018	1.914	1.997	280,682	1.9582	0.00%
2025-04-16	0	0.094	0.092	0.095	-	-	0	0	-	1.956	1.914	1.977	-	-	0	-	0.00%
2025-04-15	0	0.094	0.094	0.096	0.093	0.094	450,000	42,160	0.0937	1.956	1.956	1.997	1.935	1.956	21,628	1.9493	-1.05%
2025-04-14	0	0.095	0.093	0.096	0.092	0.096	2,380,000	225,380	0.0947	1.977	1.935	1.997	1.914	1.997	114,388	1.9703	5.56%
2025-04-11	0	0.090	0.089	0.091	0.087	0.091	2,560,000	228,400	0.0892	1.873	1.852	1.893	1.810	1.893	123,039	1.8563	1.12%
2025-04-10	0	0.089	0.088	0.089	0.076	0.090	11,720,000	1,014,600	0.0866	1.852	1.831	1.852	1.581	1.873	563,287	1.8012	17.11%
2025-04-09	0	0.076	0.073	0.076	0.072	0.076	1,200,000	89,960	0.0750	1.581	1.519	1.581	1.498	1.581	57,674	1.5598	1.33%
2025-04-08	0	0.075	0.073	0.078	0.067	0.079	2,840,000	201,760	0.0710	1.560	1.519	1.623	1.394	1.644	136,496	1.4781	-2.60%
2025-04-07	0	0.137	0.135	0.137	0.132	0.138	6,310,000	860,890	0.1364	1.602	1.579	1.602	1.544	1.614	539,587	1.5955	-1.44%
2025-04-03	0	0.139	0.137	0.142	0.136	0.144	2,640,000	369,960	0.1401	1.625	1.602	1.661	1.590	1.684	225,754	1.6388	-3.47%
2025-04-02	0	0.144	0.140	0.144	0.140	0.144	1,520,000	214,280	0.1410	1.684	1.637	1.684	1.637	1.684	129,980	1.6486	0.00%
2025-04-01	0	0.144	0.143	0.144	0.140	0.144	1,440,000	205,520	0.1427	1.684	1.672	1.684	1.637	1.684	123,139	1.6690	4.35%
2025-03-31	0	0.138	0.138	0.139	0.137	0.138	320,000	44,080	0.1378	1.614	1.614	1.625	1.602	1.614	27,364	1.6109	-0.72%
2025-03-28	0	0.139	0.139	0.140	0.136	0.140	410,000	56,820	0.1386	1.625	1.625	1.637	1.590	1.637	35,060	1.6206	0.00%
2025-03-27	0	0.139	0.138	0.139	0.138	0.139	720,000	99,760	0.1386	1.625	1.614	1.625	1.614	1.625	61,569	1.6203	-0.71%
2025-03-26	0	0.140	0.139	0.140	0.135	0.145	6,090,000	844,650	0.1387	1.637	1.625	1.637	1.579	1.696	520,774	1.6219	-0.71%
2025-03-25	0	0.141	0.141	0.145	0.141	0.145	1,380,000	196,980	0.1427	1.649	1.649	1.696	1.649	1.696	118,008	1.6692	-2.76%
2025-03-24	0	0.145	0.141	0.145	-	-	0	0	-	1.696	1.649	1.696	-	-	0	-	0.00%
2025-03-21	0	0.145	0.144	0.145	0.145	0.146	840,000	122,400	0.1457	1.696	1.684	1.696	1.696	1.707	71,831	1.7040	0.69%
2025-03-20	0	0.144	0.141	0.146	0.144	0.144	200,000	28,800	0.1440	1.684	1.649	1.707	1.684	1.684	17,103	1.6840	2.13%
2025-03-19	0	0.141	0.141	0.146	-	-	0	0	-	1.649	1.649	1.707	-	-	0	-	0.71%
2025-03-18	0	0.140	0.140	0.144	0.140	0.141	840,000	117,720	0.1401	1.637	1.637	1.684	1.637	1.649	71,831	1.6388	-0.71%
2025-03-17	0	0.141	0.141	0.145	0.140	0.146	3,520,000	497,200	0.1413	1.649	1.649	1.696	1.637	1.707	301,006	1.6518	-0.70%
2025-03-14	0	0.142	0.142	0.144	0.138	0.145	3,880,000	547,840	0.1412	1.661	1.661	1.684	1.614	1.696	331,790	1.6512	-2.74%
2025-03-13	0	0.146	0.144	0.147	0.143	0.147	960,000	139,400	0.1452	1.707	1.684	1.719	1.672	1.719	82,092	1.6981	2.10%
2025-03-12	0	0.143	0.143	0.145	0.143	0.143	140,000	19,780	0.1413	1.672	1.672	1.696	1.672	1.672	11,972	1.6522	0.00%
2025-03-11	0	0.143	0.143	0.145	0.142	0.143	880,000	125,040	0.1421	1.672	1.672	1.696	1.661	1.672	75,251	1.6616	0.70%
2025-03-10	0	0.142	0.142	0.144	0.141	0.143	1,240,000	175,800	0.1418	1.661	1.661	1.684	1.649	1.672	106,036	1.6579	-0.70%
2025-03-07	0	0.143	0.142	0.143	0.143	0.143	580,000	82,780	0.1427	1.672	1.661	1.672	1.672	1.672	49,598	1.6690	0.70%
2025-03-06	0	0.142	0.142	0.145	0.142	0.142	120,000	17,040	0.1420	1.661	1.661	1.696	1.661	1.661	10,262	1.6606	-2.07%
2025-03-05	0	0.145	0.142	0.145	0.144	0.145	480,000	69,440	0.1447	1.696	1.661	1.696	1.684	1.696	41,046	1.6918	1.40%
2025-03-04	0	0.143	0.141	0.143	0.141	0.145	540,000	77,340	0.1432	1.672	1.649	1.672	1.649	1.696	46,177	1.6749	-1.38%
2025-03-03	0	0.145	0.142	0.145	0.142	0.145	2,240,000	322,280	0.1439	1.696	1.661	1.696	1.661	1.696	191,549	1.6825	3.57%
2025-02-28	0	0.140	0.140	0.142	0.140	0.140	1,360,000	190,400	0.1400	1.637	1.637	1.661	1.637	1.637	116,298	1.6372	0.72%
2025-02-27	0	0.139	0.139	0.144	0.138	0.142	3,720,000	517,840	0.1392	1.625	1.625	1.684	1.614	1.661	318,108	1.6279	-1.42%
2025-02-26	0	0.141	0.141	0.144	0.140	0.144	2,160,000	308,800	0.1430	1.649	1.649	1.684	1.637	1.684	184,708	1.6718	1.44%
2025-02-25	0	0.139	0.138	0.140	-	-	0	0	-	1.625	1.614	1.637	-	-	0	-	0.00%
2025-02-24	0	0.139	0.138	0.139	0.138	0.139	440,000	61,000	0.1386	1.625	1.614	1.625	1.614	1.625	37,626	1.6212	0.72%
2025-02-21	0	0.138	0.137	0.139	0.138	0.139	1,640,000	226,400	0.1380	1.614	1.602	1.625	1.614	1.625	140,241	1.6144	-1.43%
2025-02-20	0	0.140	0.138	0.140	0.138	0.140	680,500	94,771	0.1393	1.637	1.614	1.637	1.614	1.637	58,192	1.6286	-0.71%
2025-02-19	0	0.141	0.138	0.141	0.138	0.141	350,000	48,480	0.1385	1.649	1.614	1.649	1.614	1.649	29,930	1.6198	0.00%
2025-02-18	0	0.141	0.139	0.141	0.138	0.141	920,000	128,640	0.1398	1.649	1.625	1.649	1.614	1.649	78,672	1.6351	0.71%
2025-02-17	0	0.140	0.139	0.142	0.139	0.143	1,080,000	151,680	0.1404	1.637	1.625	1.661	1.625	1.672	92,354	1.6424	0.72%
2025-02-14	0	0.139	0.140	0.142	0.138	0.142	2,410,000	337,050	0.1399	1.625	1.637	1.661	1.614	1.661	206,086	1.6355	-1.42%
2025-02-13	0	0.141	0.141	0.142	0.141	0.145	2,380,000	339,940	0.1428	1.649	1.649	1.661	1.649	1.696	203,521	1.6703	0.71%
2025-02-12	0	0.140	0.140	0.143	0.140	0.147	6,510,280	921,827	0.1416	1.637	1.637	1.672	1.637	1.719	556,713	1.6558	-2.78%
2025-02-11	0	0.144	0.142	0.144	0.141	0.149	7,030,000	1,017,810	0.1448	1.684	1.661	1.684	1.649	1.742	601,156	1.6931	-2.70%
2025-02-10	0	0.148	0.147	0.148	0.093	0.180	54,240,000	7,683,300	0.1417	1.731	1.719	1.731	1.088	2.105	4,638,222	1.6565	82.72%
2025-02-07	0	0.081	0.075	0.081	0.068	0.081	5,010,000	377,860	0.0754	0.947	0.877	0.947	0.795	0.947	428,420	0.8820	20.90%
2025-02-06	0	0.067	0.064	0.068	0.065	0.071	2,160,000	143,400	0.0664	0.784	0.748	0.795	0.760	0.830	184,708	0.7764	11.67%
2025-02-05	0	0.060	0.059	0.065	0.060	0.070	2,000,000	131,720	0.0659	0.702	0.690	0.760	0.702	0.819	171,026	0.7702	-7.69%
2025-02-04	0	0.065	0.057	0.067	0.065	0.065	43,062	2,750	0.0639	0.760	0.667	0.784	0.760	0.760	3,682	0.7468	4.84%
2025-02-03	0	0.062	0.056	0.065	-	-	0	0	-	0.725	0.655	0.760	-	-	0	-	0.00%
2025-01-28	0	0.062	0.053	0.065	-	-	0	0	-	0.725	0.620	0.760	-	-	0	-	0.00%
2025-01-27	0	0.062	0.053	0.065	-	-	0	0	-	0.725	0.620	0.760	-	-	0	-	0.00%
2025-01-24	0	0.062	0.058	0.065	-	-	0	0	-	0.725	0.678	0.760	-	-	0	-	0.00%
2025-01-23	0	0.062	0.055	0.065	-	-	0	0	-	0.725	0.643	0.760	-	-	0	-	0.00%
2025-01-22	0	0.062	0.058	0.065	-	-	0	0	-	0.725	0.678	0.760	-	-	0	-	0.00%
2025-01-21	0	0.062	0.055	0.067	-	-	0	0	-	0.725	0.643	0.784	-	-	0	-	0.00%
2025-01-20	0	0.062	0.058	0.067	-	-	0	0	-	0.725	0.678	0.784	-	-	0	-	0.00%
2025-01-17	0	0.062	0.057	0.067	-	-	0	0	-	0.725	0.667	0.784	-	-	0	-	0.00%
2025-01-16	0	0.062	0.059	0.067	0.062	0.062	120,000	7,440	0.0620	0.725	0.690	0.784	0.725	0.725	10,262	0.7250	1.64%
2025-01-15	0	0.061	0.058	0.070	-	-	0	0	-	0.713	0.678	0.819	-	-	0	-	0.00%
2025-01-14	0	0.061	0.060	0.070	-	-	0	0	-	0.713	0.702	0.819	-	-	0	-	0.00%
2025-01-13	0	0.061	0.056	0.070	-	-	0	0	-	0.713	0.655	0.819	-	-	0	-	0.00%
2025-01-10	0	0.061	0.059	0.070	-	-	0	0	-	0.713	0.690	0.819	-	-	0	-	0.00%
2025-01-09	0	0.061	0.059	0.070	-	-	0	0	-	0.713	0.690	0.819	-	-	0	-	0.00%
2025-01-08	0	0.061	0.059	0.070	-	-	0	0	-	0.713	0.690	0.819	-	-	0	-	0.00%
2025-01-07	0	0.061	0.061	0.070	0.060	0.061	200,000	12,040	0.0602	0.713	0.713	0.819	0.702	0.713	17,103	0.7040	-3.17%
2025-01-06	0	0.063	0.061	0.069	-	-	0	0	-	0.737	0.713	0.807	-	-	0	-	0.00%
2025-01-03	0	0.063	0.063	0.069	0.063	0.063	70,000	4,260	0.0609	0.737	0.737	0.807	0.737	0.737	5,986	0.7117	-3.08%
2025-01-02	0	0.065	0.065	0.070	0.065	0.065	520,000	33,800	0.0650	0.760	0.760	0.819	0.760	0.760	44,467	0.7601	-4.41%
2024-12-31	0	0.068	0.065	0.070	-	-	0	0	-	0.795	0.760	0.819	-	-	0	-	0.00%
2024-12-30	0	0.068	0.065	0.070	-	-	0	0	-	0.795	0.760	0.819	-	-	0	-	0.00%
2024-12-27	0	0.068	0.065	0.070	-	-	0	0	-	0.795	0.760	0.819	-	-	0	-	0.00%
2024-12-24	0	0.068	0.065	0.068	0.068	0.068	120,000	8,160	0.0680	0.795	0.760	0.795	0.795	0.795	10,262	0.7952	0.00%
2024-12-23	0	0.068	0.066	0.068	0.067	0.068	400,000	27,160	0.0679	0.795	0.772	0.795	0.784	0.795	34,205	0.7940	0.00%
2024-12-20	0	0.068	0.065	0.070	-	-	0	0	-	0.795	0.760	0.819	-	-	0	-	0.00%
2024-12-19	0	0.068	0.065	0.071	-	-	0	0	-	0.795	0.760	0.830	-	-	0	-	0.00%
2024-12-18	0	0.068	0.066	0.068	0.068	0.069	600,000	41,000	0.0683	0.795	0.772	0.795	0.795	0.807	51,308	0.7991	-8.11%
2024-12-17	0	0.074	0.069	0.075	-	-	1,040,000	76,960	0.0740	0.865	0.807	0.877	-	-	88,933	0.8654	0.00%
2024-12-16	0	0.074	0.067	0.075	-	-	0	0	-	0.865	0.784	0.877	-	-	0	-	0.00%
2024-12-13	0	0.074	0.068	0.074	0.068	0.074	420,000	28,960	0.0690	0.865	0.795	0.865	0.795	0.865	35,915	0.8063	1.37%
2024-12-12	0	0.073	0.070	0.073	0.072	0.073	120,000	8,720	0.0727	0.854	0.819	0.854	0.842	0.854	10,262	0.8498	4.29%
2024-12-11	0	0.070	0.067	0.072	-	-	0	0	-	0.819	0.784	0.842	-	-	0	-	0.00%
2024-12-10	0	0.070	0.068	0.072	-	-	0	0	-	0.819	0.795	0.842	-	-	0	-	0.00%
2024-12-09	0	0.070	0.065	0.075	0.070	0.070	280,000	19,600	0.0700	0.819	0.760	0.877	0.819	0.819	23,944	0.8186	1.45%
2024-12-06	0	0.069	0.065	0.070	0.069	0.069	120,000	8,280	0.0690	0.807	0.760	0.819	0.807	0.807	10,262	0.8069	6.15%
2024-12-05	0	0.065	0.065	0.070	-	-	0	0	-	0.760	0.760	0.819	-	-	0	-	0.00%
2024-12-04	0	0.065	0.065	0.070	-	-	0	0	-	0.760	0.760	0.819	-	-	0	-	0.00%
2024-12-03	0	0.065	0.065	0.070	-	-	0	0	-	0.760	0.760	0.819	-	-	0	-	1.56%
2024-12-02	0	0.064	0.064	0.070	0.064	0.064	120,000	7,680	0.0640	0.748	0.748	0.819	0.748	0.748	10,262	0.7484	-1.54%
2024-11-29	0	0.065	0.065	0.071	0.061	0.073	1,560,000	104,840	0.0672	0.760	0.760	0.830	0.713	0.854	133,400	0.7859	-7.14%
2024-11-28	0	0.070	0.065	0.070	0.070	0.070	160,000	11,200	0.0700	0.819	0.760	0.819	0.819	0.819	13,682	0.8186	4.48%
2024-11-27	0	0.067	0.065	0.070	0.067	0.067	40,000	2,680	0.0670	0.784	0.760	0.819	0.784	0.784	3,421	0.7835	3.08%
2024-11-26	0	0.065	0.064	0.069	-	-	0	0	-	0.760	0.748	0.807	-	-	0	-	0.00%
2024-11-25	0	0.065	0.065	0.070	0.065	0.071	360,000	23,880	0.0663	0.760	0.760	0.819	0.760	0.830	30,785	0.7757	-1.52%
2024-11-22	0	0.066	0.064	0.071	0.066	0.066	1,000,000	66,000	0.0660	0.772	0.748	0.830	0.772	0.772	85,513	0.7718	-5.71%
2024-11-21	0	0.070	0.065	0.070	0.071	0.071	1,040,000	71,080	0.0683	0.819	0.760	0.819	0.830	0.830	88,933	0.7992	6.06%
2024-11-20	0	0.066	0.066	0.069	0.066	0.066	240,000	15,840	0.0660	0.772	0.772	0.807	0.772	0.772	20,523	0.7718	-1.49%
2024-11-19	0	0.067	0.064	0.070	-	-	0	0	-	0.784	0.748	0.819	-	-	0	-	0.00%
2024-11-18	0	0.067	0.064	0.072	-	-	120,000	8,040	0.0670	0.784	0.748	0.842	-	-	10,262	0.7835	0.00%
2024-11-15	0	0.067	0.064	0.070	-	-	0	0	-	0.784	0.748	0.819	-	-	0	-	0.00%
2024-11-14	0	0.067	0.065	0.070	0.067	0.067	200,000	13,400	0.0670	0.784	0.760	0.819	0.784	0.784	17,103	0.7835	0.00%
2024-11-13	0	0.067	0.064	0.070	-	-	0	0	-	0.784	0.748	0.819	-	-	0	-	0.00%
2024-11-12	0	0.067	0.065	0.074	0.067	0.068	680,000	45,640	0.0671	0.784	0.760	0.865	0.784	0.795	58,149	0.7849	-2.90%
2024-11-11	0	0.069	0.068	0.071	0.067	0.069	160,000	10,960	0.0685	0.807	0.795	0.830	0.784	0.807	13,682	0.8010	2.99%
2024-11-08	0	0.067	0.067	0.068	0.066	0.070	2,200,000	147,880	0.0672	0.784	0.784	0.795	0.772	0.819	188,128	0.7861	-1.47%
2024-11-07	0	0.068	0.064	0.068	0.064	0.070	1,680,000	112,840	0.0672	0.795	0.748	0.795	0.748	0.819	143,662	0.7855	7.94%
2024-11-06	0	0.063	0.054	0.067	0.060	0.063	600,000	37,080	0.0618	0.737	0.631	0.784	0.702	0.737	51,308	0.7227	8.62%
2024-11-05	0	0.058	0.054	0.062	0.058	0.058	280,000	16,240	0.0580	0.678	0.631	0.725	0.678	0.678	23,944	0.6783	0.00%
2024-11-04	0	0.058	0.053	0.063	0.057	0.058	320,000	18,040	0.0564	0.678	0.620	0.737	0.667	0.678	27,364	0.6593	9.43%
2024-11-01	0	0.053	0.054	0.058	-	-	0	0	-	0.620	0.631	0.678	-	-	0	-	0.00%
2024-10-31	0	0.053	0.053	0.057	0.052	0.055	160,000	8,600	0.0538	0.620	0.620	0.667	0.608	0.643	13,682	0.6286	-5.36%
2024-10-30	0	0.056	0.055	0.062	0.056	0.056	680,000	38,080	0.0560	0.655	0.643	0.725	0.655	0.655	58,149	0.6549	1.82%
2024-10-29	0	0.055	0.055	0.059	0.054	0.054	360,000	19,440	0.0540	0.643	0.643	0.690	0.631	0.631	30,785	0.6315	-6.78%
2024-10-28	0	0.059	0.054	0.059	-	-	0	0	-	0.690	0.631	0.690	-	-	0	-	0.00%
2024-10-25	0	0.059	0.054	0.059	0.057	0.060	200,000	11,760	0.0588	0.690	0.631	0.690	0.667	0.702	17,103	0.6876	7.27%
2024-10-24	0	0.055	0.053	0.056	0.055	0.055	120,000	6,600	0.0550	0.643	0.620	0.655	0.643	0.643	10,262	0.6432	0.00%
2024-10-23	0	0.055	0.054	0.058	-	-	0	0	-	0.643	0.631	0.678	-	-	0	-	0.00%
2024-10-22	0	0.055	0.053	0.058	-	-	0	0	-	0.643	0.620	0.678	-	-	0	-	0.00%
2024-10-21	0	0.055	0.053	0.056	0.053	0.055	100,000	5,180	0.0518	0.643	0.620	0.655	0.620	0.643	8,551	0.6058	3.77%
2024-10-18	0	0.053	0.053	0.056	-	-	0	0	-	0.620	0.620	0.655	-	-	0	-	0.00%
2024-10-17	0	0.053	0.053	0.057	0.053	0.057	280,000	15,080	0.0539	0.620	0.620	0.667	0.620	0.667	23,944	0.6298	-1.85%
2024-10-16	0	0.054	0.053	0.057	0.054	0.058	1,120,000	61,160	0.0546	0.631	0.620	0.667	0.631	0.678	95,774	0.6386	1.89%
2024-10-15	0	0.053	0.052	0.057	0.050	0.053	320,000	16,800	0.0525	0.620	0.608	0.667	0.585	0.620	27,364	0.6139	-8.62%
2024-10-14	0	0.058	0.052	0.061	0.058	0.058	80,001	4,640	0.0580	0.678	0.608	0.713	0.678	0.678	6,841	0.6783	5.45%
2024-10-10	0	0.055	0.051	0.060	0.055	0.055	160,000	8,800	0.0550	0.643	0.596	0.702	0.643	0.643	13,682	0.6432	0.00%
2024-10-09	0	0.055	0.055	0.061	0.055	0.055	40,000	2,200	0.0550	0.643	0.643	0.713	0.643	0.643	3,421	0.6432	-3.51%
2024-10-08	0	0.057	0.055	0.063	0.057	0.068	1,160,000	73,880	0.0637	0.667	0.643	0.737	0.667	0.795	99,195	0.7448	-9.52%
2024-10-07	0	0.063	0.058	0.065	0.063	0.064	240,000	15,160	0.0632	0.737	0.678	0.760	0.737	0.748	20,523	0.7387	1.61%
2024-10-04	0	0.062	0.058	0.062	0.052	0.110	2,920,000	176,960	0.0606	0.725	0.678	0.725	0.608	1.286	249,698	0.7087	0.00%
2024-10-03	0	0.062	0.053	0.064	-	-	18,000	828	0.0460	0.725	0.620	0.748	-	-	1,539	0.5379	0.00%
2024-10-02	0	0.062	0.052	0.064	0.062	0.062	292,000	17,840	0.0611	0.725	0.608	0.748	0.725	0.725	24,970	0.7145	29.17%
2024-09-30	0	0.048	0.048	0.054	0.048	0.048	400,000	20,480	0.0512	0.561	0.561	0.631	0.561	0.561	34,205	0.5987	-11.11%
2024-09-27	0	0.054	0.050	0.054	0.054	0.054	240,000	12,960	0.0540	0.631	0.585	0.631	0.631	0.631	20,523	0.6315	0.00%
2024-09-26	0	0.054	0.046	0.054	0.054	0.054	400,000	21,600	0.0540	0.631	0.538	0.631	0.631	0.631	34,205	0.6315	17.39%
2024-09-25	0	0.046	0.044	0.050	0.046	0.046	40,000	1,840	0.0460	0.538	0.515	0.585	0.538	0.538	3,421	0.5379	2.22%
2024-09-24	0	0.045	0.043	0.049	0.043	0.045	114,000	4,642	0.0407	0.526	0.503	0.573	0.503	0.526	9,748	0.4762	0.00%
2024-09-23	0	0.045	0.043	0.048	-	-	0	0	-	0.526	0.503	0.561	-	-	0	-	0.00%
2024-09-20	0	0.045	0.043	0.050	-	-	0	0	-	0.526	0.503	0.585	-	-	0	-	0.00%
2024-09-19	0	0.045	0.043	0.050	-	-	0	0	-	0.526	0.503	0.585	-	-	0	-	0.00%
2024-09-17	0	0.045	0.043	0.047	-	-	0	0	-	0.526	0.503	0.550	-	-	0	-	0.00%
2024-09-16	0	0.045	0.043	0.047	-	-	0	0	-	0.526	0.503	0.550	-	-	0	-	0.00%
2024-09-13	0	0.045	0.043	0.047	-	-	0	0	-	0.526	0.503	0.550	-	-	0	-	0.00%
2024-09-12	0	0.045	0.043	0.047	-	-	0	0	-	0.526	0.503	0.550	-	-	0	-	0.00%
2024-09-11	0	0.045	0.044	0.049	0.043	0.045	110,000	4,660	0.0424	0.526	0.515	0.573	0.503	0.526	9,406	0.4954	-4.26%
2024-09-10	0	0.047	0.044	0.048	-	-	0	0	-	0.550	0.515	0.561	-	-	0	-	0.00%
2024-09-09	0	0.047	0.043	0.050	-	-	0	0	-	0.550	0.503	0.585	-	-	0	-	0.00%
2024-09-05	0	0.047	0.045	0.050	-	-	0	0	-	0.550	0.526	0.585	-	-	0	-	0.00%
2024-09-04	0	0.047	0.045	0.047	0.043	0.047	810,000	36,280	0.0448	0.550	0.526	0.550	0.503	0.550	69,265	0.5238	4.44%
2024-09-03	0	0.045	0.042	0.050	-	-	0	0	-	0.526	0.491	0.585	-	-	0	-	0.00%
2024-09-02	0	0.045	0.042	0.050	-	-	0	0	-	0.526	0.491	0.585	-	-	0	-	0.00%
2024-08-30	0	0.045	0.042	0.050	-	-	0	0	-	0.526	0.491	0.585	-	-	0	-	0.00%
2024-08-29	0	0.045	0.042	0.050	-	-	0	0	-	0.526	0.491	0.585	-	-	0	-	0.00%
2024-08-28	0	0.045	0.042	0.050	-	-	0	0	-	0.526	0.491	0.585	-	-	0	-	0.00%
2024-08-27	0	0.045	0.045	0.049	-	-	0	0	-	0.526	0.526	0.573	-	-	0	-	0.00%
2024-08-26	0	0.045	0.045	0.049	0.045	0.045	80,000	3,600	0.0450	0.526	0.526	0.573	0.526	0.526	6,841	0.5262	-10.00%
2024-08-23	0	0.050	0.045	0.050	-	-	0	0	-	0.585	0.526	0.585	-	-	0	-	0.00%
2024-08-22	0	0.050	0.045	0.050	-	-	0	0	-	0.585	0.526	0.585	-	-	0	-	0.00%
2024-08-21	0	0.050	0.045	0.050	-	-	0	0	-	0.585	0.526	0.585	-	-	0	-	0.00%
2024-08-20	0	0.050	0.045	0.053	-	-	0	0	-	0.585	0.526	0.620	-	-	0	-	0.00%
2024-08-19	0	0.050	0.045	0.053	-	-	0	0	-	0.585	0.526	0.620	-	-	0	-	0.00%
2024-08-16	0	0.050	0.045	0.053	-	-	0	0	-	0.585	0.526	0.620	-	-	0	-	0.00%
2024-08-15	0	0.050	0.045	0.053	-	-	0	0	-	0.585	0.526	0.620	-	-	0	-	0.00%
2024-08-14	0	0.050	0.042	0.053	0.045	0.050	240,000	11,160	0.0465	0.585	0.491	0.620	0.526	0.585	20,523	0.5438	11.11%
2024-08-13	0	0.045	0.041	0.046	-	-	0	0	-	0.526	0.479	0.538	-	-	0	-	0.00%
2024-08-12	0	0.045	0.042	0.046	-	-	0	0	-	0.526	0.491	0.538	-	-	0	-	0.00%
2024-08-09	0	0.045	0.042	0.046	-	-	0	0	-	0.526	0.491	0.538	-	-	0	-	0.00%
2024-08-08	0	0.045	0.042	0.046	-	-	0	0	-	0.526	0.491	0.538	-	-	0	-	0.00%
2024-08-07	0	0.045	0.042	0.048	-	-	0	0	-	0.526	0.491	0.561	-	-	0	-	0.00%
2024-08-06	0	0.045	0.042	0.050	-	-	0	0	-	0.526	0.491	0.585	-	-	0	-	0.00%
2024-08-05	0	0.045	0.041	0.050	-	-	0	0	-	0.526	0.479	0.585	-	-	0	-	0.00%
2024-08-02	0	0.045	0.042	0.050	0.045	0.045	40,000	1,800	0.0450	0.526	0.491	0.585	0.526	0.526	3,421	0.5262	-2.17%
2024-08-01	0	0.046	0.044	0.050	0.046	0.046	40,000	1,840	0.0460	0.538	0.515	0.585	0.538	0.538	3,421	0.5379	-2.13%
2024-07-31	0	0.047	0.046	0.054	-	-	0	0	-	0.550	0.538	0.631	-	-	0	-	0.00%
2024-07-30	0	0.047	0.046	0.054	0.047	0.047	120,000	5,640	0.0470	0.550	0.538	0.631	0.550	0.550	10,262	0.5496	-7.84%
2024-07-29	0	0.051	0.046	0.058	-	-	0	0	-	0.596	0.538	0.678	-	-	0	-	0.00%
2024-07-26	0	0.051	0.046	0.051	0.047	0.051	440,000	21,200	0.0482	0.596	0.538	0.596	0.550	0.596	37,626	0.5634	0.00%
2024-07-25	0	0.051	0.048	0.058	-	-	0	0	-	0.596	0.561	0.678	-	-	0	-	0.00%
2024-07-24	0	0.051	0.048	0.060	-	-	0	0	-	0.596	0.561	0.702	-	-	0	-	0.00%
2024-07-23	0	0.051	0.051	0.059	0.049	0.050	720,000	35,560	0.0494	0.596	0.596	0.690	0.573	0.585	61,569	0.5776	2.00%
2024-07-22	0	0.050	0.049	0.055	0.050	0.050	50,000	2,450	0.0490	0.585	0.573	0.643	0.585	0.585	4,276	0.5730	-5.66%
2024-07-19	0	0.053	0.050	0.054	0.052	0.053	480,000	25,040	0.0522	0.620	0.585	0.631	0.608	0.620	41,046	0.6100	1.92%
2024-07-18	0	0.052	0.050	0.060	-	-	0	0	-	0.608	0.585	0.702	-	-	0	-	0.00%
2024-07-17	0	0.052	0.050	0.059	-	-	0	0	-	0.608	0.585	0.690	-	-	0	-	0.00%
2024-07-16	0	0.052	0.050	0.058	-	-	0	0	-	0.608	0.585	0.678	-	-	0	-	0.00%
2024-07-15	0	0.052	0.050	0.058	-	-	0	0	-	0.608	0.585	0.678	-	-	0	-	0.00%
2024-07-12	0	0.052	0.051	0.058	-	-	0	0	-	0.608	0.596	0.678	-	-	0	-	0.00%
2024-07-11	0	0.052	0.052	0.059	-	-	0	0	-	0.608	0.608	0.690	-	-	0	-	0.00%
2024-07-10	0	0.052	0.050	0.059	-	-	0	0	-	0.608	0.585	0.690	-	-	0	-	0.00%
2024-07-09	0	0.052	0.050	0.059	0.052	0.052	50,000	2,540	0.0508	0.608	0.585	0.690	0.608	0.608	4,276	0.5941	-3.70%
2024-07-08	0	0.054	0.054	0.059	0.053	0.053	200,000	10,600	0.0530	0.631	0.631	0.690	0.620	0.620	17,103	0.6198	1.89%
2024-07-05	0	0.053	0.050	0.059	-	-	0	0	-	0.620	0.585	0.690	-	-	0	-	0.00%
2024-07-04	0	0.053	0.050	0.059	-	-	0	0	-	0.620	0.585	0.690	-	-	0	-	0.00%
2024-07-03	0	0.053	0.050	0.059	-	-	0	0	-	0.620	0.585	0.690	-	-	0	-	0.00%
2024-07-02	0	0.053	0.051	0.064	-	-	0	0	-	0.620	0.596	0.748	-	-	0	-	0.00%
2024-06-28	0	0.053	0.050	0.053	-	-	0	0	-	0.620	0.585	0.620	-	-	0	-	-3.64%
2024-06-27	0	0.055	0.050	0.060	-	-	0	0	-	0.643	0.585	0.702	-	-	0	-	0.00%
2024-06-26	0	0.055	0.052	0.059	-	-	0	0	-	0.643	0.608	0.690	-	-	0	-	0.00%
2024-06-25	0	0.055	0.052	0.062	0.053	0.053	68,000	3,492	0.0514	0.643	0.608	0.725	0.620	0.620	5,815	0.6005	-8.33%
2024-06-24	0	0.060	0.053	0.063	-	-	0	0	-	0.702	0.620	0.737	-	-	0	-	0.00%
2024-06-21	0	0.060	0.054	0.063	-	-	0	0	-	0.702	0.631	0.737	-	-	0	-	0.00%
2024-06-20	0	0.060	0.055	0.064	0.060	0.060	40,000	2,400	0.0600	0.702	0.643	0.748	0.702	0.702	3,421	0.7016	3.45%
2024-06-19	0	0.058	0.053	0.060	-	-	0	0	-	0.678	0.620	0.702	-	-	0	-	0.00%
2024-06-18	0	0.058	0.052	0.062	-	-	0	0	-	0.678	0.608	0.725	-	-	0	-	0.00%
2024-06-17	0	0.058	0.053	0.058	-	-	0	0	-	0.678	0.620	0.678	-	-	0	-	-1.69%
2024-06-14	0	0.059	0.051	0.062	-	-	0	0	-	0.690	0.596	0.725	-	-	0	-	0.00%
2024-06-13	0	0.059	0.053	0.060	0.059	0.059	120,000	7,080	0.0590	0.690	0.620	0.702	0.690	0.690	10,262	0.6900	9.26%
2024-06-12	0	0.054	0.052	0.060	-	-	0	0	-	0.631	0.608	0.702	-	-	0	-	0.00%
2024-06-11	0	0.054	0.052	0.062	-	-	0	0	-	0.631	0.608	0.725	-	-	0	-	0.00%
2024-06-07	0	0.054	0.054	0.062	0.051	0.054	200,000	10,600	0.0530	0.631	0.631	0.725	0.596	0.631	17,103	0.6198	-10.00%
2024-06-06	0	0.060	0.053	0.064	-	-	0	0	-	0.702	0.620	0.748	-	-	0	-	0.00%
2024-06-05	0	0.060	0.052	0.060	0.060	0.060	80,000	4,800	0.0600	0.702	0.608	0.702	0.702	0.702	6,841	0.7016	9.09%
2024-06-04	0	0.055	0.052	0.059	0.055	0.055	400,000	22,000	0.0550	0.643	0.608	0.690	0.643	0.643	34,205	0.6432	-6.78%
2024-06-03	0	0.059	0.051	0.059	-	-	0	0	-	0.690	0.596	0.690	-	-	0	-	-1.67%
2024-05-31	0	0.060	0.053	0.063	0.060	0.060	40,000	2,400	0.0600	0.702	0.620	0.737	0.702	0.702	3,421	0.7016	11.11%
2024-05-30	0	0.054	0.050	0.060	-	-	0	0	-	0.631	0.585	0.702	-	-	0	-	0.00%
2024-05-29	0	0.054	0.050	0.054	0.054	0.054	120,000	6,480	0.0540	0.631	0.585	0.631	0.631	0.631	10,262	0.6315	0.00%
2024-05-28	0	0.054	0.051	0.055	0.054	0.055	160,000	8,760	0.0548	0.631	0.596	0.643	0.631	0.643	13,682	0.6403	-1.82%
2024-05-27	0	0.055	0.054	0.060	0.055	0.055	240,000	13,200	0.0550	0.643	0.631	0.702	0.643	0.643	20,523	0.6432	0.00%
2024-05-24	0	0.055	0.054	0.060	-	-	20,000	860	0.0430	0.643	0.631	0.702	-	-	1,710	0.5028	0.00%
2024-05-23	0	0.055	0.054	0.060	-	-	0	0	-	0.643	0.631	0.702	-	-	0	-	0.00%
2024-05-22	0	0.055	0.054	0.065	-	-	0	0	-	0.643	0.631	0.760	-	-	0	-	0.00%
2024-05-21	0	0.055	0.054	0.064	-	-	0	0	-	0.643	0.631	0.748	-	-	0	-	0.00%
2024-05-20	0	0.055	0.054	0.062	0.055	0.061	240,000	13,920	0.0580	0.643	0.631	0.725	0.643	0.713	20,523	0.6783	3.77%
2024-05-17	0	0.053	0.053	0.060	0.051	0.053	360,000	18,440	0.0512	0.620	0.620	0.702	0.596	0.620	30,785	0.5990	0.00%
2024-05-16	0	0.053	0.053	0.060	-	-	0	0	-	0.620	0.620	0.702	-	-	0	-	3.92%
2024-05-14	0	0.051	0.047	0.060	-	-	0	0	-	0.596	0.550	0.702	-	-	0	-	0.00%
2024-05-13	0	0.051	0.051	0.060	-	-	4,302	176	0.0409	0.596	0.596	0.702	-	-	368	0.4784	4.08%
2024-05-10	0	0.049	0.049	0.058	0.043	0.053	640,000	30,960	0.0484	0.573	0.573	0.678	0.503	0.620	54,728	0.5657	-7.55%
2024-05-09	0	0.053	0.053	0.059	-	-	0	0	-	0.620	0.620	0.690	-	-	0	-	0.00%
2024-05-08	0	0.053	0.052	0.059	-	-	0	0	-	0.620	0.608	0.690	-	-	0	-	0.00%
2024-05-07	0	0.053	0.051	0.059	-	-	0	0	-	0.620	0.596	0.690	-	-	0	-	0.00%
2024-05-06	0	0.053	0.051	0.059	-	-	11,587	521	0.0450	0.620	0.596	0.690	-	-	991	0.5258	0.00%
2024-05-03	0	0.053	0.052	0.059	0.052	0.054	358,000	18,664	0.0521	0.620	0.608	0.690	0.608	0.631	30,614	0.6097	0.00%
2024-05-02	0	0.053	0.052	0.059	0.053	0.053	40,000	2,120	0.0530	0.620	0.608	0.690	0.620	0.620	3,421	0.6198	-3.64%
2024-04-30	0	0.055	0.052	0.060	-	-	0	0	-	0.643	0.608	0.702	-	-	0	-	0.00%
2024-04-29	0	0.055	0.052	0.060	-	-	0	0	-	0.643	0.608	0.702	-	-	0	-	0.00%
2024-04-26	0	0.055	0.052	0.060	-	-	0	0	-	0.643	0.608	0.702	-	-	0	-	0.00%
2024-04-25	0	0.055	0.052	0.060	-	-	0	0	-	0.643	0.608	0.702	-	-	0	-	0.00%
2024-04-24	0	0.055	0.051	0.060	-	-	0	0	-	0.643	0.596	0.702	-	-	0	-	0.00%
2024-04-23	0	0.055	0.051	0.055	-	-	0	0	-	0.643	0.596	0.643	-	-	0	-	-8.33%
2024-04-22	0	0.060	0.051	0.066	-	-	0	0	-	0.702	0.596	0.772	-	-	0	-	0.00%
2024-04-19	0	0.060	0.051	0.060	-	-	0	0	-	0.702	0.596	0.702	-	-	0	-	0.00%
2024-04-18	0	0.060	0.052	0.060	-	-	0	0	-	0.702	0.608	0.702	-	-	0	-	0.00%
2024-04-17	0	0.060	0.051	0.060	-	-	0	0	-	0.702	0.596	0.702	-	-	0	-	0.00%
2024-04-16	0	0.060	0.051	0.063	0.050	0.060	120,120	6,685	0.0557	0.702	0.596	0.737	0.585	0.702	10,272	0.6508	5.26%
2024-04-15	0	0.057	0.050	0.060	-	-	0	0	-	0.667	0.585	0.702	-	-	0	-	0.00%
2024-04-12	0	0.057	0.050	0.060	-	-	0	0	-	0.667	0.585	0.702	-	-	0	-	0.00%
2024-04-11	0	0.057	0.051	0.060	-	-	0	0	-	0.667	0.596	0.702	-	-	0	-	0.00%
2024-04-10	0	0.057	0.052	0.063	0.049	0.057	520,000	26,400	0.0508	0.667	0.608	0.737	0.573	0.667	44,467	0.5937	9.62%
2024-04-09	0	0.052	0.052	0.063	-	-	0	0	-	0.608	0.608	0.737	-	-	0	-	0.00%
2024-04-08	0	0.052	0.052	0.063	-	-	0	0	-	0.608	0.608	0.737	-	-	0	-	0.00%
2024-04-05	0	0.052	0.052	0.063	-	-	0	0	-	0.608	0.608	0.737	-	-	0	-	0.00%
2024-04-03	0	0.052	0.052	0.063	-	-	0	0	-	0.608	0.608	0.737	-	-	0	-	0.00%
2024-04-02	0	0.052	0.052	0.062	0.051	0.051	52,945	2,570	0.0485	0.608	0.608	0.725	0.596	0.596	4,527	0.5676	-13.33%
2024-03-28	0	0.060	0.053	0.063	-	-	0	0	-	0.702	0.620	0.737	-	-	0	-	0.00%
2024-03-27	0	0.060	0.051	0.064	0.060	0.060	160,000	9,600	0.0600	0.702	0.596	0.748	0.702	0.702	13,682	0.7016	1.69%
2024-03-26	0	0.059	0.050	0.064	-	-	0	0	-	0.690	0.585	0.748	-	-	0	-	0.00%
2024-03-25	0	0.059	0.051	0.064	-	-	0	0	-	0.690	0.596	0.748	-	-	0	-	0.00%
2024-03-22	0	0.059	0.052	0.064	-	-	0	0	-	0.690	0.608	0.748	-	-	0	-	0.00%
2024-03-21	0	0.059	0.052	0.059	0.060	0.060	40,500	2,424	0.0599	0.690	0.608	0.690	0.702	0.702	3,463	0.6999	7.27%
2024-03-20	0	0.055	0.051	0.060	-	-	0	0	-	0.643	0.596	0.702	-	-	0	-	0.00%
2024-03-19	0	0.055	0.050	0.063	-	-	0	0	-	0.643	0.585	0.737	-	-	0	-	0.00%
2024-03-18	0	0.055	0.055	0.063	-	-	0	0	-	0.643	0.643	0.737	-	-	0	-	0.00%
2024-03-15	0	0.055	0.052	0.063	-	-	0	0	-	0.643	0.608	0.737	-	-	0	-	0.00%
2024-03-14	0	0.055	0.052	0.063	-	-	0	0	-	0.643	0.608	0.737	-	-	0	-	0.00%
2024-03-13	0	0.055	0.049	0.060	-	-	0	0	-	0.643	0.573	0.702	-	-	0	-	0.00%
2024-03-12	0	0.055	0.050	0.055	-	-	0	0	-	0.643	0.585	0.643	-	-	0	-	0.00%
2024-03-11	0	0.055	0.048	0.060	-	-	0	0	-	0.643	0.561	0.702	-	-	0	-	0.00%
2024-03-08	0	0.055	0.050	0.060	-	-	4,000	176	0.0440	0.643	0.585	0.702	-	-	342	0.5145	0.00%
2024-03-07	0	0.055	0.051	0.060	-	-	0	0	-	0.643	0.596	0.702	-	-	0	-	0.00%
2024-03-06	0	0.055	0.049	0.060	-	-	0	0	-	0.643	0.573	0.702	-	-	0	-	0.00%
2024-03-05	0	0.055	0.049	0.060	-	-	0	0	-	0.643	0.573	0.702	-	-	0	-	0.00%
2024-03-04	0	0.055	0.050	0.060	-	-	0	0	-	0.643	0.585	0.702	-	-	0	-	0.00%
2024-03-01	0	0.055	0.049	0.063	0.055	0.055	80,000	4,400	0.0550	0.643	0.573	0.737	0.643	0.643	6,841	0.6432	0.00%
2024-02-29	0	0.055	0.050	0.055	-	-	0	0	-	0.643	0.585	0.643	-	-	0	-	0.00%
2024-02-28	0	0.055	0.051	0.055	0.049	0.055	1,120,000	58,240	0.0520	0.643	0.596	0.643	0.573	0.643	95,774	0.6081	0.00%
2024-02-27	0	0.055	0.048	0.063	-	-	0	0	-	0.643	0.561	0.737	-	-	0	-	0.00%
2024-02-26	0	0.055	0.048	0.060	-	-	0	0	-	0.643	0.561	0.702	-	-	0	-	0.00%
2024-02-23	0	0.055	0.049	0.060	-	-	0	0	-	0.643	0.573	0.702	-	-	0	-	0.00%
2024-02-22	0	0.055	0.049	0.060	-	-	0	0	-	0.643	0.573	0.702	-	-	0	-	0.00%
2024-02-21	0	0.055	0.055	0.060	0.052	0.052	120,000	6,240	0.0520	0.643	0.643	0.702	0.608	0.608	10,262	0.6081	5.77%
2024-02-20	0	0.052	0.049	0.053	-	-	0	0	-	0.608	0.573	0.620	-	-	0	-	0.00%
2024-02-19	0	0.052	0.051	0.053	0.048	0.048	120,000	5,760	0.0480	0.608	0.596	0.620	0.561	0.561	10,262	0.5613	-1.89%
2024-02-16	0	0.053	0.052	0.059	0.046	0.053	180,000	8,760	0.0487	0.620	0.608	0.690	0.538	0.620	15,392	0.5691	0.00%
2024-02-15	0	0.053	0.046	0.060	-	-	0	0	-	0.620	0.538	0.702	-	-	0	-	0.00%
2024-02-14	0	0.053	0.046	0.060	-	-	0	0	-	0.620	0.538	0.702	-	-	0	-	0.00%
2024-02-09	0	0.053	0.047	0.060	-	-	0	0	-	0.620	0.550	0.702	-	-	0	-	0.00%
2024-02-08	0	0.053	0.048	0.060	-	-	0	0	-	0.620	0.561	0.702	-	-	0	-	0.00%
2024-02-07	0	0.053	0.049	0.060	-	-	0	0	-	0.620	0.573	0.702	-	-	0	-	0.00%
2024-02-06	0	0.053	0.049	0.060	-	-	0	0	-	0.620	0.573	0.702	-	-	0	-	0.00%
2024-02-05	0	0.053	0.051	0.060	0.051	0.053	179,360	8,907	0.0497	0.620	0.596	0.702	0.596	0.620	15,338	0.5807	-5.36%
2024-02-02	0	0.056	0.050	0.060	-	-	0	0	-	0.655	0.585	0.702	-	-	0	-	0.00%
2024-02-01	0	0.056	0.050	0.060	-	-	0	0	-	0.655	0.585	0.702	-	-	0	-	0.00%
2024-01-31	0	0.056	0.050	0.063	-	-	0	0	-	0.655	0.585	0.737	-	-	0	-	0.00%
2024-01-30	0	0.056	0.050	0.063	-	-	0	0	-	0.655	0.585	0.737	-	-	0	-	0.00%
2024-01-29	0	0.056	0.050	0.063	-	-	0	0	-	0.655	0.585	0.737	-	-	0	-	0.00%
2024-01-26	0	0.056	0.050	0.063	-	-	0	0	-	0.655	0.585	0.737	-	-	0	-	0.00%
2024-01-25	0	0.056	0.050	0.064	-	-	0	0	-	0.655	0.585	0.748	-	-	0	-	0.00%
2024-01-24	0	0.056	0.050	0.056	-	-	0	0	-	0.655	0.585	0.655	-	-	0	-	0.00%
2024-01-23	0	0.056	0.050	0.056	-	-	0	0	-	0.655	0.585	0.655	-	-	0	-	0.00%
2024-01-22	0	0.056	0.047	0.064	-	-	0	0	-	0.655	0.550	0.748	-	-	0	-	0.00%
2024-01-19	0	0.056	0.049	0.067	-	-	0	0	-	0.655	0.573	0.784	-	-	0	-	0.00%
2024-01-18	0	0.056	0.051	0.056	-	-	0	0	-	0.655	0.596	0.655	-	-	0	-	0.00%
2024-01-17	0	0.056	0.051	0.064	0.056	0.065	80,000	4,840	0.0605	0.655	0.596	0.748	0.655	0.760	6,841	0.7075	0.00%
2024-01-16	0	0.056	0.051	0.064	-	-	0	0	-	0.655	0.596	0.748	-	-	0	-	0.00%
2024-01-15	0	0.056	0.051	0.064	-	-	0	0	-	0.655	0.596	0.748	-	-	0	-	0.00%
2024-01-12	0	0.056	0.051	0.063	-	-	0	0	-	0.655	0.596	0.737	-	-	0	-	0.00%
2024-01-11	0	0.056	0.051	0.061	-	-	0	0	-	0.655	0.596	0.713	-	-	0	-	0.00%
2024-01-10	0	0.056	0.052	0.061	0.050	0.056	190,000	9,760	0.0514	0.655	0.608	0.713	0.585	0.655	16,247	0.6007	3.70%
2024-01-09	0	0.054	0.048	0.061	-	-	0	0	-	0.631	0.561	0.713	-	-	0	-	0.00%
2024-01-08	0	0.054	0.046	0.061	-	-	0	0	-	0.631	0.538	0.713	-	-	0	-	0.00%
2024-01-05	0	0.054	0.052	0.061	0.052	0.052	40,000	2,080	0.0520	0.631	0.608	0.713	0.608	0.608	3,421	0.6081	1.89%
2024-01-04	0	0.053	0.048	0.061	-	-	0	0	-	0.620	0.561	0.713	-	-	0	-	0.00%
2024-01-03	0	0.053	0.053	0.061	0.052	0.064	80,000	4,640	0.0580	0.620	0.620	0.713	0.608	0.748	6,841	0.6783	-3.64%
2024-01-02	0	0.055	0.052	0.064	-	-	0	0	-	0.643	0.608	0.748	-	-	0	-	0.00%
2023-12-29	0	0.055	0.052	0.064	-	-	0	0	-	0.643	0.608	0.748	-	-	0	-	0.00%
2023-12-28	0	0.055	0.052	0.064	-	-	0	0	-	0.643	0.608	0.748	-	-	0	-	0.00%
2023-12-27	0	0.055	0.052	0.064	-	-	0	0	-	0.643	0.608	0.748	-	-	0	-	0.00%
2023-12-22	0	0.055	0.052	0.064	-	-	0	0	-	0.643	0.608	0.748	-	-	0	-	0.00%
2023-12-21	0	0.055	0.052	0.064	-	-	0	0	-	0.643	0.608	0.748	-	-	0	-	0.00%
2023-12-20	0	0.055	0.052	0.055	-	-	0	0	-	0.643	0.608	0.643	-	-	0	-	0.00%
2023-12-19	0	0.055	0.052	0.064	-	-	0	0	-	0.643	0.608	0.748	-	-	0	-	0.00%
2023-12-18	0	0.055	0.050	0.064	-	-	0	0	-	0.643	0.585	0.748	-	-	0	-	0.00%
2023-12-15	0	0.055	0.055	0.064	0.052	0.052	400,000	20,800	0.0520	0.643	0.643	0.748	0.608	0.608	34,205	0.6081	0.00%
2023-12-14	0	0.055	0.055	0.064	0.052	0.055	560,000	29,600	0.0529	0.643	0.643	0.748	0.608	0.643	47,887	0.6181	0.00%
2023-12-13	0	0.055	0.052	0.060	-	-	0	0	-	0.643	0.608	0.702	-	-	0	-	0.00%
2023-12-12	0	0.055	0.053	0.060	-	-	10,000	480	0.0480	0.643	0.620	0.702	-	-	855	0.5613	0.00%
2023-12-11	0	0.055	0.052	0.060	-	-	10	0	-	0.643	0.608	0.702	-	-	1	-	0.00%
2023-12-08	0	0.055	0.053	0.060	-	-	0	0	-	0.643	0.620	0.702	-	-	0	-	0.00%
2023-12-07	0	0.055	0.054	0.055	0.052	0.052	80,000	4,160	0.0520	0.643	0.631	0.643	0.608	0.608	6,841	0.6081	-3.51%
2023-12-06	0	0.057	0.055	0.060	0.051	0.058	880,000	46,800	0.0532	0.667	0.643	0.702	0.596	0.678	75,251	0.6219	-3.39%
2023-12-05	0	0.059	0.057	0.059	-	-	0	0	-	0.690	0.667	0.690	-	-	0	-	-1.67%
2023-12-04	0	0.060	0.057	0.060	-	-	0	0	-	0.702	0.667	0.702	-	-	0	-	-1.64%
2023-12-01	0	0.061	0.057	0.065	-	-	0	0	-	0.713	0.667	0.760	-	-	0	-	0.00%
2023-11-30	0	0.061	0.057	0.064	-	-	0	0	-	0.713	0.667	0.748	-	-	0	-	0.00%
2023-11-29	0	0.061	0.058	0.064	-	-	0	0	-	0.713	0.678	0.748	-	-	0	-	0.00%
2023-11-28	0	0.061	0.058	0.065	-	-	0	0	-	0.713	0.678	0.760	-	-	0	-	0.00%
2023-11-27	0	0.061	0.061	0.068	0.059	0.059	320,000	18,880	0.0590	0.713	0.713	0.795	0.690	0.690	27,364	0.6900	0.00%
2023-11-24	0	0.061	0.061	0.065	0.059	0.059	240,000	14,160	0.0590	0.713	0.713	0.760	0.690	0.690	20,523	0.6900	0.00%
2023-11-23	0	0.061	0.058	0.068	-	-	0	0	-	0.713	0.678	0.795	-	-	0	-	0.00%
2023-11-22	0	0.061	0.058	0.066	-	-	0	0	-	0.713	0.678	0.772	-	-	0	-	0.00%
2023-11-21	0	0.061	0.060	0.067	0.057	0.057	320,000	18,240	0.0570	0.713	0.702	0.784	0.667	0.667	27,364	0.6666	1.67%
2023-11-20	0	0.060	0.060	0.067	-	-	0	0	-	0.702	0.702	0.784	-	-	0	-	0.00%
2023-11-17	0	0.060	0.059	0.065	-	-	0	0	-	0.702	0.690	0.760	-	-	0	-	0.00%
2023-11-16	0	0.060	0.057	0.065	-	-	0	0	-	0.702	0.667	0.760	-	-	0	-	0.00%
2023-11-15	0	0.060	0.059	0.065	0.060	0.063	440,000	26,760	0.0608	0.702	0.690	0.760	0.702	0.737	37,626	0.7112	1.69%
2023-11-14	0	0.059	0.054	0.063	-	-	0	0	-	0.690	0.631	0.737	-	-	0	-	0.00%
2023-11-13	0	0.059	0.055	0.063	-	-	0	0	-	0.690	0.643	0.737	-	-	0	-	0.00%
2023-11-10	0	0.059	0.058	0.063	-	-	0	0	-	0.690	0.678	0.737	-	-	0	-	0.00%
2023-11-09	0	0.059	0.057	0.062	0.059	0.061	720,000	43,200	0.0600	0.690	0.667	0.725	0.690	0.713	61,569	0.7016	-6.35%
2023-11-08	0	0.063	0.060	0.066	-	-	0	0	-	0.737	0.702	0.772	-	-	0	-	0.00%
2023-11-07	0	0.063	0.060	0.067	-	-	0	0	-	0.737	0.702	0.784	-	-	0	-	0.00%
2023-11-06	0	0.063	0.060	0.064	-	-	32,000	1,720	0.0538	0.737	0.702	0.748	-	-	2,736	0.6286	0.00%
2023-11-03	0	0.063	0.059	0.065	-	-	0	0	-	0.737	0.690	0.760	-	-	0	-	0.00%
2023-11-02	0	0.063	0.060	0.067	-	-	0	0	-	0.737	0.702	0.784	-	-	0	-	0.00%
2023-11-01	0	0.063	0.059	0.066	-	-	0	0	-	0.737	0.690	0.772	-	-	0	-	0.00%
2023-10-31	0	0.063	0.060	0.067	-	-	2,900,000	182,700	0.0630	0.737	0.702	0.784	-	-	247,988	0.7367	0.00%
2023-10-30	0	0.063	0.059	0.068	-	-	0	0	-	0.737	0.690	0.795	-	-	0	-	0.00%
2023-10-27	0	0.063	0.059	0.069	-	-	0	0	-	0.737	0.690	0.807	-	-	0	-	0.00%
2023-10-26	0	0.063	0.060	0.069	-	-	0	0	-	0.737	0.702	0.807	-	-	0	-	0.00%
2023-10-25	0	0.063	0.060	0.065	-	-	0	0	-	0.737	0.702	0.760	-	-	0	-	0.00%
2023-10-24	0	0.063	0.060	0.065	-	-	0	0	-	0.737	0.702	0.760	-	-	0	-	0.00%
2023-10-20	0	0.063	0.063	0.066	0.061	0.061	240,000	14,640	0.0610	0.737	0.737	0.772	0.713	0.713	20,523	0.7133	1.61%
2023-10-19	0	0.062	0.062	0.068	0.062	0.062	40,000	2,480	0.0620	0.725	0.725	0.795	0.725	0.725	3,421	0.7250	0.00%
2023-10-18	0	0.062	0.061	0.068	0.062	0.063	440,000	27,400	0.0623	0.725	0.713	0.795	0.725	0.737	37,626	0.7282	-6.06%
2023-10-17	0	0.066	0.064	0.066	-	-	0	0	-	0.772	0.748	0.772	-	-	0	-	0.00%
2023-10-16	0	0.066	0.064	0.067	-	-	0	0	-	0.772	0.748	0.784	-	-	0	-	0.00%
2023-10-13	0	0.066	0.065	0.068	0.063	0.063	90,000	5,620	0.0624	0.772	0.760	0.795	0.737	0.737	7,696	0.7302	-2.94%
2023-10-12	0	0.068	0.064	0.073	-	-	0	0	-	0.795	0.748	0.854	-	-	0	-	0.00%
2023-10-11	0	0.068	0.068	0.073	0.066	0.066	80,000	5,280	0.0660	0.795	0.795	0.854	0.772	0.772	6,841	0.7718	1.49%
2023-10-10	0	0.067	0.067	0.073	-	-	0	0	-	0.784	0.784	0.854	-	-	0	-	0.00%
2023-10-09	0	0.067	0.064	0.073	-	-	0	0	-	0.784	0.748	0.854	-	-	0	-	0.00%
2023-10-06	0	0.067	0.064	0.067	-	-	0	0	-	0.784	0.748	0.784	-	-	0	-	-1.47%
2023-10-05	0	0.068	0.064	0.073	0.063	0.068	160,000	10,360	0.0648	0.795	0.748	0.854	0.737	0.795	13,682	0.7572	0.00%
2023-10-04	0	0.068	0.063	0.068	-	-	0	0	-	0.795	0.737	0.795	-	-	0	-	0.00%
2023-10-03	0	0.068	0.068	0.075	0.064	0.064	40,000	2,560	0.0640	0.795	0.795	0.877	0.748	0.748	3,421	0.7484	1.49%
2023-09-29	0	0.067	0.065	0.075	0.066	0.066	40,000	2,640	0.0660	0.784	0.760	0.877	0.772	0.772	3,421	0.7718	-15.19%
2023-09-28	0	0.079	0.064	0.080	0.062	0.080	640,000	41,760	0.0653	0.924	0.748	0.936	0.725	0.936	54,728	0.7630	21.54%
2023-09-27	0	0.065	0.064	0.067	0.065	0.065	40,000	2,600	0.0650	0.760	0.748	0.784	0.760	0.760	3,421	0.7601	-5.80%
2023-09-26	0	0.069	0.065	0.069	-	-	0	0	-	0.807	0.760	0.807	-	-	0	-	-2.82%
2023-09-25	0	0.071	0.065	0.071	-	-	0	0	-	0.830	0.760	0.830	-	-	0	-	-2.74%
2023-09-22	0	0.073	0.065	0.075	-	-	0	0	-	0.854	0.760	0.877	-	-	0	-	0.00%
2023-09-21	0	0.073	0.065	0.073	-	-	20,000	1,220	0.0610	0.854	0.760	0.854	-	-	1,710	0.7133	-1.35%
2023-09-20	0	0.074	0.065	0.075	-	-	0	0	-	0.865	0.760	0.877	-	-	0	-	0.00%
2023-09-19	0	0.074	0.065	0.075	-	-	0	0	-	0.865	0.760	0.877	-	-	0	-	0.00%
2023-09-18	0	0.074	0.065	0.075	-	-	0	0	-	0.865	0.760	0.877	-	-	0	-	0.00%
2023-09-15	0	0.074	0.065	0.074	-	-	0	0	-	0.865	0.760	0.865	-	-	0	-	-1.33%
2023-09-14	0	0.075	0.068	0.076	-	-	20,000	1,260	0.0630	0.877	0.795	0.889	-	-	1,710	0.7367	0.00%
2023-09-13	0	0.075	0.067	0.075	0.067	0.076	320,000	22,880	0.0715	0.877	0.784	0.877	0.784	0.889	27,364	0.8361	13.64%
2023-09-12	0	0.066	0.063	0.070	-	-	0	0	-	0.772	0.737	0.819	-	-	0	-	0.00%
2023-09-11	0	0.066	0.064	0.070	-	-	0	0	-	0.772	0.748	0.819	-	-	0	-	0.00%
2023-09-07	0	0.066	0.064	0.070	-	-	0	0	-	0.772	0.748	0.819	-	-	0	-	0.00%
2023-09-06	0	0.066	0.064	0.070	0.064	0.066	560,000	36,120	0.0645	0.772	0.748	0.819	0.748	0.772	47,887	0.7543	3.12%
2023-09-05	0	0.064	0.064	0.066	-	-	0	0	-	0.748	0.748	0.772	-	-	0	-	0.00%
2023-09-04	0	0.064	0.064	0.066	0.064	0.065	480,000	31,040	0.0647	0.748	0.748	0.772	0.748	0.760	41,046	0.7562	-1.54%
2023-08-31	0	0.065	0.065	0.066	-	-	0	0	-	0.760	0.760	0.772	-	-	0	-	0.00%
2023-08-30	0	0.065	0.065	0.067	0.065	0.065	40,000	2,600	0.0650	0.760	0.760	0.784	0.760	0.760	3,421	0.7601	-1.52%
2023-08-29	0	0.066	0.065	0.067	0.066	0.066	280,000	18,480	0.0660	0.772	0.760	0.784	0.772	0.772	23,944	0.7718	1.54%
2023-08-28	0	0.065	0.065	0.067	-	-	0	0	-	0.760	0.760	0.784	-	-	0	-	0.00%
2023-08-25	0	0.065	0.064	0.071	0.065	0.066	490,000	32,200	0.0657	0.760	0.748	0.830	0.760	0.772	41,901	0.7685	-1.52%
2023-08-24	0	0.066	0.065	0.072	0.066	0.066	280,000	18,480	0.0660	0.772	0.760	0.842	0.772	0.772	23,944	0.7718	0.00%
2023-08-23	0	0.066	0.066	0.072	0.066	0.071	360,000	23,960	0.0666	0.772	0.772	0.842	0.772	0.830	30,785	0.7783	1.54%
2023-08-22	0	0.065	0.065	0.071	0.065	0.065	47,200	3,032	0.0642	0.760	0.760	0.830	0.760	0.760	4,036	0.7512	-1.52%
2023-08-21	0	0.066	0.065	0.071	-	-	0	0	-	0.772	0.760	0.830	-	-	0	-	0.00%
2023-08-18	0	0.066	0.065	0.071	-	-	0	0	-	0.772	0.760	0.830	-	-	0	-	0.00%
2023-08-17	0	0.066	0.065	0.071	-	-	0	0	-	0.772	0.760	0.830	-	-	0	-	0.00%
2023-08-16	0	0.066	0.066	0.071	0.065	0.068	640,000	42,440	0.0663	0.772	0.772	0.830	0.760	0.795	54,728	0.7755	-2.94%
2023-08-15	0	0.068	0.068	0.071	0.067	0.067	280,000	18,760	0.0670	0.795	0.795	0.830	0.784	0.784	23,944	0.7835	-2.86%
2023-08-14	0	0.070	0.066	0.073	0.070	0.070	80,000	5,600	0.0700	0.819	0.772	0.854	0.819	0.819	6,841	0.8186	1.45%
2023-08-11	0	0.069	0.069	0.073	0.068	0.068	320,000	21,760	0.0680	0.807	0.807	0.854	0.795	0.795	27,364	0.7952	-6.76%
2023-08-10	0	0.074	0.070	0.077	0.067	0.069	80,000	5,440	0.0680	0.865	0.819	0.900	0.784	0.807	6,841	0.7952	2.78%
2023-08-09	0	0.072	0.068	0.074	0.066	0.072	760,000	51,560	0.0678	0.842	0.795	0.865	0.772	0.842	64,990	0.7934	4.35%
2023-08-08	0	0.069	0.068	0.075	-	-	4,000	228	0.0570	0.807	0.795	0.877	-	-	342	0.6666	0.00%
2023-08-07	0	0.069	0.068	0.075	-	-	8,784	553	0.0630	0.807	0.795	0.877	-	-	751	0.7362	0.00%
2023-08-04	0	0.069	0.068	0.075	0.069	0.069	289,471	19,916	0.0688	0.807	0.795	0.877	0.807	0.807	24,754	0.8046	-1.43%
2023-08-03	0	0.070	0.070	0.075	-	-	0	0	-	0.819	0.819	0.877	-	-	0	-	1.45%
2023-08-02	0	0.069	0.069	0.075	-	-	0	0	-	0.807	0.807	0.877	-	-	0	-	0.00%
2023-08-01	0	0.069	0.069	0.075	-	-	0	0	-	0.807	0.807	0.877	-	-	0	-	0.00%
2023-07-31	0	0.069	0.069	0.075	0.070	0.072	280,376	19,665	0.0701	0.807	0.807	0.877	0.819	0.842	23,976	0.8202	-10.39%
2023-07-28	0	0.077	0.070	0.080	-	-	0	0	-	0.900	0.819	0.936	-	-	0	-	0.00%
2023-07-27	0	0.077	0.069	0.082	-	-	0	0	-	0.900	0.807	0.959	-	-	0	-	0.00%
2023-07-26	0	0.077	0.069	0.082	-	-	0	0	-	0.900	0.807	0.959	-	-	0	-	0.00%
2023-07-25	0	0.077	0.069	0.082	-	-	0	0	-	0.900	0.807	0.959	-	-	0	-	0.00%
2023-07-24	0	0.077	0.068	0.082	-	-	0	0	-	0.900	0.795	0.959	-	-	0	-	0.00%
2023-07-21	0	0.077	0.069	0.082	0.070	0.077	150,000	10,580	0.0705	0.900	0.807	0.959	0.819	0.900	12,827	0.8248	2.67%
2023-07-20	0	0.075	0.075	0.082	0.069	0.069	200,000	13,800	0.0690	0.877	0.877	0.959	0.807	0.807	17,103	0.8069	0.00%
2023-07-19	0	0.075	0.068	0.082	-	-	160,000	10,880	0.0680	0.877	0.795	0.959	-	-	13,682	0.7952	0.00%
2023-07-18	0	0.075	0.068	0.082	-	-	0	0	-	0.877	0.795	0.959	-	-	0	-	0.00%
2023-07-14	0	0.075	0.068	0.081	-	-	0	0	-	0.877	0.795	0.947	-	-	0	-	0.00%
2023-07-13	0	0.075	0.068	0.081	-	-	0	0	-	0.877	0.795	0.947	-	-	0	-	0.00%
2023-07-12	0	0.075	0.068	0.081	-	-	0	0	-	0.877	0.795	0.947	-	-	0	-	0.00%
2023-07-11	0	0.075	0.068	0.080	-	-	0	0	-	0.877	0.795	0.936	-	-	0	-	0.00%
2023-07-10	0	0.075	0.067	0.080	-	-	0	0	-	0.877	0.784	0.936	-	-	0	-	0.00%
2023-07-07	0	0.075	0.065	0.080	-	-	0	0	-	0.877	0.760	0.936	-	-	0	-	0.00%
2023-07-06	0	0.075	0.066	0.080	-	-	0	0	-	0.877	0.772	0.936	-	-	0	-	0.00%
2023-07-05	0	0.075	0.063	0.080	-	-	0	0	-	0.877	0.737	0.936	-	-	0	-	0.00%
2023-07-04	0	0.075	0.070	0.080	-	-	0	0	-	0.877	0.819	0.936	-	-	0	-	0.00%
2023-07-03	0	0.075	0.070	0.080	0.075	0.075	40,000	3,000	0.0750	0.877	0.819	0.936	0.877	0.877	3,421	0.8771	4.17%
2023-06-30	0	0.072	0.067	0.081	-	-	0	0	-	0.842	0.784	0.947	-	-	0	-	0.00%
2023-06-29	0	0.072	0.068	0.081	-	-	0	0	-	0.842	0.795	0.947	-	-	0	-	0.00%
2023-06-28	0	0.072	0.072	0.081	0.068	0.069	560,000	38,400	0.0686	0.842	0.842	0.947	0.795	0.807	47,887	0.8019	0.00%
2023-06-27	0	0.072	0.071	0.077	0.070	0.070	520,000	36,400	0.0700	0.842	0.830	0.900	0.819	0.819	44,467	0.8186	1.41%
2023-06-26	0	0.071	0.069	0.080	-	-	0	0	-	0.830	0.807	0.936	-	-	0	-	0.00%
2023-06-23	0	0.071	0.070	0.077	-	-	0	0	-	0.830	0.819	0.900	-	-	0	-	0.00%
2023-06-21	0	0.071	0.070	0.075	-	-	0	0	-	0.830	0.819	0.877	-	-	0	-	0.00%
2023-06-20	0	0.071	0.068	0.083	-	-	0	0	-	0.830	0.795	0.971	-	-	0	-	0.00%
2023-06-19	0	0.071	0.069	0.083	-	-	2,167	128	0.0591	0.830	0.807	0.971	-	-	185	0.6907	0.00%
2023-06-16	0	0.071	0.069	0.083	-	-	0	0	-	0.830	0.807	0.971	-	-	0	-	0.00%
2023-06-15	0	0.071	0.069	0.082	-	-	10,000	640	0.0640	0.830	0.807	0.959	-	-	855	0.7484	0.00%
2023-06-14	0	0.071	0.069	0.083	0.069	0.070	160,000	11,080	0.0693	0.830	0.807	0.971	0.807	0.819	13,682	0.8098	-4.05%
2023-06-13	0	0.074	0.068	0.084	-	-	0	0	-	0.865	0.795	0.982	-	-	0	-	0.00%
2023-06-12	0	0.074	0.068	0.084	-	-	0	0	-	0.865	0.795	0.982	-	-	0	-	0.00%
2023-06-09	0	0.074	0.070	0.078	0.067	0.073	240,000	16,320	0.0680	0.865	0.819	0.912	0.784	0.854	20,523	0.7952	2.78%
2023-06-08	0	0.072	0.069	0.074	-	-	0	0	-	0.842	0.807	0.865	-	-	0	-	0.00%
2023-06-07	0	0.072	0.067	0.074	-	-	0	0	-	0.842	0.784	0.865	-	-	0	-	0.00%
2023-06-06	0	0.072	0.067	0.074	-	-	0	0	-	0.842	0.784	0.865	-	-	0	-	0.00%
2023-06-05	0	0.072	0.067	0.074	-	-	0	0	-	0.842	0.784	0.865	-	-	0	-	0.00%
2023-06-02	0	0.072	0.067	0.072	0.072	0.072	440,000	31,680	0.0720	0.842	0.784	0.842	0.842	0.842	37,626	0.8420	5.88%
2023-06-01	0	0.068	0.065	0.074	-	-	0	0	-	0.795	0.760	0.865	-	-	0	-	0.00%
2023-05-31	0	0.068	0.065	0.068	-	-	0	0	-	0.795	0.760	0.795	-	-	0	-	0.00%
2023-05-30	0	0.068	0.065	0.070	-	-	0	0	-	0.795	0.760	0.819	-	-	0	-	0.00%
2023-05-29	0	0.068	0.067	0.069	0.066	0.071	3,600,000	242,760	0.0674	0.795	0.784	0.807	0.772	0.830	307,847	0.7886	-5.56%
2023-05-25	0	0.072	0.070	0.076	-	-	0	0	-	0.842	0.819	0.889	-	-	0	-	0.00%
2023-05-24	0	0.072	0.071	0.072	0.072	0.072	1,400,000	100,800	0.0720	0.842	0.830	0.842	0.842	0.842	119,718	0.8420	-6.49%
2023-05-23	0	0.077	0.074	0.085	-	-	0	0	-	0.900	0.865	0.994	-	-	0	-	0.00%
2023-05-22	0	0.077	0.074	0.085	-	-	0	0	-	0.900	0.865	0.994	-	-	0	-	0.00%
2023-05-19	0	0.077	0.074	0.085	-	-	0	0	-	0.900	0.865	0.994	-	-	0	-	0.00%
2023-05-18	0	0.077	0.074	0.085	-	-	0	0	-	0.900	0.865	0.994	-	-	0	-	0.00%
2023-05-17	0	0.077	0.077	0.085	0.075	0.078	140,000	10,600	0.0757	0.900	0.900	0.994	0.877	0.912	11,972	0.8854	-9.41%
2023-05-16	0	0.085	0.078	0.099	-	-	0	0	-	0.994	0.912	1.158	-	-	0	-	0.00%
2023-05-15	0	0.085	0.078	0.099	-	-	2,382	171	0.0718	0.994	0.912	1.158	-	-	204	0.8395	0.00%
2023-05-12	0	0.085	0.078	0.090	-	-	0	0	-	0.994	0.912	1.052	-	-	0	-	0.00%
2023-05-11	0	0.085	0.080	0.085	-	-	0	0	-	0.994	0.936	0.994	-	-	0	-	0.00%
2023-05-10	0	0.085	0.080	0.090	-	-	0	0	-	0.994	0.936	1.052	-	-	0	-	0.00%
2023-05-09	0	0.085	0.079	0.090	-	-	0	0	-	0.994	0.924	1.052	-	-	0	-	0.00%
2023-05-08	0	0.085	0.080	0.090	-	-	0	0	-	0.994	0.936	1.052	-	-	0	-	0.00%
2023-05-05	0	0.085	0.085	0.089	0.081	0.081	80,000	6,480	0.0810	0.994	0.994	1.041	0.947	0.947	6,841	0.9472	0.00%
2023-05-04	0	0.085	0.081	0.099	-	-	0	0	-	0.994	0.947	1.158	-	-	0	-	0.00%
2023-05-03	0	0.085	0.078	0.090	-	-	0	0	-	0.994	0.912	1.052	-	-	0	-	0.00%
2023-05-02	0	0.085	0.078	0.097	-	-	0	0	-	0.994	0.912	1.134	-	-	0	-	0.00%
2023-04-28	0	0.085	0.078	0.089	-	-	0	0	-	0.994	0.912	1.041	-	-	0	-	0.00%
2023-04-27	0	0.085	0.079	0.090	-	-	0	0	-	0.994	0.924	1.052	-	-	0	-	0.00%
2023-04-26	0	0.085	0.078	0.088	0.079	0.085	1,280,000	101,360	0.0792	0.994	0.912	1.029	0.924	0.994	109,457	0.9260	3.66%
2023-04-25	0	0.082	0.082	0.099	0.080	0.082	280,000	22,480	0.0803	0.959	0.959	1.158	0.936	0.959	23,944	0.9389	0.00%
2023-04-24	0	0.082	0.079	0.089	0.082	0.082	640,000	52,480	0.0820	0.959	0.924	1.041	0.959	0.959	54,728	0.9589	0.00%
2023-04-21	0	0.082	0.082	0.089	-	-	0	0	-	0.959	0.959	1.041	-	-	0	-	0.00%
2023-04-20	0	0.082	0.082	0.089	-	-	0	0	-	0.959	0.959	1.041	-	-	0	-	0.00%
2023-04-19	0	0.082	0.078	0.089	0.082	0.082	40,000	3,280	0.0820	0.959	0.912	1.041	0.959	0.959	3,421	0.9589	1.23%
2023-04-18	0	0.081	0.078	0.090	-	-	40,000	3,240	0.0810	0.947	0.912	1.052	-	-	3,421	0.9472	0.00%
2023-04-17	0	0.081	0.081	0.089	-	-	7,127	534	0.0749	0.947	0.947	1.041	-	-	609	0.8762	0.00%
2023-04-14	0	0.081	0.077	0.090	-	-	0	0	-	0.947	0.900	1.052	-	-	0	-	0.00%
2023-04-13	0	0.081	0.081	0.090	-	-	288	20	0.0694	0.947	0.947	1.052	-	-	25	0.8121	0.00%
2023-04-12	0	0.081	0.078	0.089	-	-	0	0	-	0.947	0.912	1.041	-	-	0	-	0.00%
2023-04-11	0	0.081	0.081	0.087	-	-	1,440	102	0.0708	0.947	0.947	1.017	-	-	123	0.8283	0.00%
2023-04-06	0	0.081	0.077	0.090	0.081	0.081	40,000	3,240	0.0810	0.947	0.900	1.052	0.947	0.947	3,421	0.9472	1.25%
2023-04-04	0	0.080	0.080	0.087	-	-	0	0	-	0.936	0.936	1.017	-	-	0	-	0.00%
2023-04-03	0	0.080	0.080	0.087	-	-	0	0	-	0.936	0.936	1.017	-	-	0	-	0.00%
2023-03-31	0	0.080	0.076	0.089	0.080	0.080	43,809	3,474	0.0793	0.936	0.889	1.041	0.936	0.936	3,746	0.9273	0.00%
2023-03-30	0	0.080	0.080	0.083	-	-	0	0	-	0.936	0.936	0.971	-	-	0	-	0.00%
2023-03-29	0	0.080	0.077	0.083	-	-	0	0	-	0.936	0.900	0.971	-	-	0	-	0.00%
2023-03-28	0	0.080	0.077	0.083	0.080	0.080	40,000	3,200	0.0800	0.936	0.900	0.971	0.936	0.936	3,421	0.9355	0.00%
2023-03-27	0	0.080	0.080	0.085	-	-	0	0	-	0.936	0.936	0.994	-	-	0	-	0.00%
2023-03-24	0	0.080	0.080	0.085	-	-	0	0	-	0.936	0.936	0.994	-	-	0	-	2.56%
2023-03-23	0	0.078	0.078	0.085	-	-	0	0	-	0.912	0.912	0.994	-	-	0	-	1.30%
2023-03-22	0	0.077	0.077	0.085	0.077	0.079	320,000	24,960	0.0780	0.900	0.900	0.994	0.900	0.924	27,364	0.9121	-2.53%
2023-03-21	0	0.079	0.077	0.079	0.079	0.079	40,000	3,160	0.0790	0.924	0.900	0.924	0.924	0.924	3,421	0.9238	0.00%
2023-03-20	0	0.079	0.077	0.086	0.079	0.079	320,000	25,280	0.0790	0.924	0.900	1.006	0.924	0.924	27,364	0.9238	2.60%
2023-03-17	0	0.077	0.077	0.083	0.077	0.077	680,000	52,360	0.0770	0.900	0.900	0.971	0.900	0.900	58,149	0.9004	-2.53%
2023-03-16	0	0.079	0.078	0.086	0.079	0.084	120,000	9,720	0.0810	0.924	0.912	1.006	0.924	0.982	10,262	0.9472	0.00%
2023-03-15	0	0.079	0.076	0.086	0.077	0.078	88,000	6,752	0.0767	0.924	0.889	1.006	0.900	0.912	7,525	0.8973	-1.25%
2023-03-14	0	0.080	0.077	0.087	-	-	0	0	-	0.936	0.900	1.017	-	-	0	-	0.00%
2023-03-13	0	0.080	0.077	0.087	-	-	0	0	-	0.936	0.900	1.017	-	-	0	-	0.00%
2023-03-10	0	0.080	0.078	0.089	-	-	40,000	3,080	0.0770	0.936	0.912	1.041	-	-	3,421	0.9004	0.00%
2023-03-09	0	0.080	0.077	0.090	-	-	0	0	-	0.936	0.900	1.052	-	-	0	-	0.00%
2023-03-08	0	0.080	0.078	0.085	0.080	0.080	80,000	6,600	0.0825	0.936	0.912	0.994	0.936	0.936	6,841	0.9648	0.00%
2023-03-07	0	0.080	0.077	0.080	0.080	0.080	76,000	5,900	0.0776	0.936	0.900	0.936	0.936	0.936	6,499	0.9078	-4.76%
2023-03-06	0	0.084	0.079	0.084	-	-	0	0	-	0.982	0.924	0.982	-	-	0	-	-1.18%
2023-03-03	0	0.085	0.079	0.085	-	-	10,000	750	0.0750	0.994	0.924	0.994	-	-	855	0.8771	0.00%
2023-03-02	0	0.085	0.080	0.085	0.086	0.092	120,000	10,600	0.0883	0.994	0.936	0.994	1.006	1.076	10,262	1.0330	4.94%
2023-03-01	0	0.081	0.079	0.086	-	-	0	0	-	0.947	0.924	1.006	-	-	0	-	0.00%
2023-02-28	0	0.081	0.078	0.086	-	-	0	0	-	0.947	0.912	1.006	-	-	0	-	0.00%
2023-02-27	0	0.081	0.078	0.083	-	-	0	0	-	0.947	0.912	0.971	-	-	0	-	0.00%
2023-02-24	0	0.081	0.079	0.086	-	-	0	0	-	0.947	0.924	1.006	-	-	0	-	0.00%
2023-02-23	0	0.081	0.080	0.082	0.076	0.081	660,000	51,000	0.0773	0.947	0.936	0.959	0.889	0.947	56,439	0.9036	-1.22%
2023-02-22	0	0.082	0.080	0.086	-	-	0	0	-	0.959	0.936	1.006	-	-	0	-	0.00%
2023-02-21	0	0.082	0.080	0.085	0.082	0.082	280,000	22,960	0.0820	0.959	0.936	0.994	0.959	0.959	23,944	0.9589	1.23%
2023-02-20	0	0.081	0.081	0.086	0.081	0.081	100,000	8,020	0.0802	0.947	0.947	1.006	0.947	0.947	8,551	0.9379	0.00%
2023-02-17	0	0.081	0.080	0.086	0.075	0.081	680,000	53,800	0.0791	0.947	0.936	1.006	0.877	0.947	58,149	0.9252	0.00%
2023-02-16	0	0.081	0.081	0.086	0.080	0.081	120,000	9,680	0.0807	0.947	0.947	1.006	0.936	0.947	10,262	0.9433	-1.22%
2023-02-15	0	0.082	0.081	0.086	-	-	0	0	-	0.959	0.947	1.006	-	-	0	-	0.00%
2023-02-14	0	0.082	0.081	0.085	0.081	0.081	40,000	3,240	0.0810	0.959	0.947	0.994	0.947	0.947	3,421	0.9472	0.00%
2023-02-13	0	0.082	0.081	0.085	-	-	0	0	-	0.959	0.947	0.994	-	-	0	-	0.00%
2023-02-10	0	0.082	0.081	0.085	0.081	0.081	40,000	3,240	0.0810	0.959	0.947	0.994	0.947	0.947	3,421	0.9472	0.00%
2023-02-09	0	0.082	0.081	0.085	-	-	0	0	-	0.959	0.947	0.994	-	-	0	-	0.00%
2023-02-08	0	0.082	0.081	0.084	-	-	0	0	-	0.959	0.947	0.982	-	-	0	-	0.00%
2023-02-07	0	0.082	0.082	0.084	-	-	0	0	-	0.959	0.959	0.982	-	-	0	-	0.00%
2023-02-06	0	0.082	0.080	0.084	-	-	0	0	-	0.959	0.936	0.982	-	-	0	-	0.00%
2023-02-03	0	0.082	0.082	0.085	0.082	0.082	120,000	9,840	0.0820	0.959	0.959	0.994	0.959	0.959	10,262	0.9589	-3.53%
2023-02-02	0	0.085	0.085	0.087	0.085	0.085	40,000	3,400	0.0850	0.994	0.994	1.017	0.994	0.994	3,421	0.9940	2.41%
2023-02-01	0	0.083	0.080	0.087	-	-	0	0	-	0.971	0.936	1.017	-	-	0	-	0.00%
2023-01-31	0	0.083	0.082	0.085	-	-	0	0	-	0.971	0.959	0.994	-	-	0	-	0.00%
2023-01-30	0	0.083	0.083	0.090	-	-	0	0	-	0.971	0.971	1.052	-	-	0	-	0.00%
2023-01-27	0	0.083	0.082	0.090	-	-	0	0	-	0.971	0.959	1.052	-	-	0	-	0.00%
2023-01-26	0	0.083	0.082	0.090	-	-	0	0	-	0.971	0.959	1.052	-	-	0	-	1.22%
2023-01-20	0	0.082	0.080	0.085	0.082	0.082	120,000	9,840	0.0820	0.959	0.936	0.994	0.959	0.959	10,262	0.9589	0.00%
2023-01-19	0	0.082	0.081	0.086	0.082	0.082	160,000	13,120	0.0820	0.959	0.947	1.006	0.959	0.959	13,682	0.9589	-1.20%
2023-01-18	0	0.083	0.082	0.090	-	-	0	0	-	0.971	0.959	1.052	-	-	0	-	0.00%
2023-01-17	0	0.083	0.083	0.086	-	-	0	0	-	0.971	0.971	1.006	-	-	0	-	1.22%
2023-01-16	0	0.082	0.081	0.085	-	-	0	0	-	0.959	0.947	0.994	-	-	0	-	0.00%
2023-01-13	0	0.082	0.080	0.086	-	-	0	0	-	0.959	0.936	1.006	-	-	0	-	0.00%
2023-01-12	0	0.082	0.082	0.086	0.081	0.082	169,999	13,839	0.0814	0.959	0.959	1.006	0.947	0.959	14,537	0.9520	-2.38%
2023-01-11	0	0.084	0.084	0.093	-	-	0	0	-	0.982	0.982	1.088	-	-	0	-	1.20%
2023-01-10	0	0.083	0.082	0.091	0.083	0.088	260,000	21,860	0.0841	0.971	0.959	1.064	0.971	1.029	22,233	0.9832	-3.49%
2023-01-09	0	0.086	0.083	0.095	-	-	0	0	-	1.006	0.971	1.111	-	-	0	-	0.00%
2023-01-06	0	0.086	0.082	0.092	0.085	0.085	120,000	10,200	0.0850	1.006	0.959	1.076	0.994	0.994	10,262	0.9940	-4.44%
2023-01-05	0	0.090	0.087	0.093	-	-	0	0	-	1.052	1.017	1.088	-	-	0	-	0.00%
2023-01-04	0	0.090	0.086	0.094	-	-	0	0	-	1.052	1.006	1.099	-	-	0	-	0.00%
2023-01-03	0	0.090	0.088	0.094	0.088	0.089	360,000	32,000	0.0889	1.052	1.029	1.099	1.029	1.041	30,785	1.0395	5.88%
2022-12-30	0	0.085	0.085	0.096	-	-	0	0	-	0.994	0.994	1.123	-	-	0	-	0.00%
2022-12-29	0	0.085	0.085	0.090	-	-	0	0	-	0.994	0.994	1.052	-	-	0	-	0.00%
2022-12-28	0	0.085	0.085	0.092	0.085	0.086	360,000	30,720	0.0853	0.994	0.994	1.076	0.994	1.006	30,785	0.9979	3.66%
2022-12-23	0	0.082	0.082	0.096	-	-	0	0	-	0.959	0.959	1.123	-	-	0	-	0.00%
2022-12-22	0	0.082	0.079	0.084	0.080	0.083	920,000	74,920	0.0814	0.959	0.924	0.982	0.936	0.971	78,672	0.9523	-7.87%
2022-12-21	0	0.089	0.082	0.095	-	-	0	0	-	1.041	0.959	1.111	-	-	0	-	0.00%
2022-12-20	0	0.089	0.082	0.095	-	-	0	0	-	1.041	0.959	1.111	-	-	0	-	0.00%
2022-12-19	0	0.089	0.081	0.097	-	-	0	0	-	1.041	0.947	1.134	-	-	0	-	0.00%
2022-12-16	0	0.089	0.083	0.096	-	-	0	0	-	1.041	0.971	1.123	-	-	0	-	0.00%
2022-12-15	0	0.089	0.084	0.094	0.089	0.089	50,000	4,340	0.0868	1.041	0.982	1.099	1.041	1.041	4,276	1.0151	0.00%
2022-12-14	0	0.089	0.085	0.096	-	-	0	0	-	1.041	0.994	1.123	-	-	0	-	0.00%
2022-12-13	0	0.089	0.088	0.089	0.089	0.089	120,000	10,680	0.0890	1.041	1.029	1.041	1.041	1.041	10,262	1.0408	2.30%
2022-12-12	0	0.087	0.083	0.097	-	-	0	0	-	1.017	0.971	1.134	-	-	0	-	0.00%
2022-12-09	0	0.087	0.083	0.096	0.085	0.085	120,000	10,200	0.0850	1.017	0.971	1.123	0.994	0.994	10,262	0.9940	6.10%
2022-12-08	0	0.082	0.080	0.090	-	-	0	0	-	0.959	0.936	1.052	-	-	0	-	0.00%
2022-12-07	0	0.082	0.082	0.090	-	-	0	0	-	0.959	0.959	1.052	-	-	0	-	0.00%
2022-12-06	0	0.082	0.082	0.090	-	-	0	0	-	0.959	0.959	1.052	-	-	0	-	1.23%
2022-12-05	0	0.081	0.081	0.085	0.077	0.082	340,000	27,080	0.0796	0.947	0.947	0.994	0.900	0.959	29,074	0.9314	0.00%
2022-12-02	0	0.081	0.081	0.091	0.079	0.081	200,000	16,000	0.0800	0.947	0.947	1.064	0.924	0.947	17,103	0.9355	-4.71%
2022-12-01	0	0.085	0.085	0.090	0.082	0.086	200,000	17,000	0.0850	0.994	0.994	1.052	0.959	1.006	17,103	0.9940	-5.56%
2022-11-30	0	0.090	0.083	0.093	0.090	0.090	200,000	18,000	0.0900	1.052	0.971	1.088	1.052	1.052	17,103	1.0525	11.11%
2022-11-29	0	0.081	0.081	0.098	-	-	0	0	-	0.947	0.947	1.146	-	-	0	-	0.00%
2022-11-28	0	0.081	0.080	0.085	0.081	0.081	100,000	8,000	0.0800	0.947	0.936	0.994	0.947	0.947	8,551	0.9355	-1.22%
2022-11-25	0	0.082	0.080	0.085	-	-	0	0	-	0.959	0.936	0.994	-	-	0	-	0.00%
2022-11-24	0	0.082	0.081	0.085	0.082	0.082	200,000	16,400	0.0820	0.959	0.947	0.994	0.959	0.959	17,103	0.9589	1.23%
2022-11-23	0	0.081	0.081	0.085	0.081	0.082	200,000	16,320	0.0816	0.947	0.947	0.994	0.947	0.959	17,103	0.9542	-2.41%
2022-11-22	0	0.083	0.083	0.096	0.081	0.081	160,412	12,992	0.0810	0.971	0.971	1.123	0.947	0.947	13,717	0.9471	-2.35%
2022-11-21	0	0.085	0.084	0.097	0.075	0.089	800,000	64,480	0.0806	0.994	0.982	1.134	0.877	1.041	68,410	0.9425	-14.14%
2022-11-18	0	0.099	0.086	0.099	0.099	0.100	440,000	43,840	0.0996	1.158	1.006	1.158	1.158	1.169	37,626	1.1652	19.28%
2022-11-17	0	0.083	0.077	0.104	-	-	0	0	-	0.971	0.900	1.216	-	-	0	-	0.00%
2022-11-16	0	0.083	0.080	0.104	0.083	0.083	50,000	4,100	0.0820	0.971	0.936	1.216	0.971	0.971	4,276	0.9589	-3.49%
2022-11-15	0	0.086	0.084	0.100	-	-	0	0	-	1.006	0.982	1.169	-	-	0	-	0.00%
2022-11-14	0	0.086	0.084	0.102	-	-	0	0	-	1.006	0.982	1.193	-	-	0	-	0.00%
2022-11-11	0	0.086	0.086	0.100	0.086	0.123	400,000	39,080	0.0977	1.006	1.006	1.169	1.006	1.438	34,205	1.1425	-2.27%
2022-11-10	0	0.088	0.079	0.088	-	-	0	0	-	1.029	0.924	1.029	-	-	0	-	0.00%
2022-11-09	0	0.088	0.074	0.095	-	-	0	0	-	1.029	0.865	1.111	-	-	0	-	0.00%
2022-11-08	0	0.088	0.074	0.094	-	-	0	0	-	1.029	0.865	1.099	-	-	0	-	0.00%
2022-11-07	0	0.088	0.079	0.090	-	-	0	0	-	1.029	0.924	1.052	-	-	0	-	0.00%
2022-11-04	0	0.088	0.080	0.092	0.088	0.098	280,000	25,080	0.0896	1.029	0.936	1.076	1.029	1.146	23,944	1.0475	10.00%
2022-11-03	0	0.080	0.069	0.089	-	-	0	0	-	0.936	0.807	1.041	-	-	0	-	0.00%
2022-11-02	0	0.080	0.070	0.089	-	-	0	0	-	0.936	0.819	1.041	-	-	0	-	0.00%
2022-11-01	0	0.080	0.070	0.088	-	-	0	0	-	0.936	0.819	1.029	-	-	0	-	0.00%
2022-10-31	0	0.080	0.070	0.090	0.070	0.080	640,000	45,600	0.0713	0.936	0.819	1.052	0.819	0.936	54,728	0.8332	3.90%
2022-10-28	0	0.077	0.076	0.090	0.077	0.077	280,000	21,560	0.0770	0.900	0.889	1.052	0.900	0.900	23,944	0.9004	-9.41%
2022-10-27	0	0.085	0.074	0.092	0.085	0.085	200,000	17,000	0.0850	0.994	0.865	1.076	0.994	0.994	17,103	0.9940	0.00%
2022-10-26	0	0.085	0.080	0.092	-	-	17,104	1,282	0.0750	0.994	0.936	1.076	-	-	1,463	0.8765	0.00%
2022-10-25	0	0.085	0.076	0.092	-	-	0	0	-	0.994	0.889	1.076	-	-	0	-	0.00%
2022-10-24	0	0.085	0.077	0.085	-	-	0	0	-	0.994	0.900	0.994	-	-	0	-	-4.49%
2022-10-21	0	0.089	0.085	0.089	-	-	0	0	-	1.041	0.994	1.041	-	-	0	-	-1.11%
2022-10-20	0	0.090	0.078	0.090	-	-	0	0	-	1.052	0.912	1.052	-	-	0	-	0.00%
2022-10-19	0	0.090	0.078	0.090	-	-	0	0	-	1.052	0.912	1.052	-	-	0	-	-2.17%
2022-10-18	0	0.092	0.085	0.092	-	-	0	0	-	1.076	0.994	1.076	-	-	0	-	-2.13%
2022-10-17	0	0.094	0.082	0.094	0.097	0.097	80,000	7,760	0.0970	1.099	0.959	1.099	1.134	1.134	6,841	1.1343	16.05%
2022-10-14	0	0.081	0.081	0.095	0.081	0.081	50,000	3,950	0.0790	0.947	0.947	1.111	0.947	0.947	4,276	0.9238	0.00%
2022-10-13	0	0.081	0.081	0.096	0.081	0.081	40,000	3,240	0.0810	0.947	0.947	1.123	0.947	0.947	3,421	0.9472	-1.22%
2022-10-12	0	0.082	0.082	0.087	0.080	0.091	1,680,000	142,160	0.0846	0.959	0.959	1.017	0.936	1.064	143,662	0.9895	-13.68%
2022-10-11	0	0.095	0.090	0.103	-	-	0	0	-	1.111	1.052	1.204	-	-	0	-	0.00%
2022-10-10	0	0.095	0.093	0.103	-	-	0	0	-	1.111	1.088	1.204	-	-	0	-	0.00%
2022-10-07	0	0.095	0.095	0.103	0.089	0.095	290,000	26,840	0.0926	1.111	1.111	1.204	1.041	1.111	24,799	1.0823	-6.86%
2022-10-06	0	0.102	0.098	0.103	-	-	0	0	-	1.193	1.146	1.204	-	-	0	-	0.00%
2022-10-05	0	0.102	0.098	0.102	0.103	0.103	120,000	12,360	0.1030	1.193	1.146	1.193	1.204	1.204	10,262	1.2045	9.68%
2022-10-03	0	0.093	0.093	0.101	0.093	0.093	120,000	11,160	0.0930	1.088	1.088	1.181	1.088	1.088	10,262	1.0876	-10.58%
2022-09-30	0	0.104	0.094	0.104	0.104	0.108	120,000	12,640	0.1053	1.216	1.099	1.216	1.216	1.263	10,262	1.2318	10.64%
2022-09-29	0	0.094	0.093	0.094	0.094	0.094	760,000	71,440	0.0940	1.099	1.088	1.099	1.099	1.099	64,990	1.0992	-3.09%
2022-09-28	0	0.097	0.095	0.097	0.095	0.103	800,000	78,080	0.0976	1.134	1.111	1.134	1.111	1.204	68,410	1.1413	-1.02%
2022-09-27	0	0.098	0.098	0.103	0.098	0.103	570,000	58,410	0.1025	1.146	1.146	1.204	1.146	1.204	48,742	1.1983	-3.92%
2022-09-26	0	0.102	0.098	0.105	-	-	0	0	-	1.193	1.146	1.228	-	-	0	-	0.00%
2022-09-23	0	0.102	0.098	0.104	0.099	0.102	129,006	12,810	0.0993	1.193	1.146	1.216	1.158	1.193	11,032	1.1612	-2.86%
2022-09-22	0	0.105	0.098	0.105	-	-	0	0	-	1.228	1.146	1.228	-	-	0	-	-1.87%
2022-09-21	0	0.107	0.100	0.107	0.108	0.109	120,000	13,000	0.1083	1.251	1.169	1.251	1.263	1.275	10,262	1.2669	9.18%
2022-09-20	0	0.098	0.096	0.108	0.098	0.098	220,000	21,460	0.0975	1.146	1.123	1.263	1.146	1.146	18,813	1.1407	0.00%
2022-09-19	0	0.098	0.096	0.109	0.094	0.098	400,000	38,400	0.0960	1.146	1.123	1.275	1.099	1.146	34,205	1.1226	0.00%
2022-09-16	0	0.098	0.095	0.112	0.098	0.100	400,000	39,760	0.0994	1.146	1.111	1.310	1.146	1.169	34,205	1.1624	-2.00%
2022-09-15	0	0.100	0.100	0.109	0.100	0.100	80,797	8,072	0.0999	1.169	1.169	1.275	1.169	1.169	6,909	1.1683	-8.26%
2022-09-14	0	0.109	0.096	0.109	0.114	0.114	40,000	4,560	0.1140	1.275	1.123	1.275	1.333	1.333	3,421	1.3331	5.83%
2022-09-13	0	0.103	0.095	0.104	0.103	0.105	240,000	25,040	0.1043	1.204	1.111	1.216	1.204	1.228	20,523	1.2201	3.00%
2022-09-09	0	0.100	0.098	0.107	0.094	0.100	400,000	38,760	0.0969	1.169	1.146	1.251	1.099	1.169	34,205	1.1332	-1.96%
2022-09-08	0	0.102	0.098	0.107	0.092	0.102	400,000	39,000	0.0975	1.193	1.146	1.251	1.076	1.193	34,205	1.1402	2.00%
2022-09-07	0	0.100	0.100	0.107	0.099	0.100	120,000	11,920	0.0993	1.169	1.169	1.251	1.158	1.169	10,262	1.1616	0.00%
2022-09-06	0	0.100	0.095	0.101	0.095	0.105	3,320,000	343,920	0.1036	1.169	1.111	1.181	1.111	1.228	283,903	1.2114	11.11%
2022-09-05	0	0.090	0.090	0.096	0.087	0.121	16,320,000	1,551,240	0.0951	1.052	1.052	1.123	1.017	1.415	1,395,571	1.1115	-15.89%
2022-09-02	0	0.107	0.097	0.114	0.076	0.150	20,120,000	1,906,760	0.0948	1.251	1.134	1.333	0.889	1.754	1,720,520	1.1082	-27.70%
2022-09-01	0	0.148	0.133	0.148	0.152	0.152	40,000	6,080	0.1520	1.731	1.555	1.731	1.778	1.778	3,421	1.7775	5.71%
2022-08-31	0	0.140	0.138	0.160	0.140	0.173	760,000	115,280	0.1517	1.637	1.614	1.871	1.637	2.023	64,990	1.7738	-15.66%
2022-08-30	0	0.166	0.149	0.166	0.165	0.169	200,000	33,480	0.1674	1.941	1.742	1.941	1.930	1.976	17,103	1.9576	0.61%
2022-08-29	0	0.165	0.152	0.165	0.115	0.171	7,360,000	1,118,960	0.1520	1.930	1.778	1.930	1.345	2.000	629,375	1.7779	25.95%
2022-08-26	0	0.131	0.109	0.128	0.092	0.140	5,240,000	628,720	0.1200	1.532	1.275	1.497	1.076	1.637	448,088	1.4031	40.86%
2022-08-25	0	0.093	0.093	0.097	0.093	0.093	80,000	7,440	0.0930	1.088	1.088	1.134	1.088	1.088	6,841	1.0876	-3.12%
2022-08-24	0	0.096	0.092	0.096	0.085	0.097	1,760,000	155,520	0.0884	1.123	1.076	1.123	0.994	1.134	150,503	1.0333	3.23%
2022-08-23	0	0.093	0.093	0.095	0.091	0.095	2,800,000	259,560	0.0927	1.088	1.088	1.111	1.064	1.111	239,436	1.0840	-5.10%
2022-08-22	0	0.098	0.099	0.100	0.095	0.107	5,040,000	505,640	0.1003	1.146	1.158	1.169	1.111	1.251	430,985	1.1732	-4.85%
2022-08-19	0	0.103	0.101	0.103	0.091	0.166	37,200,000	3,886,960	0.1045	1.204	1.181	1.204	1.064	1.941	3,181,081	1.2219	-42.78%
2022-08-18	0	0.180	0.170	0.180	0.171	0.199	2,330,102	419,938	0.1802	2.105	1.988	2.105	2.000	2.327	199,254	2.1076	-3.23%
2022-08-17	0	0.186	0.187	0.194	0.150	0.200	9,628,371	1,798,524	0.1868	2.175	2.187	2.269	1.754	2.339	823,350	2.1844	12.73%
2022-08-16	0	0.165	0.160	0.165	0.138	0.167	7,480,000	1,195,480	0.1598	1.930	1.871	1.930	1.614	1.953	639,637	1.8690	33.06%
2022-08-15	0	0.124	0.124	0.127	0.098	0.148	10,020,055	1,321,616	0.1319	1.450	1.450	1.485	1.146	1.731	856,844	1.5424	33.33%
2022-08-12	0	0.093	0.085	0.098	-	-	0	0	-	1.088	0.994	1.146	-	-	0	-	0.00%
2022-08-11	0	0.093	0.082	0.098	0.093	0.094	80,000	7,480	0.0935	1.088	0.959	1.146	1.088	1.099	6,841	1.0934	-5.10%
2022-08-10	0	0.098	0.093	0.108	0.098	0.098	160,000	15,680	0.0980	1.146	1.088	1.263	1.146	1.146	13,682	1.1460	1.03%
2022-08-09	0	0.097	0.085	0.098	0.097	0.097	160,000	15,520	0.0970	1.134	0.994	1.146	1.134	1.134	13,682	1.1343	6.59%
2022-08-08	0	0.091	0.075	0.097	-	-	0	0	-	1.064	0.877	1.134	-	-	0	-	0.00%
2022-08-05	0	0.091	0.075	0.097	-	-	0	0	-	1.064	0.877	1.134	-	-	0	-	0.00%
2022-08-04	0	0.091	0.083	0.097	-	-	10,000	770	0.0770	1.064	0.971	1.134	-	-	855	0.9004	0.00%
2022-08-03	0	0.091	0.084	0.092	0.091	0.091	40,000	3,640	0.0910	1.064	0.982	1.076	1.064	1.064	3,421	1.0642	-4.21%
2022-08-02	0	0.095	0.091	0.095	-	-	0	0	-	1.111	1.064	1.111	-	-	0	-	0.00%
2022-08-01	0	0.095	0.093	0.101	-	-	0	0	-	1.111	1.088	1.181	-	-	0	-	0.00%
2022-07-29	0	0.095	0.093	0.101	-	-	0	0	-	1.111	1.088	1.181	-	-	0	-	0.00%
2022-07-28	0	0.095	0.093	0.101	0.093	0.093	60,000	5,480	0.0913	1.111	1.088	1.181	1.088	1.088	5,131	1.0681	-2.06%
2022-07-27	0	0.097	0.093	0.103	-	-	0	0	-	1.134	1.088	1.204	-	-	0	-	0.00%
2022-07-26	0	0.097	0.093	0.104	-	-	0	0	-	1.134	1.088	1.216	-	-	0	-	0.00%
2022-07-25	0	0.097	0.093	0.105	-	-	0	0	-	1.134	1.088	1.228	-	-	0	-	0.00%
2022-07-22	0	0.097	0.093	0.108	-	-	0	0	-	1.134	1.088	1.263	-	-	0	-	0.00%
2022-07-21	0	0.097	0.090	0.108	-	-	0	0	-	1.134	1.052	1.263	-	-	0	-	0.00%
2022-07-20	0	0.097	0.098	0.104	0.096	0.112	640,000	65,880	0.1029	1.134	1.146	1.216	1.123	1.310	54,728	1.2038	-11.82%
2022-07-19	0	0.110	0.100	0.111	0.100	0.113	680,000	73,600	0.1082	1.286	1.169	1.298	1.169	1.321	58,149	1.2657	15.79%
2022-07-18	0	0.095	0.091	0.098	-	-	0	0	-	1.111	1.064	1.146	-	-	0	-	0.00%
2022-07-15	0	0.095	0.091	0.099	-	-	0	0	-	1.111	1.064	1.158	-	-	0	-	0.00%
2022-07-14	0	0.095	0.091	0.114	0.093	0.095	320,000	30,320	0.0948	1.111	1.064	1.333	1.088	1.111	27,364	1.1080	0.00%
2022-07-13	0	0.095	0.090	0.099	-	-	0	0	-	1.111	1.052	1.158	-	-	0	-	0.00%
2022-07-12	0	0.095	0.090	0.099	-	-	0	0	-	1.111	1.052	1.158	-	-	0	-	0.00%
2022-07-11	0	0.095	0.090	0.098	-	-	0	0	-	1.111	1.052	1.146	-	-	0	-	0.00%
2022-07-08	0	0.095	0.090	0.114	-	-	0	0	-	1.111	1.052	1.333	-	-	0	-	0.00%
2022-07-07	0	0.095	0.091	0.103	-	-	0	0	-	1.111	1.064	1.204	-	-	0	-	0.00%
2022-07-06	0	0.095	0.090	0.114	-	-	0	0	-	1.111	1.052	1.333	-	-	0	-	0.00%
2022-07-05	0	0.095	0.095	0.101	-	-	0	0	-	1.111	1.111	1.181	-	-	0	-	2.15%
2022-07-04	0	0.093	0.091	0.101	-	-	0	0	-	1.088	1.064	1.181	-	-	0	-	0.00%
2022-06-30	0	0.093	0.091	0.101	-	-	0	0	-	1.088	1.064	1.181	-	-	0	-	0.00%
2022-06-29	0	0.093	0.093	0.101	-	-	0	0	-	1.088	1.088	1.181	-	-	0	-	0.00%
2022-06-28	0	0.093	0.093	0.101	0.092	0.093	100,000	9,100	0.0910	1.088	1.088	1.181	1.076	1.088	8,551	1.0642	-4.12%
2022-06-27	0	0.097	0.094	0.101	-	-	0	0	-	1.134	1.099	1.181	-	-	0	-	0.00%
2022-06-24	0	0.097	0.093	0.101	0.091	0.097	520,000	48,960	0.0942	1.134	1.088	1.181	1.064	1.134	44,467	1.1010	0.00%
2022-06-23	0	0.097	0.097	0.102	0.092	0.101	460,000	43,680	0.0950	1.134	1.134	1.193	1.076	1.181	39,336	1.1104	-2.02%
2022-06-22	0	0.099	0.099	0.112	-	-	0	0	-	1.158	1.158	1.310	-	-	0	-	0.00%
2022-06-21	0	0.099	0.098	0.101	0.096	0.101	680,000	67,320	0.0990	1.158	1.146	1.181	1.123	1.181	58,149	1.1577	2.06%
2022-06-20	0	0.097	0.091	0.097	-	-	0	0	-	1.134	1.064	1.134	-	-	0	-	0.00%
2022-06-17	0	0.097	0.093	0.097	0.098	0.098	40,000	3,920	0.0980	1.134	1.088	1.134	1.146	1.146	3,421	1.1460	-1.02%
2022-06-16	0	0.098	0.092	0.098	-	-	0	0	-	1.146	1.076	1.146	-	-	0	-	0.00%
2022-06-15	0	0.098	0.091	0.098	-	-	0	0	-	1.146	1.064	1.146	-	-	0	-	0.00%
2022-06-14	0	0.098	0.094	0.100	-	-	0	0	-	1.146	1.099	1.169	-	-	0	-	0.00%
2022-06-13	0	0.098	0.094	0.098	-	-	0	0	-	1.146	1.099	1.146	-	-	0	-	0.00%
2022-06-10	0	0.098	0.095	0.099	-	-	0	0	-	1.146	1.111	1.158	-	-	0	-	0.00%
2022-06-09	0	0.098	0.095	0.098	0.098	0.098	360,000	35,280	0.0980	1.146	1.111	1.146	1.146	1.146	30,785	1.1460	1.03%
2022-06-08	0	0.097	0.090	0.098	-	-	0	0	-	1.134	1.052	1.146	-	-	0	-	0.00%
2022-06-07	0	0.097	0.094	0.097	-	-	0	0	-	1.134	1.099	1.134	-	-	0	-	0.00%
2022-06-06	0	0.097	0.095	0.098	-	-	0	0	-	1.134	1.111	1.146	-	-	0	-	0.00%
2022-06-02	0	0.097	0.095	0.098	-	-	0	0	-	1.134	1.111	1.146	-	-	0	-	0.00%
2022-06-01	0	0.097	0.096	0.098	-	-	0	0	-	1.134	1.123	1.146	-	-	0	-	0.00%
2022-05-31	0	0.097	0.096	0.100	-	-	0	0	-	1.134	1.123	1.169	-	-	0	-	0.00%
2022-05-30	0	0.097	0.096	0.097	0.097	0.098	590,000	57,220	0.0970	1.134	1.123	1.134	1.134	1.146	50,453	1.1341	2.11%
2022-05-27	0	0.095	0.095	0.096	-	-	0	0	-	1.111	1.111	1.123	-	-	0	-	0.00%
2022-05-26	0	0.095	0.094	0.096	0.095	0.096	320,000	30,560	0.0955	1.111	1.099	1.123	1.111	1.123	27,364	1.1168	0.00%
2022-05-25	0	0.095	0.095	0.100	0.095	0.095	40,280	3,825	0.0950	1.111	1.111	1.169	1.111	1.111	3,444	1.1105	2.15%
2022-05-24	0	0.093	0.093	0.106	0.092	0.092	80,000	7,360	0.0920	1.088	1.088	1.240	1.076	1.076	6,841	1.0759	0.00%
2022-05-23	0	0.093	0.093	0.099	0.093	0.093	80,000	7,440	0.0930	1.088	1.088	1.158	1.088	1.088	6,841	1.0876	-1.06%
2022-05-20	0	0.094	0.090	0.106	-	-	0	0	-	1.099	1.052	1.240	-	-	0	-	0.00%
2022-05-19	0	0.094	0.090	0.100	-	-	0	0	-	1.099	1.052	1.169	-	-	0	-	0.00%
2022-05-18	0	0.094	0.094	0.100	-	-	0	0	-	1.099	1.099	1.169	-	-	0	-	2.17%
2022-05-17	0	0.092	0.092	0.100	0.092	0.092	160,000	14,720	0.0920	1.076	1.076	1.169	1.076	1.076	13,682	1.0759	-5.15%
2022-05-16	0	0.097	0.091	0.106	-	-	0	0	-	1.134	1.064	1.240	-	-	0	-	0.00%
2022-05-13	0	0.097	0.091	0.098	-	-	0	0	-	1.134	1.064	1.146	-	-	0	-	0.00%
2022-05-12	0	0.097	0.092	0.097	-	-	0	0	-	1.134	1.076	1.134	-	-	0	-	0.00%
2022-05-11	0	0.097	0.091	0.102	-	-	0	0	-	1.134	1.064	1.193	-	-	0	-	0.00%
2022-05-10	0	0.097	0.091	0.100	0.097	0.097	400,000	38,800	0.0970	1.134	1.064	1.169	1.134	1.134	34,205	1.1343	-1.02%
2022-05-06	0	0.098	0.093	0.098	0.095	0.098	360,000	34,520	0.0959	1.146	1.088	1.146	1.111	1.146	30,785	1.1213	0.00%
2022-05-05	0	0.098	0.091	0.106	-	-	0	0	-	1.146	1.064	1.240	-	-	0	-	0.00%
2022-05-04	0	0.098	0.092	0.098	-	-	0	0	-	1.146	1.076	1.146	-	-	0	-	0.00%
2022-05-03	0	0.098	0.091	0.104	-	-	0	0	-	1.146	1.064	1.216	-	-	0	-	0.00%
2022-04-29	0	0.098	0.091	0.104	-	-	0	0	-	1.146	1.064	1.216	-	-	0	-	0.00%
2022-04-28	0	0.098	0.092	0.106	-	-	40,000	3,680	0.0920	1.146	1.076	1.240	-	-	3,421	1.0759	0.00%
2022-04-27	0	0.098	0.093	0.102	-	-	0	0	-	1.146	1.088	1.193	-	-	0	-	-2.00%
2022-04-26	0	0.100	0.092	0.100	-	-	0	0	-	1.169	1.076	1.169	-	-	0	-	-5.66%
2022-04-25	0	0.106	0.092	0.106	-	-	0	0	-	1.240	1.076	1.240	-	-	0	-	-0.93%
2022-04-22	0	0.107	0.093	0.107	-	-	0	0	-	1.251	1.088	1.251	-	-	0	-	0.00%
2022-04-21	0	0.107	0.093	0.107	0.106	0.107	80,000	8,520	0.1065	1.251	1.088	1.251	1.240	1.251	6,841	1.2454	-1.83%
2022-04-20	0	0.109	0.094	0.109	0.109	0.109	80,000	8,720	0.1090	1.275	1.099	1.275	1.275	1.275	6,841	1.2747	19.78%
2022-04-19	0	0.091	0.090	0.109	-	-	0	0	-	1.064	1.052	1.275	-	-	0	-	0.00%
2022-04-14	0	0.091	0.091	0.109	-	-	0	0	-	1.064	1.064	1.275	-	-	0	-	0.00%
2022-04-13	0	0.091	0.090	0.109	-	-	0	0	-	1.064	1.052	1.275	-	-	0	-	0.00%
2022-04-12	0	0.091	0.091	0.109	0.091	0.109	100,000	9,720	0.0972	1.064	1.064	1.275	1.064	1.275	8,551	1.1367	-1.09%
2022-04-11	0	0.092	0.091	0.109	-	-	0	0	-	1.076	1.064	1.275	-	-	0	-	0.00%
2022-04-08	0	0.092	0.091	0.095	0.092	0.092	40,000	3,680	0.0920	1.076	1.064	1.111	1.076	1.076	3,421	1.0759	-6.12%
2022-04-07	0	0.098	0.090	0.109	-	-	0	0	-	1.146	1.052	1.275	-	-	0	-	0.00%
2022-04-06	0	0.098	0.091	0.109	-	-	2,000	172	0.0860	1.146	1.064	1.275	-	-	171	1.0057	0.00%
2022-04-04	0	0.098	0.091	0.109	-	-	0	0	-	1.146	1.064	1.275	-	-	0	-	0.00%
2022-04-01	0	0.098	0.090	0.109	-	-	0	0	-	1.146	1.052	1.275	-	-	0	-	0.00%
2022-03-31	0	0.098	0.087	0.105	-	-	10,000	810	0.0810	1.146	1.017	1.228	-	-	855	0.9472	0.00%
2022-03-30	0	0.098	0.093	0.103	0.096	0.098	144,000	13,992	0.0972	1.146	1.088	1.204	1.123	1.146	12,314	1.1363	6.52%
2022-03-29	0	0.092	0.092	0.095	-	-	0	0	-	1.076	1.076	1.111	-	-	0	-	0.00%
2022-03-28	0	0.092	0.092	0.097	0.091	0.092	80,000	7,320	0.0915	1.076	1.076	1.134	1.064	1.076	6,841	1.0700	0.00%
2022-03-25	0	0.092	0.090	0.097	-	-	0	0	-	1.076	1.052	1.134	-	-	0	-	0.00%
2022-03-24	0	0.092	0.091	0.095	0.088	0.114	2,960,000	278,560	0.0941	1.076	1.064	1.111	1.029	1.333	253,118	1.1005	-15.60%
2022-03-23	0	0.109	0.100	0.110	0.105	0.109	240,000	26,000	0.1083	1.275	1.169	1.286	1.228	1.275	20,523	1.2669	-1.80%
2022-03-22	0	0.111	0.105	0.112	0.104	0.120	920,000	103,120	0.1121	1.298	1.228	1.310	1.216	1.403	78,672	1.3108	11.00%
2022-03-21	0	0.100	0.098	0.121	0.090	0.099	960,000	91,240	0.0950	1.169	1.146	1.415	1.052	1.158	82,092	1.1114	1.01%
2022-03-18	0	0.099	0.097	0.121	-	-	0	0	-	1.158	1.134	1.415	-	-	0	-	0.00%
2022-03-17	0	0.099	0.097	0.113	-	-	0	0	-	1.158	1.134	1.321	-	-	0	-	0.00%
2022-03-16	0	0.099	0.097	0.099	-	-	0	0	-	1.158	1.134	1.158	-	-	0	-	0.00%
2022-03-15	0	0.099	0.090	0.099	0.099	0.099	160,000	15,840	0.0990	1.158	1.052	1.158	1.158	1.158	13,682	1.1577	-1.98%
2022-03-14	0	0.101	0.101	0.108	0.101	0.105	1,400,000	143,880	0.1028	1.181	1.181	1.263	1.181	1.228	119,718	1.2018	-9.82%
2022-03-11	0	0.112	0.101	0.120	-	-	0	0	-	1.310	1.181	1.403	-	-	0	-	0.00%
2022-03-10	0	0.112	0.108	0.120	-	-	0	0	-	1.310	1.263	1.403	-	-	0	-	0.00%
2022-03-09	0	0.112	0.106	0.118	-	-	0	0	-	1.310	1.240	1.380	-	-	0	-	0.00%
2022-03-08	0	0.112	0.110	0.120	-	-	0	0	-	1.310	1.286	1.403	-	-	0	-	0.00%
2022-03-07	0	0.112	0.112	0.120	0.111	0.112	80,000	8,920	0.1115	1.310	1.310	1.403	1.298	1.310	6,841	1.3039	-5.88%
2022-03-04	0	0.119	0.110	0.122	-	-	0	0	-	1.392	1.286	1.427	-	-	0	-	0.00%
2022-03-03	0	0.119	0.110	0.123	-	-	0	0	-	1.392	1.286	1.438	-	-	0	-	0.00%
2022-03-02	0	0.119	0.110	0.122	-	-	0	0	-	1.392	1.286	1.427	-	-	0	-	0.00%
2022-03-01	0	0.119	0.110	0.119	0.112	0.119	120,000	13,720	0.1143	1.392	1.286	1.392	1.310	1.392	10,262	1.3370	-1.65%
2022-02-28	0	0.121	0.111	0.122	-	-	0	0	-	1.415	1.298	1.427	-	-	0	-	0.00%
2022-02-25	0	0.121	0.111	0.122	-	-	0	0	-	1.415	1.298	1.427	-	-	0	-	0.00%
2022-02-24	0	0.121	0.112	0.121	-	-	0	0	-	1.415	1.310	1.415	-	-	0	-	-0.82%
2022-02-23	0	0.122	0.115	0.122	-	-	0	0	-	1.427	1.345	1.427	-	-	0	-	0.00%
2022-02-22	0	0.122	0.115	0.122	-	-	0	0	-	1.427	1.345	1.427	-	-	0	-	0.00%
2022-02-21	0	0.122	0.117	0.122	-	-	0	0	-	1.427	1.368	1.427	-	-	0	-	0.00%
2022-02-18	0	0.122	0.117	0.122	0.118	0.122	280,000	33,360	0.1191	1.427	1.368	1.427	1.380	1.427	23,944	1.3933	0.00%
2022-02-17	0	0.122	0.118	0.122	0.122	0.122	360,000	43,920	0.1220	1.427	1.380	1.427	1.427	1.427	30,785	1.4267	4.27%
2022-02-16	0	0.117	0.117	0.122	-	-	0	0	-	1.368	1.368	1.427	-	-	0	-	0.00%
2022-02-15	0	0.117	0.117	0.122	-	-	0	0	-	1.368	1.368	1.427	-	-	0	-	0.00%
2022-02-14	0	0.117	0.117	0.122	0.117	0.117	60,000	6,920	0.1153	1.368	1.368	1.427	1.368	1.368	5,131	1.3487	-1.68%
2022-02-11	0	0.119	0.117	0.120	0.117	0.120	160,000	19,000	0.1188	1.392	1.368	1.403	1.368	1.403	13,682	1.3887	-0.83%
2022-02-10	0	0.120	0.117	0.122	-	-	0	0	-	1.403	1.368	1.427	-	-	0	-	0.00%
2022-02-09	0	0.120	0.117	0.122	0.118	0.122	360,000	43,040	0.1196	1.403	1.368	1.427	1.380	1.427	30,785	1.3981	-1.64%
2022-02-08	0	0.122	0.117	0.122	0.122	0.122	80,000	9,760	0.1220	1.427	1.368	1.427	1.427	1.427	6,841	1.4267	3.39%
2022-02-07	0	0.118	0.118	0.122	0.118	0.122	160,000	19,360	0.1210	1.380	1.380	1.427	1.380	1.427	13,682	1.4150	-1.67%
2022-02-04	0	0.120	0.111	0.120	0.120	0.120	120,000	14,400	0.1200	1.403	1.298	1.403	1.403	1.403	10,262	1.4033	-2.44%
2022-01-31	0	0.123	0.119	0.123	0.123	0.123	80,000	9,840	0.1230	1.438	1.392	1.438	1.438	1.438	6,841	1.4384	2.50%
2022-01-28	0	0.120	0.118	0.123	-	-	0	0	-	1.403	1.380	1.438	-	-	0	-	0.00%
2022-01-27	0	0.120	0.119	0.123	0.118	0.120	360,000	42,800	0.1189	1.403	1.392	1.438	1.380	1.403	30,785	1.3903	0.00%
2022-01-26	0	0.120	0.118	0.120	0.120	0.120	200,000	24,000	0.1200	1.403	1.380	1.403	1.403	1.403	17,103	1.4033	0.00%
2022-01-25	0	0.120	0.120	0.124	0.120	0.120	120,000	14,400	0.1200	1.403	1.403	1.450	1.403	1.403	10,262	1.4033	-3.23%
2022-01-24	0	0.124	0.120	0.124	-	-	4,000	448	0.1120	1.450	1.403	1.450	-	-	342	1.3097	0.00%
2022-01-21	0	0.124	0.122	0.125	0.120	0.126	1,160,000	143,040	0.1233	1.450	1.427	1.462	1.403	1.473	99,195	1.4420	-0.80%
2022-01-20	0	0.125	0.122	0.125	-	-	0	0	-	1.462	1.427	1.462	-	-	0	-	0.00%
2022-01-19	0	0.125	0.121	0.127	-	-	0	0	-	1.462	1.415	1.485	-	-	0	-	0.00%
2022-01-18	0	0.125	0.118	0.126	-	-	0	0	-	1.462	1.380	1.473	-	-	0	-	0.00%
2022-01-17	0	0.125	0.120	0.126	-	-	0	0	-	1.462	1.403	1.473	-	-	0	-	0.00%
2022-01-14	0	0.125	0.120	0.127	-	-	0	0	-	1.462	1.403	1.485	-	-	0	-	0.00%
2022-01-13	0	0.125	0.120	0.127	0.125	0.125	120,000	15,000	0.1250	1.462	1.403	1.485	1.462	1.462	10,262	1.4618	2.46%
2022-01-12	0	0.122	0.122	0.125	0.122	0.123	647,200	79,352	0.1226	1.427	1.427	1.462	1.427	1.438	55,344	1.4338	-0.81%
2022-01-11	0	0.123	0.118	0.123	0.123	0.123	160,000	19,680	0.1230	1.438	1.380	1.438	1.438	1.438	13,682	1.4384	4.24%
2022-01-10	0	0.118	0.118	0.121	0.116	0.119	320,000	37,480	0.1171	1.380	1.380	1.415	1.357	1.392	27,364	1.3697	-0.84%
2022-01-07	0	0.119	0.112	0.123	-	-	0	0	-	1.392	1.310	1.438	-	-	0	-	0.00%
2022-01-06	0	0.119	0.118	0.123	-	-	0	0	-	1.392	1.380	1.438	-	-	0	-	0.00%
2022-01-05	0	0.119	0.118	0.123	-	-	0	0	-	1.392	1.380	1.438	-	-	0	-	0.00%
2022-01-04	0	0.119	0.118	0.123	-	-	0	0	-	1.392	1.380	1.438	-	-	0	-	0.00%
2022-01-03	0	0.119	0.118	0.123	-	-	0	0	-	1.392	1.380	1.438	-	-	0	-	0.00%
2021-12-31	0	0.119	0.117	0.123	-	-	0	0	-	1.392	1.368	1.438	-	-	0	-	0.00%
2021-12-30	0	0.119	0.118	0.123	0.119	0.123	320,000	38,560	0.1205	1.392	1.380	1.438	1.392	1.438	27,364	1.4091	-3.25%
2021-12-29	0	0.123	0.119	0.123	0.125	0.125	40,000	5,000	0.1250	1.438	1.392	1.438	1.462	1.462	3,421	1.4618	2.50%
2021-12-28	0	0.120	0.120	0.125	0.120	0.120	80,000	9,600	0.1200	1.403	1.403	1.462	1.403	1.403	6,841	1.4033	0.00%
2021-12-24	0	0.120	0.118	0.125	-	-	0	0	-	1.403	1.380	1.462	-	-	0	-	0.00%
2021-12-23	0	0.120	0.119	0.125	-	-	0	0	-	1.403	1.392	1.462	-	-	0	-	0.00%
2021-12-22	0	0.120	0.120	0.127	0.120	0.120	53,708	6,335	0.1180	1.403	1.403	1.485	1.403	1.403	4,593	1.3794	-5.51%
2021-12-21	0	0.127	0.119	0.127	-	-	0	0	-	1.485	1.392	1.485	-	-	0	-	0.00%
2021-12-20	0	0.127	0.117	0.127	0.127	0.127	40,000	5,080	0.1270	1.485	1.368	1.485	1.485	1.485	3,421	1.4852	4.96%
2021-12-17	0	0.121	0.119	0.125	-	-	0	0	-	1.415	1.392	1.462	-	-	0	-	0.00%
2021-12-16	0	0.121	0.117	0.123	-	-	0	0	-	1.415	1.368	1.438	-	-	0	-	0.00%
2021-12-15	0	0.121	0.117	0.124	-	-	0	0	-	1.415	1.368	1.450	-	-	0	-	0.00%
2021-12-14	0	0.121	0.117	0.123	-	-	0	0	-	1.415	1.368	1.438	-	-	0	-	0.00%
2021-12-13	0	0.121	0.118	0.125	-	-	0	0	-	1.415	1.380	1.462	-	-	0	-	0.00%
2021-12-10	0	0.121	0.120	0.128	0.121	0.121	520,000	62,920	0.1210	1.415	1.403	1.497	1.415	1.415	44,467	1.4150	0.00%
2021-12-09	0	0.121	0.121	0.125	0.120	0.129	600,000	72,920	0.1215	1.415	1.415	1.462	1.403	1.509	51,308	1.4212	0.00%
2021-12-08	0	0.121	0.121	0.125	0.121	0.122	480,000	58,320	0.1215	1.415	1.415	1.462	1.415	1.427	41,046	1.4208	-0.82%
2021-12-07	0	0.122	0.122	0.128	0.122	0.128	80,000	10,000	0.1250	1.427	1.427	1.497	1.427	1.497	6,841	1.4618	0.00%
2021-12-06	0	0.122	0.122	0.129	-	-	0	0	-	1.427	1.427	1.509	-	-	0	-	0.00%
2021-12-03	0	0.122	0.121	0.128	-	-	0	0	-	1.427	1.415	1.497	-	-	0	-	0.00%
2021-12-02	0	0.122	0.121	0.125	0.122	0.122	760,000	92,720	0.1220	1.427	1.415	1.462	1.427	1.427	64,990	1.4267	0.83%
2021-12-01	0	0.121	0.121	0.128	0.121	0.122	840,000	102,040	0.1215	1.415	1.415	1.497	1.415	1.427	71,831	1.4206	-5.47%
2021-11-30	0	0.128	0.122	0.128	-	-	0	0	-	1.497	1.427	1.497	-	-	0	-	0.00%
2021-11-29	0	0.128	0.122	0.128	-	-	0	0	-	1.497	1.427	1.497	-	-	0	-	0.00%
2021-11-26	0	0.128	0.123	0.128	0.128	0.129	200,000	25,680	0.1284	1.497	1.438	1.497	1.497	1.509	17,103	1.5015	1.59%
2021-11-25	0	0.126	0.126	0.128	-	-	0	0	-	1.473	1.473	1.497	-	-	0	-	1.61%
2021-11-24	0	0.124	0.124	0.129	-	-	50,000	5,980	0.1196	1.450	1.450	1.509	-	-	4,276	1.3986	1.64%
2021-11-23	0	0.122	0.122	0.130	-	-	0	0	-	1.427	1.427	1.520	-	-	0	-	0.00%
2021-11-22	0	0.122	0.121	0.129	0.122	0.122	200,000	24,400	0.1220	1.427	1.415	1.509	1.427	1.427	17,103	1.4267	-0.81%
2021-11-19	0	0.123	0.122	0.129	-	-	0	0	-	1.438	1.427	1.509	-	-	0	-	0.00%
2021-11-18	0	0.123	0.121	0.129	-	-	0	0	-	1.438	1.415	1.509	-	-	0	-	0.00%
2021-11-17	0	0.123	0.120	0.129	-	-	0	0	-	1.438	1.403	1.509	-	-	0	-	0.00%
2021-11-16	0	0.123	0.120	0.129	-	-	0	0	-	1.438	1.403	1.509	-	-	0	-	0.00%
2021-11-15	0	0.123	0.121	0.129	-	-	0	0	-	1.438	1.415	1.509	-	-	0	-	0.00%
2021-11-12	0	0.123	0.122	0.128	-	-	0	0	-	1.438	1.427	1.497	-	-	0	-	0.00%
2021-11-11	0	0.123	0.122	0.130	-	-	0	0	-	1.438	1.427	1.520	-	-	0	-	0.00%
2021-11-10	0	0.123	0.121	0.130	-	-	0	0	-	1.438	1.415	1.520	-	-	0	-	0.00%
2021-11-09	0	0.123	0.123	0.130	-	-	0	0	-	1.438	1.438	1.520	-	-	0	-	0.00%
2021-11-08	0	0.123	0.121	0.131	0.123	0.126	320,000	39,960	0.1249	1.438	1.415	1.532	1.438	1.473	27,364	1.4603	-2.38%
2021-11-05	0	0.126	0.126	0.130	-	-	0	0	-	1.473	1.473	1.520	-	-	0	-	0.00%
2021-11-04	0	0.126	0.126	0.132	-	-	0	0	-	1.473	1.473	1.544	-	-	0	-	0.00%
2021-11-03	0	0.126	0.126	0.132	-	-	0	0	-	1.473	1.473	1.544	-	-	0	-	0.00%
2021-11-02	0	0.126	0.126	0.132	-	-	0	0	-	1.473	1.473	1.544	-	-	0	-	1.61%
2021-11-01	0	0.124	0.124	0.133	0.121	0.133	600,000	76,160	0.1269	1.450	1.450	1.555	1.415	1.555	51,308	1.4844	-3.88%
2021-10-29	0	0.129	0.129	0.133	0.128	0.128	110,000	13,750	0.1250	1.509	1.509	1.555	1.497	1.497	9,406	1.4618	0.00%
2021-10-28	0	0.129	0.129	0.135	-	-	0	0	-	1.509	1.509	1.579	-	-	0	-	0.78%
2021-10-27	0	0.128	0.128	0.133	-	-	0	0	-	1.497	1.497	1.555	-	-	0	-	0.00%
2021-10-26	0	0.128	0.128	0.135	-	-	0	0	-	1.497	1.497	1.579	-	-	0	-	0.00%
2021-10-25	0	0.128	0.128	0.133	0.128	0.130	240,000	30,800	0.1283	1.497	1.497	1.555	1.497	1.520	20,523	1.5007	1.59%
2021-10-22	0	0.126	0.125	0.130	-	-	0	0	-	1.473	1.462	1.520	-	-	0	-	0.00%
2021-10-21	0	0.126	0.126	0.130	0.125	0.135	440,000	55,880	0.1270	1.473	1.473	1.520	1.462	1.579	37,626	1.4852	-1.56%
2021-10-20	0	0.128	0.128	0.134	0.128	0.135	160,000	20,760	0.1298	1.497	1.497	1.567	1.497	1.579	13,682	1.5173	-0.78%
2021-10-19	0	0.129	0.129	0.130	0.129	0.130	160,000	20,760	0.1298	1.509	1.509	1.520	1.509	1.520	13,682	1.5173	-4.44%
2021-10-18	0	0.135	0.131	0.135	0.135	0.135	120,000	16,200	0.1350	1.579	1.532	1.579	1.579	1.579	10,262	1.5787	0.00%
2021-10-15	0	0.135	0.131	0.135	0.135	0.135	40,000	5,400	0.1350	1.579	1.532	1.579	1.579	1.579	3,421	1.5787	-1.46%
2021-10-12	0	0.137	0.130	0.137	-	-	20,000	2,500	0.1250	1.602	1.520	1.602	-	-	1,710	1.4618	0.00%
2021-10-11	0	0.137	0.131	0.137	0.135	0.140	120,000	16,400	0.1367	1.602	1.532	1.602	1.579	1.637	10,262	1.5982	6.20%
2021-10-08	0	0.129	0.128	0.138	0.129	0.130	640,000	83,080	0.1298	1.509	1.497	1.614	1.509	1.520	54,728	1.5180	-7.19%
2021-10-07	0	0.139	0.125	0.139	0.139	0.139	40,000	5,560	0.1390	1.625	1.462	1.625	1.625	1.625	3,421	1.6255	2.21%
2021-10-06	0	0.136	0.129	0.137	0.136	0.136	40,000	5,440	0.1360	1.590	1.509	1.602	1.590	1.590	3,421	1.5904	0.00%
2021-10-05	0	0.136	0.129	0.137	-	-	0	0	-	1.590	1.509	1.602	-	-	0	-	0.00%
2021-10-04	0	0.136	0.130	0.136	0.130	0.137	480,000	64,320	0.1340	1.590	1.520	1.590	1.520	1.602	41,046	1.5670	4.62%
2021-09-30	0	0.130	0.127	0.131	0.115	0.135	3,682,000	467,246	0.1269	1.520	1.485	1.532	1.345	1.579	314,859	1.4840	19.27%
2021-09-29	0	0.109	0.109	0.115	0.106	0.108	480,000	50,960	0.1062	1.275	1.275	1.345	1.240	1.263	41,046	1.2415	-6.03%
2021-09-28	0	0.116	0.110	0.120	-	-	0	0	-	1.357	1.286	1.403	-	-	0	-	0.00%
2021-09-27	0	0.116	0.108	0.120	-	-	20,000	2,000	0.1000	1.357	1.263	1.403	-	-	1,710	1.1694	0.00%
2021-09-24	0	0.116	0.111	0.120	-	-	0	0	-	1.357	1.298	1.403	-	-	0	-	0.00%
2021-09-23	0	0.116	0.116	0.120	0.112	0.112	60,000	6,580	0.1097	1.357	1.357	1.403	1.310	1.310	5,131	1.2825	1.75%
2021-09-21	0	0.114	0.114	0.120	0.114	0.117	200,000	23,000	0.1150	1.333	1.333	1.403	1.333	1.368	17,103	1.3448	5.56%
2021-09-20	0	0.108	0.108	0.120	0.106	0.106	40,000	4,240	0.1060	1.263	1.263	1.403	1.240	1.240	3,421	1.2396	-7.69%
2021-09-17	0	0.117	0.113	0.120	-	-	0	0	-	1.368	1.321	1.403	-	-	0	-	0.00%
2021-09-16	0	0.117	0.107	0.121	-	-	0	0	-	1.368	1.251	1.415	-	-	0	-	0.00%
2021-09-15	0	0.117	0.106	0.121	-	-	0	0	-	1.368	1.240	1.415	-	-	0	-	0.00%
2021-09-14	0	0.117	0.107	0.120	-	-	0	0	-	1.368	1.251	1.403	-	-	0	-	0.00%
2021-09-13	0	0.117	0.107	0.120	-	-	0	0	-	1.368	1.251	1.403	-	-	0	-	0.00%
2021-09-10	0	0.117	0.110	0.120	-	-	0	0	-	1.368	1.286	1.403	-	-	0	-	0.00%
2021-09-09	0	0.117	0.110	0.118	0.114	0.120	280,000	32,800	0.1171	1.368	1.286	1.380	1.333	1.403	23,944	1.3699	12.50%
2021-09-08	0	0.104	0.104	0.116	-	-	0	0	-	1.216	1.216	1.357	-	-	0	-	0.00%
2021-09-07	0	0.104	0.104	0.116	0.104	0.104	40,000	4,160	0.1040	1.216	1.216	1.357	1.216	1.216	3,421	1.2162	-0.95%
2021-09-06	0	0.105	0.104	0.116	-	-	0	0	-	1.228	1.216	1.357	-	-	0	-	0.00%
2021-09-03	0	0.105	0.105	0.116	0.104	0.104	80,000	8,320	0.1040	1.228	1.228	1.357	1.216	1.216	6,841	1.2162	-1.87%
2021-09-02	0	0.107	0.104	0.118	-	-	0	0	-	1.251	1.216	1.380	-	-	0	-	0.00%
2021-09-01	0	0.107	0.107	0.118	-	-	0	0	-	1.251	1.251	1.380	-	-	0	-	0.00%
2021-08-31	0	0.107	0.101	0.118	-	-	0	0	-	1.251	1.181	1.380	-	-	0	-	0.00%
2021-08-30	0	0.107	0.104	0.118	-	-	0	0	-	1.251	1.216	1.380	-	-	0	-	0.00%
2021-08-27	0	0.107	0.105	0.118	-	-	0	0	-	1.251	1.228	1.380	-	-	0	-	0.00%
2021-08-26	0	0.107	0.107	0.118	0.107	0.107	80,000	8,560	0.1070	1.251	1.251	1.380	1.251	1.251	6,841	1.2513	0.00%
2021-08-25	0	0.107	0.104	0.118	-	-	0	0	-	1.251	1.216	1.380	-	-	0	-	0.00%
2021-08-24	0	0.107	0.107	0.118	0.107	0.107	80,000	8,560	0.1070	1.251	1.251	1.380	1.251	1.251	6,841	1.2513	-6.14%
2021-08-23	0	0.114	0.107	0.118	-	-	0	0	-	1.333	1.251	1.380	-	-	0	-	0.00%
2021-08-20	0	0.114	0.107	0.118	-	-	0	0	-	1.333	1.251	1.380	-	-	0	-	0.00%
2021-08-19	0	0.114	0.110	0.118	-	-	0	0	-	1.333	1.286	1.380	-	-	0	-	0.00%
2021-08-18	0	0.114	0.109	0.116	-	-	0	0	-	1.333	1.275	1.357	-	-	0	-	0.00%
2021-08-17	0	0.114	0.110	0.120	-	-	0	0	-	1.333	1.286	1.403	-	-	0	-	0.00%
2021-08-16	0	0.114	0.112	0.120	-	-	0	0	-	1.333	1.310	1.403	-	-	0	-	0.00%
2021-08-13	0	0.114	0.111	0.117	0.114	0.114	120,000	13,680	0.1140	1.333	1.298	1.368	1.333	1.333	10,262	1.3331	-2.56%
2021-08-12	0	0.117	0.114	0.117	0.117	0.117	240,000	28,080	0.1170	1.368	1.333	1.368	1.368	1.368	20,523	1.3682	0.00%
2021-08-11	0	0.117	0.117	0.126	-	-	0	0	-	1.368	1.368	1.473	-	-	0	-	0.00%
2021-08-10	0	0.117	0.117	0.128	-	-	0	0	-	1.368	1.368	1.497	-	-	0	-	0.00%
2021-08-09	0	0.117	0.117	0.128	-	-	0	0	-	1.368	1.368	1.497	-	-	0	-	0.00%
2021-08-06	0	0.117	0.117	0.126	-	-	0	0	-	1.368	1.368	1.473	-	-	0	-	0.00%
2021-08-05	0	0.117	0.117	0.124	-	-	0	0	-	1.368	1.368	1.450	-	-	0	-	0.00%
2021-08-04	0	0.117	0.116	0.130	0.117	0.122	80,000	9,560	0.1195	1.368	1.357	1.520	1.368	1.427	6,841	1.3974	-4.10%
2021-08-03	0	0.122	0.116	0.122	-	-	0	0	-	1.427	1.357	1.427	-	-	0	-	0.00%
2021-08-02	0	0.122	0.116	0.122	0.124	0.124	80,000	9,920	0.1240	1.427	1.357	1.427	1.450	1.450	6,841	1.4501	5.17%
2021-07-30	0	0.116	0.115	0.125	-	-	0	0	-	1.357	1.345	1.462	-	-	0	-	0.00%
2021-07-29	0	0.116	0.116	0.122	0.116	0.120	200,000	23,360	0.1168	1.357	1.357	1.427	1.357	1.403	17,103	1.3659	-7.94%
2021-07-28	0	0.126	0.114	0.126	-	-	40,000	4,600	0.1150	1.473	1.333	1.473	-	-	3,421	1.3448	-1.56%
2021-07-27	0	0.128	0.115	0.128	0.128	0.130	120,000	15,520	0.1293	1.497	1.345	1.497	1.497	1.520	10,262	1.5124	10.34%
2021-07-26	0	0.116	0.115	0.126	0.116	0.116	40,000	4,640	0.1160	1.357	1.345	1.473	1.357	1.357	3,421	1.3565	-4.92%
2021-07-23	0	0.122	0.119	0.126	-	-	30,000	3,450	0.1150	1.427	1.392	1.473	-	-	2,565	1.3448	0.00%
2021-07-22	0	0.122	0.121	0.122	-	-	0	0	-	1.427	1.415	1.427	-	-	0	-	0.00%
2021-07-21	0	0.122	0.117	0.121	0.114	0.122	100,000	11,540	0.1154	1.427	1.368	1.415	1.333	1.427	8,551	1.3495	-3.17%
2021-07-20	0	0.126	0.114	0.130	-	-	0	0	-	1.473	1.333	1.520	-	-	0	-	0.00%
2021-07-19	0	0.126	0.113	0.130	-	-	0	0	-	1.473	1.321	1.520	-	-	0	-	0.00%
2021-07-16	0	0.126	0.113	0.130	-	-	0	0	-	1.473	1.321	1.520	-	-	0	-	0.00%
2021-07-15	0	0.126	0.115	0.130	-	-	0	0	-	1.473	1.345	1.520	-	-	0	-	0.00%
2021-07-14	0	0.126	0.116	0.126	-	-	0	0	-	1.473	1.357	1.473	-	-	0	-	0.00%
2021-07-13	0	0.126	0.120	0.128	-	-	0	0	-	1.473	1.403	1.497	-	-	0	-	0.00%
2021-07-12	0	0.126	0.114	0.130	-	-	0	0	-	1.473	1.333	1.520	-	-	0	-	0.00%
2021-07-09	0	0.126	0.113	0.130	-	-	0	0	-	1.473	1.321	1.520	-	-	0	-	0.00%
2021-07-08	0	0.126	0.112	0.130	-	-	0	0	-	1.473	1.310	1.520	-	-	0	-	0.00%
2021-07-07	0	0.126	0.116	0.126	-	-	0	0	-	1.473	1.357	1.473	-	-	0	-	0.00%
2021-07-06	0	0.126	0.119	0.130	-	-	0	0	-	1.473	1.392	1.520	-	-	0	-	0.00%
2021-07-05	0	0.126	0.118	0.126	0.126	0.126	40,000	5,040	0.1260	1.473	1.380	1.473	1.473	1.473	3,421	1.4735	0.00%
2021-07-02	0	0.126	0.118	0.126	-	-	0	0	-	1.473	1.380	1.473	-	-	0	-	0.00%
2021-06-30	0	0.126	0.118	0.126	0.118	0.126	152,651	18,169	0.1190	1.473	1.380	1.473	1.380	1.473	13,054	1.3919	5.00%
2021-06-29	0	0.120	0.118	0.126	-	-	0	0	-	1.403	1.380	1.473	-	-	0	-	0.00%
2021-06-28	0	0.120	0.118	0.126	-	-	0	0	-	1.403	1.380	1.473	-	-	0	-	0.00%
2021-06-25	0	0.120	0.119	0.126	-	-	0	0	-	1.403	1.392	1.473	-	-	0	-	0.00%
2021-06-24	0	0.120	0.117	0.130	-	-	0	0	-	1.403	1.368	1.520	-	-	0	-	0.00%
2021-06-23	0	0.120	0.114	0.126	0.120	0.120	80,078	9,608	0.1200	1.403	1.333	1.473	1.403	1.403	6,848	1.4031	0.00%
2021-06-22	0	0.120	0.115	0.130	-	-	20,000	2,100	0.1050	1.403	1.345	1.520	-	-	1,710	1.2279	0.00%
2021-06-21	0	0.120	0.116	0.130	-	-	0	0	-	1.403	1.357	1.520	-	-	0	-	0.00%
2021-06-18	0	0.120	0.120	0.126	-	-	0	0	-	1.403	1.403	1.473	-	-	0	-	0.84%
2021-06-17	0	0.119	0.119	0.126	0.115	0.115	40,000	4,600	0.1150	1.392	1.392	1.473	1.345	1.345	3,421	1.3448	-0.83%
2021-06-16	0	0.120	0.119	0.125	0.120	0.120	360,000	43,200	0.1200	1.403	1.392	1.462	1.403	1.403	30,785	1.4033	-4.76%
2021-06-15	0	0.126	0.119	0.126	0.119	0.126	160,000	19,400	0.1213	1.473	1.392	1.473	1.392	1.473	13,682	1.4179	4.13%
2021-06-11	0	0.121	0.121	0.126	0.121	0.126	580,000	70,820	0.1221	1.415	1.415	1.473	1.415	1.473	49,598	1.4279	0.83%
2021-06-10	0	0.120	0.118	0.127	0.120	0.121	600,000	72,400	0.1207	1.403	1.380	1.485	1.403	1.415	51,308	1.4111	-6.25%
2021-06-09	0	0.128	0.112	0.128	0.122	0.128	188,000	23,320	0.1240	1.497	1.310	1.497	1.427	1.497	16,076	1.4506	9.40%
2021-06-08	0	0.117	0.117	0.125	-	-	0	0	-	1.368	1.368	1.462	-	-	0	-	1.74%
2021-06-07	0	0.115	0.113	0.115	-	-	0	0	-	1.345	1.321	1.345	-	-	0	-	0.00%
2021-06-04	0	0.115	0.113	0.130	-	-	0	0	-	1.345	1.321	1.520	-	-	0	-	0.00%
2021-06-03	0	0.115	0.115	0.130	-	-	0	0	-	1.345	1.345	1.520	-	-	0	-	0.00%
2021-06-02	0	0.115	0.115	0.130	-	-	0	0	-	1.345	1.345	1.520	-	-	0	-	0.00%
2021-06-01	0	0.115	0.115	0.128	0.115	0.115	60,000	6,740	0.1123	1.345	1.345	1.497	1.345	1.345	5,131	1.3136	2.68%
2021-05-31	0	0.112	0.112	0.125	0.112	0.112	72,000	7,840	0.1089	1.310	1.310	1.462	1.310	1.310	6,157	1.2734	-2.61%
2021-05-28	0	0.115	0.113	0.130	0.110	0.116	560,000	62,560	0.1117	1.345	1.321	1.520	1.286	1.357	47,887	1.3064	-2.54%
2021-05-27	0	0.118	0.113	0.130	-	-	0	0	-	1.380	1.321	1.520	-	-	0	-	0.00%
2021-05-26	0	0.118	0.113	0.130	-	-	0	0	-	1.380	1.321	1.520	-	-	0	-	0.00%
2021-05-25	0	0.118	0.117	0.128	0.113	0.125	520,000	61,600	0.1185	1.380	1.368	1.497	1.321	1.462	44,467	1.3853	4.42%
2021-05-24	0	0.113	0.113	0.125	0.110	0.110	40,000	4,400	0.1100	1.321	1.321	1.462	1.286	1.286	3,421	1.2864	-1.74%
2021-05-21	0	0.115	0.108	0.125	-	-	0	0	-	1.345	1.263	1.462	-	-	0	-	0.00%
2021-05-20	0	0.115	0.106	0.125	-	-	0	0	-	1.345	1.240	1.462	-	-	0	-	0.00%
2021-05-18	0	0.115	0.111	0.125	-	-	0	0	-	1.345	1.298	1.462	-	-	0	-	0.00%
2021-05-17	0	0.115	0.112	0.125	-	-	0	0	-	1.345	1.310	1.462	-	-	0	-	0.00%
2021-05-14	0	0.115	0.113	0.122	0.115	0.115	40,000	4,600	0.1150	1.345	1.321	1.427	1.345	1.345	3,421	1.3448	1.77%
2021-05-13	0	0.113	0.113	0.118	0.108	0.113	600,000	66,800	0.1113	1.321	1.321	1.380	1.263	1.321	51,308	1.3019	0.00%
2021-05-12	0	0.113	0.109	0.125	0.113	0.113	80,000	9,040	0.1130	1.321	1.275	1.462	1.321	1.321	6,841	1.3214	0.00%
2021-05-11	0	0.113	0.106	0.125	-	-	0	0	-	1.321	1.240	1.462	-	-	0	-	0.00%
2021-05-10	0	0.113	0.107	0.125	-	-	0	0	-	1.321	1.251	1.462	-	-	0	-	0.00%
2021-05-07	0	0.113	0.110	0.124	-	-	0	0	-	1.321	1.286	1.450	-	-	0	-	0.00%
2021-05-06	0	0.113	0.110	0.123	-	-	0	0	-	1.321	1.286	1.438	-	-	0	-	0.00%
2021-05-05	0	0.113	0.109	0.123	0.103	0.114	520,000	57,080	0.1098	1.321	1.275	1.438	1.204	1.333	44,467	1.2837	-3.42%
2021-05-04	0	0.117	0.110	0.123	-	-	0	0	-	1.368	1.286	1.438	-	-	0	-	0.00%
2021-05-03	0	0.117	0.110	0.123	-	-	0	0	-	1.368	1.286	1.438	-	-	0	-	0.00%
2021-04-30	0	0.117	0.114	0.123	-	-	0	0	-	1.368	1.333	1.438	-	-	0	-	0.00%
2021-04-29	0	0.117	0.108	0.125	-	-	0	0	-	1.368	1.263	1.462	-	-	0	-	0.00%
2021-04-28	0	0.117	0.110	0.125	-	-	0	0	-	1.368	1.286	1.462	-	-	0	-	0.00%
2021-04-27	0	0.117	0.112	0.125	-	-	0	0	-	1.368	1.310	1.462	-	-	0	-	0.00%
2021-04-26	0	0.117	0.111	0.125	-	-	0	0	-	1.368	1.298	1.462	-	-	0	-	0.00%
2021-04-23	0	0.117	0.114	0.125	-	-	30,022	3,242	0.1080	1.368	1.333	1.462	-	-	2,567	1.2628	0.00%
2021-04-22	0	0.117	0.117	0.125	0.116	0.116	120,000	13,920	0.1160	1.368	1.368	1.462	1.357	1.357	10,262	1.3565	0.00%
2021-04-21	0	0.117	0.118	0.125	0.111	0.117	800,000	90,340	0.1129	1.368	1.380	1.462	1.298	1.368	68,410	1.3206	0.00%
2021-04-20	0	0.117	0.117	0.125	0.117	0.117	80,000	9,360	0.1170	1.368	1.368	1.462	1.368	1.368	6,841	1.3682	0.00%
2021-04-19	0	0.117	0.114	0.125	-	-	0	0	-	1.368	1.333	1.462	-	-	0	-	0.00%
2021-04-16	0	0.117	0.113	0.125	-	-	0	0	-	1.368	1.321	1.462	-	-	0	-	0.00%
2021-04-15	0	0.117	0.113	0.125	-	-	0	0	-	1.368	1.321	1.462	-	-	0	-	0.00%
2021-04-14	0	0.117	0.113	0.125	-	-	0	0	-	1.368	1.321	1.462	-	-	0	-	0.00%
2021-04-13	0	0.117	0.113	0.125	-	-	0	0	-	1.368	1.321	1.462	-	-	0	-	0.00%
2021-04-12	0	0.117	0.115	0.125	0.117	0.117	40,000	4,680	0.1170	1.368	1.345	1.462	1.368	1.368	3,421	1.3682	-2.50%
2021-04-09	0	0.120	0.118	0.122	-	-	0	0	-	1.403	1.380	1.427	-	-	0	-	0.00%
2021-04-08	0	0.120	0.119	0.121	0.120	0.120	106,000	12,460	0.1175	1.403	1.392	1.415	1.403	1.403	9,064	1.3746	0.84%
2021-04-07	0	0.119	0.116	0.125	-	-	0	0	-	1.392	1.357	1.462	-	-	0	-	0.00%
2021-04-01	0	0.119	0.119	0.124	0.117	0.119	80,000	9,440	0.1180	1.392	1.392	1.450	1.368	1.392	6,841	1.3799	0.00%
2021-03-31	0	0.119	0.116	0.122	0.119	0.121	709,376	84,988	0.1198	1.392	1.357	1.427	1.392	1.415	60,661	1.4010	-4.80%
2021-03-30	0	0.125	0.120	0.136	-	-	120,000	15,000	0.1250	1.462	1.403	1.590	-	-	10,262	1.4618	0.00%
2021-03-29	0	0.125	0.125	0.133	0.119	0.119	400,000	47,600	0.1190	1.462	1.462	1.555	1.392	1.392	34,205	1.3916	0.00%
2021-03-26	0	0.125	0.119	0.128	-	-	0	0	-	1.462	1.392	1.497	-	-	0	-	0.00%
2021-03-25	0	0.125	0.121	0.126	-	-	0	0	-	1.462	1.415	1.473	-	-	0	-	0.00%
2021-03-24	0	0.125	0.119	0.138	-	-	0	0	-	1.462	1.392	1.614	-	-	0	-	0.00%
2021-03-23	0	0.125	0.119	0.138	-	-	0	0	-	1.462	1.392	1.614	-	-	0	-	0.00%
2021-03-22	0	0.125	0.119	0.125	0.119	0.125	200,000	24,040	0.1202	1.462	1.392	1.462	1.392	1.462	17,103	1.4056	5.93%
2021-03-19	0	0.118	0.118	0.124	-	-	0	0	-	1.380	1.380	1.450	-	-	0	-	0.85%
2021-03-18	0	0.117	0.117	0.129	-	-	0	0	-	1.368	1.368	1.509	-	-	0	-	2.63%
2021-03-17	0	0.114	0.114	0.129	-	-	0	0	-	1.333	1.333	1.509	-	-	0	-	0.00%
2021-03-16	0	0.114	0.114	0.129	-	-	0	0	-	1.333	1.333	1.509	-	-	0	-	0.00%
2021-03-15	0	0.114	0.114	0.130	0.114	0.115	600,000	68,520	0.1142	1.333	1.333	1.520	1.333	1.345	51,308	1.3355	-3.39%
2021-03-12	0	0.118	0.118	0.130	0.118	0.122	200,000	23,760	0.1188	1.380	1.380	1.520	1.380	1.427	17,103	1.3893	-3.28%
2021-03-11	0	0.122	0.122	0.129	-	-	0	0	-	1.427	1.427	1.509	-	-	0	-	0.00%
2021-03-10	0	0.122	0.122	0.129	-	-	0	0	-	1.427	1.427	1.509	-	-	0	-	0.00%
2021-03-09	0	0.122	0.122	0.129	-	-	0	0	-	1.427	1.427	1.509	-	-	0	-	0.00%
2021-03-08	0	0.122	0.122	0.136	0.122	0.125	400,000	48,920	0.1223	1.427	1.427	1.590	1.427	1.462	34,205	1.4302	-10.29%
2021-03-05	0	0.136	0.125	0.138	-	-	0	0	-	1.590	1.462	1.614	-	-	0	-	0.00%
2021-03-04	0	0.136	0.125	0.139	-	-	0	0	-	1.590	1.462	1.625	-	-	0	-	0.00%
2021-03-03	0	0.136	0.125	0.137	0.130	0.136	360,000	47,760	0.1327	1.590	1.462	1.602	1.520	1.590	30,785	1.5514	4.62%
2021-03-02	0	0.130	0.125	0.138	0.124	0.138	700,000	88,560	0.1265	1.520	1.462	1.614	1.450	1.614	59,859	1.4795	-5.80%
2021-03-01	0	0.138	0.126	0.139	-	-	0	0	-	1.614	1.473	1.625	-	-	0	-	0.00%
2021-02-26	0	0.138	0.125	0.138	0.139	0.139	80,000	11,120	0.1390	1.614	1.462	1.614	1.625	1.625	6,841	1.6255	4.55%
2021-02-25	0	0.132	0.123	0.138	-	-	0	0	-	1.544	1.438	1.614	-	-	0	-	0.00%
2021-02-24	0	0.132	0.123	0.132	0.122	0.132	320,000	39,440	0.1233	1.544	1.438	1.544	1.427	1.544	27,364	1.4413	-5.04%
2021-02-23	0	0.139	0.125	0.139	0.139	0.139	400,000	55,600	0.1390	1.625	1.462	1.625	1.625	1.625	34,205	1.6255	2.96%
2021-02-22	0	0.135	0.120	0.135	-	-	770	92	0.1195	1.579	1.403	1.579	-	-	66	1.3972	-1.46%
2021-02-19	0	0.137	0.124	0.137	0.137	0.137	120,000	16,440	0.1370	1.602	1.450	1.602	1.602	1.602	10,262	1.6021	14.17%
2021-02-18	0	0.120	0.117	0.139	-	-	22,000	2,486	0.1130	1.403	1.368	1.625	-	-	1,881	1.3214	0.00%
2021-02-17	0	0.120	0.115	0.136	0.120	0.125	140,000	17,000	0.1214	1.403	1.345	1.590	1.403	1.462	11,972	1.4200	-4.00%
2021-02-16	0	0.125	0.118	0.139	-	-	0	0	-	1.462	1.380	1.625	-	-	0	-	0.00%
2021-02-11	0	0.125	0.118	0.139	-	-	0	0	-	1.462	1.380	1.625	-	-	0	-	0.00%
2021-02-10	0	0.125	0.118	0.139	-	-	0	0	-	1.462	1.380	1.625	-	-	0	-	0.00%
2021-02-09	0	0.125	0.117	0.138	-	-	4,000	440	0.1100	1.462	1.368	1.614	-	-	342	1.2864	0.00%
2021-02-08	0	0.125	0.118	0.134	-	-	0	0	-	1.462	1.380	1.567	-	-	0	-	0.00%
2021-02-05	0	0.125	0.120	0.125	-	-	0	0	-	1.462	1.403	1.462	-	-	0	-	0.00%
2021-02-04	0	0.125	0.120	0.139	-	-	0	0	-	1.462	1.403	1.625	-	-	0	-	0.00%
2021-02-03	0	0.125	0.121	0.132	-	-	0	0	-	1.462	1.415	1.544	-	-	0	-	0.00%
2021-02-02	0	0.125	0.120	0.128	-	-	0	0	-	1.462	1.403	1.497	-	-	0	-	0.00%
2021-02-01	0	0.125	0.125	0.130	0.122	0.125	80,000	9,880	0.1235	1.462	1.462	1.520	1.427	1.462	6,841	1.4442	3.31%
2021-01-29	0	0.121	0.121	0.125	0.115	0.121	80,000	9,440	0.1180	1.415	1.415	1.462	1.345	1.415	6,841	1.3799	-3.20%
2021-01-28	0	0.125	0.120	0.137	-	-	0	0	-	1.462	1.403	1.602	-	-	0	-	0.00%
2021-01-27	0	0.125	0.122	0.135	0.125	0.125	440,000	55,000	0.1250	1.462	1.427	1.579	1.462	1.462	37,626	1.4618	0.00%
2021-01-26	0	0.125	0.117	0.137	-	-	0	0	-	1.462	1.368	1.602	-	-	0	-	0.00%
2021-01-25	0	0.125	0.117	0.125	-	-	0	0	-	1.462	1.368	1.462	-	-	0	-	0.00%
2021-01-22	0	0.125	0.117	0.125	-	-	0	0	-	1.462	1.368	1.462	-	-	0	-	0.00%
2021-01-21	0	0.125	0.118	0.125	-	-	0	0	-	1.462	1.380	1.462	-	-	0	-	0.00%
2021-01-20	0	0.125	0.120	0.126	-	-	0	0	-	1.462	1.403	1.473	-	-	0	-	0.00%
2021-01-19	0	0.125	0.122	0.125	0.125	0.125	480,000	60,000	0.1250	1.462	1.427	1.462	1.462	1.462	41,046	1.4618	5.04%
2021-01-18	0	0.119	0.119	0.125	0.117	0.117	70,000	8,160	0.1166	1.392	1.392	1.462	1.368	1.368	5,986	1.3632	-1.65%
2021-01-15	0	0.121	0.120	0.125	0.121	0.121	480,000	58,080	0.1210	1.415	1.403	1.462	1.415	1.415	41,046	1.4150	-3.20%
2021-01-14	0	0.125	0.120	0.125	-	-	0	0	-	1.462	1.403	1.462	-	-	0	-	0.00%
2021-01-13	0	0.125	0.120	0.130	0.118	0.125	240,000	28,600	0.1192	1.462	1.403	1.520	1.380	1.462	20,523	1.3936	-3.85%
2021-01-12	0	0.130	0.120	0.130	-	-	0	0	-	1.520	1.403	1.520	-	-	0	-	-0.76%
2021-01-11	0	0.131	0.120	0.131	-	-	0	0	-	1.532	1.403	1.532	-	-	0	-	-0.76%
2021-01-08	0	0.132	0.123	0.132	-	-	0	0	-	1.544	1.438	1.544	-	-	0	-	-0.75%
2021-01-07	0	0.133	0.123	0.133	-	-	0	0	-	1.555	1.438	1.555	-	-	0	-	0.00%
2021-01-06	0	0.133	0.122	0.133	-	-	0	0	-	1.555	1.427	1.555	-	-	0	-	0.00%
2021-01-05	0	0.133	0.125	0.138	0.125	0.133	580,000	74,880	0.1291	1.555	1.462	1.614	1.462	1.555	49,598	1.5098	6.40%
2021-01-04	0	0.125	0.121	0.125	0.125	0.125	80,000	10,000	0.1250	1.462	1.415	1.462	1.462	1.462	6,841	1.4618	4.17%
2020-12-31	0	0.120	0.120	0.124	-	-	0	0	-	1.403	1.403	1.450	-	-	0	-	1.69%
2020-12-30	0	0.118	0.118	0.124	-	-	0	0	-	1.380	1.380	1.450	-	-	0	-	4.42%
2020-12-29	0	0.113	0.113	0.124	-	-	0	0	-	1.321	1.321	1.450	-	-	0	-	0.00%
2020-12-28	0	0.113	0.112	0.124	-	-	0	0	-	1.321	1.310	1.450	-	-	0	-	0.00%
2020-12-24	0	0.113	0.108	0.124	-	-	0	0	-	1.321	1.263	1.450	-	-	0	-	0.00%
2020-12-23	0	0.113	0.113	0.124	0.113	0.113	60,000	6,560	0.1093	1.321	1.321	1.450	1.321	1.321	5,131	1.2786	-5.83%
2020-12-22	0	0.120	0.120	0.139	0.112	0.115	600,000	67,800	0.1130	1.403	1.403	1.625	1.310	1.345	51,308	1.3214	-4.00%
2020-12-21	0	0.125	0.113	0.125	-	-	0	0	-	1.462	1.321	1.462	-	-	0	-	0.00%
2020-12-18	0	0.125	0.113	0.125	-	-	0	0	-	1.462	1.321	1.462	-	-	0	-	0.00%
2020-12-17	0	0.125	0.111	0.125	-	-	0	0	-	1.462	1.298	1.462	-	-	0	-	0.00%
2020-12-16	0	0.125	0.115	0.125	-	-	0	0	-	1.462	1.345	1.462	-	-	0	-	0.00%
2020-12-15	0	0.125	0.115	0.139	-	-	0	0	-	1.462	1.345	1.625	-	-	0	-	0.00%
2020-12-14	0	0.125	0.115	0.126	-	-	0	0	-	1.462	1.345	1.473	-	-	0	-	0.00%
2020-12-11	0	0.125	0.118	0.138	-	-	0	0	-	1.462	1.380	1.614	-	-	0	-	0.00%
2020-12-10	0	0.125	0.115	0.139	-	-	200,000	25,000	0.1250	1.462	1.345	1.625	-	-	17,103	1.4618	0.00%
2020-12-09	0	0.125	0.118	0.127	-	-	0	0	-	1.462	1.380	1.485	-	-	0	-	0.00%
2020-12-08	0	0.125	0.118	0.127	-	-	0	0	-	1.462	1.380	1.485	-	-	0	-	0.00%
2020-12-07	0	0.125	0.114	0.139	-	-	0	0	-	1.462	1.333	1.625	-	-	0	-	0.00%
2020-12-04	0	0.125	0.116	0.139	-	-	0	0	-	1.462	1.357	1.625	-	-	0	-	0.00%
2020-12-03	0	0.125	0.123	0.139	0.125	0.125	280,000	35,000	0.1250	1.462	1.438	1.625	1.462	1.462	23,944	1.4618	0.00%
2020-12-02	0	0.125	0.112	0.138	0.112	0.125	400,000	45,320	0.1133	1.462	1.310	1.614	1.310	1.462	34,205	1.3249	0.00%
2020-12-01	0	0.125	0.125	0.138	0.115	0.125	200,000	24,600	0.1230	1.462	1.462	1.614	1.345	1.462	17,103	1.4384	0.00%
2020-11-30	0	0.125	0.115	0.139	-	-	0	0	-	1.462	1.345	1.625	-	-	0	-	0.00%
2020-11-27	0	0.125	0.120	0.125	-	-	0	0	-	1.462	1.403	1.462	-	-	0	-	0.00%
2020-11-26	0	0.125	0.117	0.135	-	-	0	0	-	1.462	1.368	1.579	-	-	0	-	0.00%
2020-11-25	0	0.125	0.118	0.125	-	-	0	0	-	1.462	1.380	1.462	-	-	0	-	0.00%
2020-11-24	0	0.125	0.120	0.135	-	-	0	0	-	1.462	1.403	1.579	-	-	0	-	0.00%
2020-11-23	0	0.125	0.115	0.125	-	-	0	0	-	1.462	1.345	1.462	-	-	0	-	0.00%
2020-11-20	0	0.125	0.119	0.125	-	-	2,000	220	0.1100	1.462	1.392	1.462	-	-	171	1.2864	0.00%
2020-11-19	0	0.125	0.119	0.125	-	-	0	0	-	1.462	1.392	1.462	-	-	0	-	0.00%
2020-11-18	0	0.125	0.120	0.125	-	-	0	0	-	1.462	1.403	1.462	-	-	0	-	0.00%
2020-11-17	0	0.125	0.120	0.125	-	-	0	0	-	1.462	1.403	1.462	-	-	0	-	0.00%
2020-11-16	0	0.125	0.115	0.125	0.125	0.125	360,000	45,000	0.1250	1.462	1.345	1.462	1.462	1.462	30,785	1.4618	0.00%
2020-11-13	0	0.125	0.118	0.126	-	-	20,000	2,180	0.1090	1.462	1.380	1.473	-	-	1,710	1.2747	0.00%
2020-11-12	0	0.125	0.115	0.130	-	-	0	0	-	1.462	1.345	1.520	-	-	0	-	0.00%
2020-11-11	0	0.125	0.112	0.138	-	-	0	0	-	1.462	1.310	1.614	-	-	0	-	0.00%
2020-11-10	0	0.125	0.112	0.138	-	-	0	0	-	1.462	1.310	1.614	-	-	0	-	0.00%
2020-11-09	0	0.125	0.115	0.125	-	-	0	0	-	1.462	1.345	1.462	-	-	0	-	0.00%
2020-11-06	0	0.125	0.109	0.136	-	-	0	0	-	1.462	1.275	1.590	-	-	0	-	0.00%
2020-11-05	0	0.125	0.119	0.130	0.125	0.137	1,800,000	235,200	0.1307	1.462	1.392	1.520	1.462	1.602	153,923	1.5280	4.17%
2020-11-04	0	0.120	0.108	0.120	0.118	0.120	80,000	9,520	0.1190	1.403	1.263	1.403	1.380	1.403	6,841	1.3916	1.69%
2020-11-03	0	0.118	0.107	0.119	-	-	0	0	-	1.380	1.251	1.392	-	-	0	-	0.00%
2020-11-02	0	0.118	0.107	0.119	-	-	0	0	-	1.380	1.251	1.392	-	-	0	-	0.00%
2020-10-30	0	0.118	0.108	0.122	-	-	0	0	-	1.380	1.263	1.427	-	-	0	-	0.00%
2020-10-29	0	0.118	0.108	0.122	-	-	0	0	-	1.380	1.263	1.427	-	-	0	-	0.00%
2020-10-28	0	0.118	0.111	0.120	-	-	0	0	-	1.380	1.298	1.403	-	-	0	-	0.00%
2020-10-27	0	0.118	0.118	0.120	0.109	0.110	204,320	22,272	0.1090	1.380	1.380	1.403	1.275	1.286	17,472	1.2747	0.00%
2020-10-23	0	0.118	0.107	0.122	-	-	0	0	-	1.380	1.251	1.427	-	-	0	-	0.00%
2020-10-22	0	0.118	0.110	0.118	0.110	0.118	1,160,000	134,200	0.1157	1.380	1.286	1.380	1.286	1.380	99,195	1.3529	10.28%
2020-10-21	0	0.107	0.107	0.115	0.102	0.102	200,000	20,400	0.1020	1.251	1.251	1.345	1.193	1.193	17,103	1.1928	0.00%
2020-10-20	0	0.107	0.101	0.115	-	-	0	0	-	1.251	1.181	1.345	-	-	0	-	0.00%
2020-10-19	0	0.107	0.104	0.107	-	-	0	0	-	1.251	1.216	1.251	-	-	0	-	0.00%
2020-10-16	0	0.107	0.104	0.115	-	-	0	0	-	1.251	1.216	1.345	-	-	0	-	0.00%
2020-10-15	0	0.107	0.103	0.115	-	-	0	0	-	1.251	1.204	1.345	-	-	0	-	0.00%
2020-10-14	0	0.107	0.107	0.115	-	-	0	0	-	1.251	1.251	1.345	-	-	0	-	3.88%
2020-10-12	0	0.103	0.100	0.115	0.103	0.103	480,000	49,440	0.1030	1.204	1.169	1.345	1.204	1.204	41,046	1.2045	0.98%
2020-10-09	0	0.102	0.100	0.115	0.102	0.102	120,000	12,240	0.1020	1.193	1.169	1.345	1.193	1.193	10,262	1.1928	0.00%
2020-10-08	0	0.102	0.099	0.115	0.102	0.102	400,000	40,800	0.1020	1.193	1.158	1.345	1.193	1.193	34,205	1.1928	-7.27%
2020-10-07	0	0.110	0.102	0.115	-	-	0	0	-	1.286	1.193	1.345	-	-	0	-	0.00%
2020-10-06	0	0.110	0.104	0.110	-	-	0	0	-	1.286	1.216	1.286	-	-	0	-	0.00%
2020-10-05	0	0.110	0.105	0.114	0.110	0.110	200,000	22,000	0.1100	1.286	1.228	1.333	1.286	1.286	17,103	1.2864	1.85%
2020-09-30	0	0.108	0.105	0.114	-	-	0	0	-	1.263	1.228	1.333	-	-	0	-	0.00%
2020-09-29	0	0.108	0.108	0.114	-	-	0	0	-	1.263	1.263	1.333	-	-	0	-	0.93%
2020-09-28	0	0.107	0.103	0.115	0.107	0.109	220,000	23,480	0.1067	1.251	1.204	1.345	1.251	1.275	18,813	1.2481	-6.96%
2020-09-25	0	0.115	0.109	0.120	-	-	0	0	-	1.345	1.275	1.403	-	-	0	-	0.00%
2020-09-24	0	0.115	0.109	0.123	-	-	0	0	-	1.345	1.275	1.438	-	-	0	-	0.00%
2020-09-23	0	0.115	0.115	0.125	0.105	0.115	360,000	39,320	0.1092	1.345	1.345	1.462	1.228	1.345	30,785	1.2773	-0.86%
2020-09-22	0	0.116	0.113	0.123	0.116	0.116	200,000	23,200	0.1160	1.357	1.321	1.438	1.357	1.357	17,103	1.3565	-5.69%
2020-09-21	0	0.123	0.116	0.123	0.123	0.123	40,000	4,920	0.1230	1.438	1.357	1.438	1.438	1.438	3,421	1.4384	0.00%
2020-09-18	0	0.123	0.117	0.125	-	-	0	0	-	1.438	1.368	1.462	-	-	0	-	0.00%
2020-09-17	0	0.123	0.116	0.125	-	-	0	0	-	1.438	1.357	1.462	-	-	0	-	0.00%
2020-09-16	0	0.123	0.118	0.125	-	-	0	0	-	1.438	1.380	1.462	-	-	0	-	0.00%
2020-09-15	0	0.123	0.119	0.125	-	-	0	0	-	1.438	1.392	1.462	-	-	0	-	0.00%
2020-09-14	0	0.123	0.117	0.123	0.123	0.124	520,000	64,120	0.1233	1.438	1.368	1.438	1.438	1.450	44,467	1.4420	-1.60%
2020-09-11	0	0.125	0.116	0.125	-	-	0	0	-	1.462	1.357	1.462	-	-	0	-	0.00%
2020-09-10	0	0.125	0.116	0.135	0.125	0.125	160,000	20,000	0.1250	1.462	1.357	1.579	1.462	1.462	13,682	1.4618	3.31%
2020-09-09	0	0.121	0.116	0.125	-	-	0	0	-	1.415	1.357	1.462	-	-	0	-	0.00%
2020-09-08	0	0.121	0.117	0.125	0.121	0.121	80,000	9,680	0.1210	1.415	1.368	1.462	1.415	1.415	6,841	1.4150	1.68%
2020-09-07	0	0.119	0.119	0.120	-	-	0	0	-	1.392	1.392	1.403	-	-	0	-	0.85%
2020-09-04	0	0.118	0.116	0.123	0.116	0.125	480,000	56,960	0.1187	1.380	1.357	1.438	1.357	1.462	41,046	1.3877	5.36%
2020-09-03	0	0.112	0.112	0.116	0.112	0.112	200,000	22,400	0.1120	1.310	1.310	1.357	1.310	1.310	17,103	1.3097	-3.45%
2020-09-02	0	0.116	0.113	0.131	0.116	0.121	950,000	110,300	0.1161	1.357	1.321	1.532	1.357	1.415	81,237	1.3578	-4.13%
2020-09-01	0	0.121	0.117	0.123	0.121	0.121	240,000	29,040	0.1210	1.415	1.368	1.438	1.415	1.415	20,523	1.4150	-3.20%
2020-08-31	0	0.125	0.121	0.125	0.124	0.126	240,000	30,160	0.1257	1.462	1.415	1.462	1.450	1.473	20,523	1.4696	4.17%
2020-08-28	0	0.120	0.113	0.123	0.120	0.120	200,000	24,000	0.1200	1.403	1.321	1.438	1.403	1.403	17,103	1.4033	1.69%
2020-08-27	0	0.118	0.119	0.127	0.112	0.120	376,083	43,080	0.1145	1.380	1.392	1.485	1.310	1.403	32,160	1.3396	3.51%
2020-08-26	0	0.114	0.112	0.120	-	-	0	0	-	1.333	1.310	1.403	-	-	0	-	0.00%
2020-08-25	0	0.114	0.114	0.127	0.112	0.112	100,000	10,960	0.1096	1.333	1.333	1.485	1.310	1.310	8,551	1.2817	0.88%
2020-08-24	0	0.113	0.112	0.120	0.112	0.113	588,000	66,060	0.1123	1.321	1.310	1.403	1.310	1.321	50,282	1.3138	-2.59%
2020-08-21	0	0.116	0.112	0.127	-	-	0	0	-	1.357	1.310	1.485	-	-	0	-	0.00%
2020-08-20	0	0.116	0.114	0.123	0.116	0.116	80,000	9,280	0.1160	1.357	1.333	1.438	1.357	1.357	6,841	1.3565	0.87%
2020-08-19	0	0.115	0.115	0.123	-	-	0	0	-	1.345	1.345	1.438	-	-	0	-	7.48%
2020-08-18	0	0.107	0.107	0.123	0.106	0.106	64,000	6,640	0.1038	1.251	1.251	1.438	1.240	1.240	5,473	1.2133	-8.55%
2020-08-17	0	0.117	0.110	0.123	-	-	0	0	-	1.368	1.286	1.438	-	-	0	-	0.00%
2020-08-14	0	0.117	0.111	0.123	-	-	20,000	2,140	0.1070	1.368	1.298	1.438	-	-	1,710	1.2513	0.00%
2020-08-13	0	0.117	0.110	0.123	-	-	0	0	-	1.368	1.286	1.438	-	-	0	-	0.00%
2020-08-12	0	0.117	0.107	0.120	-	-	0	0	-	1.368	1.251	1.403	-	-	0	-	0.00%
2020-08-11	0	0.117	0.105	0.120	-	-	0	0	-	1.368	1.228	1.403	-	-	0	-	0.00%
2020-08-10	0	0.117	0.110	0.118	-	-	0	0	-	1.368	1.286	1.380	-	-	0	-	0.00%
2020-08-07	0	0.117	0.111	0.117	-	-	0	0	-	1.368	1.298	1.368	-	-	0	-	0.00%
2020-08-06	0	0.117	0.117	0.125	0.116	0.116	200,000	23,200	0.1160	1.368	1.368	1.462	1.357	1.357	17,103	1.3565	1.74%
2020-08-05	0	0.115	0.110	0.125	-	-	0	0	-	1.345	1.286	1.462	-	-	0	-	0.00%
2020-08-04	0	0.115	0.110	0.124	-	-	0	0	-	1.345	1.286	1.450	-	-	0	-	0.00%
2020-08-03	0	0.115	0.110	0.127	-	-	0	0	-	1.345	1.286	1.485	-	-	0	-	0.00%
2020-07-31	0	0.115	0.115	0.127	0.111	0.120	116,000	12,984	0.1119	1.345	1.345	1.485	1.298	1.403	9,920	1.3089	-0.86%
2020-07-30	0	0.116	0.116	0.125	0.110	0.110	140,000	15,300	0.1093	1.357	1.357	1.462	1.286	1.286	11,972	1.2780	4.50%
2020-07-29	0	0.111	0.110	0.125	-	-	0	0	-	1.298	1.286	1.462	-	-	0	-	0.00%
2020-07-28	0	0.111	0.110	0.125	-	-	0	0	-	1.298	1.286	1.462	-	-	0	-	0.00%
2020-07-27	0	0.111	0.111	0.125	0.111	0.111	42,000	4,642	0.1105	1.298	1.298	1.462	1.298	1.298	3,592	1.2925	-0.89%
2020-07-24	0	0.112	0.110	0.125	0.112	0.115	480,000	54,440	0.1134	1.310	1.286	1.462	1.310	1.345	41,046	1.3263	-5.08%
2020-07-23	0	0.118	0.115	0.127	-	-	0	0	-	1.380	1.345	1.485	-	-	0	-	0.00%
2020-07-22	0	0.118	0.117	0.127	0.112	0.127	640,000	74,720	0.1168	1.380	1.368	1.485	1.310	1.485	54,728	1.3653	-9.23%
2020-07-21	0	0.130	0.114	0.132	-	-	0	0	-	1.520	1.333	1.544	-	-	0	-	0.00%
2020-07-20	0	0.130	0.114	0.130	-	-	0	0	-	1.520	1.333	1.520	-	-	0	-	0.00%
2020-07-17	0	0.130	0.114	0.130	-	-	0	0	-	1.520	1.333	1.520	-	-	0	-	0.00%
2020-07-16	0	0.130	0.114	0.130	-	-	0	0	-	1.520	1.333	1.520	-	-	0	-	0.00%
2020-07-15	0	0.130	0.114	0.130	-	-	0	0	-	1.520	1.333	1.520	-	-	0	-	0.00%
2020-07-14	0	0.130	0.114	0.130	-	-	0	0	-	1.520	1.333	1.520	-	-	0	-	0.00%
2020-07-13	0	0.130	0.116	0.130	-	-	0	0	-	1.520	1.357	1.520	-	-	0	-	-3.70%
2020-07-10	0	0.135	0.114	0.135	0.135	0.135	80,000	10,800	0.1350	1.579	1.333	1.579	1.579	1.579	6,841	1.5787	4.65%
2020-07-09	0	0.129	0.114	0.136	0.113	0.129	320,000	36,800	0.1150	1.509	1.333	1.590	1.321	1.509	27,364	1.3448	-3.01%
2020-07-08	0	0.133	0.111	0.133	-	-	0	0	-	1.555	1.298	1.555	-	-	0	-	-3.62%
2020-07-07	0	0.138	0.111	0.138	-	-	0	0	-	1.614	1.298	1.614	-	-	0	-	0.00%
2020-07-06	0	0.138	0.110	0.139	0.138	0.139	160,000	22,200	0.1388	1.614	1.286	1.625	1.614	1.625	13,682	1.6226	-0.72%
2020-07-03	0	0.139	0.112	0.140	-	-	65	6	0.0923	1.625	1.310	1.637	-	-	6	1.0795	0.00%
2020-07-02	0	0.139	0.113	0.140	-	-	0	0	-	1.625	1.321	1.637	-	-	0	-	0.00%
2020-06-30	0	0.139	0.110	0.139	0.132	0.140	240,000	32,160	0.1340	1.625	1.286	1.625	1.544	1.637	20,523	1.5670	23.01%
2020-06-29	0	0.113	0.112	0.194	0.113	0.113	800,000	90,400	0.1130	1.321	1.310	2.269	1.321	1.321	68,410	1.3214	0.89%
2020-06-26	0	0.112	0.110	0.194	-	-	0	0	-	1.310	1.286	2.269	-	-	0	-	0.00%
2020-06-24	0	0.112	0.110	0.194	-	-	0	0	-	1.310	1.286	2.269	-	-	0	-	0.00%
2020-06-23	0	0.112	0.112	0.194	-	-	0	0	-	1.310	1.310	2.269	-	-	0	-	0.00%
2020-06-22	0	0.112	0.112	0.194	0.112	0.112	40,000	4,480	0.1120	1.310	1.310	2.269	1.310	1.310	3,421	1.3097	-2.61%
2020-06-19	0	0.115	0.115	0.193	0.115	0.115	50,000	5,680	0.1136	1.345	1.345	2.257	1.345	1.345	4,276	1.3285	-2.54%
2020-06-18	0	0.118	0.115	0.194	0.118	0.118	400,000	47,200	0.1180	1.380	1.345	2.269	1.380	1.380	34,205	1.3799	-1.67%
2020-06-17	0	0.120	0.115	0.194	-	-	0	0	-	1.403	1.345	2.269	-	-	0	-	0.00%
2020-06-16	0	0.120	0.115	0.194	0.110	0.120	200,000	22,800	0.1140	1.403	1.345	2.269	1.286	1.403	17,103	1.3331	4.35%
2020-06-15	0	0.115	0.115	0.194	-	-	0	0	-	1.345	1.345	2.269	-	-	0	-	4.55%
2020-06-12	0	0.110	0.105	0.148	-	-	0	0	-	1.286	1.228	1.731	-	-	0	-	0.00%
2020-06-11	0	0.110	0.107	0.148	-	-	0	0	-	1.286	1.251	1.731	-	-	0	-	0.00%
2020-06-10	0	0.110	0.106	0.148	-	-	0	0	-	1.286	1.240	1.731	-	-	0	-	0.00%
2020-06-09	0	0.110	0.105	0.148	-	-	0	0	-	1.286	1.228	1.731	-	-	0	-	0.00%
2020-06-08	0	0.110	0.107	0.130	0.110	0.110	120,000	13,200	0.1100	1.286	1.251	1.520	1.286	1.286	10,262	1.2864	5.77%
2020-06-05	0	0.104	0.104	0.120	0.104	0.104	40,000	4,160	0.1040	1.216	1.216	1.403	1.216	1.216	3,421	1.2162	0.00%
2020-06-04	0	0.104	0.102	0.110	0.104	0.104	40,000	4,160	0.1040	1.216	1.193	1.286	1.216	1.216	3,421	1.2162	-0.95%
2020-06-03	0	0.105	0.104	0.110	-	-	0	0	-	1.228	1.216	1.286	-	-	0	-	0.00%
2020-06-02	0	0.105	0.104	0.110	0.105	0.105	520,000	54,600	0.1050	1.228	1.216	1.286	1.228	1.228	44,467	1.2279	-4.55%
2020-06-01	0	0.110	0.105	0.110	-	-	0	0	-	1.286	1.228	1.286	-	-	0	-	1.85%
2020-05-29	0	0.108	0.100	0.148	-	-	0	0	-	1.263	1.169	1.731	-	-	0	-	0.00%
2020-05-28	0	0.108	0.100	0.148	-	-	0	0	-	1.263	1.169	1.731	-	-	0	-	0.00%
2020-05-27	0	0.108	0.104	0.148	-	-	0	0	-	1.263	1.216	1.731	-	-	0	-	0.00%
2020-05-26	0	0.108	0.108	0.148	0.107	0.107	50,000	5,280	0.1056	1.263	1.263	1.731	1.251	1.251	4,276	1.2349	-6.09%
2020-05-25	0	0.115	0.106	0.148	-	-	0	0	-	1.345	1.240	1.731	-	-	0	-	0.00%
2020-05-22	0	0.115	0.110	0.146	0.115	0.115	1,000,000	115,000	0.1150	1.345	1.286	1.707	1.345	1.345	85,513	1.3448	-11.54%
2020-05-21	0	0.130	0.120	0.148	-	-	0	0	-	1.520	1.403	1.731	-	-	0	-	0.00%
2020-05-20	0	0.130	0.125	0.148	-	-	0	0	-	1.520	1.462	1.731	-	-	0	-	0.00%
2020-05-19	0	0.130	0.120	0.148	-	-	0	0	-	1.520	1.403	1.731	-	-	0	-	0.00%
2020-05-18	0	0.130	0.125	0.148	0.120	0.130	120,000	14,960	0.1247	1.520	1.462	1.731	1.403	1.520	10,262	1.4579	4.84%
2020-05-15	0	0.124	0.120	0.144	0.124	0.125	440,000	54,960	0.1249	1.450	1.403	1.684	1.450	1.462	37,626	1.4607	-4.62%
2020-05-14	0	0.130	0.125	0.139	-	-	0	0	-	1.520	1.462	1.625	-	-	0	-	0.00%
2020-05-13	0	0.130	0.130	0.140	0.127	0.127	40,000	5,080	0.1270	1.520	1.520	1.637	1.485	1.485	3,421	1.4852	3.17%
2020-05-12	0	0.126	0.123	0.145	0.120	0.150	440,000	57,320	0.1303	1.473	1.438	1.696	1.403	1.754	37,626	1.5234	7.69%
2020-05-11	0	0.117	0.117	0.128	0.113	0.114	520,000	58,880	0.1132	1.368	1.368	1.497	1.321	1.333	44,467	1.3241	4.46%
2020-05-08	0	0.112	0.115	0.117	0.111	0.113	480,000	53,680	0.1118	1.310	1.345	1.368	1.298	1.321	41,046	1.3078	-4.27%
2020-05-07	0	0.117	0.114	0.117	-	-	0	0	-	1.368	1.333	1.368	-	-	0	-	-0.85%
2020-05-06	0	0.118	0.114	0.118	-	-	0	0	-	1.380	1.333	1.380	-	-	0	-	0.00%
2020-05-05	0	0.118	0.117	0.128	0.118	0.118	230,000	26,600	0.1157	1.380	1.368	1.497	1.380	1.380	19,668	1.3525	2.61%
2020-05-04	0	0.115	0.110	0.130	-	-	0	0	-	1.345	1.286	1.520	-	-	0	-	0.00%
2020-04-29	0	0.115	0.113	0.129	-	-	192	19	0.0990	1.345	1.321	1.509	-	-	16	1.1572	0.00%
2020-04-28	0	0.115	0.112	0.129	0.110	0.115	180,000	19,960	0.1109	1.345	1.310	1.509	1.286	1.345	15,392	1.2967	-4.17%
2020-04-27	0	0.120	0.115	0.166	-	-	1,604	171	0.1066	1.403	1.345	1.941	-	-	137	1.2467	0.00%
2020-04-24	0	0.120	0.106	0.131	-	-	0	0	-	1.403	1.240	1.532	-	-	0	-	0.00%
2020-04-23	0	0.120	0.107	0.125	0.106	0.120	920,000	98,080	0.1066	1.403	1.251	1.462	1.240	1.403	78,672	1.2467	9.09%
2020-04-22	0	0.110	0.108	0.130	-	-	40,000	4,320	0.1080	1.286	1.263	1.520	-	-	3,421	1.2630	0.00%
2020-04-21	0	0.110	0.108	0.130	-	-	0	0	-	1.286	1.263	1.520	-	-	0	-	0.00%
2020-04-20	0	0.110	0.105	0.130	-	-	0	0	-	1.286	1.228	1.520	-	-	0	-	0.00%
2020-04-17	0	0.110	0.110	0.130	-	-	0	0	-	1.286	1.286	1.520	-	-	0	-	0.00%
2020-04-16	0	0.110	0.110	0.130	-	-	0	0	-	1.286	1.286	1.520	-	-	0	-	0.00%
2020-04-15	0	0.110	0.110	0.130	0.110	0.110	200,000	22,000	0.1100	1.286	1.286	1.520	1.286	1.286	17,103	1.2864	0.00%
2020-04-14	0	0.110	0.102	0.130	-	-	0	0	-	1.286	1.193	1.520	-	-	0	-	0.00%
2020-04-09	0	0.110	0.110	0.130	0.110	0.110	80,000	8,800	0.1100	1.286	1.286	1.520	1.286	1.286	6,841	1.2864	0.00%
2020-04-08	0	0.110	0.110	0.125	0.110	0.110	160,000	17,600	0.1100	1.286	1.286	1.462	1.286	1.286	13,682	1.2864	0.00%
2020-04-07	0	0.110	0.110	0.120	0.110	0.110	258,000	28,200	0.1093	1.286	1.286	1.403	1.286	1.286	22,062	1.2782	0.00%
2020-04-06	0	0.110	0.102	0.125	-	-	0	0	-	1.286	1.193	1.462	-	-	0	-	0.00%
2020-04-03	0	0.110	0.110	0.115	0.110	0.110	200,000	22,000	0.1100	1.286	1.286	1.345	1.286	1.286	17,103	1.2864	0.00%
2020-04-02	0	0.110	0.105	0.125	0.110	0.110	120,000	13,200	0.1100	1.286	1.228	1.462	1.286	1.286	10,262	1.2864	-7.56%
2020-04-01	0	0.119	0.102	0.125	-	-	0	0	-	1.392	1.193	1.462	-	-	0	-	0.00%
2020-03-31	0	0.119	0.102	0.125	-	-	0	0	-	1.392	1.193	1.462	-	-	0	-	0.00%
2020-03-30	0	0.119	0.102	0.125	-	-	0	0	-	1.392	1.193	1.462	-	-	0	-	0.00%
2020-03-27	0	0.119	0.102	0.125	-	-	0	0	-	1.392	1.193	1.462	-	-	0	-	0.00%
2020-03-26	0	0.119	0.106	0.119	-	-	0	0	-	1.392	1.240	1.392	-	-	0	-	0.00%
2020-03-25	0	0.119	0.102	0.135	-	-	0	0	-	1.392	1.193	1.579	-	-	0	-	0.00%
2020-03-24	0	0.119	0.105	0.120	0.119	0.119	40,000	4,760	0.1190	1.392	1.228	1.403	1.392	1.392	3,421	1.3916	-0.83%
2020-03-23	0	0.120	0.106	0.130	-	-	0	0	-	1.403	1.240	1.520	-	-	0	-	0.00%
2020-03-20	0	0.120	0.102	0.130	-	-	0	0	-	1.403	1.193	1.520	-	-	0	-	0.00%
2020-03-19	0	0.120	0.102	0.120	-	-	0	0	-	1.403	1.193	1.403	-	-	0	-	-4.00%
2020-03-18	0	0.125	0.110	0.125	-	-	0	0	-	1.462	1.286	1.462	-	-	0	-	-3.10%
2020-03-17	0	0.129	0.107	0.129	-	-	10,000	1,030	0.1030	1.509	1.251	1.509	-	-	855	1.2045	-0.77%
2020-03-16	0	0.130	0.103	0.130	-	-	0	0	-	1.520	1.204	1.520	-	-	0	-	0.00%
2020-03-13	0	0.130	0.102	0.141	-	-	0	0	-	1.520	1.193	1.649	-	-	0	-	0.00%
2020-03-12	0	0.130	0.110	0.145	-	-	0	0	-	1.520	1.286	1.696	-	-	0	-	0.00%
2020-03-11	0	0.130	0.120	0.138	0.111	0.130	120,000	14,080	0.1173	1.520	1.403	1.614	1.298	1.520	10,262	1.3721	-5.80%
2020-03-10	0	0.138	0.110	0.147	-	-	0	0	-	1.614	1.286	1.719	-	-	0	-	0.00%
2020-03-09	0	0.138	0.128	0.147	-	-	0	0	-	1.614	1.497	1.719	-	-	0	-	0.00%
2020-03-06	0	0.138	0.128	0.147	-	-	0	0	-	1.614	1.497	1.719	-	-	0	-	0.00%
2020-03-05	0	0.138	0.128	0.147	-	-	0	0	-	1.614	1.497	1.719	-	-	0	-	0.00%
2020-03-04	0	0.138	0.128	0.148	-	-	0	0	-	1.614	1.497	1.731	-	-	0	-	0.00%
2020-03-03	0	0.138	0.128	0.148	-	-	0	0	-	1.614	1.497	1.731	-	-	0	-	0.00%
2020-03-02	0	0.138	0.128	0.158	0.138	0.138	80,000	11,040	0.1380	1.614	1.497	1.848	1.614	1.614	6,841	1.6138	0.00%
2020-02-28	0	0.138	0.133	0.158	-	-	0	0	-	1.614	1.555	1.848	-	-	0	-	0.00%
2020-02-27	0	0.138	0.130	0.149	-	-	0	0	-	1.614	1.520	1.742	-	-	0	-	0.00%
2020-02-26	0	0.138	0.130	0.148	0.138	0.138	40,000	5,520	0.1380	1.614	1.520	1.731	1.614	1.614	3,421	1.6138	0.00%
2020-02-25	0	0.138	0.133	0.148	0.133	0.138	240,000	32,160	0.1340	1.614	1.555	1.731	1.555	1.614	20,523	1.5670	-7.38%
2020-02-24	0	0.149	0.143	0.158	-	-	0	0	-	1.742	1.672	1.848	-	-	0	-	0.00%
2020-02-21	0	0.149	0.149	0.158	0.149	0.149	40,000	5,960	0.1490	1.742	1.742	1.848	1.742	1.742	3,421	1.7424	0.00%
2020-02-20	0	0.149	0.126	0.158	-	-	0	0	-	1.742	1.473	1.848	-	-	0	-	0.00%
2020-02-19	0	0.149	0.130	0.158	-	-	0	0	-	1.742	1.520	1.848	-	-	0	-	0.00%
2020-02-18	0	0.149	0.126	0.158	-	-	0	0	-	1.742	1.473	1.848	-	-	0	-	0.00%
2020-02-17	0	0.149	0.130	0.150	-	-	0	0	-	1.742	1.520	1.754	-	-	0	-	0.00%
2020-02-14	0	0.149	0.134	0.149	0.138	0.150	240,000	33,600	0.1400	1.742	1.567	1.742	1.614	1.754	20,523	1.6372	1.36%
2020-02-13	0	0.147	0.138	0.160	-	-	0	0	-	1.719	1.614	1.871	-	-	0	-	0.00%
2020-02-12	0	0.147	0.128	0.160	-	-	0	0	-	1.719	1.497	1.871	-	-	0	-	0.00%
2020-02-11	0	0.147	0.132	0.158	-	-	0	0	-	1.719	1.544	1.848	-	-	0	-	0.00%
2020-02-10	0	0.147	0.135	0.158	-	-	0	0	-	1.719	1.579	1.848	-	-	0	-	0.00%
2020-02-07	0	0.147	0.138	0.160	-	-	0	0	-	1.719	1.614	1.871	-	-	0	-	0.00%
2020-02-06	0	0.147	0.147	0.160	-	-	0	0	-	1.719	1.719	1.871	-	-	0	-	0.00%
2020-02-05	0	0.147	0.144	0.160	0.147	0.147	81,729	11,984	0.1466	1.719	1.684	1.871	1.719	1.719	6,989	1.7147	-9.26%
2020-02-04	0	0.162	0.145	0.180	-	-	0	0	-	1.894	1.696	2.105	-	-	0	-	0.00%
2020-02-03	0	0.162	0.130	0.162	-	-	0	0	-	1.894	1.520	1.894	-	-	0	-	0.00%
2020-01-31	0	0.162	0.150	0.170	-	-	0	0	-	1.894	1.754	1.988	-	-	0	-	0.00%
2020-01-30	0	0.162	0.143	0.162	-	-	0	0	-	1.894	1.672	1.894	-	-	0	-	0.00%
2020-01-29	0	0.162	0.144	0.162	-	-	0	0	-	1.894	1.684	1.894	-	-	0	-	0.00%
2020-01-24	0	0.162	0.145	0.178	-	-	0	0	-	1.894	1.696	2.082	-	-	0	-	0.00%
2020-01-23	0	0.162	0.144	0.178	-	-	0	0	-	1.894	1.684	2.082	-	-	0	-	0.00%
2020-01-22	0	0.162	0.162	0.173	0.147	0.162	280,000	43,360	0.1549	1.894	1.894	2.023	1.719	1.894	23,944	1.8109	0.62%
2020-01-21	0	0.161	0.161	0.200	0.158	0.170	280,000	45,200	0.1614	1.883	1.883	2.339	1.848	1.988	23,944	1.8878	-9.04%
2020-01-20	0	0.177	0.157	0.200	-	-	0	0	-	2.070	1.836	2.339	-	-	0	-	0.00%
2020-01-17	0	0.177	0.145	0.200	-	-	0	0	-	2.070	1.696	2.339	-	-	0	-	0.00%
2020-01-16	0	0.177	0.150	0.200	-	-	0	0	-	2.070	1.754	2.339	-	-	0	-	0.00%
2020-01-15	0	0.177	0.143	0.200	-	-	0	0	-	2.070	1.672	2.339	-	-	0	-	0.00%
2020-01-14	0	0.177	0.140	0.200	-	-	0	0	-	2.070	1.637	2.339	-	-	0	-	0.00%
2020-01-13	0	0.177	0.140	0.185	-	-	0	0	-	2.070	1.637	2.163	-	-	0	-	0.00%
2020-01-10	0	0.177	0.166	0.200	-	-	0	0	-	2.070	1.941	2.339	-	-	0	-	0.00%
2020-01-09	0	0.177	0.165	0.195	-	-	0	0	-	2.070	1.930	2.280	-	-	0	-	0.00%
2020-01-08	0	0.177	0.163	0.195	-	-	0	0	-	2.070	1.906	2.280	-	-	0	-	0.00%
2020-01-07	0	0.177	0.150	0.195	-	-	0	0	-	2.070	1.754	2.280	-	-	0	-	0.00%
2020-01-06	0	0.177	0.160	0.195	-	-	0	0	-	2.070	1.871	2.280	-	-	0	-	0.00%
2020-01-03	0	0.177	0.163	0.195	-	-	0	0	-	2.070	1.906	2.280	-	-	0	-	0.00%
2020-01-02	0	0.177	0.150	0.185	-	-	0	0	-	2.070	1.754	2.163	-	-	0	-	0.00%
2019-12-31	0	0.177	0.167	0.195	-	-	0	0	-	2.070	1.953	2.280	-	-	0	-	0.00%
2019-12-30	0	0.177	0.165	0.177	-	-	0	0	-	2.070	1.930	2.070	-	-	0	-	0.00%
2019-12-27	0	0.177	0.163	0.190	0.177	0.177	461,113	81,216	0.1761	2.070	1.906	2.222	2.070	2.070	39,431	2.0597	1.14%
2019-12-24	0	0.175	0.165	0.200	-	-	0	0	-	2.046	1.930	2.339	-	-	0	-	0.00%
2019-12-23	0	0.175	0.158	0.185	-	-	0	0	-	2.046	1.848	2.163	-	-	0	-	0.00%
2019-12-20	0	0.175	0.158	0.185	0.173	0.175	1,600,000	278,000	0.1738	2.046	1.848	2.163	2.023	2.046	136,821	2.0319	6.06%
2019-12-19	0	0.165	0.165	0.195	0.165	0.165	40,000	6,600	0.1650	1.930	1.930	2.280	1.930	1.930	3,421	1.9295	0.00%
2019-12-18	0	0.165	0.165	0.195	0.164	0.166	206,895	34,110	0.1649	1.930	1.930	2.280	1.918	1.941	17,692	1.9280	-4.07%
2019-12-17	0	0.172	0.160	0.195	-	-	0	0	-	2.011	1.871	2.280	-	-	0	-	0.00%
2019-12-16	0	0.172	0.160	0.195	-	-	0	0	-	2.011	1.871	2.280	-	-	0	-	0.00%
2019-12-13	0	0.172	0.166	0.195	-	-	0	0	-	2.011	1.941	2.280	-	-	0	-	0.00%
2019-12-12	0	0.172	0.166	0.195	-	-	0	0	-	2.011	1.941	2.280	-	-	0	-	0.00%
2019-12-11	0	0.172	0.166	0.195	-	-	0	0	-	2.011	1.941	2.280	-	-	0	-	0.00%
2019-12-10	0	0.172	0.170	0.186	0.172	0.172	60,009	10,201	0.1700	2.011	1.988	2.175	2.011	2.011	5,132	1.9879	0.00%
2019-12-09	0	0.172	0.161	0.195	-	-	14,400	2,448	0.1700	2.011	1.883	2.280	-	-	1,231	1.9880	0.00%
2019-12-06	0	0.172	0.164	0.195	0.166	0.172	1,000,000	166,280	0.1663	2.011	1.918	2.280	1.941	2.011	85,513	1.9445	0.00%
2019-12-05	0	0.172	0.167	0.200	0.172	0.172	58,044	9,821	0.1692	2.011	1.953	2.339	2.011	2.011	4,964	1.9786	-6.01%
2019-12-04	0	0.183	0.166	0.200	-	-	0	0	-	2.140	1.941	2.339	-	-	0	-	0.00%
2019-12-03	0	0.183	0.168	0.200	-	-	0	0	-	2.140	1.965	2.339	-	-	0	-	0.00%
2019-12-02	0	0.183	0.160	0.200	-	-	0	0	-	2.140	1.871	2.339	-	-	0	-	0.00%
2019-11-29	0	0.183	0.170	0.183	-	-	0	0	-	2.140	1.988	2.140	-	-	0	-	0.00%
2019-11-28	0	0.183	0.175	0.183	-	-	0	0	-	2.140	2.046	2.140	-	-	0	-	0.00%
2019-11-27	0	0.183	0.178	0.200	-	-	0	0	-	2.140	2.082	2.339	-	-	0	-	0.00%
2019-11-26	0	0.183	0.179	0.200	0.183	0.183	168,000	30,640	0.1824	2.140	2.093	2.339	2.140	2.140	14,366	2.1328	0.00%
2019-11-25	0	0.183	0.177	0.200	-	-	0	0	-	2.140	2.070	2.339	-	-	0	-	0.00%
2019-11-22	0	0.183	0.177	0.200	-	-	0	0	-	2.140	2.070	2.339	-	-	0	-	0.00%
2019-11-21	0	0.183	0.175	0.183	0.183	0.184	364,000	66,832	0.1836	2.140	2.046	2.140	2.140	2.152	31,127	2.1471	-0.54%
2019-11-20	0	0.184	0.184	0.204	-	-	0	0	-	2.152	2.152	2.386	-	-	0	-	0.00%
2019-11-19	0	0.184	0.184	0.187	0.184	0.184	40,000	7,360	0.1840	2.152	2.152	2.187	2.152	2.152	3,421	2.1517	-2.13%
2019-11-18	0	0.188	0.184	0.190	-	-	0	0	-	2.198	2.152	2.222	-	-	0	-	0.00%
2019-11-15	0	0.188	0.183	0.210	-	-	0	0	-	2.198	2.140	2.456	-	-	0	-	0.00%
2019-11-14	0	0.188	0.183	0.210	-	-	0	0	-	2.198	2.140	2.456	-	-	0	-	0.00%
2019-11-13	0	0.188	0.184	0.206	-	-	0	0	-	2.198	2.152	2.409	-	-	0	-	0.00%
2019-11-12	0	0.188	0.183	0.206	-	-	0	0	-	2.198	2.140	2.409	-	-	0	-	0.00%
2019-11-11	0	0.188	0.183	0.206	-	-	0	0	-	2.198	2.140	2.409	-	-	0	-	0.00%
2019-11-08	0	0.188	0.186	0.208	-	-	0	0	-	2.198	2.175	2.432	-	-	0	-	0.00%
2019-11-07	0	0.188	0.187	0.210	0.188	0.188	80,000	15,040	0.1880	2.198	2.187	2.456	2.198	2.198	6,841	2.1985	2.17%
2019-11-06	0	0.184	0.186	0.210	-	-	0	0	-	2.152	2.175	2.456	-	-	0	-	0.00%
2019-11-05	0	0.184	0.184	0.204	0.184	0.184	40,000	7,360	0.1840	2.152	2.152	2.386	2.152	2.152	3,421	2.1517	-1.08%
2019-11-04	0	0.186	0.186	0.195	0.185	0.185	40,000	7,400	0.1850	2.175	2.175	2.280	2.163	2.163	3,421	2.1634	-2.62%
2019-11-01	0	0.191	0.184	0.210	0.191	0.191	120,000	22,920	0.1910	2.234	2.152	2.456	2.234	2.234	10,262	2.2336	0.00%
2019-10-31	0	0.191	0.191	0.210	-	-	0	0	-	2.234	2.234	2.456	-	-	0	-	2.69%
2019-10-30	0	0.186	0.184	0.206	-	-	0	0	-	2.175	2.152	2.409	-	-	0	-	0.00%
2019-10-29	0	0.186	0.185	0.206	-	-	0	0	-	2.175	2.163	2.409	-	-	0	-	0.00%
2019-10-28	0	0.186	0.184	0.195	-	-	0	0	-	2.175	2.152	2.280	-	-	0	-	0.00%
2019-10-25	0	0.186	0.184	0.206	-	-	0	0	-	2.175	2.152	2.409	-	-	0	-	0.00%
2019-10-24	0	0.186	0.185	0.210	-	-	0	0	-	2.175	2.163	2.456	-	-	0	-	0.00%
2019-10-23	0	0.186	0.184	0.206	0.186	0.186	80,000	14,880	0.1860	2.175	2.152	2.409	2.175	2.175	6,841	2.1751	-3.12%
2019-10-22	0	0.192	0.192	0.210	-	-	0	0	-	2.245	2.245	2.456	-	-	0	-	0.00%
2019-10-21	0	0.192	0.184	0.210	-	-	479	86	0.1795	2.245	2.152	2.456	-	-	41	2.0996	0.00%
2019-10-18	0	0.192	0.183	0.210	-	-	0	0	-	2.245	2.140	2.456	-	-	0	-	0.00%
2019-10-17	0	0.192	0.183	0.200	-	-	200	35	0.1750	2.245	2.140	2.339	-	-	17	2.0465	0.00%
2019-10-16	0	0.192	0.190	0.198	0.192	0.192	40,000	7,680	0.1920	2.245	2.222	2.315	2.245	2.245	3,421	2.2453	1.05%
2019-10-15	0	0.190	0.183	0.210	-	-	0	0	-	2.222	2.140	2.456	-	-	0	-	0.00%
2019-10-14	0	0.190	0.184	0.210	-	-	0	0	-	2.222	2.152	2.456	-	-	0	-	0.00%
2019-10-11	0	0.190	0.182	0.210	-	-	0	0	-	2.222	2.128	2.456	-	-	0	-	0.00%
2019-10-10	0	0.190	0.184	0.203	-	-	0	0	-	2.222	2.152	2.374	-	-	0	-	0.00%
2019-10-09	0	0.190	0.190	0.210	0.188	0.198	800,000	154,000	0.1925	2.222	2.222	2.456	2.198	2.315	68,410	2.2511	-4.04%
2019-10-08	0	0.198	0.197	0.208	0.198	0.198	80,000	15,840	0.1980	2.315	2.304	2.432	2.315	2.315	6,841	2.3154	1.02%
2019-10-04	0	0.196	0.196	0.200	0.196	0.199	240,000	47,320	0.1972	2.292	2.292	2.339	2.292	2.327	20,523	2.3057	-2.00%
2019-10-03	0	0.200	0.199	0.213	-	-	0	0	-	2.339	2.327	2.491	-	-	0	-	0.00%
2019-10-02	0	0.200	0.200	0.215	-	-	0	0	-	2.339	2.339	2.514	-	-	0	-	0.50%
2019-09-30	0	0.199	0.199	0.210	-	-	0	0	-	2.327	2.327	2.456	-	-	0	-	1.02%
2019-09-27	0	0.197	0.196	0.206	0.197	0.199	190,000	37,440	0.1971	2.304	2.292	2.409	2.304	2.327	16,247	2.3044	-1.50%
2019-09-26	0	0.200	0.199	0.211	-	-	120	22	0.1833	2.339	2.327	2.467	-	-	10	2.1439	0.00%
2019-09-25	0	0.200	0.199	0.204	0.200	0.200	320,000	64,000	0.2000	2.339	2.327	2.386	2.339	2.339	27,364	2.3388	0.00%
2019-09-24	0	0.200	0.199	0.200	-	-	0	0	-	2.339	2.327	2.339	-	-	0	-	0.00%
2019-09-23	0	0.200	0.199	0.200	0.200	0.200	80,000	16,000	0.2000	2.339	2.327	2.339	2.339	2.339	6,841	2.3388	0.50%
2019-09-20	0	0.199	0.198	0.203	0.199	0.199	80,000	15,920	0.1990	2.327	2.315	2.374	2.327	2.327	6,841	2.3271	0.51%
2019-09-19	0	0.198	0.198	0.210	0.197	0.197	40,000	7,880	0.1970	2.315	2.315	2.456	2.304	2.304	3,421	2.3037	0.51%
2019-09-18	0	0.197	0.196	0.200	0.197	0.200	200,000	39,600	0.1980	2.304	2.292	2.339	2.304	2.339	17,103	2.3154	-1.50%
2019-09-17	0	0.200	0.199	0.200	0.200	0.203	400,000	80,240	0.2006	2.339	2.327	2.339	2.339	2.374	34,205	2.3458	0.50%
2019-09-16	0	0.199	0.199	0.210	0.197	0.198	330,000	65,060	0.1972	2.327	2.327	2.456	2.304	2.315	28,219	2.3055	-0.50%
2019-09-13	0	0.200	0.196	0.205	0.200	0.200	100,000	19,760	0.1976	2.339	2.292	2.397	2.339	2.339	8,551	2.3108	3.09%
2019-09-12	0	0.194	0.194	0.200	0.192	0.194	280,000	54,160	0.1934	2.269	2.269	2.339	2.245	2.269	23,944	2.2620	-0.51%
2019-09-11	0	0.195	0.193	0.200	0.195	0.200	180,000	35,300	0.1961	2.280	2.257	2.339	2.280	2.339	15,392	2.2934	-0.51%
2019-09-10	0	0.196	0.195	0.203	0.196	0.199	280,000	55,240	0.1973	2.292	2.280	2.374	2.292	2.327	23,944	2.3071	-3.45%
2019-09-09	0	0.203	0.196	0.210	0.198	0.203	440,000	87,960	0.1999	2.374	2.292	2.456	2.315	2.374	37,626	2.3378	1.50%
2019-09-06	0	0.200	0.193	0.200	0.200	0.200	40,000	8,000	0.2000	2.339	2.257	2.339	2.339	2.339	3,421	2.3388	5.26%
2019-09-05	0	0.190	0.190	0.200	0.190	0.190	160,000	30,400	0.1900	2.222	2.222	2.339	2.222	2.222	13,682	2.2219	0.00%
2019-09-04	0	0.190	0.188	0.200	-	-	0	0	-	2.222	2.198	2.339	-	-	0	-	0.00%
2019-09-03	0	0.190	0.155	0.200	-	-	0	0	-	2.222	1.813	2.339	-	-	0	-	0.00%
2019-09-02	0	0.190	0.176	0.200	-	-	0	0	-	2.222	2.058	2.339	-	-	0	-	0.00%
2019-08-30	0	0.190	0.178	0.200	0.190	0.208	120,000	23,600	0.1967	2.222	2.082	2.339	2.222	2.432	10,262	2.2998	0.00%
2019-08-29	0	0.190	0.170	0.198	0.190	0.190	120,000	22,800	0.1900	2.222	1.988	2.315	2.222	2.222	10,262	2.2219	6.74%
2019-08-28	0	0.178	0.178	0.190	0.178	0.178	105,830	18,476	0.1746	2.082	2.082	2.222	2.082	2.082	9,050	2.0416	-2.73%
2019-08-27	0	0.183	0.173	0.190	-	-	132	21	0.1591	2.140	2.023	2.222	-	-	11	1.8604	0.00%
2019-08-26	0	0.183	0.170	0.190	-	-	0	0	-	2.140	1.988	2.222	-	-	0	-	0.00%
2019-08-23	0	0.183	0.177	0.190	-	-	0	0	-	2.140	2.070	2.222	-	-	0	-	0.00%
2019-08-22	0	0.183	0.177	0.190	0.175	0.183	346,000	62,530	0.1807	2.140	2.070	2.222	2.046	2.140	29,587	2.1134	-3.68%
2019-08-21	0	0.190	0.175	0.190	-	-	0	0	-	2.222	2.046	2.222	-	-	0	-	0.00%
2019-08-20	0	0.190	0.175	0.190	-	-	0	0	-	2.222	2.046	2.222	-	-	0	-	0.00%
2019-08-19	0	0.190	0.181	0.190	0.189	0.190	80,000	15,160	0.1895	2.222	2.117	2.222	2.210	2.222	6,841	2.2160	0.00%
2019-08-16	0	0.190	0.144	0.190	-	-	0	0	-	2.222	1.684	2.222	-	-	0	-	0.00%
2019-08-15	0	0.190	0.181	0.190	-	-	0	0	-	2.222	2.117	2.222	-	-	0	-	0.00%
2019-08-14	0	0.190	0.181	0.190	-	-	0	0	-	2.222	2.117	2.222	-	-	0	-	0.00%
2019-08-13	0	0.190	0.150	0.190	-	-	0	0	-	2.222	1.754	2.222	-	-	0	-	0.00%
2019-08-12	0	0.190	0.171	0.195	-	-	0	0	-	2.222	2.000	2.280	-	-	0	-	0.00%
2019-08-09	0	0.190	0.178	0.202	-	-	0	0	-	2.222	2.082	2.362	-	-	0	-	0.00%
2019-08-08	0	0.190	0.170	0.202	-	-	0	0	-	2.222	1.988	2.362	-	-	0	-	0.00%
2019-08-07	0	0.190	0.177	0.202	-	-	0	0	-	2.222	2.070	2.362	-	-	0	-	0.00%
2019-08-06	0	0.190	0.189	0.208	0.190	0.190	160,000	30,400	0.1900	2.222	2.210	2.432	2.222	2.222	13,682	2.2219	0.00%
2019-08-05	0	0.190	0.190	0.208	0.183	0.190	920,000	170,280	0.1851	2.222	2.222	2.432	2.140	2.222	78,672	2.1644	-2.56%
2019-08-02	0	0.195	0.190	0.198	0.190	0.195	1,073,150	203,767	0.1899	2.280	2.222	2.315	2.222	2.280	91,768	2.2205	-4.88%
2019-08-01	0	0.205	0.195	0.225	-	-	0	0	-	2.397	2.280	2.631	-	-	0	-	0.00%
2019-07-31	0	0.205	0.200	0.225	-	-	0	0	-	2.397	2.339	2.631	-	-	0	-	0.00%
2019-07-30	0	0.205	0.201	0.220	-	-	0	0	-	2.397	2.351	2.573	-	-	0	-	0.00%
2019-07-29	0	0.205	0.198	0.218	-	-	120,000	22,800	0.1900	2.397	2.315	2.549	-	-	10,262	2.2219	0.00%
2019-07-26	0	0.205	0.200	0.225	0.205	0.205	120,000	24,600	0.2050	2.397	2.339	2.631	2.397	2.397	10,262	2.3973	0.00%
2019-07-25	0	0.205	0.205	0.220	-	-	0	0	-	2.397	2.397	2.573	-	-	0	-	0.00%
2019-07-24	0	0.205	0.205	0.222	0.205	0.205	70,000	14,200	0.2029	2.397	2.397	2.596	2.397	2.397	5,986	2.3722	-0.97%
2019-07-23	0	0.207	0.206	0.228	0.207	0.207	340,000	70,280	0.2067	2.421	2.409	2.666	2.421	2.421	29,074	2.4172	-0.96%
2019-07-22	0	0.209	0.207	0.228	-	-	40,000	8,240	0.2060	2.444	2.421	2.666	-	-	3,421	2.4090	0.00%
2019-07-19	0	0.209	0.207	0.235	-	-	0	0	-	2.444	2.421	2.748	-	-	0	-	0.00%
2019-07-18	0	0.209	0.207	0.235	-	-	0	0	-	2.444	2.421	2.748	-	-	0	-	0.00%
2019-07-17	0	0.209	0.207	0.235	-	-	0	0	-	2.444	2.421	2.748	-	-	0	-	0.00%
2019-07-16	0	0.209	0.207	0.235	-	-	0	0	-	2.444	2.421	2.748	-	-	0	-	0.00%
2019-07-15	0	0.209	0.206	0.229	-	-	0	0	-	2.444	2.409	2.678	-	-	0	-	0.00%
2019-07-12	0	0.209	0.207	0.232	-	-	0	0	-	2.444	2.421	2.713	-	-	0	-	0.00%
2019-07-11	0	0.209	0.206	0.228	-	-	0	0	-	2.444	2.409	2.666	-	-	0	-	0.00%
2019-07-10	0	0.209	0.208	0.228	0.209	0.209	200,000	41,800	0.2090	2.444	2.432	2.666	2.444	2.444	17,103	2.4441	-1.42%
2019-07-09	0	0.212	0.207	0.238	-	-	0	0	-	2.479	2.421	2.783	-	-	0	-	0.00%
2019-07-08	0	0.212	0.205	0.240	-	-	0	0	-	2.479	2.397	2.807	-	-	0	-	0.00%
2019-07-05	0	0.212	0.205	0.228	-	-	0	0	-	2.479	2.397	2.666	-	-	0	-	0.00%
2019-07-04	0	0.212	0.205	0.228	-	-	0	0	-	2.479	2.397	2.666	-	-	0	-	0.00%
2019-07-03	0	0.212	0.205	0.232	-	-	0	0	-	2.479	2.397	2.713	-	-	0	-	0.00%
2019-07-02	0	0.212	0.205	0.232	-	-	0	0	-	2.479	2.397	2.713	-	-	0	-	0.00%
2019-06-28	0	0.212	0.207	0.228	-	-	0	0	-	2.479	2.421	2.666	-	-	0	-	0.00%
2019-06-27	0	0.212	0.205	0.228	-	-	0	0	-	2.479	2.397	2.666	-	-	0	-	0.00%
2019-06-26	0	0.212	0.205	0.228	-	-	0	0	-	2.479	2.397	2.666	-	-	0	-	0.00%
2019-06-25	0	0.212	0.205	0.228	-	-	0	0	-	2.479	2.397	2.666	-	-	0	-	0.00%
2019-06-24	0	0.212	0.205	0.228	-	-	400	80	0.2000	2.479	2.397	2.666	-	-	34	2.3388	0.00%
2019-06-21	0	0.212	0.205	0.228	-	-	0	0	-	2.479	2.397	2.666	-	-	0	-	0.00%
2019-06-20	0	0.212	0.206	0.228	-	-	0	0	-	2.479	2.409	2.666	-	-	0	-	0.00%
2019-06-19	0	0.212	0.205	0.228	-	-	0	0	-	2.479	2.397	2.666	-	-	0	-	0.00%
2019-06-18	0	0.212	0.207	0.228	-	-	0	0	-	2.479	2.421	2.666	-	-	0	-	0.00%
2019-06-17	0	0.212	0.208	0.232	-	-	0	0	-	2.479	2.432	2.713	-	-	0	-	0.00%
2019-06-14	0	0.212	0.205	0.232	-	-	0	0	-	2.479	2.397	2.713	-	-	0	-	0.00%
2019-06-13	0	0.212	0.205	0.232	-	-	0	0	-	2.479	2.397	2.713	-	-	0	-	0.00%
2019-06-12	0	0.212	0.208	0.212	-	-	0	0	-	2.479	2.432	2.479	-	-	0	-	0.00%
2019-06-11	0	0.212	0.208	0.220	-	-	0	0	-	2.479	2.432	2.573	-	-	0	-	0.00%
2019-06-10	0	0.212	0.210	0.232	-	-	0	0	-	2.479	2.456	2.713	-	-	0	-	0.00%
2019-06-06	0	0.212	0.210	0.228	0.212	0.215	640,000	136,160	0.2128	2.479	2.456	2.666	2.479	2.514	54,728	2.4879	-3.64%
2019-06-05	0	0.220	0.216	0.224	0.220	0.220	40,000	8,800	0.2200	2.573	2.526	2.619	2.573	2.573	3,421	2.5727	0.92%
2019-06-04	0	0.218	0.214	0.224	0.218	0.218	120,000	26,160	0.2180	2.549	2.503	2.619	2.549	2.549	10,262	2.5493	1.87%
2019-06-03	0	0.214	0.205	0.228	-	-	0	0	-	2.503	2.397	2.666	-	-	0	-	0.00%
2019-05-31	0	0.214	0.208	0.218	0.214	0.214	40,000	8,560	0.2140	2.503	2.432	2.549	2.503	2.503	3,421	2.5025	0.00%
2019-05-30	0	0.214	0.205	0.223	-	-	0	0	-	2.503	2.397	2.608	-	-	0	-	0.00%
2019-05-29	0	0.214	0.205	0.223	-	-	0	0	-	2.503	2.397	2.608	-	-	0	-	0.00%
2019-05-28	0	0.214	0.214	0.224	-	-	0	0	-	2.503	2.503	2.619	-	-	0	-	1.90%
2019-05-27	0	0.210	0.203	0.225	0.205	0.210	280,000	58,360	0.2084	2.456	2.374	2.631	2.397	2.456	23,944	2.4374	0.96%
2019-05-24	0	0.208	0.203	0.210	0.208	0.208	40,000	8,320	0.2080	2.432	2.374	2.456	2.432	2.432	3,421	2.4324	-0.95%
2019-05-23	0	0.210	0.204	0.210	-	-	4,000	776	0.1940	2.456	2.386	2.456	-	-	342	2.2687	0.00%
2019-05-22	0	0.210	0.195	0.214	0.210	0.210	42,792	8,930	0.2087	2.456	2.280	2.503	2.456	2.456	3,659	2.4404	4.48%
2019-05-21	0	0.201	0.200	0.218	-	-	0	0	-	2.351	2.339	2.549	-	-	0	-	0.00%
2019-05-20	0	0.201	0.200	0.210	0.201	0.201	40,000	8,040	0.2010	2.351	2.339	2.456	2.351	2.351	3,421	2.3505	-3.37%
2019-05-17	0	0.208	0.200	0.224	-	-	0	0	-	2.432	2.339	2.619	-	-	0	-	0.00%
2019-05-16	0	0.208	0.202	0.220	-	-	0	0	-	2.432	2.362	2.573	-	-	0	-	0.00%
2019-05-15	0	0.208	0.204	0.228	-	-	0	0	-	2.432	2.386	2.666	-	-	0	-	0.00%
2019-05-14	0	0.208	0.208	0.220	0.208	0.208	120,000	24,960	0.2080	2.432	2.432	2.573	2.432	2.432	10,262	2.4324	-4.59%
2019-05-10	0	0.218	0.201	0.224	-	-	0	0	-	2.549	2.351	2.619	-	-	0	-	0.00%
2019-05-09	0	0.218	0.200	0.222	0.218	0.218	130,000	28,110	0.2162	2.549	2.339	2.596	2.549	2.549	11,117	2.5286	6.34%
2019-05-08	0	0.205	0.205	0.230	-	-	0	0	-	2.397	2.397	2.690	-	-	0	-	0.00%
2019-05-07	0	0.205	0.201	0.230	-	-	0	0	-	2.397	2.351	2.690	-	-	0	-	0.00%
2019-05-06	0	0.205	0.205	0.216	0.204	0.211	260,000	54,100	0.2081	2.397	2.397	2.526	2.386	2.467	22,233	2.4333	-5.09%
2019-05-03	0	0.216	0.211	0.220	0.210	0.216	480,000	102,400	0.2133	2.526	2.467	2.573	2.456	2.526	41,046	2.4947	-1.82%
2019-05-02	0	0.220	0.212	0.238	-	-	0	0	-	2.573	2.479	2.783	-	-	0	-	0.00%
2019-04-30	0	0.220	0.215	0.230	-	-	0	0	-	2.573	2.514	2.690	-	-	0	-	0.00%
2019-04-29	0	0.220	0.211	0.230	-	-	0	0	-	2.573	2.467	2.690	-	-	0	-	0.00%
2019-04-26	0	0.220	0.216	0.227	-	-	0	0	-	2.573	2.526	2.655	-	-	0	-	0.00%
2019-04-25	0	0.220	0.217	0.227	0.220	0.220	200,000	44,000	0.2200	2.573	2.538	2.655	2.573	2.573	17,103	2.5727	1.38%
2019-04-24	0	0.217	0.217	0.225	0.216	0.220	840,000	183,480	0.2184	2.538	2.538	2.631	2.526	2.573	71,831	2.5543	-1.36%
2019-04-23	0	0.220	0.215	0.230	-	-	518	108	0.2085	2.573	2.514	2.690	-	-	44	2.4382	0.00%
2019-04-18	0	0.220	0.216	0.230	-	-	0	0	-	2.573	2.526	2.690	-	-	0	-	0.00%
2019-04-17	0	0.220	0.218	0.230	-	-	0	0	-	2.573	2.549	2.690	-	-	0	-	0.00%
2019-04-16	0	0.220	0.216	0.230	-	-	0	0	-	2.573	2.526	2.690	-	-	0	-	0.00%
2019-04-15	0	0.220	0.213	0.235	-	-	0	0	-	2.573	2.491	2.748	-	-	0	-	0.00%
2019-04-12	0	0.220	0.217	0.230	0.210	0.220	160,000	33,980	0.2124	2.573	2.538	2.690	2.456	2.573	13,682	2.4835	-0.90%
2019-04-11	0	0.222	0.216	0.231	-	-	0	0	-	2.596	2.526	2.701	-	-	0	-	0.00%
2019-04-10	0	0.222	0.218	0.231	0.222	0.222	80,000	17,760	0.2220	2.596	2.549	2.701	2.596	2.596	6,841	2.5961	1.83%
2019-04-09	0	0.218	0.215	0.225	-	-	0	0	-	2.549	2.514	2.631	-	-	0	-	0.00%
2019-04-08	0	0.218	0.218	0.225	0.217	0.225	360,000	79,080	0.2197	2.549	2.549	2.631	2.538	2.631	30,785	2.5688	-2.24%
2019-04-04	0	0.223	0.222	0.223	0.221	0.223	460,000	101,840	0.2214	2.608	2.596	2.608	2.584	2.608	39,336	2.5890	2.76%
2019-04-03	0	0.217	0.217	0.222	0.217	0.222	480,000	105,280	0.2193	2.538	2.538	2.596	2.538	2.596	41,046	2.5649	0.00%
2019-04-02	0	0.217	0.215	0.219	0.212	0.221	1,880,000	403,360	0.2146	2.538	2.514	2.561	2.479	2.584	160,764	2.5090	-5.24%
2019-04-01	0	0.229	0.225	0.240	-	-	0	0	-	2.678	2.631	2.807	-	-	0	-	0.00%
2019-03-29	0	0.229	0.229	0.240	-	-	0	0	-	2.678	2.678	2.807	-	-	0	-	0.00%
2019-03-28	0	0.229	0.229	0.240	-	-	0	0	-	2.678	2.678	2.807	-	-	0	-	0.00%
2019-03-27	0	0.229	0.229	0.240	0.229	0.229	230,051	52,531	0.2283	2.678	2.678	2.807	2.678	2.678	19,672	2.6703	0.00%
2019-03-26	0	0.229	0.229	0.235	0.229	0.229	150,000	34,200	0.2280	2.678	2.678	2.748	2.678	2.678	12,827	2.6663	-2.55%
2019-03-25	0	0.235	0.229	0.240	-	-	0	0	-	2.748	2.678	2.807	-	-	0	-	0.00%
2019-03-22	0	0.235	0.229	0.240	-	-	0	0	-	2.748	2.678	2.807	-	-	0	-	0.00%
2019-03-21	0	0.235	0.229	0.242	0.235	0.235	240,000	56,400	0.2350	2.748	2.678	2.830	2.748	2.748	20,523	2.7481	1.73%
2019-03-20	0	0.231	0.229	0.250	-	-	0	0	-	2.701	2.678	2.924	-	-	0	-	0.00%
2019-03-19	0	0.231	0.230	0.235	-	-	0	0	-	2.701	2.690	2.748	-	-	0	-	0.00%
2019-03-18	0	0.231	0.231	0.240	0.230	0.231	160,000	36,840	0.2303	2.701	2.701	2.807	2.690	2.701	13,682	2.6926	0.43%
2019-03-15	0	0.230	0.229	0.235	0.230	0.230	40,000	9,200	0.2300	2.690	2.678	2.748	2.690	2.690	3,421	2.6897	0.44%
2019-03-14	0	0.229	0.229	0.249	0.227	0.227	56,012	12,632	0.2255	2.678	2.678	2.912	2.655	2.655	4,790	2.6373	-0.43%
2019-03-13	0	0.230	0.229	0.240	-	-	0	0	-	2.690	2.678	2.807	-	-	0	-	0.00%
2019-03-12	0	0.230	0.230	0.235	-	-	0	0	-	2.690	2.690	2.748	-	-	0	-	0.44%
2019-03-11	0	0.229	0.226	0.235	0.229	0.229	320,000	73,280	0.2290	2.678	2.643	2.748	2.678	2.678	27,364	2.6780	-0.43%
2019-03-08	0	0.230	0.226	0.250	-	-	0	0	-	2.690	2.643	2.924	-	-	0	-	0.00%
2019-03-07	0	0.230	0.230	0.249	0.230	0.230	70,000	15,950	0.2279	2.690	2.690	2.912	2.690	2.690	5,986	2.6646	-4.17%
2019-03-06	0	0.240	0.240	0.249	-	-	0	0	-	2.807	2.807	2.912	-	-	0	-	1.69%
2019-03-05	0	0.236	0.233	0.248	-	-	0	0	-	2.760	2.725	2.900	-	-	0	-	0.00%
2019-03-04	0	0.236	0.236	0.240	0.234	0.240	80,000	18,960	0.2370	2.760	2.760	2.807	2.736	2.807	6,841	2.7715	3.06%
2019-03-01	0	0.229	0.217	0.236	-	-	0	0	-	2.678	2.538	2.760	-	-	0	-	0.00%
2019-02-28	0	0.229	0.229	0.235	0.229	0.229	40,000	9,160	0.2290	2.678	2.678	2.748	2.678	2.678	3,421	2.6780	-0.87%
2019-02-27	0	0.231	0.230	0.234	0.230	0.234	280,000	65,240	0.2330	2.701	2.690	2.736	2.690	2.736	23,944	2.7247	4.52%
2019-02-26	0	0.221	0.221	0.240	-	-	0	0	-	2.584	2.584	2.807	-	-	0	-	0.00%
2019-02-25	0	0.221	0.218	0.240	-	-	0	0	-	2.584	2.549	2.807	-	-	0	-	0.00%
2019-02-22	0	0.221	0.219	0.248	-	-	0	0	-	2.584	2.561	2.900	-	-	0	-	0.00%
2019-02-21	0	0.221	0.221	0.240	-	-	0	0	-	2.584	2.584	2.807	-	-	0	-	0.00%
2019-02-20	0	0.221	0.218	0.238	-	-	0	0	-	2.584	2.549	2.783	-	-	0	-	0.00%
2019-02-19	0	0.221	0.220	0.239	0.221	0.221	70,000	15,290	0.2184	2.584	2.573	2.795	2.584	2.584	5,986	2.5543	-1.78%
2019-02-18	0	0.225	0.225	0.238	-	-	3,133	676	0.2158	2.631	2.631	2.783	-	-	268	2.5232	0.00%
2019-02-15	0	0.225	0.220	0.248	-	-	0	0	-	2.631	2.573	2.900	-	-	0	-	0.00%
2019-02-14	0	0.225	0.218	0.240	-	-	0	0	-	2.631	2.549	2.807	-	-	0	-	0.00%
2019-02-13	0	0.225	0.225	0.238	0.219	0.225	440,000	98,160	0.2231	2.631	2.631	2.783	2.561	2.631	37,626	2.6089	1.35%
2019-02-12	0	0.222	0.219	0.238	-	-	0	0	-	2.596	2.561	2.783	-	-	0	-	0.00%
2019-02-11	0	0.222	0.222	0.240	-	-	0	0	-	2.596	2.596	2.807	-	-	0	-	0.00%
2019-02-08	0	0.222	0.222	0.230	0.221	0.221	200,000	44,200	0.2210	2.596	2.596	2.690	2.584	2.584	17,103	2.5844	-3.48%
2019-02-04	0	0.230	0.218	0.240	-	-	0	0	-	2.690	2.549	2.807	-	-	0	-	0.00%
2019-02-01	0	0.230	0.219	0.235	-	-	0	0	-	2.690	2.561	2.748	-	-	0	-	0.00%
2019-01-31	0	0.230	0.220	0.235	-	-	0	0	-	2.690	2.573	2.748	-	-	0	-	0.00%
2019-01-30	0	0.230	0.230	0.240	-	-	0	0	-	2.690	2.690	2.807	-	-	0	-	3.60%
2019-01-29	0	0.222	0.219	0.240	-	-	0	0	-	2.596	2.561	2.807	-	-	0	-	0.00%
2019-01-28	0	0.222	0.218	0.235	-	-	0	0	-	2.596	2.549	2.748	-	-	0	-	0.00%
2019-01-25	0	0.222	0.218	0.242	-	-	0	0	-	2.596	2.549	2.830	-	-	0	-	0.00%
2019-01-24	0	0.222	0.221	0.235	-	-	0	0	-	2.596	2.584	2.748	-	-	0	-	0.00%
2019-01-23	0	0.222	0.222	0.230	0.218	0.224	540,000	119,680	0.2216	2.596	2.596	2.690	2.549	2.619	46,177	2.5918	-2.20%
2019-01-22	0	0.227	0.227	0.236	0.226	0.226	120,000	27,120	0.2260	2.655	2.655	2.760	2.643	2.643	10,262	2.6429	-2.16%
2019-01-21	0	0.232	0.226	0.237	0.232	0.232	80,000	18,560	0.2320	2.713	2.643	2.772	2.713	2.713	6,841	2.7130	1.75%
2019-01-18	0	0.228	0.228	0.235	-	-	0	0	-	2.666	2.666	2.748	-	-	0	-	0.88%
2019-01-17	0	0.226	0.225	0.238	0.226	0.240	440,000	100,400	0.2282	2.643	2.631	2.783	2.643	2.807	37,626	2.6684	0.89%
2019-01-16	0	0.224	0.220	0.229	0.216	0.230	340,000	76,060	0.2237	2.619	2.573	2.678	2.526	2.690	29,074	2.6160	-4.68%
2019-01-15	0	0.235	0.229	0.240	0.220	0.235	360,000	80,560	0.2238	2.748	2.678	2.807	2.573	2.748	30,785	2.6169	2.17%
2019-01-14	0	0.230	0.228	0.238	0.230	0.230	40,000	9,200	0.2300	2.690	2.666	2.783	2.690	2.690	3,421	2.6897	0.00%
2019-01-11	0	0.230	0.230	0.242	-	-	0	0	-	2.690	2.690	2.830	-	-	0	-	0.00%
2019-01-10	0	0.230	0.226	0.246	0.230	0.230	40,000	9,200	0.2300	2.690	2.643	2.877	2.690	2.690	3,421	2.6897	0.44%
2019-01-09	0	0.229	0.229	0.240	0.229	0.231	120,000	27,600	0.2300	2.678	2.678	2.807	2.678	2.701	10,262	2.6897	-2.55%
2019-01-08	0	0.235	0.232	0.240	0.235	0.235	200,000	47,000	0.2350	2.748	2.713	2.807	2.748	2.748	17,103	2.7481	-1.26%
2019-01-07	0	0.238	0.237	0.250	0.238	0.238	50,000	11,860	0.2372	2.783	2.772	2.924	2.783	2.783	4,276	2.7738	-1.24%
2019-01-04	0	0.241	0.240	0.255	-	-	0	0	-	2.818	2.807	2.982	-	-	0	-	0.00%
2019-01-03	0	0.241	0.241	0.250	-	-	0	0	-	2.818	2.818	2.924	-	-	0	-	2.99%
2019-01-02	0	0.234	0.234	0.250	0.234	0.234	40,000	9,360	0.2340	2.736	2.736	2.924	2.736	2.736	3,421	2.7364	-3.31%
2018-12-31	0	0.242	0.235	0.249	-	-	0	0	-	2.830	2.748	2.912	-	-	0	-	0.00%
2018-12-28	0	0.242	0.242	0.249	-	-	7,200	1,656	0.2300	2.830	2.830	2.912	-	-	616	2.6897	1.26%
2018-12-27	0	0.239	0.234	0.247	-	-	0	0	-	2.795	2.736	2.888	-	-	0	-	0.00%
2018-12-24	0	0.239	0.234	0.249	-	-	0	0	-	2.795	2.736	2.912	-	-	0	-	0.00%
2018-12-21	0	0.239	0.239	0.249	0.235	0.235	480,000	112,800	0.2350	2.795	2.795	2.912	2.748	2.748	41,046	2.7481	1.70%
2018-12-20	0	0.235	0.235	0.249	0.235	0.235	120,000	28,200	0.2350	2.748	2.748	2.912	2.748	2.748	10,262	2.7481	0.00%
2018-12-19	0	0.235	0.235	0.246	0.235	0.235	160,000	37,600	0.2350	2.748	2.748	2.877	2.748	2.748	13,682	2.7481	-0.42%
2018-12-18	0	0.236	0.233	0.247	-	-	0	0	-	2.760	2.725	2.888	-	-	0	-	0.00%
2018-12-17	0	0.236	0.236	0.249	-	-	0	0	-	2.760	2.760	2.912	-	-	0	-	0.85%
2018-12-14	0	0.234	0.231	0.250	0.234	0.240	840,000	199,400	0.2374	2.736	2.701	2.924	2.736	2.807	71,831	2.7760	-6.40%
2018-12-13	0	0.250	0.241	0.250	0.244	0.250	140,000	34,160	0.2440	2.924	2.818	2.924	2.853	2.924	11,972	2.8534	4.17%
2018-12-12	0	0.240	0.240	0.250	0.235	0.245	120,000	28,600	0.2383	2.807	2.807	2.924	2.748	2.865	10,262	2.7871	3.00%
2018-12-11	0	0.233	0.233	0.250	-	-	0	0	-	2.725	2.725	2.924	-	-	0	-	0.00%
2018-12-10	0	0.233	0.233	0.255	0.233	0.233	320,000	74,560	0.2330	2.725	2.725	2.982	2.725	2.725	27,364	2.7247	-3.32%
2018-12-07	0	0.241	0.240	0.248	0.241	0.241	240,000	57,840	0.2410	2.818	2.807	2.900	2.818	2.818	20,523	2.8183	0.00%
2018-12-06	0	0.241	0.236	0.250	0.241	0.241	160,000	38,560	0.2410	2.818	2.760	2.924	2.818	2.818	13,682	2.8183	0.00%
2018-12-05	0	0.241	0.241	0.248	0.241	0.241	160,000	38,560	0.2410	2.818	2.818	2.900	2.818	2.818	13,682	2.8183	0.00%
2018-12-04	0	0.241	0.241	0.244	0.241	0.241	80,720	19,449	0.2409	2.818	2.818	2.853	2.818	2.818	6,903	2.8176	-1.23%
2018-12-03	0	0.244	0.244	0.245	0.243	0.245	480,000	117,240	0.2443	2.853	2.853	2.865	2.842	2.865	41,046	2.8563	-0.41%
2018-11-30	0	0.245	0.234	0.245	0.232	0.245	80,000	19,080	0.2385	2.865	2.736	2.865	2.713	2.865	6,841	2.7891	4.26%
2018-11-29	0	0.235	0.233	0.237	0.233	0.244	760,000	180,960	0.2381	2.748	2.725	2.772	2.725	2.853	64,990	2.7844	3.07%
2018-11-28	0	0.228	0.216	0.229	0.208	0.228	560,000	123,720	0.2209	2.666	2.526	2.678	2.432	2.666	47,887	2.5836	7.04%
2018-11-27	0	0.213	0.208	0.229	-	-	0	0	-	2.491	2.432	2.678	-	-	0	-	0.00%
2018-11-26	0	0.213	0.208	0.228	-	-	0	0	-	2.491	2.432	2.666	-	-	0	-	0.00%
2018-11-23	0	0.213	0.209	0.229	-	-	0	0	-	2.491	2.444	2.678	-	-	0	-	0.00%
2018-11-22	0	0.213	0.208	0.229	-	-	0	0	-	2.491	2.432	2.678	-	-	0	-	0.00%
2018-11-21	0	0.213	0.208	0.228	-	-	0	0	-	2.491	2.432	2.666	-	-	0	-	0.00%
2018-11-20	0	0.213	0.213	0.228	0.213	0.213	200,000	42,600	0.2130	2.491	2.491	2.666	2.491	2.491	17,103	2.4909	0.47%
2018-11-19	0	0.212	0.209	0.229	-	-	0	0	-	2.479	2.444	2.678	-	-	0	-	0.00%
2018-11-16	0	0.212	0.210	0.229	-	-	0	0	-	2.479	2.456	2.678	-	-	0	-	0.00%
2018-11-15	0	0.212	0.207	0.229	-	-	0	0	-	2.479	2.421	2.678	-	-	0	-	0.00%
2018-11-14	0	0.212	0.208	0.229	-	-	0	0	-	2.479	2.432	2.678	-	-	0	-	0.00%
2018-11-13	0	0.212	0.206	0.229	-	-	0	0	-	2.479	2.409	2.678	-	-	0	-	0.00%
2018-11-12	0	0.212	0.207	0.229	-	-	0	0	-	2.479	2.421	2.678	-	-	0	-	0.00%
2018-11-09	0	0.212	0.211	0.222	0.212	0.212	480,000	101,760	0.2120	2.479	2.467	2.596	2.479	2.479	41,046	2.4792	-3.64%
2018-11-08	0	0.220	0.216	0.223	0.220	0.220	310,000	67,900	0.2190	2.573	2.526	2.608	2.573	2.573	26,509	2.5614	4.27%
2018-11-07	0	0.211	0.211	0.246	0.211	0.211	40,000	8,440	0.2110	2.467	2.467	2.877	2.467	2.467	3,421	2.4675	0.48%
2018-11-06	0	0.210	0.205	0.246	-	-	0	0	-	2.456	2.397	2.877	-	-	0	-	0.00%
2018-11-05	0	0.210	0.205	0.245	-	-	0	0	-	2.456	2.397	2.865	-	-	0	-	0.00%
2018-11-02	0	0.210	0.210	0.240	0.208	0.208	40,000	8,320	0.2080	2.456	2.456	2.807	2.432	2.432	3,421	2.4324	0.96%
2018-11-01	0	0.208	0.207	0.243	0.203	0.211	680,000	140,640	0.2068	2.432	2.421	2.842	2.374	2.467	58,149	2.4186	-1.42%
2018-10-31	0	0.211	0.206	0.240	-	-	0	0	-	2.467	2.409	2.807	-	-	0	-	0.00%
2018-10-30	0	0.211	0.207	0.240	0.211	0.211	40,000	8,440	0.2110	2.467	2.421	2.807	2.467	2.467	3,421	2.4675	-1.86%
2018-10-29	0	0.215	0.214	0.240	0.215	0.216	1,200,000	258,200	0.2152	2.514	2.503	2.807	2.514	2.526	102,616	2.5162	-2.27%
2018-10-26	0	0.220	0.215	0.235	0.220	0.220	240,000	52,800	0.2200	2.573	2.514	2.748	2.573	2.573	20,523	2.5727	2.33%
2018-10-25	0	0.215	0.215	0.232	0.214	0.215	340,000	72,860	0.2143	2.514	2.514	2.713	2.503	2.514	29,074	2.5060	0.00%
2018-10-24	0	0.215	0.215	0.249	0.215	0.216	200,000	43,080	0.2154	2.514	2.514	2.912	2.514	2.526	17,103	2.5189	-2.27%
2018-10-23	0	0.220	0.220	0.240	0.220	0.221	280,000	61,800	0.2207	2.573	2.573	2.807	2.573	2.584	23,944	2.5811	-0.45%
2018-10-22	0	0.221	0.221	0.249	0.220	0.220	50,000	10,920	0.2184	2.584	2.584	2.912	2.573	2.573	4,276	2.5540	-0.90%
2018-10-19	0	0.223	0.223	0.244	0.219	0.219	40,000	8,760	0.2190	2.608	2.608	2.853	2.561	2.561	3,421	2.5610	-1.33%
2018-10-18	0	0.226	0.220	0.244	-	-	0	0	-	2.643	2.573	2.853	-	-	0	-	0.00%
2018-10-16	0	0.226	0.224	0.241	0.216	0.226	200,000	44,360	0.2218	2.643	2.619	2.818	2.526	2.643	17,103	2.5938	0.00%
2018-10-15	0	0.226	0.218	0.245	-	-	0	0	-	2.643	2.549	2.865	-	-	0	-	0.00%
2018-10-12	0	0.226	0.226	0.249	-	-	0	0	-	2.643	2.643	2.912	-	-	0	-	0.44%
2018-10-11	0	0.225	0.224	0.248	0.224	0.225	80,000	17,960	0.2245	2.631	2.619	2.900	2.619	2.631	6,841	2.6253	-4.26%
2018-10-10	0	0.235	0.234	0.250	0.235	0.235	320,000	75,200	0.2350	2.748	2.736	2.924	2.748	2.748	27,364	2.7481	-2.08%
2018-10-09	0	0.240	0.234	0.250	-	-	0	0	-	2.807	2.736	2.924	-	-	0	-	0.00%
2018-10-08	0	0.240	0.228	0.249	0.231	0.240	160,000	37,560	0.2348	2.807	2.666	2.912	2.701	2.807	13,682	2.7452	1.27%
2018-10-05	0	0.237	0.236	0.240	0.236	0.242	680,000	162,960	0.2396	2.772	2.760	2.807	2.760	2.830	58,149	2.8025	-4.44%
2018-10-04	0	0.248	0.241	0.248	0.248	0.248	40,000	9,920	0.2480	2.900	2.818	2.900	2.900	2.900	3,421	2.9001	0.00%
2018-10-03	0	0.248	0.242	0.248	0.247	0.248	84,000	20,748	0.2470	2.900	2.830	2.900	2.888	2.900	7,183	2.8885	0.00%
2018-10-02	0	0.248	0.240	0.250	0.245	0.250	960,000	235,480	0.2453	2.900	2.807	2.924	2.865	2.924	82,092	2.8685	-0.40%
2018-09-28	0	0.249	0.246	0.250	0.246	0.250	120,000	29,800	0.2483	2.912	2.877	2.924	2.877	2.924	10,262	2.9040	0.40%
2018-09-27	0	0.248	0.246	0.255	0.248	0.248	240,000	59,520	0.2480	2.900	2.877	2.982	2.900	2.900	20,523	2.9001	0.00%
2018-09-26	0	0.248	0.248	0.255	0.248	0.248	80,000	19,840	0.2480	2.900	2.900	2.982	2.900	2.900	6,841	2.9001	0.00%
2018-09-24	0	0.248	0.248	0.255	0.248	0.250	1,200,000	299,600	0.2497	2.900	2.900	2.982	2.900	2.924	102,616	2.9196	-2.75%
2018-09-21	0	0.255	0.250	0.260	0.250	0.255	480,000	122,000	0.2542	2.982	2.924	3.040	2.924	2.982	41,046	2.9723	2.00%
2018-09-20	0	0.250	0.250	0.255	0.250	0.250	80,000	20,000	0.2500	2.924	2.924	2.982	2.924	2.924	6,841	2.9235	-3.85%
2018-09-19	0	0.260	0.250	0.260	0.249	0.260	320,000	81,040	0.2533	3.040	2.924	3.040	2.912	3.040	27,364	2.9615	4.00%
2018-09-18	0	0.250	0.249	0.255	0.248	0.250	800,000	199,560	0.2495	2.924	2.912	2.982	2.900	2.924	68,410	2.9171	0.00%
2018-09-17	0	0.250	0.249	0.255	0.249	0.255	4,880,000	1,224,480	0.2509	2.924	2.912	2.982	2.912	2.982	417,303	2.9343	-3.85%
2018-09-14	0	0.260	0.255	0.265	0.260	0.270	1,660,000	432,200	0.2604	3.040	2.982	3.099	3.040	3.157	141,951	3.0447	-1.89%
2018-09-13	0	0.265	0.260	0.270	0.260	0.265	800,000	210,000	0.2625	3.099	3.040	3.157	3.040	3.099	68,410	3.0697	0.00%
2018-09-12	0	0.265	0.260	0.270	0.255	0.285	4,960,000	1,321,000	0.2663	3.099	3.040	3.157	2.982	3.333	424,144	3.1145	-5.36%
2018-09-11	0	0.280	0.280	0.285	0.265	0.285	19,260,000	5,223,200	0.2712	3.274	3.274	3.333	3.099	3.333	1,646,979	3.1714	7.69%
2018-09-10	0	0.260	0.255	0.260	0.255	0.270	106,354,695	26,770,108	0.2517	3.040	2.982	3.040	2.982	3.157	9,094,702	2.9435	4.00%
2018-09-07	0	0.250	0.250	0.255	0.245	0.250	1,120,000	279,400	0.2495	2.924	2.924	2.982	2.865	2.924	95,774	2.9173	2.88%
2018-09-06	0	0.243	0.241	0.249	0.243	0.243	580,000	142,180	0.2451	2.842	2.818	2.912	2.842	2.842	49,598	2.8667	-2.80%
2018-09-05	0	0.250	0.247	0.255	0.250	0.250	120,000	30,000	0.2500	2.924	2.888	2.982	2.924	2.924	10,262	2.9235	0.00%
2018-09-04	0	0.250	0.250	0.255	0.245	0.250	747,686	186,321	0.2492	2.924	2.924	2.982	2.865	2.924	63,937	2.9141	0.00%
2018-09-03	0	0.250	0.244	0.250	0.250	0.250	40,061	10,014	0.2500	2.924	2.853	2.924	2.924	2.924	3,426	2.9232	0.00%
2018-08-31	0	0.250	0.246	0.250	-	-	0	0	-	2.924	2.877	2.924	-	-	0	-	0.00%
2018-08-30	0	0.250	0.246	0.250	0.246	0.250	840,000	209,360	0.2492	2.924	2.877	2.924	2.877	2.924	71,831	2.9146	1.63%
2018-08-29	0	0.246	0.246	0.250	0.244	0.250	460,000	113,060	0.2458	2.877	2.877	2.924	2.853	2.924	39,336	2.8742	-1.60%
2018-08-28	0	0.250	0.247	0.255	0.250	0.250	280,000	70,000	0.2500	2.924	2.888	2.982	2.924	2.924	23,944	2.9235	0.00%
2018-08-27	0	0.250	0.246	0.255	0.244	0.250	640,000	158,800	0.2481	2.924	2.877	2.982	2.853	2.924	54,728	2.9016	2.04%
2018-08-24	0	0.245	0.245	0.250	0.244	0.245	840,000	205,320	0.2444	2.865	2.865	2.924	2.853	2.865	71,831	2.8584	-0.41%
2018-08-23	0	0.246	0.244	0.247	0.244	0.250	2,272,828	558,522	0.2457	2.877	2.853	2.888	2.853	2.924	194,356	2.8737	0.41%
2018-08-22	0	0.245	0.245	0.250	0.244	0.244	252,000	61,440	0.2438	2.865	2.865	2.924	2.853	2.853	21,549	2.8511	0.41%
2018-08-21	0	0.244	0.244	0.248	0.243	0.250	584,000	142,320	0.2437	2.853	2.853	2.900	2.842	2.924	49,940	2.8498	-0.41%
2018-08-20	0	0.245	0.245	0.246	0.242	0.246	3,360,000	820,840	0.2443	2.865	2.865	2.877	2.830	2.877	287,323	2.8568	1.24%
2018-08-17	0	0.242	0.242	0.250	0.242	0.250	490,000	121,060	0.2471	2.830	2.830	2.924	2.830	2.924	41,901	2.8892	-3.20%
2018-08-16	0	0.250	0.245	0.250	0.246	0.250	260,000	64,160	0.2468	2.924	2.865	2.924	2.877	2.924	22,233	2.8858	1.63%
2018-08-15	0	0.246	0.246	0.255	0.246	0.246	120,005	29,521	0.2460	2.877	2.877	2.982	2.877	2.877	10,262	2.8767	-1.60%
2018-08-14	0	0.250	0.250	0.255	0.250	0.265	360,000	92,600	0.2572	2.924	2.924	2.982	2.924	3.099	30,785	3.0080	-5.66%
2018-08-13	0	0.265	0.255	0.265	0.250	0.265	6,101,881	1,576,053	0.2583	3.099	2.982	3.099	2.924	3.099	521,790	3.0205	6.00%
2018-08-10	0	0.250	0.244	0.250	0.250	0.250	160,000	40,000	0.2500	2.924	2.853	2.924	2.924	2.924	13,682	2.9235	0.00%
2018-08-09	0	0.250	0.243	0.250	0.243	0.250	530,000	129,480	0.2443	2.924	2.842	2.924	2.842	2.924	45,322	2.8569	2.88%
2018-08-08	0	0.243	0.243	0.248	0.243	0.243	400,000	97,200	0.2430	2.842	2.842	2.900	2.842	2.842	34,205	2.8417	0.00%
2018-08-07	0	0.243	0.243	0.248	0.243	0.248	400,000	98,440	0.2461	2.842	2.842	2.900	2.842	2.900	34,205	2.8779	-2.02%
2018-08-06	0	0.248	0.243	0.250	0.241	0.248	2,000,000	491,080	0.2455	2.900	2.842	2.924	2.818	2.900	171,026	2.8714	2.48%
2018-08-03	0	0.242	0.242	0.245	0.242	0.242	1,040,895	251,878	0.2420	2.830	2.830	2.865	2.830	2.830	89,010	2.8298	-1.22%
2018-08-02	0	0.245	0.237	0.245	0.245	0.245	200,000	49,000	0.2450	2.865	2.772	2.865	2.865	2.865	17,103	2.8651	1.24%
2018-08-01	0	0.242	0.242	0.248	0.242	0.248	880,000	215,600	0.2450	2.830	2.830	2.900	2.830	2.900	75,251	2.8651	0.00%
2018-07-31	0	0.242	0.242	0.245	0.240	0.242	520,000	125,760	0.2418	2.830	2.830	2.865	2.807	2.830	44,467	2.8282	0.41%
2018-07-30	0	0.241	0.241	0.245	-	-	37,762	8,609	0.2280	2.818	2.818	2.865	-	-	3,229	2.6660	0.84%
2018-07-27	0	0.239	0.239	0.255	0.239	0.239	40,000	9,560	0.2390	2.795	2.795	2.982	2.795	2.795	3,421	2.7949	0.00%
2018-07-26	0	0.239	0.239	0.255	0.239	0.244	691,692	166,307	0.2404	2.795	2.795	2.982	2.795	2.853	59,149	2.8117	-1.24%
2018-07-25	0	0.242	0.242	0.243	0.240	0.242	120,000	28,920	0.2410	2.830	2.830	2.842	2.807	2.830	10,262	2.8183	0.83%
2018-07-24	0	0.240	0.240	0.245	0.237	0.238	90,840	21,536	0.2371	2.807	2.807	2.865	2.772	2.783	7,768	2.7724	-2.04%
2018-07-23	0	0.245	0.240	0.249	0.244	0.245	520,000	127,280	0.2448	2.865	2.807	2.912	2.853	2.865	44,467	2.8624	-1.21%
2018-07-20	0	0.248	0.246	0.250	0.246	0.255	160,200	40,130	0.2505	2.900	2.877	2.924	2.877	2.982	13,699	2.9294	-0.80%
2018-07-19	0	0.250	0.247	0.250	0.246	0.250	710,000	176,040	0.2479	2.924	2.888	2.924	2.877	2.924	60,714	2.8995	1.63%
2018-07-18	0	0.246	0.246	0.247	0.245	0.246	1,127,115	276,467	0.2453	2.877	2.877	2.888	2.865	2.877	96,383	2.8684	0.41%
2018-07-17	0	0.245	0.245	0.247	0.244	0.247	570,000	139,580	0.2449	2.865	2.865	2.888	2.853	2.888	48,742	2.8636	1.24%
2018-07-16	0	0.242	0.242	0.245	-	-	5,040	1,108	0.2198	2.830	2.830	2.865	-	-	431	2.5709	0.83%
2018-07-13	0	0.240	0.240	0.245	0.240	0.240	270,000	64,650	0.2394	2.807	2.807	2.865	2.807	2.807	23,088	2.8001	2.13%
2018-07-12	0	0.235	0.235	0.243	0.235	0.235	40,000	9,400	0.2350	2.748	2.748	2.842	2.748	2.748	3,421	2.7481	0.86%
2018-07-11	0	0.233	0.233	0.240	0.233	0.233	170,000	39,270	0.2310	2.725	2.725	2.807	2.725	2.725	14,537	2.7013	-1.27%
2018-07-10	0	0.236	0.236	0.243	0.235	0.239	560,000	132,520	0.2366	2.760	2.760	2.842	2.748	2.795	47,887	2.7673	-0.84%
2018-07-09	0	0.238	0.237	0.240	0.237	0.239	630,000	149,110	0.2367	2.783	2.772	2.807	2.772	2.795	53,873	2.7678	1.71%
2018-07-06	0	0.234	0.227	0.240	0.226	0.234	1,360,000	308,480	0.2268	2.736	2.655	2.807	2.643	2.736	116,298	2.6525	3.08%
2018-07-05	0	0.227	0.227	0.239	0.226	0.227	2,340,100	529,344	0.2262	2.655	2.655	2.795	2.643	2.655	200,109	2.6453	-2.99%
2018-07-04	0	0.234	0.229	0.239	0.225	0.238	1,850,000	430,050	0.2325	2.736	2.678	2.795	2.631	2.783	158,199	2.7184	2.18%
2018-07-03	0	0.229	0.227	0.233	0.228	0.250	6,590,000	1,550,680	0.2353	2.678	2.655	2.725	2.666	2.924	563,530	2.7517	-10.20%
2018-06-29	1	-	-	-	-	-	0	0	-	2.982	-	-	-	-	0	-	0.00%
2018-06-28	0	0.255	0.255	0.270	0.255	0.255	320,000	81,600	0.2550	2.982	2.982	3.157	2.982	2.982	27,364	2.9820	-7.27%
2018-06-27	0	0.275	0.260	0.275	-	-	0	0	-	3.216	3.040	3.216	-	-	0	-	0.00%
2018-06-26	0	0.275	0.255	0.280	-	-	0	0	-	3.216	2.982	3.274	-	-	0	-	0.00%
2018-06-25	0	0.275	0.260	0.280	-	-	0	0	-	3.216	3.040	3.274	-	-	0	-	0.00%
2018-06-22	0	0.275	0.265	0.275	-	-	0	0	-	3.216	3.099	3.216	-	-	0	-	-1.79%
2018-06-21	0	0.280	0.265	0.280	-	-	0	0	-	3.274	3.099	3.274	-	-	0	-	0.00%
2018-06-20	0	0.280	0.260	0.280	-	-	0	0	-	3.274	3.040	3.274	-	-	0	-	0.00%
2018-06-19	0	0.280	0.265	0.280	0.270	0.280	440,000	120,400	0.2736	3.274	3.099	3.274	3.157	3.274	37,626	3.1999	5.66%
2018-06-15	0	0.265	0.260	0.270	-	-	0	0	-	3.099	3.040	3.157	-	-	0	-	0.00%
2018-06-14	0	0.265	0.260	0.275	-	-	0	0	-	3.099	3.040	3.216	-	-	0	-	0.00%
2018-06-13	0	0.265	0.265	0.270	0.265	0.265	200,000	53,000	0.2650	3.099	3.099	3.157	3.099	3.099	17,103	3.0989	0.00%
2018-06-12	0	0.265	0.260	0.280	-	-	0	0	-	3.099	3.040	3.274	-	-	0	-	0.00%
2018-06-11	0	0.265	0.265	0.275	-	-	0	0	-	3.099	3.099	3.216	-	-	0	-	0.00%
2018-06-08	0	0.265	0.260	0.280	-	-	0	0	-	3.099	3.040	3.274	-	-	0	-	0.00%
2018-06-07	0	0.265	0.265	0.280	-	-	0	0	-	3.099	3.099	3.274	-	-	0	-	0.00%
2018-06-06	0	0.265	0.260	0.285	-	-	0	0	-	3.099	3.040	3.333	-	-	0	-	0.00%
2018-06-05	0	0.265	0.260	0.280	-	-	0	0	-	3.099	3.040	3.274	-	-	0	-	0.00%
2018-06-04	0	0.265	0.260	0.285	-	-	0	0	-	3.099	3.040	3.333	-	-	0	-	0.00%
2018-06-01	0	0.265	0.260	0.280	0.265	0.265	640,000	169,600	0.2650	3.099	3.040	3.274	3.099	3.099	54,728	3.0989	1.92%
2018-05-31	0	0.260	0.260	0.290	-	-	0	0	-	3.040	3.040	3.391	-	-	0	-	0.00%
2018-05-30	0	0.260	0.255	0.290	-	-	0	0	-	3.040	2.982	3.391	-	-	0	-	0.00%
2018-05-29	0	0.260	0.260	0.290	0.260	0.260	50,000	12,900	0.2580	3.040	3.040	3.391	3.040	3.040	4,276	3.0171	-3.70%
2018-05-28	0	0.270	0.260	0.280	-	-	0	0	-	3.157	3.040	3.274	-	-	0	-	0.00%
2018-05-25	0	0.270	0.260	0.280	0.270	0.275	1,102,000	299,750	0.2720	3.157	3.040	3.274	3.157	3.216	94,235	3.1809	3.85%
2018-05-24	0	0.260	0.260	0.275	-	-	0	0	-	3.040	3.040	3.216	-	-	0	-	0.00%
2018-05-23	0	0.260	0.260	0.275	-	-	0	0	-	3.040	3.040	3.216	-	-	0	-	0.00%
2018-05-21	0	0.260	0.260	0.275	-	-	0	0	-	3.040	3.040	3.216	-	-	0	-	0.00%
2018-05-18	0	0.260	0.260	0.285	0.260	0.260	80,000	20,800	0.2600	3.040	3.040	3.333	3.040	3.040	6,841	3.0405	-1.89%
2018-05-17	0	0.265	0.265	0.285	0.265	0.265	40,000	10,600	0.2650	3.099	3.099	3.333	3.099	3.099	3,421	3.0989	-1.85%
2018-05-16	0	0.270	0.265	0.285	-	-	0	0	-	3.157	3.099	3.333	-	-	0	-	0.00%
2018-05-15	0	0.270	0.270	0.290	-	-	0	0	-	3.157	3.157	3.391	-	-	0	-	0.00%
2018-05-14	0	0.270	0.270	0.285	0.270	0.270	40,000	10,800	0.2700	3.157	3.157	3.333	3.157	3.157	3,421	3.1574	0.00%
2018-05-11	0	0.270	0.270	0.285	-	-	10,000	2,490	0.2490	3.157	3.157	3.333	-	-	855	2.9118	0.00%
2018-05-10	0	0.270	0.265	0.285	-	-	0	0	-	3.157	3.099	3.333	-	-	0	-	0.00%
2018-05-09	0	0.270	0.270	0.290	-	-	0	0	-	3.157	3.157	3.391	-	-	0	-	0.00%
2018-05-08	0	0.270	0.270	0.285	-	-	0	0	-	3.157	3.157	3.333	-	-	0	-	1.89%
2018-05-07	0	0.265	0.265	0.290	-	-	0	0	-	3.099	3.099	3.391	-	-	0	-	0.00%
2018-05-04	0	0.265	0.265	0.290	0.265	0.265	40,000	10,600	0.2650	3.099	3.099	3.391	3.099	3.099	3,421	3.0989	0.00%
2018-05-03	0	0.265	0.265	0.285	-	-	0	0	-	3.099	3.099	3.333	-	-	0	-	0.00%
2018-05-02	0	0.265	0.265	0.275	0.265	0.270	400,000	107,800	0.2695	3.099	3.099	3.216	3.099	3.157	34,205	3.1516	-3.64%
2018-04-30	0	0.275	0.270	0.290	-	-	0	0	-	3.216	3.157	3.391	-	-	0	-	0.00%
2018-04-27	0	0.275	0.275	0.280	-	-	0	0	-	3.216	3.216	3.274	-	-	0	-	0.00%
2018-04-26	0	0.275	0.275	0.285	0.275	0.280	640,000	176,800	0.2763	3.216	3.216	3.333	3.216	3.274	54,728	3.2305	0.00%
2018-04-25	0	0.275	0.275	0.290	-	-	0	0	-	3.216	3.216	3.391	-	-	0	-	0.00%
2018-04-24	0	0.275	0.275	0.290	-	-	0	0	-	3.216	3.216	3.391	-	-	0	-	0.00%
2018-04-23	0	0.275	0.275	0.295	0.275	0.275	89,414	24,694	0.2762	3.216	3.216	3.450	3.216	3.216	7,646	3.2296	-6.78%
2018-04-20	0	0.295	0.275	0.300	0.295	0.295	40,000	11,800	0.2950	3.450	3.216	3.508	3.450	3.450	3,421	3.4498	5.36%
2018-04-19	0	0.280	0.275	0.295	0.280	0.280	200,000	56,000	0.2800	3.274	3.216	3.450	3.274	3.274	17,103	3.2744	0.00%
2018-04-18	0	0.280	0.275	0.295	-	-	0	0	-	3.274	3.216	3.450	-	-	0	-	0.00%
2018-04-17	0	0.280	0.275	0.285	-	-	24,000	6,000	0.2500	3.274	3.216	3.333	-	-	2,052	2.9235	0.00%
2018-04-16	0	0.280	0.270	0.290	-	-	0	0	-	3.274	3.157	3.391	-	-	0	-	0.00%
2018-04-13	0	0.280	0.275	0.295	-	-	0	0	-	3.274	3.216	3.450	-	-	0	-	0.00%
2018-04-12	0	0.280	0.270	0.285	-	-	0	0	-	3.274	3.157	3.333	-	-	0	-	0.00%
2018-04-11	0	0.280	0.270	0.290	-	-	0	0	-	3.274	3.157	3.391	-	-	0	-	0.00%
2018-04-10	0	0.280	0.275	0.290	-	-	0	0	-	3.274	3.216	3.391	-	-	0	-	0.00%
2018-04-09	0	0.280	0.275	0.285	-	-	0	0	-	3.274	3.216	3.333	-	-	0	-	0.00%
2018-04-06	0	0.280	0.280	0.285	0.280	0.280	260,000	72,600	0.2792	3.274	3.274	3.333	3.274	3.274	22,233	3.2654	0.00%
2018-04-04	0	0.280	0.275	0.285	0.280	0.285	1,160,000	325,200	0.2803	3.274	3.216	3.333	3.274	3.333	99,195	3.2784	1.82%
2018-04-03	0	0.275	0.275	0.290	0.275	0.285	700,000	197,400	0.2820	3.216	3.216	3.391	3.216	3.333	59,859	3.2977	-5.17%
2018-03-29	0	0.290	0.285	0.295	0.290	0.290	840,000	243,600	0.2900	3.391	3.333	3.450	3.391	3.391	71,831	3.3913	-1.69%
2018-03-28	0	0.295	0.290	0.300	0.295	0.300	1,040,000	307,600	0.2958	3.450	3.391	3.508	3.450	3.508	88,933	3.4588	-1.67%
2018-03-27	0	0.300	0.285	0.300	0.295	0.300	1,080,000	323,800	0.2998	3.508	3.333	3.508	3.450	3.508	92,354	3.5061	5.26%
2018-03-26	0	0.285	0.285	0.290	0.285	0.285	690,024	196,506	0.2848	3.333	3.333	3.391	3.333	3.333	59,006	3.3303	1.79%
2018-03-23	0	0.280	0.280	0.285	0.280	0.280	760,000	212,800	0.2800	3.274	3.274	3.333	3.274	3.274	64,990	3.2744	-3.45%
2018-03-22	0	0.290	0.280	0.290	-	-	0	0	-	3.391	3.274	3.391	-	-	0	-	-1.69%
2018-03-21	0	0.295	0.280	0.295	-	-	3,333	883	0.2649	3.450	3.274	3.450	-	-	285	3.0981	0.00%
2018-03-20	0	0.295	0.285	0.295	0.295	0.295	40,000	11,800	0.2950	3.450	3.333	3.450	3.450	3.450	3,421	3.4498	3.51%
2018-03-19	0	0.285	0.285	0.290	0.275	0.285	260,000	72,900	0.2804	3.333	3.333	3.391	3.216	3.333	22,233	3.2789	-1.72%
2018-03-16	0	0.290	0.280	0.290	-	-	0	0	-	3.391	3.274	3.391	-	-	0	-	0.00%
2018-03-15	0	0.290	0.280	0.290	-	-	20,000	5,200	0.2600	3.391	3.274	3.391	-	-	1,710	3.0405	0.00%
2018-03-14	0	0.290	0.280	0.290	0.285	0.290	80,192	23,050	0.2874	3.391	3.274	3.391	3.333	3.391	6,857	3.3613	1.75%
2018-03-13	0	0.285	0.280	0.285	-	-	0	0	-	3.333	3.274	3.333	-	-	0	-	0.00%
2018-03-12	0	0.285	0.275	0.285	0.280	0.285	80,000	22,600	0.2825	3.333	3.216	3.333	3.274	3.333	6,841	3.3036	3.64%
2018-03-09	0	0.275	0.270	0.280	0.275	0.275	370,000	100,750	0.2723	3.216	3.157	3.274	3.216	3.216	31,640	3.1843	-1.79%
2018-03-08	0	0.280	0.280	0.285	0.280	0.280	250,000	69,800	0.2792	3.274	3.274	3.333	3.274	3.274	21,378	3.2650	-1.75%
2018-03-07	0	0.285	0.270	0.285	0.280	0.285	200,000	56,400	0.2820	3.333	3.157	3.333	3.274	3.333	17,103	3.2977	1.79%
2018-03-06	0	0.280	0.270	0.285	0.275	0.280	520,000	144,000	0.2769	3.274	3.157	3.333	3.216	3.274	44,467	3.2384	3.70%
2018-03-05	0	0.270	0.265	0.270	0.270	0.270	240,000	64,800	0.2700	3.157	3.099	3.157	3.157	3.157	20,523	3.1574	0.00%
2018-03-02	0	0.270	0.265	0.275	0.270	0.270	244,000	65,760	0.2695	3.157	3.099	3.216	3.157	3.157	20,865	3.1517	1.89%
2018-03-01	0	0.265	0.260	0.270	-	-	0	0	-	3.099	3.040	3.157	-	-	0	-	0.00%
2018-02-28	0	0.265	0.265	0.270	0.265	0.265	320,000	84,800	0.2650	3.099	3.099	3.157	3.099	3.099	27,364	3.0989	0.00%
2018-02-27	0	0.265	0.265	0.270	0.265	0.265	40,000	10,600	0.2650	3.099	3.099	3.157	3.099	3.099	3,421	3.0989	-1.85%
2018-02-26	0	0.270	0.265	0.275	0.270	0.270	270,000	72,450	0.2683	3.157	3.099	3.216	3.157	3.157	23,088	3.1379	0.00%
2018-02-23	0	0.270	0.265	0.275	0.270	0.270	320,000	86,400	0.2700	3.157	3.099	3.216	3.157	3.157	27,364	3.1574	0.00%
2018-02-22	0	0.270	0.265	0.270	-	-	0	0	-	3.157	3.099	3.157	-	-	0	-	0.00%
2018-02-21	0	0.270	0.265	0.270	0.270	0.270	40,000	10,800	0.2700	3.157	3.099	3.157	3.157	3.157	3,421	3.1574	1.89%
2018-02-20	0	0.265	0.265	0.270	0.265	0.270	2,920,000	777,800	0.2664	3.099	3.099	3.157	3.099	3.157	249,698	3.1150	0.00%
2018-02-15	0	0.265	0.265	0.270	0.260	0.260	320,000	83,200	0.2600	3.099	3.099	3.157	3.040	3.040	27,364	3.0405	1.92%
2018-02-14	0	0.260	0.260	0.265	0.260	0.260	220,000	57,760	0.2625	3.040	3.040	3.099	3.040	3.040	18,813	3.0702	-1.89%
2018-02-13	0	0.265	0.260	0.270	0.265	0.265	261,000	68,640	0.2630	3.099	3.040	3.157	3.099	3.099	22,319	3.0754	3.92%
2018-02-12	0	0.255	0.255	0.265	-	-	0	0	-	2.982	2.982	3.099	-	-	0	-	0.00%
2018-02-09	0	0.255	0.255	0.265	0.255	0.255	40,000	10,200	0.2550	2.982	2.982	3.099	2.982	2.982	3,421	2.9820	-3.77%
2018-02-08	0	0.265	0.260	0.270	0.265	0.265	240,000	63,600	0.2650	3.099	3.040	3.157	3.099	3.099	20,523	3.0989	0.00%
2018-02-07	0	0.265	0.260	0.270	0.255	0.265	560,000	146,200	0.2611	3.099	3.040	3.157	2.982	3.099	47,887	3.0530	3.92%
2018-02-06	0	0.255	0.255	0.270	0.250	0.255	420,000	105,900	0.2521	2.982	2.982	3.157	2.924	2.982	35,915	2.9486	-7.27%
2018-02-05	0	0.275	0.260	0.275	0.275	0.275	280,000	77,000	0.2750	3.216	3.040	3.216	3.216	3.216	23,944	3.2159	1.85%
2018-02-02	0	0.270	0.260	0.275	-	-	0	0	-	3.157	3.040	3.216	-	-	0	-	0.00%
2018-02-01	0	0.270	0.265	0.270	-	-	0	0	-	3.157	3.099	3.157	-	-	0	-	0.00%
2018-01-31	0	0.270	0.265	0.275	-	-	0	0	-	3.157	3.099	3.216	-	-	0	-	0.00%
2018-01-30	0	0.270	0.270	0.275	0.265	0.270	1,200,000	318,800	0.2657	3.157	3.157	3.216	3.099	3.157	102,616	3.1067	-1.82%
2018-01-29	0	0.275	0.275	0.280	0.275	0.275	333,724	91,568	0.2744	3.216	3.216	3.274	3.216	3.216	28,538	3.2087	0.00%
2018-01-26	0	0.275	0.275	0.280	0.275	0.280	480,000	132,400	0.2758	3.216	3.216	3.274	3.216	3.274	41,046	3.2256	0.00%
2018-01-25	0	0.275	0.275	0.280	0.275	0.280	200,000	55,600	0.2780	3.216	3.216	3.274	3.216	3.274	17,103	3.2510	-1.79%
2018-01-24	0	0.280	0.275	0.280	0.275	0.280	360,000	100,400	0.2789	3.274	3.216	3.274	3.216	3.274	30,785	3.2614	0.00%
2018-01-23	0	0.280	0.270	0.280	-	-	0	0	-	3.274	3.157	3.274	-	-	0	-	0.00%
2018-01-22	0	0.280	0.270	0.280	0.270	0.280	760,000	206,000	0.2711	3.274	3.157	3.274	3.157	3.274	64,990	3.1697	3.70%
2018-01-19	0	0.270	0.270	0.280	0.270	0.270	120,000	32,400	0.2700	3.157	3.157	3.274	3.157	3.157	10,262	3.1574	0.00%
2018-01-18	0	0.270	0.270	0.280	0.270	0.270	840,000	226,800	0.2700	3.157	3.157	3.274	3.157	3.157	71,831	3.1574	0.00%
2018-01-17	0	0.270	0.270	0.280	0.270	0.270	320,000	86,400	0.2700	3.157	3.157	3.274	3.157	3.157	27,364	3.1574	-3.57%
2018-01-16	0	0.280	0.275	0.280	0.275	0.280	80,000	22,200	0.2775	3.274	3.216	3.274	3.216	3.274	6,841	3.2451	1.82%
2018-01-15	0	0.275	0.275	0.285	0.270	0.280	3,660,000	1,002,900	0.2740	3.216	3.216	3.333	3.157	3.274	312,977	3.2044	-3.51%
2018-01-12	0	0.285	0.285	0.290	0.285	0.285	200,000	57,000	0.2850	3.333	3.333	3.391	3.333	3.333	17,103	3.3328	1.79%
2018-01-11	0	0.280	0.275	0.285	-	-	0	0	-	3.274	3.216	3.333	-	-	0	-	0.00%
2018-01-10	0	0.280	0.280	0.285	-	-	0	0	-	3.274	3.274	3.333	-	-	0	-	0.00%
2018-01-09	0	0.280	0.275	0.285	-	-	0	0	-	3.274	3.216	3.333	-	-	0	-	0.00%
2018-01-08	0	0.280	0.275	0.285	0.280	0.280	140,000	38,800	0.2771	3.274	3.216	3.333	3.274	3.274	11,972	3.2409	0.00%
2018-01-05	0	0.280	0.275	0.285	-	-	0	0	-	3.274	3.216	3.333	-	-	0	-	0.00%
2018-01-04	0	0.280	0.275	0.285	-	-	0	0	-	3.274	3.216	3.333	-	-	0	-	0.00%
2018-01-03	0	0.280	0.275	0.285	0.280	0.280	600,000	168,000	0.2800	3.274	3.216	3.333	3.274	3.274	51,308	3.2744	0.00%
2018-01-02	0	0.280	0.275	0.280	0.280	0.280	120,000	33,600	0.2800	3.274	3.216	3.274	3.274	3.274	10,262	3.2744	3.70%
2017-12-29	0	0.270	0.270	0.280	0.270	0.270	200,000	54,000	0.2700	3.157	3.157	3.274	3.157	3.157	17,103	3.1574	-1.82%
2017-12-28	0	0.275	0.270	0.280	-	-	0	0	-	3.216	3.157	3.274	-	-	0	-	0.00%
2017-12-27	0	0.275	0.270	0.280	-	-	0	0	-	3.216	3.157	3.274	-	-	0	-	0.00%
2017-12-22	0	0.275	0.270	0.275	-	-	0	0	-	3.216	3.157	3.216	-	-	0	-	0.00%
2017-12-21	0	0.275	0.270	0.280	-	-	24	6	0.2500	3.216	3.157	3.274	-	-	2	2.9235	0.00%
2017-12-20	0	0.275	0.270	0.280	-	-	0	0	-	3.216	3.157	3.274	-	-	0	-	0.00%
2017-12-19	0	0.275	0.275	0.280	0.275	0.275	160,000	44,000	0.2750	3.216	3.216	3.274	3.216	3.216	13,682	3.2159	-1.79%
2017-12-18	0	0.280	0.275	0.285	-	-	0	0	-	3.274	3.216	3.333	-	-	0	-	0.00%
2017-12-15	0	0.280	0.275	0.280	0.280	0.280	400,000	112,000	0.2800	3.274	3.216	3.274	3.274	3.274	34,205	3.2744	0.00%
2017-12-14	0	0.280	0.270	0.285	0.280	0.280	280,000	78,000	0.2786	3.274	3.157	3.333	3.274	3.274	23,944	3.2577	1.82%
2017-12-13	0	0.275	0.275	0.280	-	-	20,000	5,000	0.2500	3.216	3.216	3.274	-	-	1,710	2.9235	0.00%
2017-12-12	0	0.275	0.270	0.280	0.275	0.275	230,000	62,800	0.2730	3.216	3.157	3.274	3.216	3.216	19,668	3.1930	0.00%
2017-12-11	0	0.275	0.275	0.280	0.275	0.275	80,000	22,000	0.2750	3.216	3.216	3.274	3.216	3.216	6,841	3.2159	-1.79%
2017-12-08	0	0.280	0.275	0.280	-	-	40,000	11,000	0.2750	3.274	3.216	3.274	-	-	3,421	3.2159	0.00%
2017-12-07	0	0.280	0.275	0.280	-	-	0	0	-	3.274	3.216	3.274	-	-	0	-	0.00%
2017-12-06	0	0.280	0.270	0.285	0.270	0.280	360,000	100,000	0.2778	3.274	3.157	3.333	3.157	3.274	30,785	3.2484	0.00%
2017-12-05	0	0.280	0.270	0.280	-	-	0	0	-	3.274	3.157	3.274	-	-	0	-	0.00%
2017-12-04	0	0.280	0.270	0.280	0.280	0.280	240,000	67,200	0.2800	3.274	3.157	3.274	3.274	3.274	20,523	3.2744	3.70%
2017-12-01	0	0.270	0.270	0.280	-	-	0	0	-	3.157	3.157	3.274	-	-	0	-	0.00%
2017-11-30	0	0.270	0.270	0.280	-	-	0	0	-	3.157	3.157	3.274	-	-	0	-	0.00%
2017-11-29	0	0.270	0.270	0.285	0.270	0.275	400,000	109,200	0.2730	3.157	3.157	3.333	3.157	3.216	34,205	3.1925	-3.57%
2017-11-28	0	0.280	0.275	0.285	-	-	0	0	-	3.274	3.216	3.333	-	-	0	-	0.00%
2017-11-27	0	0.280	0.275	0.285	0.280	0.280	570,000	159,400	0.2796	3.274	3.216	3.333	3.274	3.274	48,742	3.2703	0.00%
2017-11-24	0	0.280	0.280	0.285	0.280	0.280	160,000	44,800	0.2800	3.274	3.274	3.333	3.274	3.274	13,682	3.2744	1.82%
2017-11-23	0	0.275	0.275	0.285	0.275	0.275	170,000	46,550	0.2738	3.216	3.216	3.333	3.216	3.216	14,537	3.2021	0.00%
2017-11-22	0	0.275	0.275	0.285	0.275	0.280	740,000	204,100	0.2758	3.216	3.216	3.333	3.216	3.274	63,280	3.2254	-1.79%
2017-11-21	0	0.280	0.280	0.285	0.275	0.280	780,000	217,000	0.2782	3.274	3.274	3.333	3.216	3.274	66,700	3.2534	0.00%
2017-11-20	0	0.280	0.280	0.285	0.280	0.280	40,000	11,200	0.2800	3.274	3.274	3.333	3.274	3.274	3,421	3.2744	-1.75%
2017-11-17	0	0.285	0.285	0.290	0.285	0.285	160,000	45,600	0.2850	3.333	3.333	3.391	3.333	3.333	13,682	3.3328	1.79%
2017-11-16	0	0.280	0.280	0.285	0.275	0.275	200,000	55,000	0.2750	3.274	3.274	3.333	3.216	3.216	17,103	3.2159	0.00%
2017-11-15	0	0.280	0.280	0.290	-	-	0	0	-	3.274	3.274	3.391	-	-	0	-	0.00%
2017-11-14	0	0.280	0.280	0.290	0.280	0.280	80,769	22,599	0.2798	3.274	3.274	3.391	3.274	3.274	6,907	3.2720	-1.75%
2017-11-13	0	0.285	0.280	0.290	-	-	0	0	-	3.333	3.274	3.391	-	-	0	-	0.00%
2017-11-10	0	0.285	0.280	0.295	0.285	0.285	320,000	91,200	0.2850	3.333	3.274	3.450	3.333	3.333	27,364	3.3328	-1.72%
2017-11-09	0	0.290	0.285	0.295	-	-	0	0	-	3.391	3.333	3.450	-	-	0	-	0.00%
2017-11-08	0	0.290	0.285	0.290	0.290	0.290	724,800	210,144	0.2899	3.391	3.333	3.391	3.391	3.391	61,980	3.3905	0.00%
2017-11-07	0	0.290	0.290	0.300	0.290	0.295	400,000	117,600	0.2940	3.391	3.391	3.508	3.391	3.450	34,205	3.4381	-1.69%
2017-11-06	0	0.295	0.290	0.295	0.290	0.295	640,000	185,800	0.2903	3.450	3.391	3.450	3.391	3.450	54,728	3.3950	1.72%
2017-11-03	0	0.290	0.290	0.295	0.290	0.290	440,000	127,600	0.2900	3.391	3.391	3.450	3.391	3.391	37,626	3.3913	0.00%
2017-11-02	0	0.290	0.280	0.290	-	-	0	0	-	3.391	3.274	3.391	-	-	0	-	0.00%
2017-11-01	0	0.290	0.290	0.295	0.290	0.290	200,000	58,000	0.2900	3.391	3.391	3.450	3.391	3.391	17,103	3.3913	1.75%
2017-10-31	0	0.285	0.285	0.290	0.285	0.285	600,000	170,000	0.2833	3.333	3.333	3.391	3.333	3.333	51,308	3.3133	1.79%
2017-10-30	0	0.280	0.280	0.290	-	-	0	0	-	3.274	3.274	3.391	-	-	0	-	0.00%
2017-10-27	0	0.280	0.280	0.290	0.280	0.280	160,000	44,800	0.2800	3.274	3.274	3.391	3.274	3.274	13,682	3.2744	-1.75%
2017-10-26	0	0.285	0.280	0.285	0.285	0.285	240,000	68,400	0.2850	3.333	3.274	3.333	3.333	3.333	20,523	3.3328	0.00%
2017-10-25	0	0.285	0.285	0.290	-	-	7,440	2,008	0.2699	3.333	3.333	3.391	-	-	636	3.1562	1.79%
2017-10-24	0	0.280	0.280	0.290	0.280	0.280	86,000	23,960	0.2786	3.274	3.274	3.391	3.274	3.274	7,354	3.2580	-3.45%
2017-10-23	0	0.290	0.280	0.290	0.290	0.290	320,000	92,800	0.2900	3.391	3.274	3.391	3.391	3.391	27,364	3.3913	3.57%
2017-10-20	0	0.280	0.275	0.280	0.270	0.280	760,000	208,800	0.2747	3.274	3.216	3.274	3.157	3.274	64,990	3.2128	0.00%
2017-10-19	0	0.280	0.280	0.285	0.275	0.295	4,360,000	1,228,400	0.2817	3.274	3.274	3.333	3.216	3.450	372,836	3.2947	-6.67%
2017-10-18	0	0.300	0.295	0.305	-	-	0	0	-	3.508	3.450	3.567	-	-	0	-	0.00%
2017-10-17	0	0.300	0.300	0.305	-	-	0	0	-	3.508	3.508	3.567	-	-	0	-	0.00%
2017-10-16	0	0.300	0.295	0.305	0.300	0.305	320,000	97,000	0.3031	3.508	3.450	3.567	3.508	3.567	27,364	3.5448	0.00%
2017-10-13	0	0.300	0.295	0.300	0.285	0.300	3,610,000	1,053,150	0.2917	3.508	3.450	3.508	3.333	3.508	308,702	3.4115	-3.23%
2017-10-12	0	0.310	0.305	0.310	0.305	0.310	400,000	123,000	0.3075	3.625	3.567	3.625	3.567	3.625	34,205	3.5959	3.33%
2017-10-11	0	0.300	0.300	0.305	0.300	0.310	1,680,000	509,800	0.3035	3.508	3.508	3.567	3.508	3.625	143,662	3.5486	-1.64%
2017-10-10	0	0.305	0.305	0.310	0.300	0.300	200,000	60,000	0.3000	3.567	3.567	3.625	3.508	3.508	17,103	3.5082	0.00%
2017-10-09	0	0.305	0.305	0.315	-	-	0	0	-	3.567	3.567	3.684	-	-	0	-	0.00%
2017-10-06	0	0.305	0.305	0.315	0.305	0.305	90,000	27,300	0.3033	3.567	3.567	3.684	3.567	3.567	7,696	3.5472	0.00%
2017-10-04	0	0.305	0.305	0.315	0.305	0.305	40,000	12,200	0.3050	3.567	3.567	3.684	3.567	3.567	3,421	3.5667	0.00%
2017-10-03	0	0.305	0.305	0.315	-	-	0	0	-	3.567	3.567	3.684	-	-	0	-	0.00%
2017-09-29	0	0.305	0.300	0.315	0.300	0.310	320,000	98,200	0.3069	3.567	3.508	3.684	3.508	3.625	27,364	3.5886	1.67%
2017-09-28	0	0.300	0.300	0.315	0.300	0.305	160,000	48,200	0.3013	3.508	3.508	3.684	3.508	3.567	13,682	3.5229	-1.64%
2017-09-27	0	0.305	0.300	0.305	0.305	0.305	720,000	219,600	0.3050	3.567	3.508	3.567	3.567	3.567	61,569	3.5667	0.00%
2017-09-26	0	0.305	0.305	0.315	0.305	0.315	240,000	75,000	0.3125	3.567	3.567	3.684	3.567	3.684	20,523	3.6544	0.00%
2017-09-25	0	0.305	0.305	0.310	0.305	0.315	2,520,000	783,400	0.3109	3.567	3.567	3.625	3.567	3.684	215,493	3.6354	-3.17%
2017-09-22	0	0.315	0.315	0.320	0.315	0.315	240,000	75,600	0.3150	3.684	3.684	3.742	3.684	3.684	20,523	3.6837	-3.08%
2017-09-21	0	0.325	0.315	0.325	0.320	0.325	260,000	83,600	0.3215	3.801	3.684	3.801	3.742	3.801	22,233	3.7601	1.56%
2017-09-20	0	0.320	0.320	0.325	-	-	0	0	-	3.742	3.742	3.801	-	-	0	-	0.00%
2017-09-19	0	0.320	0.320	0.325	0.320	0.320	40,000	12,800	0.3200	3.742	3.742	3.801	3.742	3.742	3,421	3.7421	-3.03%
2017-09-18	0	0.330	0.320	0.330	0.325	0.330	200,000	65,200	0.3260	3.859	3.742	3.859	3.801	3.859	17,103	3.8123	1.54%
2017-09-15	0	0.325	0.320	0.330	0.325	0.330	200,000	65,200	0.3260	3.801	3.742	3.859	3.801	3.859	17,103	3.8123	0.00%
2017-09-14	0	0.325	0.315	0.330	0.310	0.360	1,800,000	592,600	0.3292	3.801	3.684	3.859	3.625	4.210	153,923	3.8500	3.17%
2017-09-13	0	0.315	0.310	0.315	0.310	0.315	660,000	206,100	0.3123	3.684	3.625	3.684	3.625	3.684	56,439	3.6518	1.61%
2017-09-12	0	0.310	0.310	0.315	0.310	0.310	120,000	37,200	0.3100	3.625	3.625	3.684	3.625	3.625	10,262	3.6252	-1.59%
2017-09-11	0	0.315	0.310	0.320	0.315	0.315	120,000	37,800	0.3150	3.684	3.625	3.742	3.684	3.684	10,262	3.6837	0.00%
2017-09-08	0	0.315	0.310	0.320	0.315	0.315	200,000	63,000	0.3150	3.684	3.625	3.742	3.684	3.684	17,103	3.6837	1.61%
2017-09-07	0	0.310	0.310	0.320	-	-	0	0	-	3.625	3.625	3.742	-	-	0	-	0.00%
2017-09-06	0	0.310	0.310	0.315	0.310	0.310	240,000	74,400	0.3100	3.625	3.625	3.684	3.625	3.625	20,523	3.6252	1.64%
2017-09-05	0	0.305	0.305	0.315	0.305	0.310	560,000	172,200	0.3075	3.567	3.567	3.684	3.567	3.625	47,887	3.5959	-1.61%
2017-09-04	0	0.310	0.310	0.315	0.310	0.310	200,000	62,000	0.3100	3.625	3.625	3.684	3.625	3.625	17,103	3.6252	0.00%
2017-09-01	0	0.310	0.310	0.315	0.310	0.310	320,000	99,200	0.3100	3.625	3.625	3.684	3.625	3.625	27,364	3.6252	-1.59%
2017-08-31	0	0.315	0.310	0.315	-	-	0	0	-	3.684	3.625	3.684	-	-	0	-	0.00%
2017-08-30	0	0.315	0.310	0.315	0.310	0.315	520,000	163,400	0.3142	3.684	3.625	3.684	3.625	3.684	44,467	3.6747	0.00%
2017-08-29	0	0.315	0.310	0.320	0.310	0.315	300,000	92,800	0.3093	3.684	3.625	3.742	3.625	3.684	25,654	3.6174	0.00%
2017-08-28	0	0.315	0.310	0.315	0.310	0.315	640,000	200,800	0.3138	3.684	3.625	3.684	3.625	3.684	54,728	3.6690	0.00%
2017-08-25	0	0.315	0.310	0.320	0.315	0.315	520,000	163,800	0.3150	3.684	3.625	3.742	3.684	3.684	44,467	3.6837	0.00%
2017-08-24	0	0.315	0.315	0.320	0.315	0.315	360,000	113,400	0.3150	3.684	3.684	3.742	3.684	3.684	30,785	3.6837	0.00%
2017-08-22	0	0.315	0.315	0.320	0.310	0.310	80,000	24,800	0.3100	3.684	3.684	3.742	3.625	3.625	6,841	3.6252	0.00%
2017-08-21	0	0.315	0.310	0.325	-	-	0	0	-	3.684	3.625	3.801	-	-	0	-	0.00%
2017-08-18	0	0.315	0.315	0.325	0.315	0.315	208,000	65,320	0.3140	3.684	3.684	3.801	3.684	3.684	17,787	3.6724	0.00%
2017-08-17	0	0.315	0.315	0.320	-	-	0	0	-	3.684	3.684	3.742	-	-	0	-	0.00%
2017-08-16	0	0.315	0.315	0.325	-	-	0	0	-	3.684	3.684	3.801	-	-	0	-	0.00%
2017-08-15	0	0.315	0.315	0.320	0.315	0.315	80,000	25,200	0.3150	3.684	3.684	3.742	3.684	3.684	6,841	3.6837	0.00%
2017-08-14	0	0.315	0.315	0.325	0.315	0.315	160,000	50,400	0.3150	3.684	3.684	3.801	3.684	3.684	13,682	3.6837	0.00%
2017-08-11	0	0.315	0.310	0.320	0.315	0.315	600,000	189,800	0.3163	3.684	3.625	3.742	3.684	3.684	51,308	3.6992	-3.08%
2017-08-10	0	0.325	0.325	0.330	0.320	0.325	610,000	196,700	0.3225	3.801	3.801	3.859	3.742	3.801	52,163	3.7709	-1.52%
2017-08-09	0	0.330	0.325	0.335	0.325	0.330	496,969	162,460	0.3269	3.859	3.801	3.918	3.801	3.859	42,497	3.8228	-1.49%
2017-08-08	0	0.335	0.330	0.335	0.330	0.335	440,000	145,400	0.3305	3.918	3.859	3.918	3.859	3.918	37,626	3.8644	1.52%
2017-08-07	0	0.330	0.325	0.330	0.325	0.330	360,000	118,400	0.3289	3.859	3.801	3.859	3.801	3.859	30,785	3.8461	-1.49%
2017-08-04	0	0.335	0.325	0.335	0.325	0.335	440,000	145,800	0.3314	3.918	3.801	3.918	3.801	3.918	37,626	3.8750	0.00%
2017-08-03	0	0.335	0.325	0.335	0.335	0.335	120,000	40,200	0.3350	3.918	3.801	3.918	3.918	3.918	10,262	3.9175	1.52%
2017-08-02	0	0.330	0.330	0.335	0.325	0.325	200,000	65,000	0.3250	3.859	3.859	3.918	3.801	3.801	17,103	3.8006	0.00%
2017-08-01	0	0.330	0.325	0.330	0.330	0.330	440,000	145,200	0.3300	3.859	3.801	3.859	3.859	3.859	37,626	3.8591	-1.49%
2017-07-31	0	0.335	0.325	0.335	-	-	0	0	-	3.918	3.801	3.918	-	-	0	-	0.00%
2017-07-28	0	0.335	0.325	0.335	-	-	0	0	-	3.918	3.801	3.918	-	-	0	-	0.00%
2017-07-27	0	0.335	0.330	0.335	0.325	0.335	240,000	79,200	0.3300	3.918	3.859	3.918	3.801	3.918	20,523	3.8591	0.00%
2017-07-26	0	0.335	0.330	0.335	0.330	0.335	760,000	252,400	0.3321	3.918	3.859	3.918	3.859	3.918	64,990	3.8837	1.52%
2017-07-25	0	0.330	0.325	0.330	0.330	0.330	440,000	145,200	0.3300	3.859	3.801	3.859	3.859	3.859	37,626	3.8591	0.00%
2017-07-24	0	0.330	0.320	0.330	0.320	0.330	320,000	104,400	0.3263	3.859	3.742	3.859	3.742	3.859	27,364	3.8152	1.54%
2017-07-21	0	0.325	0.320	0.325	0.320	0.330	1,060,000	342,900	0.3235	3.801	3.742	3.801	3.742	3.859	90,644	3.7829	0.00%
2017-07-20	0	0.325	0.320	0.325	0.320	0.335	800,000	261,900	0.3274	3.801	3.742	3.801	3.742	3.918	68,410	3.8284	1.56%
2017-07-19	0	0.320	0.320	0.325	0.320	0.330	600,000	192,400	0.3207	3.742	3.742	3.801	3.742	3.859	51,308	3.7499	-1.54%
2017-07-18	0	0.325	0.325	0.330	0.320	0.325	1,282,000	411,790	0.3212	3.801	3.801	3.859	3.742	3.801	109,628	3.7563	0.00%
2017-07-17	0	0.325	0.325	0.330	0.320	0.330	1,260,000	411,000	0.3262	3.801	3.801	3.859	3.742	3.859	107,746	3.8145	0.00%
2017-07-14	0	0.325	0.320	0.325	0.320	0.325	580,000	187,800	0.3238	3.801	3.742	3.801	3.742	3.801	49,598	3.7865	3.17%
2017-07-13	0	0.315	0.315	0.320	-	-	0	0	-	3.684	3.684	3.742	-	-	0	-	0.00%
2017-07-12	0	0.315	0.310	0.320	0.310	0.320	880,000	276,200	0.3139	3.684	3.625	3.742	3.625	3.742	75,251	3.6704	0.00%
2017-07-11	0	0.315	0.310	0.320	-	-	0	0	-	3.684	3.625	3.742	-	-	0	-	0.00%
2017-07-10	0	0.315	0.315	0.320	0.315	0.315	400,000	126,000	0.3150	3.684	3.684	3.742	3.684	3.684	34,205	3.6837	0.00%
2017-07-07	0	0.315	0.315	0.325	0.315	0.315	640,000	201,600	0.3150	3.684	3.684	3.801	3.684	3.684	54,728	3.6837	0.00%
2017-07-06	0	0.315	0.315	0.325	0.315	0.325	330,000	105,200	0.3188	3.684	3.684	3.801	3.684	3.801	28,219	3.7279	-4.55%
2017-07-05	0	0.330	0.320	0.330	0.315	0.330	130,000	42,000	0.3231	3.859	3.742	3.859	3.684	3.859	11,117	3.7781	4.76%
2017-07-04	0	0.315	0.315	0.320	0.315	0.345	2,000,120	636,236	0.3181	3.684	3.684	3.742	3.684	4.034	171,036	3.7199	0.00%
2017-07-03	0	0.315	0.315	0.320	0.315	0.315	164,000	51,580	0.3145	3.684	3.684	3.742	3.684	3.684	14,024	3.6779	-1.56%
2017-06-30	0	0.320	0.315	0.320	0.310	0.320	324,000	102,760	0.3172	3.742	3.684	3.742	3.625	3.742	27,706	3.7089	1.59%
2017-06-29	0	0.315	0.315	0.320	0.310	0.320	1,880,000	588,400	0.3130	3.684	3.684	3.742	3.625	3.742	160,764	3.6600	-3.08%
2017-06-28	0	0.325	0.325	0.330	0.315	0.335	2,160,360	700,111	0.3241	3.801	3.801	3.859	3.684	3.918	184,739	3.7897	-2.99%
2017-06-27	0	0.335	0.330	0.345	0.330	0.335	400,000	133,600	0.3340	3.918	3.859	4.034	3.859	3.918	34,205	3.9058	0.00%
2017-06-26	0	0.335	0.335	0.340	0.335	0.340	140,000	47,000	0.3357	3.918	3.918	3.976	3.918	3.976	11,972	3.9259	-1.47%
2017-06-23	0	0.340	0.335	0.340	0.340	0.340	400,000	136,000	0.3400	3.976	3.918	3.976	3.976	3.976	34,205	3.9760	-1.45%
2017-06-22	0	0.345	0.335	0.345	0.340	0.350	320,000	109,400	0.3419	4.034	3.918	4.034	3.976	4.093	27,364	3.9979	2.99%
2017-06-21	0	0.335	0.330	0.340	0.335	0.340	1,320,000	443,200	0.3358	3.918	3.859	3.976	3.918	3.976	112,877	3.9264	0.00%
2017-06-20	0	0.335	0.335	0.340	0.335	0.345	694,000	235,480	0.3393	3.918	3.918	3.976	3.918	4.034	59,346	3.9679	-1.47%
2017-06-19	0	0.340	0.335	0.345	0.335	0.340	640,875	215,875	0.3368	3.976	3.918	4.034	3.918	3.976	54,803	3.9391	1.49%
2017-06-16	0	0.335	0.330	0.335	-	-	6,970	2,195	0.3149	3.918	3.859	3.918	-	-	596	3.6827	-1.47%
2017-06-15	0	0.340	0.335	0.340	0.340	0.340	120,000	40,800	0.3400	3.976	3.918	3.976	3.976	3.976	10,262	3.9760	3.03%
2017-06-14	0	0.330	0.330	0.335	0.330	0.335	290,000	96,100	0.3314	3.859	3.859	3.918	3.859	3.918	24,799	3.8752	0.00%
2017-06-13	0	0.330	0.330	0.335	0.330	0.330	40,000	13,200	0.3300	3.859	3.859	3.918	3.859	3.859	3,421	3.8591	0.00%
2017-06-12	0	0.330	0.330	0.335	0.330	0.335	200,030	66,609	0.3330	3.859	3.859	3.918	3.859	3.918	17,105	3.8941	0.00%
2017-06-09	0	0.330	0.330	0.335	0.325	0.330	260,000	85,300	0.3281	3.859	3.859	3.918	3.801	3.859	22,233	3.8366	-1.49%
2017-06-08	0	0.335	0.335	0.340	0.325	0.345	1,320,000	436,800	0.3309	3.918	3.918	3.976	3.801	4.034	112,877	3.8697	1.52%
2017-06-07	0	0.330	0.325	0.335	0.325	0.330	606,560	199,033	0.3281	3.859	3.801	3.918	3.801	3.859	51,869	3.8372	-1.49%
2017-06-06	0	0.335	0.325	0.335	0.335	0.340	200,000	67,600	0.3380	3.918	3.801	3.918	3.918	3.976	17,103	3.9526	1.52%
2017-06-05	0	0.330	0.325	0.335	0.320	0.330	564,425	183,349	0.3248	3.859	3.801	3.918	3.742	3.859	48,266	3.7987	1.54%
2017-06-02	0	0.325	0.325	0.330	0.325	0.335	1,080,000	353,600	0.3274	3.801	3.801	3.859	3.801	3.918	92,354	3.8287	0.00%
2017-06-01	0	0.325	0.325	0.330	0.325	0.335	1,334,973	436,441	0.3269	3.801	3.801	3.859	3.801	3.918	114,157	3.8231	-4.41%
2017-05-31	0	0.340	0.335	0.345	0.340	0.340	120,000	40,800	0.3400	3.976	3.918	4.034	3.976	3.976	10,262	3.9760	0.00%
2017-05-29	0	0.340	0.335	0.340	0.340	0.340	121,486	41,275	0.3398	3.976	3.918	3.976	3.976	3.976	10,389	3.9731	-1.45%
2017-05-26	0	0.345	0.335	0.345	0.335	0.345	360,000	122,800	0.3411	4.034	3.918	4.034	3.918	4.034	30,785	3.9890	2.99%
2017-05-25	0	0.335	0.330	0.340	0.335	0.345	960,000	324,000	0.3375	3.918	3.859	3.976	3.918	4.034	82,092	3.9468	-1.47%
2017-05-24	0	0.340	0.340	0.345	0.335	0.340	2,000,000	676,400	0.3382	3.976	3.976	4.034	3.918	3.976	171,026	3.9550	-1.45%
2017-05-23	0	0.345	0.340	0.350	0.335	0.345	1,200,000	407,800	0.3398	4.034	3.976	4.093	3.918	4.034	102,616	3.9741	1.47%
2017-05-22	0	0.340	0.340	0.345	0.340	0.340	200,000	68,000	0.3400	3.976	3.976	4.034	3.976	3.976	17,103	3.9760	0.00%
2017-05-19	0	0.340	0.340	0.345	-	-	0	0	-	3.976	3.976	4.034	-	-	0	-	0.00%
2017-05-18	0	0.340	0.335	0.345	0.340	0.340	200,000	68,000	0.3400	3.976	3.918	4.034	3.976	3.976	17,103	3.9760	-1.45%
2017-05-17	0	0.345	0.340	0.350	0.345	0.350	1,120,000	389,800	0.3480	4.034	3.976	4.093	4.034	4.093	95,774	4.0700	0.00%
2017-05-16	0	0.345	0.345	0.355	0.345	0.355	160,000	56,000	0.3500	4.034	4.034	4.151	4.034	4.151	13,682	4.0929	0.00%
2017-05-15	0	0.345	0.345	0.350	0.345	0.355	560,000	196,000	0.3500	4.034	4.034	4.093	4.034	4.151	47,887	4.0929	0.00%
2017-05-12	0	0.345	0.345	0.350	0.340	0.350	1,460,000	502,500	0.3442	4.034	4.034	4.093	3.976	4.093	124,849	4.0249	-2.82%
2017-05-11	0	0.355	0.345	0.355	0.350	0.355	450,000	157,450	0.3499	4.151	4.034	4.151	4.093	4.151	38,481	4.0916	1.43%
2017-05-10	0	0.350	0.345	0.355	0.345	0.360	1,600,000	564,800	0.3530	4.093	4.034	4.151	4.034	4.210	136,821	4.1280	1.45%
2017-05-09	0	0.345	0.345	0.355	0.335	0.355	2,040,000	710,800	0.3484	4.034	4.034	4.151	3.918	4.151	174,446	4.0746	0.00%
2017-05-08	0	0.345	0.340	0.345	0.345	0.355	640,000	224,600	0.3509	4.034	3.976	4.034	4.034	4.151	54,728	4.1039	0.00%
2017-05-05	0	0.345	0.340	0.345	0.335	0.345	1,240,000	421,600	0.3400	4.034	3.976	4.034	3.918	4.034	106,036	3.9760	0.00%
2017-05-04	0	0.345	0.340	0.345	0.335	0.360	1,440,000	499,200	0.3467	4.034	3.976	4.034	3.918	4.210	123,139	4.0540	6.15%
2017-05-02	0	0.325	0.325	0.330	0.320	0.325	640,000	206,000	0.3219	3.801	3.801	3.859	3.742	3.801	54,728	3.7641	0.00%
2017-04-28	0	0.325	0.320	0.330	0.310	0.335	700,000	227,000	0.3243	3.801	3.742	3.859	3.625	3.918	59,859	3.7922	1.56%
2017-04-27	0	0.320	0.320	0.325	0.315	0.320	520,000	164,800	0.3169	3.742	3.742	3.801	3.684	3.742	44,467	3.7061	1.59%
2017-04-26	0	0.315	0.310	0.320	0.315	0.320	480,000	151,600	0.3158	3.684	3.625	3.742	3.684	3.742	41,046	3.6934	-1.56%
2017-04-25	0	0.320	0.320	0.325	0.315	0.330	570,000	182,300	0.3198	3.742	3.742	3.801	3.684	3.859	48,742	3.7401	-1.54%
2017-04-24	0	0.325	0.325	0.335	0.325	0.325	680,000	221,000	0.3250	3.801	3.801	3.918	3.801	3.801	58,149	3.8006	0.00%
2017-04-21	0	0.325	0.325	0.330	0.320	0.335	760,000	247,200	0.3253	3.801	3.801	3.859	3.742	3.918	64,990	3.8037	-2.99%
2017-04-20	0	0.335	0.330	0.335	-	-	0	0	-	3.918	3.859	3.918	-	-	0	-	-1.47%
2017-04-19	0	0.340	0.330	0.340	0.325	0.345	680,000	230,000	0.3382	3.976	3.859	3.976	3.801	4.034	58,149	3.9554	3.03%
2017-04-18	0	0.330	0.330	0.335	0.330	0.350	2,600,000	875,200	0.3366	3.859	3.859	3.918	3.859	4.093	222,334	3.9364	-5.71%
2017-04-13	0	0.350	0.345	0.350	0.345	0.350	1,000,000	345,400	0.3454	4.093	4.034	4.093	4.034	4.093	85,513	4.0392	0.00%
2017-04-12	0	0.350	0.345	0.350	0.345	0.350	640,993	224,117	0.3496	4.093	4.034	4.093	4.034	4.093	54,813	4.0887	1.45%
2017-04-11	0	0.345	0.340	0.345	0.330	0.360	2,840,000	978,200	0.3444	4.034	3.976	4.034	3.859	4.210	242,857	4.0279	-4.17%
2017-04-10	0	0.360	0.355	0.360	0.350	0.385	7,676,000	2,797,620	0.3645	4.210	4.151	4.210	4.093	4.502	656,397	4.2621	4.35%
2017-04-07	0	0.345	0.345	0.350	0.340	0.350	1,840,000	636,000	0.3457	4.034	4.034	4.093	3.976	4.093	157,344	4.0421	-1.43%
2017-04-06	0	0.350	0.340	0.350	0.330	0.350	3,000,000	1,016,000	0.3387	4.093	3.976	4.093	3.859	4.093	256,539	3.9604	1.45%
2017-04-05	0	0.345	0.345	0.350	0.340	0.360	4,120,000	1,442,600	0.3501	4.034	4.034	4.093	3.976	4.210	352,313	4.0947	-2.82%
2017-04-03	0	0.355	0.345	0.355	0.310	0.365	11,421,920	3,938,552	0.3448	4.151	4.034	4.151	3.625	4.268	976,722	4.0324	16.39%
2017-03-31	0	0.305	0.305	0.310	0.305	0.310	320,000	98,200	0.3069	3.567	3.567	3.625	3.567	3.625	27,364	3.5886	-1.61%
2017-03-30	0	0.310	0.305	0.315	0.305	0.315	600,000	186,200	0.3103	3.625	3.567	3.684	3.567	3.684	51,308	3.6291	0.00%
2017-03-29	0	0.310	0.310	0.315	0.310	0.320	1,080,000	340,200	0.3150	3.625	3.625	3.684	3.625	3.742	92,354	3.6837	0.00%
2017-03-28	0	0.310	0.310	0.320	0.300	0.310	1,600,000	488,000	0.3050	3.625	3.625	3.742	3.508	3.625	136,821	3.5667	1.64%
2017-03-27	0	0.305	0.305	0.310	0.305	0.315	3,882,000	1,197,480	0.3085	3.567	3.567	3.625	3.567	3.684	331,961	3.6073	-3.17%
2017-03-24	0	0.315	0.310	0.320	0.285	0.320	8,900,000	2,714,100	0.3050	3.684	3.625	3.742	3.333	3.742	761,065	3.5662	12.50%
2017-03-23	0	0.280	0.280	0.285	0.275	0.280	320,000	88,200	0.2756	3.274	3.274	3.333	3.216	3.274	27,364	3.2232	0.00%
2017-03-22	0	0.280	0.280	0.285	0.280	0.280	440,000	123,200	0.2800	3.274	3.274	3.333	3.274	3.274	37,626	3.2744	-1.75%
2017-03-21	0	0.285	0.280	0.285	0.275	0.290	2,160,000	611,400	0.2831	3.333	3.274	3.333	3.216	3.391	184,708	3.3101	3.64%
2017-03-20	0	0.275	0.270	0.275	0.275	0.275	750,000	205,950	0.2746	3.216	3.157	3.216	3.216	3.216	64,135	3.2112	1.85%
2017-03-17	0	0.270	0.270	0.275	0.270	0.270	160,000	43,200	0.2700	3.157	3.157	3.216	3.157	3.157	13,682	3.1574	0.00%
2017-03-16	0	0.270	0.265	0.275	0.270	0.275	400,000	109,000	0.2725	3.157	3.099	3.216	3.157	3.216	34,205	3.1867	0.00%
2017-03-15	0	0.270	0.270	0.280	0.270	0.270	160,000	43,200	0.2700	3.157	3.157	3.274	3.157	3.157	13,682	3.1574	0.00%
2017-03-14	0	0.270	0.265	0.275	0.270	0.275	400,000	108,200	0.2705	3.157	3.099	3.216	3.157	3.216	34,205	3.1633	0.00%
2017-03-13	0	0.270	0.265	0.275	0.270	0.280	2,120,000	576,400	0.2719	3.157	3.099	3.216	3.157	3.274	181,287	3.1795	1.89%
2017-03-10	0	0.265	0.260	0.270	0.260	0.265	440,000	115,600	0.2627	3.099	3.040	3.157	3.040	3.099	37,626	3.0724	0.00%
2017-03-09	0	0.265	0.260	0.265	0.265	0.270	200,000	53,800	0.2690	3.099	3.040	3.099	3.099	3.157	17,103	3.1457	1.92%
2017-03-08	0	0.260	0.260	0.265	0.260	0.260	70,000	17,650	0.2521	3.040	3.040	3.099	3.040	3.040	5,986	2.9486	-1.89%
2017-03-07	0	0.265	0.260	0.265	0.255	0.265	1,080,000	282,400	0.2615	3.099	3.040	3.099	2.982	3.099	92,354	3.0578	3.92%
2017-03-06	0	0.255	0.255	0.260	0.255	0.260	680,000	174,200	0.2562	2.982	2.982	3.040	2.982	3.040	58,149	2.9958	0.00%
2017-03-03	0	0.255	0.255	0.265	0.255	0.260	1,040,000	267,000	0.2567	2.982	2.982	3.099	2.982	3.040	88,933	3.0022	-3.77%
2017-03-02	0	0.265	0.260	0.265	-	-	0	0	-	3.099	3.040	3.099	-	-	0	-	0.00%
2017-03-01	0	0.265	0.260	0.265	0.260	0.265	120,000	31,400	0.2617	3.099	3.040	3.099	3.040	3.099	10,262	3.0600	1.92%
2017-02-28	0	0.260	0.255	0.260	0.260	0.260	600,000	156,000	0.2600	3.040	2.982	3.040	3.040	3.040	51,308	3.0405	0.00%
2017-02-27	0	0.260	0.255	0.260	0.260	0.260	420,000	108,900	0.2593	3.040	2.982	3.040	3.040	3.040	35,915	3.0321	0.00%
2017-02-24	0	0.260	0.255	0.260	0.250	0.265	440,138	114,033	0.2591	3.040	2.982	3.040	2.924	3.099	37,637	3.0298	1.96%
2017-02-23	0	0.255	0.255	0.260	0.250	0.260	1,440,000	367,400	0.2551	2.982	2.982	3.040	2.924	3.040	123,139	2.9836	-3.77%
2017-02-22	0	0.265	0.260	0.265	-	-	600	144	0.2400	3.099	3.040	3.099	-	-	51	2.8066	0.00%
2017-02-21	0	0.265	0.260	0.270	0.265	0.265	200,000	53,000	0.2650	3.099	3.040	3.157	3.099	3.099	17,103	3.0989	0.00%
2017-02-20	0	0.265	0.265	0.270	0.260	0.270	1,206,000	316,900	0.2628	3.099	3.099	3.157	3.040	3.157	103,129	3.0729	0.00%
2017-02-17	0	0.265	0.260	0.270	0.265	0.270	960,000	258,200	0.2690	3.099	3.040	3.157	3.099	3.157	82,092	3.1452	0.00%
2017-02-16	0	0.265	0.265	0.270	0.260	0.270	2,880,000	763,000	0.2649	3.099	3.099	3.157	3.040	3.157	246,277	3.0981	-1.85%
2017-02-15	0	0.270	0.265	0.270	0.265	0.270	280,000	75,000	0.2679	3.157	3.099	3.157	3.099	3.157	23,944	3.1324	-1.82%
2017-02-14	0	0.275	0.265	0.275	0.265	0.275	650,000	174,500	0.2685	3.216	3.099	3.216	3.099	3.216	55,583	3.1394	1.85%
2017-02-13	0	0.270	0.265	0.270	0.265	0.270	720,000	193,400	0.2686	3.157	3.099	3.157	3.099	3.157	61,569	3.1412	1.89%
2017-02-10	0	0.265	0.265	0.270	0.265	0.270	200,000	53,600	0.2680	3.099	3.099	3.157	3.099	3.157	17,103	3.1340	-1.85%
2017-02-09	0	0.270	0.270	0.275	0.270	0.270	1,450,000	391,250	0.2698	3.157	3.157	3.216	3.157	3.157	123,994	3.1554	0.00%
2017-02-08	0	0.270	0.265	0.275	0.260	0.270	2,090,000	552,900	0.2645	3.157	3.099	3.216	3.040	3.157	178,722	3.0936	3.85%
2017-02-07	0	0.260	0.255	0.260	0.255	0.260	1,280,000	331,200	0.2588	3.040	2.982	3.040	2.982	3.040	109,457	3.0259	1.96%
2017-02-06	0	0.255	0.250	0.255	0.255	0.255	60,000	15,000	0.2500	2.982	2.924	2.982	2.982	2.982	5,131	2.9235	0.00%
2017-02-03	0	0.255	0.250	0.255	0.255	0.255	200,000	51,000	0.2550	2.982	2.924	2.982	2.982	2.982	17,103	2.9820	0.00%
2017-02-02	0	0.255	0.255	0.260	0.250	0.260	1,720,000	439,800	0.2557	2.982	2.982	3.040	2.924	3.040	147,082	2.9902	2.00%
2017-02-01	0	0.250	0.250	0.255	0.249	0.255	1,000,000	250,120	0.2501	2.924	2.924	2.982	2.912	2.982	85,513	2.9249	0.00%
2017-01-27	0	0.250	0.250	0.255	0.250	0.250	160,000	40,000	0.2500	2.924	2.924	2.982	2.924	2.924	13,682	2.9235	-1.96%
2017-01-26	0	0.255	0.248	0.255	0.250	0.255	160,000	40,200	0.2513	2.982	2.900	2.982	2.924	2.982	13,682	2.9382	0.00%
2017-01-25	0	0.255	0.248	0.255	0.250	0.255	332,000	83,056	0.2502	2.982	2.900	2.982	2.924	2.982	28,390	2.9255	3.24%
2017-01-24	0	0.247	0.247	0.250	0.247	0.255	280,000	70,040	0.2501	2.888	2.888	2.924	2.888	2.982	23,944	2.9252	-1.20%
2017-01-23	0	0.250	0.246	0.250	0.246	0.250	1,440,000	356,400	0.2475	2.924	2.877	2.924	2.877	2.924	123,139	2.8943	0.40%
2017-01-20	0	0.249	0.244	0.250	0.244	0.250	1,480,000	364,560	0.2463	2.912	2.853	2.924	2.853	2.924	126,559	2.8806	3.75%
2017-01-19	0	0.240	0.237	0.240	0.236	0.244	840,000	200,440	0.2386	2.807	2.772	2.807	2.760	2.853	71,831	2.7904	-1.23%
2017-01-18	0	0.243	0.239	0.243	0.243	0.243	200,000	48,520	0.2426	2.842	2.795	2.842	2.842	2.842	17,103	2.8370	2.53%
2017-01-17	0	0.237	0.229	0.246	-	-	0	0	-	2.772	2.678	2.877	-	-	0	-	0.00%
2017-01-16	0	0.237	0.230	0.245	-	-	0	0	-	2.772	2.690	2.865	-	-	0	-	0.00%
2017-01-13	0	0.237	0.230	0.248	-	-	0	0	-	2.772	2.690	2.900	-	-	0	-	0.00%
2017-01-12	0	0.237	0.230	0.241	0.237	0.238	160,000	38,000	0.2375	2.772	2.690	2.818	2.772	2.783	13,682	2.7774	-0.84%
2017-01-11	0	0.239	0.234	0.240	-	-	0	0	-	2.795	2.736	2.807	-	-	0	-	0.00%
2017-01-10	0	0.239	0.230	0.240	0.239	0.239	40,000	9,560	0.2390	2.795	2.690	2.807	2.795	2.795	3,421	2.7949	3.46%
2017-01-09	0	0.231	0.226	0.241	-	-	6,824	1,501	0.2200	2.701	2.643	2.818	-	-	584	2.5722	0.00%
2017-01-06	0	0.231	0.228	0.246	0.231	0.231	560,000	129,360	0.2310	2.701	2.666	2.877	2.701	2.701	47,887	2.7013	-0.43%
2017-01-05	0	0.232	0.230	0.241	0.232	0.233	360,000	83,600	0.2322	2.713	2.690	2.818	2.713	2.725	30,785	2.7156	-0.43%
2017-01-04	0	0.233	0.233	0.239	0.233	0.234	280,000	65,280	0.2331	2.725	2.725	2.795	2.725	2.736	23,944	2.7264	-3.32%
2017-01-03	0	0.241	0.237	0.242	0.233	0.241	240,000	56,360	0.2348	2.818	2.772	2.830	2.725	2.818	20,523	2.7462	0.00%
2016-12-30	0	0.241	0.234	0.241	-	-	12,960	2,928	0.2259	2.818	2.736	2.818	-	-	1,108	2.6420	-0.41%
2016-12-29	0	0.242	0.237	0.242	0.233	0.250	480,000	113,440	0.2363	2.830	2.772	2.830	2.725	2.924	41,046	2.7637	3.86%
2016-12-28	0	0.233	0.233	0.249	0.233	0.234	170,000	39,610	0.2330	2.725	2.725	2.912	2.725	2.736	14,537	2.7247	-2.92%
2016-12-23	0	0.240	0.233	0.248	-	-	18,000	4,050	0.2250	2.807	2.725	2.900	-	-	1,539	2.6312	0.00%
2016-12-22	0	0.240	0.233	0.240	-	-	0	0	-	2.807	2.725	2.807	-	-	0	-	0.00%
2016-12-21	0	0.240	0.235	0.247	-	-	0	0	-	2.807	2.748	2.888	-	-	0	-	0.00%
2016-12-20	0	0.240	0.233	0.246	-	-	0	0	-	2.807	2.725	2.877	-	-	0	-	0.00%
2016-12-19	0	0.240	0.233	0.248	0.240	0.240	120,000	28,800	0.2400	2.807	2.725	2.900	2.807	2.807	10,262	2.8066	-0.41%
2016-12-16	0	0.241	0.241	0.244	0.239	0.246	340,000	81,740	0.2404	2.818	2.818	2.853	2.795	2.877	29,074	2.8114	-2.03%
2016-12-15	0	0.246	0.239	0.248	0.240	0.246	300,000	72,200	0.2407	2.877	2.795	2.900	2.807	2.877	25,654	2.8144	1.65%
2016-12-14	0	0.242	0.238	0.244	0.235	0.242	240,000	57,320	0.2388	2.830	2.783	2.853	2.748	2.830	20,523	2.7929	2.98%
2016-12-13	0	0.235	0.233	0.244	-	-	0	0	-	2.748	2.725	2.853	-	-	0	-	0.00%
2016-12-12	0	0.235	0.235	0.250	0.233	0.235	160,000	37,520	0.2345	2.748	2.748	2.924	2.725	2.748	13,682	2.7423	-1.26%
2016-12-09	0	0.238	0.238	0.248	0.236	0.236	40,000	9,440	0.2360	2.783	2.783	2.900	2.760	2.760	3,421	2.7598	-1.24%
2016-12-08	0	0.241	0.241	0.245	0.237	0.238	154,000	36,300	0.2357	2.818	2.818	2.865	2.772	2.783	13,169	2.7565	0.00%
2016-12-07	0	0.241	0.238	0.248	-	-	0	0	-	2.818	2.783	2.900	-	-	0	-	0.00%
2016-12-06	0	0.241	0.241	0.247	0.239	0.241	400,000	95,720	0.2393	2.818	2.818	2.888	2.795	2.818	34,205	2.7984	0.84%
2016-12-05	0	0.239	0.233	0.239	-	-	0	0	-	2.795	2.725	2.795	-	-	0	-	-0.42%
2016-12-02	0	0.240	0.240	0.247	0.240	0.240	280,000	67,200	0.2400	2.807	2.807	2.888	2.807	2.807	23,944	2.8066	-4.00%
2016-12-01	0	0.250	0.245	0.250	0.239	0.250	820,000	201,870	0.2462	2.924	2.865	2.924	2.795	2.924	70,121	2.8789	5.04%
2016-11-30	0	0.238	0.238	0.242	0.238	0.240	820,000	195,300	0.2382	2.783	2.783	2.830	2.783	2.807	70,121	2.7852	-2.06%
2016-11-29	0	0.243	0.243	0.245	0.237	0.237	40,000	9,480	0.2370	2.842	2.842	2.865	2.772	2.772	3,421	2.7715	0.00%
2016-11-28	0	0.243	0.242	0.246	0.234	0.245	640,000	153,880	0.2404	2.842	2.830	2.877	2.736	2.865	54,728	2.8117	-0.41%
2016-11-25	0	0.244	0.240	0.246	-	-	0	0	-	2.853	2.807	2.877	-	-	0	-	0.00%
2016-11-24	0	0.244	0.242	0.248	0.238	0.249	1,160,000	279,000	0.2405	2.853	2.830	2.900	2.783	2.912	99,195	2.8126	0.41%
2016-11-23	0	0.243	0.238	0.243	-	-	0	0	-	2.842	2.783	2.842	-	-	0	-	0.00%
2016-11-22	0	0.243	0.243	0.249	0.240	0.240	80,000	19,200	0.2400	2.842	2.842	2.912	2.807	2.807	6,841	2.8066	0.83%
2016-11-21	0	0.241	0.241	0.248	0.241	0.250	280,000	69,600	0.2486	2.818	2.818	2.900	2.818	2.924	23,944	2.9068	-1.63%
2016-11-18	0	0.245	0.245	0.249	-	-	0	0	-	2.865	2.865	2.912	-	-	0	-	2.08%
2016-11-17	0	0.240	0.239	0.249	0.240	0.240	160,000	38,400	0.2400	2.807	2.795	2.912	2.807	2.807	13,682	2.8066	-0.41%
2016-11-16	0	0.241	0.240	0.249	0.241	0.241	40,000	9,640	0.2410	2.818	2.807	2.912	2.818	2.818	3,421	2.8183	0.00%
2016-11-15	0	0.241	0.241	0.246	0.240	0.241	1,160,000	278,560	0.2401	2.818	2.818	2.877	2.807	2.818	99,195	2.8082	-1.63%
2016-11-14	0	0.245	0.240	0.250	-	-	0	0	-	2.865	2.807	2.924	-	-	0	-	0.00%
2016-11-11	0	0.245	0.242	0.250	0.245	0.245	80,000	19,600	0.2450	2.865	2.830	2.924	2.865	2.865	6,841	2.8651	0.00%
2016-11-10	0	0.245	0.245	0.250	0.245	0.247	240,000	59,040	0.2460	2.865	2.865	2.924	2.865	2.888	20,523	2.8768	-0.81%
2016-11-09	0	0.247	0.243	0.250	0.238	0.247	480,000	116,360	0.2424	2.888	2.842	2.924	2.783	2.888	41,046	2.8349	-0.40%
2016-11-08	0	0.248	0.242	0.248	-	-	0	0	-	2.900	2.830	2.900	-	-	0	-	-0.40%
2016-11-07	0	0.249	0.242	0.249	-	-	2,000	474	0.2370	2.912	2.830	2.912	-	-	171	2.7715	0.00%
2016-11-04	0	0.249	0.244	0.249	-	-	0	0	-	2.912	2.853	2.912	-	-	0	-	0.00%
2016-11-03	0	0.249	0.243	0.249	0.249	0.249	40,000	9,960	0.2490	2.912	2.842	2.912	2.912	2.912	3,421	2.9118	0.00%
2016-11-02	0	0.249	0.243	0.250	0.249	0.250	480,000	119,680	0.2493	2.912	2.842	2.924	2.912	2.924	41,046	2.9157	0.00%
2016-11-01	0	0.249	0.240	0.249	0.240	0.250	400,000	98,720	0.2468	2.912	2.807	2.912	2.807	2.924	34,205	2.8861	3.32%
2016-10-31	0	0.241	0.240	0.250	-	-	0	0	-	2.818	2.807	2.924	-	-	0	-	0.00%
2016-10-28	0	0.241	0.240	0.250	0.241	0.241	40,000	9,640	0.2410	2.818	2.807	2.924	2.818	2.818	3,421	2.8183	0.00%
2016-10-27	0	0.241	0.240	0.249	-	-	0	0	-	2.818	2.807	2.912	-	-	0	-	0.00%
2016-10-26	0	0.241	0.241	0.249	-	-	0	0	-	2.818	2.818	2.912	-	-	0	-	0.00%
2016-10-25	0	0.241	0.241	0.245	0.240	0.246	3,400,000	821,760	0.2417	2.818	2.818	2.865	2.807	2.877	290,744	2.8264	-3.21%
2016-10-24	0	0.249	0.245	0.249	0.245	0.249	1,200,000	295,200	0.2460	2.912	2.865	2.912	2.865	2.912	102,616	2.8768	0.00%
2016-10-20	0	0.249	0.247	0.250	0.246	0.250	560,000	138,680	0.2476	2.912	2.888	2.924	2.877	2.924	47,887	2.8960	1.22%
2016-10-19	0	0.246	0.246	0.250	0.246	0.247	1,360,000	335,120	0.2464	2.877	2.877	2.924	2.877	2.888	116,298	2.8816	-1.60%
2016-10-18	0	0.250	0.247	0.250	0.246	0.250	600,000	148,000	0.2467	2.924	2.888	2.924	2.877	2.924	51,308	2.8846	0.00%
2016-10-17	0	0.250	0.246	0.250	-	-	1,745	418	0.2395	2.924	2.877	2.924	-	-	149	2.8012	0.00%
2016-10-14	0	0.250	0.249	0.255	0.250	0.250	140,069	34,816	0.2486	2.924	2.912	2.982	2.924	2.924	11,978	2.9067	-1.96%
2016-10-13	0	0.255	0.249	0.255	0.246	0.255	560,000	141,000	0.2518	2.982	2.912	2.982	2.877	2.982	47,887	2.9444	3.66%
2016-10-12	0	0.246	0.246	0.255	0.246	0.247	480,000	118,240	0.2463	2.877	2.877	2.982	2.877	2.888	41,046	2.8807	-0.81%
2016-10-11	0	0.248	0.248	0.250	0.248	0.250	720,000	179,720	0.2496	2.900	2.900	2.924	2.900	2.924	61,569	2.9190	-0.80%
2016-10-07	0	0.250	0.250	0.255	0.250	0.265	4,720,000	1,202,800	0.2548	2.924	2.924	2.982	2.924	3.099	403,621	2.9800	0.00%
2016-10-06	0	0.250	0.250	0.255	0.250	0.255	449,600	112,704	0.2507	2.924	2.924	2.982	2.924	2.982	38,447	2.9314	0.81%
2016-10-05	0	0.248	0.247	0.250	0.248	0.250	880,000	219,320	0.2492	2.900	2.888	2.924	2.900	2.924	75,251	2.9145	-0.80%
2016-10-04	0	0.250	0.250	0.260	0.250	0.260	1,120,000	280,600	0.2505	2.924	2.924	3.040	2.924	3.040	95,774	2.9298	0.00%
2016-10-03	0	0.250	0.250	0.260	0.246	0.255	1,480,000	369,880	0.2499	2.924	2.924	3.040	2.877	2.982	126,559	2.9226	-1.96%
2016-09-30	0	0.255	0.245	0.255	-	-	0	0	-	2.982	2.865	2.982	-	-	0	-	0.00%
2016-09-29	0	0.255	0.250	0.260	0.250	0.255	1,164,000	293,140	0.2518	2.982	2.924	3.040	2.924	2.982	99,537	2.9450	0.00%
2016-09-28	0	0.255	0.255	0.260	-	-	0	0	-	2.982	2.982	3.040	-	-	0	-	0.00%
2016-09-27	0	0.255	0.255	0.260	0.255	0.255	40,000	10,200	0.2550	2.982	2.982	3.040	2.982	2.982	3,421	2.9820	0.00%
2016-09-26	0	0.255	0.250	0.260	0.255	0.255	375,360	95,870	0.2554	2.982	2.924	3.040	2.982	2.982	32,098	2.9868	-1.92%
2016-09-23	0	0.260	0.255	0.260	0.260	0.260	200,000	52,000	0.2600	3.040	2.982	3.040	3.040	3.040	17,103	3.0405	-1.89%
2016-09-22	0	0.265	0.260	0.265	0.265	0.270	640,000	170,000	0.2656	3.099	3.040	3.099	3.099	3.157	54,728	3.1063	-1.85%
2016-09-21	0	0.270	0.270	0.275	0.255	0.270	2,480,000	652,600	0.2631	3.157	3.157	3.216	2.982	3.157	212,072	3.0773	3.85%
2016-09-20	0	0.260	0.250	0.260	0.255	0.260	560,000	143,600	0.2564	3.040	2.924	3.040	2.982	3.040	47,887	2.9987	4.00%
2016-09-19	0	0.250	0.248	0.255	0.250	0.250	200,000	50,000	0.2500	2.924	2.900	2.982	2.924	2.924	17,103	2.9235	0.00%
2016-09-15	0	0.250	0.242	0.250	0.248	0.250	80,000	19,920	0.2490	2.924	2.830	2.924	2.900	2.924	6,841	2.9118	0.00%
2016-09-14	0	0.250	0.242	0.255	0.245	0.250	600,000	148,920	0.2482	2.924	2.830	2.982	2.865	2.924	51,308	2.9025	5.04%
2016-09-13	0	0.238	0.237	0.247	0.238	0.260	1,240,000	305,240	0.2462	2.783	2.772	2.888	2.783	3.040	106,036	2.8786	-4.80%
2016-09-12	0	0.250	0.248	0.255	0.250	0.260	680,000	171,400	0.2521	2.924	2.900	2.982	2.924	3.040	58,149	2.9476	-5.66%
2016-09-09	0	0.265	0.260	0.265	0.250	0.265	1,320,000	341,400	0.2586	3.099	3.040	3.099	2.924	3.099	112,877	3.0245	1.92%
2016-09-08	0	0.260	0.255	0.260	0.260	0.260	320,000	83,200	0.2600	3.040	2.982	3.040	3.040	3.040	27,364	3.0405	0.00%
2016-09-07	0	0.260	0.250	0.260	-	-	1,080	259	0.2398	3.040	2.924	3.040	-	-	92	2.8044	0.00%
2016-09-06	0	0.260	0.255	0.260	0.250	0.260	440,276	111,865	0.2541	3.040	2.982	3.040	2.924	3.040	37,649	2.9712	4.00%
2016-09-05	0	0.250	0.248	0.260	0.250	0.250	120,000	30,000	0.2500	2.924	2.900	3.040	2.924	2.924	10,262	2.9235	1.63%
2016-09-02	0	0.246	0.246	0.255	0.246	0.250	1,790,918	443,530	0.2477	2.877	2.877	2.982	2.877	2.924	153,147	2.8961	-3.53%
2016-09-01	0	0.255	0.250	0.255	0.255	0.255	372,000	94,560	0.2542	2.982	2.924	2.982	2.982	2.982	31,811	2.9726	0.00%
2016-08-31	0	0.255	0.250	0.260	0.255	0.280	3,120,000	808,800	0.2592	2.982	2.924	3.040	2.982	3.274	266,800	3.0315	-5.56%
2016-08-30	0	0.270	0.265	0.275	0.260	0.280	2,200,000	594,400	0.2702	3.157	3.099	3.216	3.040	3.274	188,128	3.1595	3.85%
2016-08-29	0	0.260	0.255	0.260	0.240	0.265	2,760,000	702,080	0.2544	3.040	2.982	3.040	2.807	3.099	236,016	2.9747	8.33%
2016-08-26	0	0.240	0.237	0.242	0.229	0.240	1,800,000	425,360	0.2363	2.807	2.772	2.830	2.678	2.807	153,923	2.7635	4.35%
2016-08-25	0	0.230	0.229	0.233	0.227	0.230	280,000	64,200	0.2293	2.690	2.678	2.725	2.655	2.690	23,944	2.6813	2.22%
2016-08-24	0	0.225	0.225	0.235	0.224	0.230	400,000	91,680	0.2292	2.631	2.631	2.748	2.619	2.690	34,205	2.6803	-0.88%
2016-08-23	0	0.227	0.227	0.233	-	-	0	0	-	2.655	2.655	2.725	-	-	0	-	1.34%
2016-08-22	0	0.224	0.224	0.235	0.224	0.224	560,000	125,440	0.2240	2.619	2.619	2.748	2.619	2.619	47,887	2.6195	0.00%
2016-08-19	0	0.224	0.224	0.236	0.221	0.225	400,000	89,280	0.2232	2.619	2.619	2.760	2.584	2.631	34,205	2.6101	-0.44%
2016-08-18	0	0.225	0.224	0.235	-	-	0	0	-	2.631	2.619	2.748	-	-	0	-	0.00%
2016-08-17	0	0.225	0.225	0.234	-	-	0	0	-	2.631	2.631	2.736	-	-	0	-	0.45%
2016-08-16	0	0.224	0.224	0.234	0.224	0.224	80,000	17,920	0.2240	2.619	2.619	2.736	2.619	2.619	6,841	2.6195	-0.44%
2016-08-15	0	0.225	0.222	0.232	0.225	0.225	200,000	45,000	0.2250	2.631	2.596	2.713	2.631	2.631	17,103	2.6312	-0.44%
2016-08-12	0	0.226	0.225	0.234	0.226	0.226	80,000	18,080	0.2260	2.643	2.631	2.736	2.643	2.643	6,841	2.6429	-2.16%
2016-08-11	0	0.231	0.231	0.237	0.227	0.229	480,000	109,520	0.2282	2.701	2.701	2.772	2.655	2.678	41,046	2.6682	-1.70%
2016-08-10	0	0.235	0.227	0.236	0.233	0.235	480,000	112,520	0.2344	2.748	2.655	2.760	2.725	2.748	41,046	2.7413	1.29%
2016-08-09	0	0.232	0.232	0.239	0.230	0.232	520,000	119,880	0.2305	2.713	2.713	2.795	2.690	2.713	44,467	2.6959	-1.28%
2016-08-08	0	0.235	0.231	0.235	0.236	0.236	40,000	9,440	0.2360	2.748	2.701	2.748	2.760	2.760	3,421	2.7598	0.00%
2016-08-05	0	0.235	0.230	0.239	-	-	0	0	-	2.748	2.690	2.795	-	-	0	-	0.00%
2016-08-04	0	0.235	0.234	0.240	-	-	0	0	-	2.748	2.736	2.807	-	-	0	-	0.00%
2016-08-03	0	0.235	0.235	0.238	0.230	0.230	120,000	27,600	0.2300	2.748	2.748	2.783	2.690	2.690	10,262	2.6897	1.73%
2016-08-01	0	0.231	0.225	0.245	-	-	0	0	-	2.701	2.631	2.865	-	-	0	-	0.00%
2016-07-29	0	0.231	0.227	0.238	-	-	0	0	-	2.701	2.655	2.783	-	-	0	-	0.00%
2016-07-28	0	0.231	0.231	0.235	0.231	0.232	120,000	27,760	0.2313	2.701	2.701	2.748	2.701	2.713	10,262	2.7052	0.43%
2016-07-27	0	0.230	0.229	0.235	0.228	0.231	720,000	165,320	0.2296	2.690	2.678	2.748	2.666	2.701	61,569	2.6851	-0.43%
2016-07-26	0	0.231	0.228	0.231	-	-	3,762	838	0.2228	2.701	2.666	2.701	-	-	322	2.6049	0.00%
2016-07-25	0	0.231	0.228	0.244	-	-	0	0	-	2.701	2.666	2.853	-	-	0	-	0.00%
2016-07-22	0	0.231	0.231	0.234	0.231	0.246	760,000	180,160	0.2371	2.701	2.701	2.736	2.701	2.877	64,990	2.7721	-1.28%
2016-07-21	0	0.234	0.234	0.235	0.230	0.239	1,920,000	450,480	0.2346	2.736	2.736	2.748	2.690	2.795	164,185	2.7437	2.63%
2016-07-20	0	0.228	0.228	0.232	0.226	0.226	40,000	9,040	0.2260	2.666	2.666	2.713	2.643	2.643	3,421	2.6429	1.33%
2016-07-19	0	0.225	0.225	0.235	-	-	0	0	-	2.631	2.631	2.748	-	-	0	-	0.90%
2016-07-18	0	0.223	0.222	0.235	-	-	0	0	-	2.608	2.596	2.748	-	-	0	-	0.00%
2016-07-15	0	0.223	0.223	0.234	0.223	0.230	160,000	36,200	0.2263	2.608	2.608	2.736	2.608	2.690	13,682	2.6458	0.00%
2016-07-14	0	0.223	0.223	0.233	0.221	0.224	160,000	35,600	0.2225	2.608	2.608	2.725	2.584	2.619	13,682	2.6019	-0.45%
2016-07-13	0	0.224	0.223	0.236	0.224	0.224	40,962	9,155	0.2235	2.619	2.608	2.760	2.619	2.619	3,503	2.6136	1.82%
2016-07-12	0	0.220	0.220	0.226	0.220	0.221	1,960,000	431,800	0.2203	2.573	2.573	2.643	2.573	2.584	167,605	2.5763	0.00%
2016-07-11	0	0.220	0.219	0.225	0.219	0.224	2,280,288	504,340	0.2212	2.573	2.561	2.631	2.561	2.619	194,994	2.5864	-2.22%
2016-07-08	0	0.225	0.225	0.231	-	-	0	0	-	2.631	2.631	2.701	-	-	0	-	0.45%
2016-07-07	0	0.224	0.222	0.231	-	-	0	0	-	2.619	2.596	2.701	-	-	0	-	0.00%
2016-07-06	0	0.224	0.222	0.238	-	-	0	0	-	2.619	2.596	2.783	-	-	0	-	0.00%
2016-07-05	0	0.224	0.223	0.238	-	-	0	0	-	2.619	2.608	2.783	-	-	0	-	0.00%
2016-07-04	0	0.224	0.224	0.237	0.224	0.224	60,000	13,260	0.2210	2.619	2.619	2.772	2.619	2.619	5,131	2.5844	-5.49%
2016-06-30	0	0.237	0.225	0.237	0.238	0.238	40,000	9,520	0.2380	2.772	2.631	2.772	2.783	2.783	3,421	2.7832	7.73%
2016-06-29	0	0.220	0.220	0.230	0.220	0.221	560,000	123,600	0.2207	2.573	2.573	2.690	2.573	2.584	47,887	2.5811	-0.45%
2016-06-28	0	0.221	0.221	0.230	0.220	0.220	206,000	45,260	0.2197	2.584	2.584	2.690	2.573	2.573	17,616	2.5693	0.45%
2016-06-27	0	0.220	0.220	0.230	0.220	0.220	40,000	8,800	0.2200	2.573	2.573	2.690	2.573	2.573	3,421	2.5727	0.00%
2016-06-24	0	0.220	0.220	0.231	0.220	0.220	280,000	61,600	0.2200	2.573	2.573	2.701	2.573	2.573	23,944	2.5727	-4.35%
2016-06-23	0	0.230	0.226	0.230	0.222	0.230	310,000	69,670	0.2247	2.690	2.643	2.690	2.596	2.690	26,509	2.6282	0.00%
2016-06-22	0	0.230	0.226	0.230	0.219	0.230	600,000	135,160	0.2253	2.690	2.643	2.690	2.561	2.690	51,308	2.6343	3.60%
2016-06-21	0	0.222	0.222	0.230	0.222	0.222	64,000	14,040	0.2194	2.596	2.596	2.690	2.596	2.596	5,473	2.5654	-1.33%
2016-06-20	0	0.225	0.223	0.230	-	-	0	0	-	2.631	2.608	2.690	-	-	0	-	0.00%
2016-06-17	0	0.225	0.223	0.230	0.225	0.225	40,000	9,000	0.2250	2.631	2.608	2.690	2.631	2.631	3,421	2.6312	0.00%
2016-06-16	0	0.225	0.220	0.230	-	-	4,733	974	0.2058	2.631	2.573	2.690	-	-	405	2.4065	0.00%
2016-06-15	0	0.225	0.218	0.238	-	-	0	0	-	2.631	2.549	2.783	-	-	0	-	0.00%
2016-06-14	0	0.225	0.222	0.238	-	-	0	0	-	2.631	2.596	2.783	-	-	0	-	0.00%
2016-06-13	0	0.225	0.221	0.239	0.224	0.225	440,000	98,920	0.2248	2.631	2.584	2.795	2.619	2.631	37,626	2.6291	0.00%
2016-06-10	0	0.225	0.225	0.239	-	-	0	0	-	2.631	2.631	2.795	-	-	0	-	0.00%
2016-06-08	0	0.225	0.225	0.239	0.225	0.225	80,000	18,000	0.2250	2.631	2.631	2.795	2.631	2.631	6,841	2.6312	-2.17%
2016-06-07	0	0.230	0.225	0.239	-	-	0	0	-	2.690	2.631	2.795	-	-	0	-	0.00%
2016-06-06	0	0.230	0.227	0.237	0.230	0.230	40,000	9,200	0.2300	2.690	2.655	2.772	2.690	2.690	3,421	2.6897	-3.36%
2016-06-03	0	0.238	0.228	0.238	0.239	0.239	40,000	9,560	0.2390	2.783	2.666	2.783	2.795	2.795	3,421	2.7949	3.48%
2016-06-02	0	0.230	0.226	0.230	-	-	0	0	-	2.690	2.643	2.690	-	-	0	-	0.00%
2016-06-01	0	0.230	0.228	0.230	0.230	0.230	240,000	55,200	0.2300	2.690	2.666	2.690	2.690	2.690	20,523	2.6897	3.60%
2016-05-31	0	0.222	0.222	0.228	0.220	0.220	40,000	8,800	0.2200	2.596	2.596	2.666	2.573	2.573	3,421	2.5727	-1.33%
2016-05-30	0	0.225	0.221	0.230	0.225	0.225	80,000	18,000	0.2250	2.631	2.584	2.690	2.631	2.631	6,841	2.6312	0.00%
2016-05-27	0	0.225	0.220	0.230	0.225	0.225	40,000	9,000	0.2250	2.631	2.573	2.690	2.631	2.631	3,421	2.6312	2.27%
2016-05-26	0	0.220	0.220	0.223	0.220	0.220	200,000	44,000	0.2200	2.573	2.573	2.608	2.573	2.573	17,103	2.5727	0.00%
2016-05-25	0	0.220	0.215	0.225	0.219	0.221	560,000	122,920	0.2195	2.573	2.514	2.631	2.561	2.584	47,887	2.5669	0.46%
2016-05-24	0	0.219	0.219	0.230	0.219	0.219	41,013	8,972	0.2188	2.561	2.561	2.690	2.561	2.561	3,507	2.5582	-0.45%
2016-05-23	0	0.220	0.220	0.227	0.220	0.220	160,000	35,200	0.2200	2.573	2.573	2.655	2.573	2.573	13,682	2.5727	-0.90%
2016-05-20	0	0.222	0.222	0.232	-	-	0	0	-	2.596	2.596	2.713	-	-	0	-	0.00%
2016-05-19	0	0.222	0.220	0.233	-	-	0	0	-	2.596	2.573	2.725	-	-	0	-	0.00%
2016-05-18	0	0.222	0.219	0.234	0.222	0.223	320,000	71,080	0.2221	2.596	2.561	2.736	2.596	2.608	27,364	2.5976	0.00%
2016-05-17	0	0.222	0.221	0.231	0.222	0.228	360,000	80,800	0.2244	2.596	2.584	2.701	2.596	2.666	30,785	2.6247	0.00%
2016-05-16	0	0.222	0.218	0.231	-	-	0	0	-	2.596	2.549	2.701	-	-	0	-	0.00%
2016-05-13	0	0.222	0.222	0.234	0.220	0.224	322,737	71,788	0.2224	2.596	2.596	2.736	2.573	2.619	27,598	2.6012	-5.53%
2016-05-12	0	0.235	0.228	0.240	-	-	0	0	-	2.748	2.666	2.807	-	-	0	-	0.00%
2016-05-11	0	0.235	0.231	0.240	-	-	0	0	-	2.748	2.701	2.807	-	-	0	-	0.00%
2016-05-10	0	0.235	0.221	0.239	-	-	0	0	-	2.748	2.584	2.795	-	-	0	-	0.00%
2016-05-09	0	0.235	0.231	0.239	-	-	0	0	-	2.748	2.701	2.795	-	-	0	-	0.00%
2016-05-06	0	0.235	0.235	0.249	0.235	0.242	240,000	56,960	0.2373	2.748	2.748	2.912	2.748	2.830	20,523	2.7754	-6.00%
2016-05-05	0	0.250	0.242	0.255	0.243	0.250	240,000	59,360	0.2473	2.924	2.830	2.982	2.842	2.924	20,523	2.8923	0.00%
2016-05-04	0	0.250	0.231	0.250	0.250	0.250	80,000	20,000	0.2500	2.924	2.701	2.924	2.924	2.924	6,841	2.9235	0.00%
2016-05-03	0	0.250	0.236	0.250	0.250	0.250	106,000	26,058	0.2458	2.924	2.760	2.924	2.924	2.924	9,064	2.8748	0.81%
2016-04-29	0	0.248	0.241	0.248	0.238	0.248	440,000	106,040	0.2410	2.900	2.818	2.900	2.783	2.900	37,626	2.8183	2.90%
2016-04-28	0	0.241	0.238	0.248	-	-	0	0	-	2.818	2.783	2.900	-	-	0	-	0.00%
2016-04-27	0	0.241	0.234	0.244	0.241	0.244	400,000	96,760	0.2419	2.818	2.736	2.853	2.818	2.853	34,205	2.8288	-1.63%
2016-04-26	0	0.245	0.233	0.245	0.245	0.245	120,000	29,400	0.2450	2.865	2.725	2.865	2.865	2.865	10,262	2.8651	2.94%
2016-04-25	0	0.238	0.238	0.245	-	-	0	0	-	2.783	2.783	2.865	-	-	0	-	0.00%
2016-04-22	0	0.238	0.237	0.243	0.238	0.238	40,000	9,520	0.2380	2.783	2.772	2.842	2.783	2.783	3,421	2.7832	-1.24%
2016-04-21	0	0.241	0.237	0.249	-	-	0	0	-	2.818	2.772	2.912	-	-	0	-	0.00%
2016-04-20	0	0.241	0.236	0.242	-	-	0	0	-	2.818	2.760	2.830	-	-	0	-	0.00%
2016-04-19	0	0.241	0.238	0.241	0.237	0.241	280,000	66,720	0.2383	2.818	2.783	2.818	2.772	2.818	23,944	2.7865	0.00%
2016-04-18	0	0.241	0.235	0.241	0.229	0.243	520,000	122,760	0.2361	2.818	2.748	2.818	2.678	2.842	44,467	2.7607	2.55%
2016-04-15	0	0.235	0.233	0.235	0.235	0.235	282,640	66,394	0.2349	2.748	2.725	2.748	2.748	2.748	24,169	2.7470	0.00%
2016-04-14	0	0.235	0.231	0.244	0.235	0.235	200,000	47,000	0.2350	2.748	2.701	2.853	2.748	2.748	17,103	2.7481	0.86%
2016-04-13	0	0.233	0.233	0.238	0.231	0.249	1,280,000	298,560	0.2333	2.725	2.725	2.783	2.701	2.912	109,457	2.7277	-1.69%
2016-04-12	0	0.237	0.237	0.245	0.235	0.235	200,000	47,000	0.2350	2.772	2.772	2.865	2.748	2.748	17,103	2.7481	-0.84%
2016-04-11	0	0.239	0.236	0.240	0.236	0.245	400,000	95,640	0.2391	2.795	2.760	2.807	2.760	2.865	34,205	2.7961	-1.24%
2016-04-08	0	0.242	0.236	0.248	0.233	0.242	480,000	114,920	0.2394	2.830	2.760	2.900	2.725	2.830	41,046	2.7998	2.54%
2016-04-07	0	0.236	0.234	0.238	0.230	0.239	880,000	206,960	0.2352	2.760	2.736	2.783	2.690	2.795	75,251	2.7502	2.61%
2016-04-06	0	0.230	0.228	0.235	0.225	0.230	132,000	29,760	0.2255	2.690	2.666	2.748	2.631	2.690	11,288	2.6365	4.55%
2016-04-05	0	0.220	0.220	0.235	0.220	0.220	280,000	61,600	0.2200	2.573	2.573	2.748	2.573	2.573	23,944	2.5727	0.00%
2016-04-01	0	0.220	0.216	0.232	-	-	0	0	-	2.573	2.526	2.713	-	-	0	-	0.00%
2016-03-31	0	0.220	0.220	0.225	0.220	0.220	80,000	17,600	0.2200	2.573	2.573	2.631	2.573	2.573	6,841	2.5727	-2.22%
2016-03-30	0	0.225	0.224	0.241	0.224	0.225	240,000	53,840	0.2243	2.631	2.619	2.818	2.619	2.631	20,523	2.6234	-0.44%
2016-03-29	0	0.226	0.217	0.226	-	-	0	0	-	2.643	2.538	2.643	-	-	0	-	0.00%
2016-03-24	0	0.226	0.218	0.233	0.226	0.226	40,000	9,040	0.2260	2.643	2.549	2.725	2.643	2.643	3,421	2.6429	-0.88%
2016-03-23	0	0.228	0.222	0.228	0.220	0.228	400,000	90,440	0.2261	2.666	2.596	2.666	2.573	2.666	34,205	2.6440	0.00%
2016-03-22	0	0.228	0.213	0.230	0.228	0.234	120,000	27,840	0.2320	2.666	2.491	2.690	2.666	2.736	10,262	2.7130	1.33%
2016-03-21	0	0.225	0.214	0.225	0.214	0.225	120,000	26,120	0.2177	2.631	2.503	2.631	2.503	2.631	10,262	2.5454	5.14%
2016-03-18	0	0.214	0.213	0.224	-	-	0	0	-	2.503	2.491	2.619	-	-	0	-	0.00%
2016-03-17	0	0.214	0.214	0.217	0.212	0.218	520,000	112,320	0.2160	2.503	2.503	2.538	2.479	2.549	44,467	2.5259	-1.83%
2016-03-16	0	0.218	0.212	0.218	0.211	0.218	400,000	86,640	0.2166	2.549	2.479	2.549	2.467	2.549	34,205	2.5330	-0.91%
2016-03-15	0	0.220	0.215	0.224	-	-	0	0	-	2.573	2.514	2.619	-	-	0	-	0.00%
2016-03-14	0	0.220	0.211	0.229	-	-	0	0	-	2.573	2.467	2.678	-	-	0	-	0.00%
2016-03-11	0	0.220	0.210	0.225	-	-	80,000	17,600	0.2200	2.573	2.456	2.631	-	-	6,841	2.5727	0.00%
2016-03-10	0	0.220	0.209	0.223	-	-	0	0	-	2.573	2.444	2.608	-	-	0	-	0.00%
2016-03-09	0	0.220	0.209	0.223	0.220	0.220	40,000	8,800	0.2200	2.573	2.444	2.608	2.573	2.573	3,421	2.5727	0.00%
2016-03-08	0	0.220	0.212	0.233	-	-	0	0	-	2.573	2.479	2.725	-	-	0	-	0.00%
2016-03-07	0	0.220	0.209	0.228	0.220	0.220	161,482	35,526	0.2200	2.573	2.444	2.666	2.573	2.573	13,809	2.5727	0.00%
2016-03-04	0	0.220	0.220	0.235	0.220	0.220	80,000	17,600	0.2200	2.573	2.573	2.748	2.573	2.573	6,841	2.5727	-1.35%
2016-03-03	0	0.223	0.217	0.227	0.223	0.223	80,000	17,840	0.2230	2.608	2.538	2.655	2.608	2.608	6,841	2.6078	0.00%
2016-03-02	0	0.223	0.220	0.223	0.220	0.225	440,000	97,840	0.2224	2.608	2.573	2.608	2.573	2.631	37,626	2.6004	3.72%
2016-03-01	0	0.215	0.213	0.225	0.215	0.215	200,000	43,000	0.2150	2.514	2.491	2.631	2.514	2.514	17,103	2.5142	1.90%
2016-02-29	0	0.211	0.208	0.224	0.211	0.211	120,000	25,320	0.2110	2.467	2.432	2.619	2.467	2.467	10,262	2.4675	0.48%
2016-02-26	0	0.210	0.210	0.218	0.210	0.211	440,000	92,440	0.2101	2.456	2.456	2.549	2.456	2.467	37,626	2.4568	-1.87%
2016-02-25	0	0.214	0.210	0.225	0.214	0.214	200,000	42,800	0.2140	2.503	2.456	2.631	2.503	2.503	17,103	2.5025	0.00%
2016-02-24	0	0.214	0.211	0.214	0.214	0.220	520,000	112,240	0.2158	2.503	2.467	2.503	2.503	2.573	44,467	2.5241	-3.60%
2016-02-23	0	0.222	0.213	0.222	0.205	0.222	760,000	160,840	0.2116	2.596	2.491	2.596	2.397	2.596	64,990	2.4748	3.74%
2016-02-22	0	0.214	0.206	0.228	0.214	0.214	120,000	25,680	0.2140	2.503	2.409	2.666	2.503	2.503	10,262	2.5025	0.94%
2016-02-19	0	0.212	0.212	0.215	0.211	0.213	240,000	50,880	0.2120	2.479	2.479	2.514	2.467	2.491	20,523	2.4792	-1.40%
2016-02-18	0	0.215	0.215	0.220	-	-	0	0	-	2.514	2.514	2.573	-	-	0	-	2.38%
2016-02-17	0	0.210	0.210	0.225	0.204	0.210	880,000	182,400	0.2073	2.456	2.456	2.631	2.386	2.456	75,251	2.4239	2.44%
2016-02-16	0	0.205	0.201	0.215	-	-	0	0	-	2.397	2.351	2.514	-	-	0	-	0.00%
2016-02-15	0	0.205	0.200	0.215	-	-	20,000	3,800	0.1900	2.397	2.339	2.514	-	-	1,710	2.2219	0.00%
2016-02-12	0	0.205	0.200	0.220	0.200	0.205	280,000	56,600	0.2021	2.397	2.339	2.573	2.339	2.397	23,944	2.3639	-2.38%
2016-02-11	0	0.210	0.200	0.220	-	-	0	0	-	2.456	2.339	2.573	-	-	0	-	0.00%
2016-02-05	0	0.210	0.209	0.227	-	-	0	0	-	2.456	2.444	2.655	-	-	0	-	0.00%
2016-02-04	0	0.210	0.209	0.215	0.209	0.210	280,000	58,720	0.2097	2.456	2.444	2.514	2.444	2.456	23,944	2.4524	1.45%
2016-02-03	0	0.207	0.205	0.211	0.207	0.212	560,000	118,000	0.2107	2.421	2.397	2.467	2.421	2.479	47,887	2.4641	-9.21%
2016-02-02	0	0.228	0.210	0.228	-	-	1,370	261	0.1905	2.666	2.456	2.666	-	-	117	2.2279	-0.44%
2016-02-01	0	0.229	0.210	0.229	0.229	0.230	120,000	27,560	0.2297	2.678	2.456	2.678	2.678	2.690	10,262	2.6858	4.09%
2016-01-29	0	0.220	0.218	0.223	0.209	0.220	560,000	120,480	0.2151	2.573	2.549	2.608	2.444	2.573	47,887	2.5159	6.28%
2016-01-28	0	0.207	0.205	0.219	0.207	0.207	40,000	8,280	0.2070	2.421	2.397	2.561	2.421	2.421	3,421	2.4207	0.00%
2016-01-27	0	0.207	0.207	0.211	0.207	0.211	360,000	75,520	0.2098	2.421	2.421	2.467	2.421	2.467	30,785	2.4532	-1.90%
2016-01-26	0	0.211	0.208	0.221	0.211	0.211	120,000	25,320	0.2110	2.467	2.432	2.584	2.467	2.467	10,262	2.4675	-5.38%
2016-01-25	0	0.223	0.216	0.223	0.215	0.226	260,000	57,120	0.2197	2.608	2.526	2.608	2.514	2.643	22,233	2.5691	3.72%
2016-01-22	0	0.215	0.208	0.215	0.204	0.220	1,720,000	360,440	0.2096	2.514	2.432	2.514	2.386	2.573	147,082	2.4506	1.90%
2016-01-21	0	0.211	0.210	0.212	0.210	0.232	1,200,000	258,640	0.2155	2.467	2.456	2.479	2.456	2.713	102,616	2.5205	-9.44%
2016-01-20	0	0.233	0.214	0.233	0.223	0.223	40,000	8,920	0.2230	2.725	2.503	2.725	2.608	2.608	3,421	2.6078	-1.27%
2016-01-19	0	0.236	0.212	0.245	0.236	0.236	80,000	18,880	0.2360	2.760	2.479	2.865	2.760	2.760	6,841	2.7598	0.00%
2016-01-18	0	0.236	0.210	0.245	0.221	0.222	200,000	44,280	0.2214	2.760	2.456	2.865	2.584	2.596	17,103	2.5891	0.00%
2016-01-15	0	0.236	0.227	0.236	-	-	0	0	-	2.760	2.655	2.760	-	-	0	-	0.00%
2016-01-14	0	0.236	0.226	0.250	-	-	0	0	-	2.760	2.643	2.924	-	-	0	-	0.00%
2016-01-13	0	0.236	0.236	0.255	0.236	0.236	160,000	37,760	0.2360	2.760	2.760	2.982	2.760	2.760	13,682	2.7598	-1.67%
2016-01-12	0	0.240	0.236	0.250	0.240	0.242	200,000	48,160	0.2408	2.807	2.760	2.924	2.807	2.830	17,103	2.8159	-4.00%
2016-01-11	0	0.250	0.240	0.255	-	-	0	0	-	2.924	2.807	2.982	-	-	0	-	0.00%
2016-01-08	0	0.250	0.249	0.250	0.246	0.250	480,000	119,200	0.2483	2.924	2.912	2.924	2.877	2.924	41,046	2.9040	0.00%
2016-01-07	0	0.250	0.248	0.255	0.250	0.250	200,000	50,000	0.2500	2.924	2.900	2.982	2.924	2.924	17,103	2.9235	-3.85%
2016-01-06	0	0.260	0.255	0.265	0.260	0.260	200,000	52,000	0.2600	3.040	2.982	3.099	3.040	3.040	17,103	3.0405	0.00%
2016-01-05	0	0.260	0.260	0.265	0.260	0.260	120,000	31,200	0.2600	3.040	3.040	3.099	3.040	3.040	10,262	3.0405	0.00%
2016-01-04	0	0.260	0.255	0.275	0.260	0.260	200,000	52,000	0.2600	3.040	2.982	3.216	3.040	3.040	17,103	3.0405	-1.89%
2015-12-31	0	0.265	0.265	0.270	0.265	0.265	40,000	10,600	0.2650	3.099	3.099	3.157	3.099	3.099	3,421	3.0989	0.00%
2015-12-30	0	0.265	0.265	0.270	0.265	0.280	520,000	142,000	0.2731	3.099	3.099	3.157	3.099	3.274	44,467	3.1934	3.92%
2015-12-29	0	0.255	0.250	0.265	0.255	0.255	80,000	20,400	0.2550	2.982	2.924	3.099	2.982	2.982	6,841	2.9820	0.00%
2015-12-28	0	0.255	0.250	0.265	0.250	0.255	640,024	161,806	0.2528	2.982	2.924	3.099	2.924	2.982	54,730	2.9564	0.00%
2015-12-24	0	0.255	0.250	0.255	0.250	0.255	160,000	40,600	0.2538	2.982	2.924	2.982	2.924	2.982	13,682	2.9674	2.00%
2015-12-23	0	0.250	0.250	0.255	0.250	0.255	840,000	211,200	0.2514	2.924	2.924	2.982	2.924	2.982	71,831	2.9402	0.00%
2015-12-22	0	0.250	0.249	0.255	0.250	0.250	2,720,000	680,000	0.2500	2.924	2.912	2.982	2.924	2.924	232,595	2.9235	-5.66%
2015-12-21	0	0.265	0.246	0.280	-	-	0	0	-	3.099	2.877	3.274	-	-	0	-	0.00%
2015-12-18	0	0.265	0.250	0.265	0.265	0.265	40,000	10,600	0.2650	3.099	2.924	3.099	3.099	3.099	3,421	3.0989	3.92%
2015-12-17	0	0.255	0.250	0.255	0.250	0.255	240,000	60,200	0.2508	2.982	2.924	2.982	2.924	2.982	20,523	2.9333	2.82%
2015-12-16	0	0.248	0.248	0.255	0.248	0.255	520,000	130,000	0.2500	2.900	2.900	2.982	2.900	2.982	44,467	2.9235	0.81%
2015-12-15	0	0.246	0.246	0.260	0.246	0.250	560,000	139,840	0.2497	2.877	2.877	3.040	2.877	2.924	47,887	2.9202	-3.53%
2015-12-14	0	0.255	0.250	0.260	0.250	0.255	266,639	67,193	0.2520	2.982	2.924	3.040	2.924	2.982	22,801	2.9469	0.00%
2015-12-11	0	0.255	0.255	0.260	0.255	0.255	40,000	10,200	0.2550	2.982	2.982	3.040	2.982	2.982	3,421	2.9820	-1.92%
2015-12-10	0	0.260	0.250	0.265	0.250	0.260	880,000	228,000	0.2591	3.040	2.924	3.099	2.924	3.040	75,251	3.0298	0.00%
2015-12-09	0	0.260	0.250	0.270	0.255	0.270	400,000	104,000	0.2600	3.040	2.924	3.157	2.982	3.157	34,205	3.0405	0.00%
2015-12-08	0	0.260	0.255	0.270	0.255	0.260	680,000	174,200	0.2562	3.040	2.982	3.157	2.982	3.040	58,149	2.9958	-3.70%
2015-12-07	0	0.270	0.265	0.280	-	-	0	0	-	3.157	3.099	3.274	-	-	0	-	0.00%
2015-12-04	0	0.270	0.270	0.280	0.260	0.275	720,000	191,800	0.2664	3.157	3.157	3.274	3.040	3.216	61,569	3.1152	0.00%
2015-12-03	0	0.270	0.270	0.280	0.270	0.285	2,090,800	579,408	0.2771	3.157	3.157	3.274	3.157	3.333	178,790	3.2407	-3.57%
2015-12-02	0	0.280	0.275	0.300	0.280	0.285	880,000	247,800	0.2816	3.274	3.216	3.508	3.274	3.333	75,251	3.2930	-1.75%
2015-12-01	0	0.285	0.285	0.290	0.285	0.290	280,000	80,200	0.2864	3.333	3.333	3.391	3.333	3.391	23,944	3.3495	-1.72%
2015-11-30	0	0.290	0.285	0.290	0.290	0.305	401,728	118,457	0.2949	3.391	3.333	3.391	3.391	3.567	34,353	3.4482	3.57%
2015-11-27	0	0.280	0.280	0.285	0.275	0.285	1,280,000	355,400	0.2777	3.274	3.274	3.333	3.216	3.333	109,457	3.2470	-3.45%
2015-11-26	0	0.290	0.290	0.300	0.290	0.300	1,320,000	386,000	0.2924	3.391	3.391	3.508	3.391	3.508	112,877	3.4196	0.00%
2015-11-25	0	0.290	0.290	0.300	0.290	0.290	120,000	34,800	0.2900	3.391	3.391	3.508	3.391	3.391	10,262	3.3913	0.00%
2015-11-24	0	0.290	0.290	0.305	0.290	0.290	80,000	23,200	0.2900	3.391	3.391	3.567	3.391	3.391	6,841	3.3913	-1.69%
2015-11-23	0	0.295	0.290	0.305	-	-	0	0	-	3.450	3.391	3.567	-	-	0	-	0.00%
2015-11-20	0	0.295	0.295	0.300	-	-	0	0	-	3.450	3.450	3.508	-	-	0	-	0.00%
2015-11-19	0	0.295	0.295	0.305	0.290	0.300	120,000	35,200	0.2933	3.450	3.450	3.567	3.391	3.508	10,262	3.4303	1.72%
2015-11-18	0	0.290	0.285	0.305	0.290	0.305	360,000	105,600	0.2933	3.391	3.333	3.567	3.391	3.567	30,785	3.4303	-1.69%
2015-11-17	0	0.295	0.295	0.305	0.295	0.295	160,000	47,200	0.2950	3.450	3.450	3.567	3.450	3.450	13,682	3.4498	0.00%
2015-11-16	0	0.295	0.290	0.300	0.295	0.305	480,000	142,000	0.2958	3.450	3.391	3.508	3.450	3.567	41,046	3.4595	0.00%
2015-11-13	0	0.295	0.295	0.305	0.295	0.295	720,000	212,400	0.2950	3.450	3.450	3.567	3.450	3.450	61,569	3.4498	-3.28%
2015-11-12	0	0.305	0.305	0.310	0.305	0.310	560,000	171,000	0.3054	3.567	3.567	3.625	3.567	3.625	47,887	3.5709	1.67%
2015-11-11	0	0.300	0.295	0.305	-	-	0	0	-	3.508	3.450	3.567	-	-	0	-	0.00%
2015-11-10	0	0.300	0.295	0.310	0.300	0.300	80,000	24,000	0.3000	3.508	3.450	3.625	3.508	3.508	6,841	3.5082	-3.23%
2015-11-09	0	0.310	0.300	0.310	-	-	0	0	-	3.625	3.508	3.625	-	-	0	-	0.00%
2015-11-06	0	0.310	0.300	0.310	-	-	20,476	5,833	0.2849	3.625	3.508	3.625	-	-	1,751	3.3313	0.00%
2015-11-05	0	0.310	0.300	0.315	0.305	0.310	920,000	284,600	0.3093	3.625	3.508	3.684	3.567	3.625	78,672	3.6176	3.33%
2015-11-04	0	0.300	0.300	0.305	0.290	0.305	2,160,000	648,600	0.3003	3.508	3.508	3.567	3.391	3.567	184,708	3.5115	-4.76%
2015-11-03	0	0.315	0.305	0.320	-	-	0	0	-	3.684	3.567	3.742	-	-	0	-	0.00%
2015-11-02	0	0.315	0.305	0.315	0.315	0.315	80,000	25,200	0.3150	3.684	3.567	3.684	3.684	3.684	6,841	3.6837	3.28%
2015-10-30	0	0.305	0.305	0.310	0.300	0.310	1,450,000	439,800	0.3033	3.567	3.567	3.625	3.508	3.625	123,994	3.5470	-1.61%
2015-10-29	0	0.310	0.310	0.325	0.310	0.310	48,000	14,720	0.3067	3.625	3.625	3.801	3.625	3.625	4,105	3.5862	0.00%
2015-10-28	0	0.310	0.310	0.325	0.305	0.315	1,040,136	323,440	0.3110	3.625	3.625	3.801	3.567	3.684	88,945	3.6364	-4.62%
2015-10-27	0	0.325	0.325	0.330	0.325	0.325	240,000	78,000	0.3250	3.801	3.801	3.859	3.801	3.801	20,523	3.8006	3.17%
2015-10-26	0	0.315	0.315	0.320	0.310	0.335	3,680,000	1,168,400	0.3175	3.684	3.684	3.742	3.625	3.918	314,688	3.7129	-5.97%
2015-10-23	0	0.335	0.330	0.340	0.325	0.340	1,260,000	417,500	0.3313	3.918	3.859	3.976	3.801	3.976	107,746	3.8748	3.08%
2015-10-22	0	0.325	0.325	0.335	0.325	0.330	320,000	104,600	0.3269	3.801	3.801	3.918	3.801	3.859	27,364	3.8225	-2.99%
2015-10-20	0	0.335	0.330	0.340	0.335	0.340	320,000	108,400	0.3388	3.918	3.859	3.976	3.918	3.976	27,364	3.9614	3.08%
2015-10-19	0	0.325	0.325	0.350	0.325	0.325	80,000	26,000	0.3250	3.801	3.801	4.093	3.801	3.801	6,841	3.8006	-1.52%
2015-10-16	0	0.330	0.325	0.330	0.325	0.340	1,080,000	357,800	0.3313	3.859	3.801	3.859	3.801	3.976	92,354	3.8742	-2.94%
2015-10-15	0	0.340	0.335	0.340	0.310	0.345	3,240,000	1,086,600	0.3354	3.976	3.918	3.976	3.625	4.034	277,062	3.9219	6.25%
2015-10-14	0	0.320	0.315	0.320	0.305	0.320	1,120,000	352,200	0.3145	3.742	3.684	3.742	3.567	3.742	95,774	3.6774	1.59%
2015-10-13	0	0.315	0.305	0.315	0.315	0.315	40,000	12,600	0.3150	3.684	3.567	3.684	3.684	3.684	3,421	3.6837	3.28%
2015-10-12	0	0.305	0.300	0.310	0.305	0.315	1,280,000	395,000	0.3086	3.567	3.508	3.625	3.567	3.684	109,457	3.6087	0.00%
2015-10-09	0	0.305	0.300	0.315	0.300	0.315	1,280,000	391,600	0.3059	3.567	3.508	3.684	3.508	3.684	109,457	3.5777	1.67%
2015-10-08	0	0.300	0.295	0.300	0.275	0.305	1,960,000	576,200	0.2940	3.508	3.450	3.508	3.216	3.567	167,605	3.4378	11.11%
2015-10-07	0	0.270	0.270	0.285	0.265	0.265	200,000	53,000	0.2650	3.157	3.157	3.333	3.099	3.099	17,103	3.0989	0.00%
2015-10-06	0	0.270	0.270	0.285	0.270	0.270	140,000	37,400	0.2671	3.157	3.157	3.333	3.157	3.157	11,972	3.1240	0.00%
2015-10-05	0	0.270	0.265	0.280	0.270	0.270	40,000	10,800	0.2700	3.157	3.099	3.274	3.157	3.157	3,421	3.1574	1.89%
2015-10-02	0	0.265	0.265	0.285	0.265	0.265	80,000	21,200	0.2650	3.099	3.099	3.333	3.099	3.099	6,841	3.0989	-1.85%
2015-09-30	0	0.270	0.260	0.280	-	-	0	0	-	3.157	3.040	3.274	-	-	0	-	0.00%
2015-09-29	0	0.270	0.250	0.270	-	-	0	0	-	3.157	2.924	3.157	-	-	0	-	0.00%
2015-09-25	0	0.270	0.270	0.275	0.270	0.270	280,000	75,600	0.2700	3.157	3.157	3.216	3.157	3.157	23,944	3.1574	1.89%
2015-09-24	0	0.265	0.265	0.280	0.265	0.265	80,000	21,200	0.2650	3.099	3.099	3.274	3.099	3.099	6,841	3.0989	1.92%
2015-09-23	0	0.260	0.260	0.275	0.260	0.265	160,000	41,800	0.2613	3.040	3.040	3.216	3.040	3.099	13,682	3.0551	-5.45%
2015-09-22	0	0.275	0.265	0.275	0.270	0.280	280,000	76,200	0.2721	3.216	3.099	3.216	3.157	3.274	23,944	3.1825	1.85%
2015-09-21	0	0.270	0.260	0.275	0.255	0.270	1,440,000	369,600	0.2567	3.157	3.040	3.216	2.982	3.157	123,139	3.0015	0.00%
2015-09-18	0	0.270	0.270	0.280	0.265	0.275	300,000	80,600	0.2687	3.157	3.157	3.274	3.099	3.216	25,654	3.1418	1.89%
2015-09-17	0	0.265	0.265	0.280	0.265	0.265	120,000	31,800	0.2650	3.099	3.099	3.274	3.099	3.099	10,262	3.0989	0.00%
2015-09-16	0	0.265	0.265	0.280	0.265	0.265	40,000	10,600	0.2650	3.099	3.099	3.274	3.099	3.099	3,421	3.0989	0.00%
2015-09-15	0	0.265	0.265	0.285	-	-	0	0	-	3.099	3.099	3.333	-	-	0	-	0.00%
2015-09-14	0	0.265	0.265	0.285	0.265	0.265	40,000	10,600	0.2650	3.099	3.099	3.333	3.099	3.099	3,421	3.0989	0.00%
2015-09-11	0	0.265	0.265	0.295	0.265	0.280	570,383	153,255	0.2687	3.099	3.099	3.450	3.099	3.274	48,775	3.1421	0.00%
2015-09-10	0	0.265	0.260	0.275	0.265	0.280	80,000	21,800	0.2725	3.099	3.040	3.216	3.099	3.274	6,841	3.1867	-5.36%
2015-09-09	0	0.280	0.270	0.280	0.270	0.285	640,000	177,000	0.2766	3.274	3.157	3.274	3.157	3.333	54,728	3.2342	7.69%
2015-09-08	0	0.260	0.260	0.270	0.260	0.260	320,000	83,200	0.2600	3.040	3.040	3.157	3.040	3.040	27,364	3.0405	0.00%
2015-09-07	0	0.260	0.255	0.275	0.260	0.265	240,000	63,200	0.2633	3.040	2.982	3.216	3.040	3.099	20,523	3.0795	-1.89%
2015-09-04	0	0.265	0.265	0.280	0.265	0.265	360,000	95,400	0.2650	3.099	3.099	3.274	3.099	3.099	30,785	3.0989	-1.85%
2015-09-02	0	0.270	0.265	0.275	0.265	0.270	640,000	172,400	0.2694	3.157	3.099	3.216	3.099	3.157	54,728	3.1501	1.89%
2015-09-01	0	0.265	0.260	0.265	0.260	0.265	760,000	199,200	0.2621	3.099	3.040	3.099	3.040	3.099	64,990	3.0651	0.00%
2015-08-31	0	0.265	0.260	0.280	0.260	0.280	1,080,000	284,000	0.2630	3.099	3.040	3.274	3.040	3.274	92,354	3.0751	-1.85%
2015-08-28	0	0.270	0.265	0.270	0.270	0.275	440,000	120,000	0.2727	3.157	3.099	3.157	3.157	3.216	37,626	3.1893	-1.82%
2015-08-27	0	0.275	0.275	0.290	0.275	0.275	160,000	44,000	0.2750	3.216	3.216	3.391	3.216	3.216	13,682	3.2159	3.77%
2015-08-26	0	0.265	0.265	0.285	0.265	0.285	360,000	98,800	0.2744	3.099	3.099	3.333	3.099	3.333	30,785	3.2094	0.00%
2015-08-25	0	0.265	0.265	0.270	0.265	0.285	1,320,000	353,600	0.2679	3.099	3.099	3.157	3.099	3.333	112,877	3.1326	-1.85%
2015-08-24	0	0.270	0.265	0.280	0.265	0.280	1,720,000	464,600	0.2701	3.157	3.099	3.274	3.099	3.274	147,082	3.1588	-5.26%
2015-08-21	0	0.285	0.285	0.300	0.285	0.300	480,000	137,600	0.2867	3.333	3.333	3.508	3.333	3.508	41,046	3.3523	-3.39%
2015-08-20	0	0.295	0.290	0.300	0.295	0.295	1,080,000	318,600	0.2950	3.450	3.391	3.508	3.450	3.450	92,354	3.4498	3.51%
2015-08-19	0	0.285	0.285	0.295	0.285	0.305	440,000	128,000	0.2909	3.333	3.333	3.450	3.333	3.567	37,626	3.4019	0.00%
2015-08-18	0	0.285	0.285	0.295	0.285	0.290	1,520,000	439,200	0.2889	3.333	3.333	3.450	3.333	3.391	129,980	3.3790	-3.39%
2015-08-17	0	0.295	0.290	0.300	0.290	0.295	760,000	220,800	0.2905	3.450	3.391	3.508	3.391	3.450	64,990	3.3975	0.00%
2015-08-14	0	0.295	0.290	0.300	0.295	0.295	120,000	35,400	0.2950	3.450	3.391	3.508	3.450	3.450	10,262	3.4498	-1.67%
2015-08-13	0	0.300	0.290	0.305	0.300	0.300	240,000	72,000	0.3000	3.508	3.391	3.567	3.508	3.508	20,523	3.5082	0.00%
2015-08-12	0	0.300	0.300	0.310	0.290	0.295	80,000	23,400	0.2925	3.508	3.508	3.625	3.391	3.450	6,841	3.4205	-3.23%
2015-08-11	0	0.310	0.305	0.315	0.305	0.320	440,000	136,000	0.3091	3.625	3.567	3.684	3.567	3.742	37,626	3.6146	1.64%
2015-08-10	0	0.305	0.305	0.315	0.295	0.305	80,000	24,000	0.3000	3.567	3.567	3.684	3.450	3.567	6,841	3.5082	-1.61%
2015-08-07	0	0.310	0.310	0.320	0.305	0.310	360,000	110,600	0.3072	3.625	3.625	3.742	3.567	3.625	30,785	3.5927	5.08%
2015-08-06	0	0.295	0.295	0.300	0.290	0.305	920,000	272,000	0.2957	3.450	3.450	3.508	3.391	3.567	78,672	3.4574	-1.67%
2015-08-05	0	0.300	0.300	0.310	0.300	0.310	380,000	114,400	0.3011	3.508	3.508	3.625	3.508	3.625	32,495	3.5206	-3.23%
2015-08-04	0	0.310	0.300	0.310	0.300	0.310	1,040,000	314,800	0.3027	3.625	3.508	3.625	3.508	3.625	88,933	3.5397	1.64%
2015-08-03	0	0.305	0.300	0.315	0.290	0.310	1,840,000	553,400	0.3008	3.567	3.508	3.684	3.391	3.625	157,344	3.5171	-3.17%
2015-07-31	0	0.315	0.310	0.315	0.315	0.320	80,000	25,400	0.3175	3.684	3.625	3.684	3.684	3.742	6,841	3.7129	0.00%
2015-07-30	0	0.315	0.315	0.320	0.315	0.315	160,000	50,400	0.3150	3.684	3.684	3.742	3.684	3.684	13,682	3.6837	-1.56%
2015-07-29	0	0.320	0.310	0.320	0.310	0.320	880,000	276,200	0.3139	3.742	3.625	3.742	3.625	3.742	75,251	3.6704	0.00%
2015-07-28	0	0.320	0.315	0.320	0.305	0.320	600,000	188,200	0.3137	3.742	3.684	3.742	3.567	3.742	51,308	3.6681	1.59%
2015-07-27	0	0.315	0.315	0.325	0.310	0.330	1,280,000	408,000	0.3188	3.684	3.684	3.801	3.625	3.859	109,457	3.7275	-5.97%
2015-07-24	0	0.335	0.335	0.340	0.335	0.340	560,000	188,200	0.3361	3.918	3.918	3.976	3.918	3.976	47,887	3.9301	-1.47%
2015-07-23	0	0.340	0.335	0.355	0.335	0.355	480,000	164,600	0.3429	3.976	3.918	4.151	3.918	4.151	41,046	4.0101	0.00%
2015-07-22	0	0.340	0.340	0.350	0.335	0.350	360,000	123,800	0.3439	3.976	3.976	4.093	3.918	4.093	30,785	4.0215	-1.45%
2015-07-21	0	0.345	0.340	0.355	0.340	0.345	280,000	95,800	0.3421	4.034	3.976	4.151	3.976	4.034	23,944	4.0011	-1.43%
2015-07-20	0	0.350	0.345	0.350	0.345	0.360	1,400,000	488,400	0.3489	4.093	4.034	4.093	4.034	4.210	119,718	4.0796	-2.78%
2015-07-17	0	0.360	0.355	0.360	0.340	0.370	3,160,000	1,129,800	0.3575	4.210	4.151	4.210	3.976	4.327	270,221	4.1810	9.09%
2015-07-16	0	0.330	0.325	0.335	0.315	0.335	1,300,000	420,300	0.3233	3.859	3.801	3.918	3.684	3.918	111,167	3.7808	-1.49%
2015-07-15	0	0.335	0.330	0.340	0.320	0.360	2,000,000	674,800	0.3374	3.918	3.859	3.976	3.742	4.210	171,026	3.9456	-5.63%
2015-07-14	0	0.355	0.350	0.360	0.345	0.365	3,440,000	1,210,200	0.3518	4.151	4.093	4.210	4.034	4.268	294,165	4.1140	1.43%
2015-07-13	0	0.350	0.350	0.355	0.320	0.350	1,972,000	682,400	0.3460	4.093	4.093	4.151	3.742	4.093	168,632	4.0467	9.38%
2015-07-10	0	0.320	0.320	0.330	0.315	0.345	6,440,000	2,087,800	0.3242	3.742	3.742	3.859	3.684	4.034	550,703	3.7912	10.34%
2015-07-09	0	0.290	0.285	0.290	0.255	0.315	7,280,000	2,096,800	0.2880	3.391	3.333	3.391	2.982	3.684	622,534	3.3682	18.37%
2015-07-08	0	0.245	0.245	0.248	0.217	0.280	9,420,000	2,343,420	0.2488	2.865	2.865	2.900	2.538	3.274	805,532	2.9092	-15.52%
2015-07-07	0	0.290	0.290	0.300	0.290	0.315	4,320,000	1,292,200	0.2991	3.391	3.391	3.508	3.391	3.684	369,416	3.4980	-9.38%
2015-07-06	0	0.320	0.320	0.330	0.280	0.380	14,120,000	4,442,200	0.3146	3.742	3.742	3.859	3.274	4.444	1,207,443	3.6790	-14.67%
2015-07-03	0	0.375	0.370	0.380	0.370	0.435	11,966,000	4,659,110	0.3894	4.385	4.327	4.444	4.327	5.087	1,023,248	4.5533	-13.79%
2015-07-02	0	0.435	0.435	0.440	0.435	0.455	4,640,000	2,061,400	0.4443	5.087	5.087	5.145	5.087	5.321	396,780	5.1953	-5.43%
2015-06-30	0	0.460	0.460	0.465	0.435	0.465	2,920,000	1,323,600	0.4533	5.379	5.379	5.438	5.087	5.438	249,698	5.3008	1.10%
2015-06-29	0	0.455	0.455	0.465	0.440	0.495	12,908,000	6,052,680	0.4689	5.321	5.321	5.438	5.145	5.789	1,103,801	5.4835	-10.78%
2015-06-26	0	0.510	0.500	0.510	0.485	0.510	6,760,000	3,334,400	0.4933	5.964	5.847	5.964	5.672	5.964	578,067	5.7682	0.00%
2015-06-25	0	0.510	0.500	0.510	0.470	0.560	32,552,681	16,955,167	0.5209	5.964	5.847	5.964	5.496	6.549	2,783,675	6.0909	9.68%
2015-06-24	0	0.465	0.460	0.465	0.460	0.465	2,280,000	1,050,800	0.4609	5.438	5.379	5.438	5.379	5.438	194,969	5.3896	0.00%
2015-06-23	0	0.465	0.465	0.470	0.460	0.470	1,900,000	883,800	0.4652	5.438	5.438	5.496	5.379	5.496	162,475	5.4396	-1.06%
2015-06-22	0	0.470	0.465	0.475	0.450	0.480	3,330,000	1,567,900	0.4708	5.496	5.438	5.555	5.262	5.613	284,758	5.5061	3.30%
2015-06-19	0	0.455	0.455	0.460	0.450	0.465	7,600,000	3,471,800	0.4568	5.321	5.321	5.379	5.262	5.438	649,898	5.3421	0.00%
2015-06-18	0	0.455	0.455	0.460	0.455	0.480	5,160,000	2,366,000	0.4585	5.321	5.321	5.379	5.321	5.613	441,247	5.3621	-3.19%
2015-06-17	0	0.470	0.465	0.475	0.450	0.480	2,840,000	1,324,400	0.4663	5.496	5.438	5.555	5.262	5.613	242,857	5.4534	4.44%
2015-06-16	0	0.450	0.450	0.455	0.450	0.455	2,160,000	977,400	0.4525	5.262	5.262	5.321	5.262	5.321	184,708	5.2916	-1.10%
2015-06-15	0	0.455	0.450	0.455	0.455	0.470	4,250,000	1,953,500	0.4596	5.321	5.262	5.321	5.321	5.496	363,430	5.3752	-5.21%
2015-06-12	0	0.480	0.480	0.485	0.455	0.500	9,040,000	4,368,600	0.4833	5.613	5.613	5.672	5.321	5.847	773,037	5.6512	6.67%
2015-06-11	0	0.450	0.445	0.450	0.425	0.450	3,440,000	1,517,400	0.4411	5.262	5.204	5.262	4.970	5.262	294,165	5.1583	3.45%
2015-06-10	0	0.435	0.430	0.435	0.425	0.460	8,780,000	3,877,800	0.4417	5.087	5.028	5.087	4.970	5.379	750,804	5.1649	-5.43%
2015-06-09	0	0.460	0.455	0.465	0.450	0.495	6,450,000	3,001,550	0.4654	5.379	5.321	5.438	5.262	5.789	551,558	5.4419	-6.12%
2015-06-08	0	0.490	0.485	0.490	0.485	0.500	7,420,000	3,625,500	0.4886	5.730	5.672	5.730	5.672	5.847	634,506	5.7139	-2.00%
2015-06-05	0	0.500	0.500	0.510	0.495	0.520	10,250,400	5,158,092	0.5032	5.847	5.847	5.964	5.789	6.081	876,542	5.8846	-1.96%
2015-06-04	0	0.510	0.500	0.510	0.490	0.560	39,440,000	20,315,700	0.5151	5.964	5.847	5.964	5.730	6.549	3,372,630	6.0237	-7.27%
2015-06-03	0	0.550	0.550	0.560	0.460	0.570	64,429,231	34,133,306	0.5298	6.432	6.432	6.549	5.379	6.666	5,509,533	6.1953	13.40%
2015-06-02	0	0.485	0.480	0.490	0.470	0.495	10,534,000	5,090,140	0.4832	5.672	5.613	5.730	5.496	5.789	900,793	5.6507	-2.02%
2015-06-01	0	0.495	0.490	0.495	0.430	0.510	50,516,000	24,735,460	0.4897	5.789	5.730	5.789	5.028	5.964	4,319,772	5.7261	16.47%
2015-05-29	0	0.425	0.415	0.425	0.400	0.430	6,468,000	2,708,520	0.4188	4.970	4.853	4.970	4.678	5.028	553,098	4.8970	4.94%
2015-05-28	0	0.405	0.400	0.410	0.400	0.425	4,350,000	1,784,700	0.4103	4.736	4.678	4.795	4.678	4.970	371,981	4.7978	-1.22%
2015-05-27	0	0.410	0.405	0.415	0.410	0.440	12,816,000	5,404,280	0.4217	4.795	4.736	4.853	4.795	5.145	1,095,934	4.9312	-3.53%
2015-05-26	0	0.425	0.420	0.425	0.380	0.425	23,866,000	9,893,040	0.4145	4.970	4.912	4.970	4.444	4.970	2,040,852	4.8475	11.84%
2015-05-22	0	0.380	0.375	0.380	0.380	0.385	2,280,000	871,600	0.3823	4.444	4.385	4.444	4.444	4.502	194,969	4.4704	-2.56%
2015-05-21	0	0.390	0.385	0.395	0.385	0.400	6,290,000	2,476,450	0.3937	4.561	4.502	4.619	4.502	4.678	537,876	4.6041	0.00%
2015-05-20	0	0.390	0.385	0.390	0.365	0.400	15,980,000	6,194,550	0.3876	4.561	4.502	4.561	4.268	4.678	1,366,497	4.5332	8.33%
2015-05-19	0	0.360	0.355	0.360	0.360	0.370	2,190,000	795,400	0.3632	4.210	4.151	4.210	4.210	4.327	187,273	4.2473	0.00%
2015-05-18	0	0.360	0.360	0.365	0.360	0.370	2,320,000	843,200	0.3634	4.210	4.210	4.268	4.210	4.327	198,390	4.2502	-1.37%
2015-05-15	0	0.365	0.365	0.370	0.360	0.375	4,460,000	1,624,000	0.3641	4.268	4.268	4.327	4.210	4.385	381,388	4.2581	-2.67%
2015-05-14	0	0.375	0.370	0.380	0.370	0.385	6,260,000	2,351,600	0.3757	4.385	4.327	4.444	4.327	4.502	535,311	4.3930	1.35%
2015-05-13	0	0.370	0.365	0.375	0.360	0.370	2,240,000	818,800	0.3655	4.327	4.268	4.385	4.210	4.327	191,549	4.2746	2.78%
2015-05-12	0	0.360	0.360	0.370	0.360	0.370	1,560,000	568,800	0.3646	4.210	4.210	4.327	4.210	4.327	133,400	4.2639	-1.37%
2015-05-11	0	0.365	0.365	0.370	0.355	0.375	4,220,000	1,525,600	0.3615	4.268	4.268	4.327	4.151	4.385	360,865	4.2276	-1.35%
2015-05-08	0	0.370	0.365	0.375	0.365	0.375	2,960,000	1,093,200	0.3693	4.327	4.268	4.385	4.268	4.385	253,118	4.3189	0.00%
2015-05-07	0	0.370	0.365	0.370	0.365	0.390	9,040,000	3,344,200	0.3699	4.327	4.268	4.327	4.268	4.561	773,037	4.3261	-3.90%
2015-05-06	0	0.385	0.375	0.390	0.380	0.395	2,914,800	1,124,928	0.3859	4.502	4.385	4.561	4.444	4.619	249,253	4.5132	1.32%
2015-05-05	0	0.380	0.375	0.380	0.375	0.400	7,311,136	2,827,481	0.3867	4.444	4.385	4.444	4.385	4.678	625,197	4.5225	-1.30%
2015-05-04	0	0.385	0.385	0.395	0.380	0.395	2,803,202	1,074,352	0.3833	4.502	4.502	4.619	4.444	4.619	239,710	4.4819	0.00%
2015-04-30	0	0.385	0.380	0.390	0.375	0.410	11,960,000	4,627,000	0.3869	4.502	4.444	4.561	4.385	4.795	1,022,735	4.5241	-7.23%
2015-04-29	0	0.415	0.410	0.415	0.350	0.420	46,800,000	18,591,600	0.3973	4.853	4.795	4.853	4.093	4.912	4,002,005	4.6456	16.90%
2015-04-28	0	0.355	0.350	0.355	0.345	0.355	2,520,000	884,000	0.3508	4.151	4.093	4.151	4.034	4.151	215,493	4.1022	0.00%
2015-04-27	0	0.355	0.350	0.360	0.350	0.360	6,434,000	2,273,610	0.3534	4.151	4.093	4.210	4.093	4.210	550,190	4.1324	1.43%
2015-04-24	0	0.350	0.345	0.355	0.350	0.360	3,740,000	1,317,700	0.3523	4.093	4.034	4.151	4.093	4.210	319,818	4.1202	-2.78%
2015-04-23	0	0.360	0.355	0.370	0.355	0.380	5,190,000	1,889,800	0.3641	4.210	4.151	4.327	4.151	4.444	443,812	4.2581	-5.26%
2015-04-22	0	0.380	0.375	0.380	0.360	0.385	3,840,800	1,437,480	0.3743	4.444	4.385	4.444	4.210	4.502	328,438	4.3767	2.70%
2015-04-21	0	0.370	0.365	0.370	0.365	0.375	3,645,223	1,345,428	0.3691	4.327	4.268	4.327	4.268	4.385	311,714	4.3162	2.78%
2015-04-20	0	0.360	0.350	0.360	0.345	0.365	8,760,000	3,097,800	0.3536	4.210	4.093	4.210	4.034	4.268	749,093	4.1354	-2.70%
2015-04-17	0	0.370	0.365	0.375	0.370	0.385	5,400,000	2,043,600	0.3784	4.327	4.268	4.385	4.327	4.502	461,770	4.4256	-5.13%
2015-04-16	0	0.390	0.385	0.390	0.380	0.420	18,670,000	7,455,550	0.3993	4.561	4.502	4.561	4.444	4.912	1,596,527	4.6699	-1.27%
2015-04-15	0	0.395	0.395	0.400	0.340	0.405	27,340,000	10,291,800	0.3764	4.619	4.619	4.678	3.976	4.736	2,337,924	4.4021	19.70%
2015-04-14	0	0.330	0.325	0.330	0.330	0.345	5,728,000	1,924,300	0.3359	3.859	3.801	3.859	3.859	4.034	489,818	3.9286	-4.35%
2015-04-13	0	0.345	0.340	0.350	0.340	0.365	5,110,000	1,796,550	0.3516	4.034	3.976	4.093	3.976	4.268	436,971	4.1114	0.00%
2015-04-10	0	0.345	0.340	0.350	0.310	0.350	11,539,166	3,811,850	0.3303	4.034	3.976	4.093	3.625	4.093	986,748	3.8630	11.29%
2015-04-09	0	0.310	0.310	0.315	0.310	0.320	1,790,062	560,218	0.3130	3.625	3.625	3.684	3.625	3.742	153,073	3.6598	-1.59%
2015-04-08	0	0.315	0.310	0.315	0.310	0.320	2,252,000	705,500	0.3133	3.684	3.625	3.684	3.625	3.742	192,575	3.6635	1.61%
2015-04-02	0	0.310	0.305	0.310	0.300	0.310	1,640,000	499,800	0.3048	3.625	3.567	3.625	3.508	3.625	140,241	3.5639	1.64%
2015-04-01	0	0.305	0.300	0.305	0.295	0.320	5,160,000	1,557,000	0.3017	3.567	3.508	3.567	3.450	3.742	441,247	3.5286	-3.17%
2015-03-31	0	0.315	0.315	0.320	0.315	0.325	1,870,000	595,000	0.3182	3.684	3.684	3.742	3.684	3.801	159,909	3.7209	-1.56%
2015-03-30	0	0.320	0.320	0.325	0.300	0.325	3,094,000	976,400	0.3156	3.742	3.742	3.801	3.508	3.801	264,577	3.6904	3.23%
2015-03-27	0	0.310	0.305	0.310	-	-	0	0	-	3.625	3.567	3.625	-	-	0	-	0.00%
2015-03-26	0	0.310	0.305	0.315	0.310	0.310	840,000	260,400	0.3100	3.625	3.567	3.684	3.625	3.625	71,831	3.6252	-1.59%
2015-03-25	0	0.315	0.310	0.320	0.305	0.315	1,140,000	354,300	0.3108	3.684	3.625	3.742	3.567	3.684	97,485	3.6344	3.28%
2015-03-24	0	0.305	0.300	0.310	0.295	0.305	800,000	241,400	0.3018	3.567	3.508	3.625	3.450	3.567	68,410	3.5287	0.00%
2015-03-23	0	0.305	0.305	0.310	0.305	0.305	167,232	50,824	0.3039	3.567	3.567	3.625	3.567	3.567	14,300	3.5540	0.00%
2015-03-20	0	0.305	0.300	0.305	0.300	0.305	2,620,000	794,000	0.3031	3.567	3.508	3.567	3.508	3.567	224,044	3.5439	-1.61%
2015-03-19	0	0.310	0.305	0.315	0.295	0.315	2,480,000	764,000	0.3081	3.625	3.567	3.684	3.450	3.684	212,072	3.6025	-1.59%
2015-03-18	0	0.315	0.310	0.330	0.315	0.320	280,000	89,200	0.3186	3.684	3.625	3.859	3.684	3.742	23,944	3.7254	-4.55%
2015-03-17	0	0.330	0.325	0.335	0.315	0.330	2,224,000	719,480	0.3235	3.859	3.801	3.918	3.684	3.859	190,181	3.7831	4.76%
2015-03-16	0	0.315	0.305	0.320	0.300	0.315	820,000	251,300	0.3065	3.684	3.567	3.742	3.508	3.684	70,121	3.5838	1.61%
2015-03-13	0	0.310	0.305	0.310	0.300	0.310	600,000	185,400	0.3090	3.625	3.567	3.625	3.508	3.625	51,308	3.6135	0.00%
2015-03-12	0	0.310	0.305	0.315	0.310	0.310	120,000	37,200	0.3100	3.625	3.567	3.684	3.625	3.625	10,262	3.6252	0.00%
2015-03-11	0	0.310	0.305	0.315	0.310	0.310	160,000	49,400	0.3088	3.625	3.567	3.684	3.625	3.625	13,682	3.6106	0.00%
2015-03-10	0	0.310	0.310	0.315	0.310	0.315	400,000	125,800	0.3145	3.625	3.625	3.684	3.625	3.684	34,205	3.6778	-3.12%
2015-03-09	0	0.320	0.310	0.325	-	-	0	0	-	3.742	3.625	3.801	-	-	0	-	0.00%
2015-03-06	0	0.320	0.315	0.320	0.320	0.320	120,000	38,400	0.3200	3.742	3.684	3.742	3.742	3.742	10,262	3.7421	4.92%
2015-03-05	0	0.305	0.305	0.320	0.305	0.320	1,920,000	598,800	0.3119	3.567	3.567	3.742	3.567	3.742	164,185	3.6471	-3.17%
2015-03-04	0	0.315	0.315	0.325	0.310	0.315	360,000	112,400	0.3122	3.684	3.684	3.801	3.625	3.684	30,785	3.6512	-1.56%
2015-03-03	0	0.320	0.310	0.330	0.320	0.325	320,000	103,400	0.3231	3.742	3.625	3.859	3.742	3.801	27,364	3.7787	-1.54%
2015-03-02	0	0.325	0.315	0.330	0.310	0.325	730,000	234,400	0.3211	3.801	3.684	3.859	3.625	3.801	62,424	3.7549	-1.52%
2015-02-27	0	0.330	0.330	0.335	0.330	0.335	680,000	225,200	0.3312	3.859	3.859	3.918	3.859	3.918	58,149	3.8728	0.00%
2015-02-26	0	0.330	0.330	0.335	0.330	0.335	800,000	267,000	0.3338	3.859	3.859	3.918	3.859	3.918	68,410	3.9029	-2.94%
2015-02-25	0	0.340	0.335	0.340	0.335	0.340	1,360,000	458,000	0.3368	3.976	3.918	3.976	3.918	3.976	116,298	3.9382	0.00%
2015-02-24	0	0.340	0.340	0.345	0.340	0.350	2,280,000	789,800	0.3464	3.976	3.976	4.034	3.976	4.093	194,969	4.0509	-2.86%
2015-02-23	0	0.350	0.345	0.350	0.320	0.350	4,560,000	1,563,800	0.3429	4.093	4.034	4.093	3.742	4.093	389,939	4.0104	9.38%
2015-02-18	0	0.320	0.315	0.325	0.310	0.320	800,000	252,600	0.3158	3.742	3.684	3.801	3.625	3.742	68,410	3.6924	3.23%
2015-02-17	0	0.310	0.305	0.310	0.300	0.310	480,000	146,800	0.3058	3.625	3.567	3.625	3.508	3.625	41,046	3.5765	0.00%
2015-02-16	0	0.310	0.305	0.310	0.300	0.310	890,000	272,100	0.3057	3.625	3.567	3.625	3.508	3.625	76,107	3.5753	3.33%
2015-02-13	0	0.300	0.295	0.310	0.295	0.300	880,000	262,200	0.2980	3.508	3.450	3.625	3.450	3.508	75,251	3.4843	3.45%
2015-02-12	0	0.290	0.285	0.290	0.280	0.295	1,360,000	387,600	0.2850	3.391	3.333	3.391	3.274	3.450	116,298	3.3328	-1.69%
2015-02-11	0	0.295	0.290	0.305	0.285	0.295	720,000	208,800	0.2900	3.450	3.391	3.567	3.333	3.450	61,569	3.3913	1.72%
2015-02-10	0	0.290	0.290	0.300	0.290	0.295	640,000	187,800	0.2934	3.391	3.391	3.508	3.391	3.450	54,728	3.4315	-1.69%
2015-02-09	0	0.295	0.290	0.300	0.295	0.295	240,000	70,800	0.2950	3.450	3.391	3.508	3.450	3.450	20,523	3.4498	-1.67%
2015-02-06	0	0.300	0.290	0.305	0.295	0.305	590,000	176,000	0.2983	3.508	3.391	3.567	3.450	3.567	50,453	3.4884	1.69%
2015-02-05	0	0.295	0.290	0.300	0.290	0.295	1,440,000	423,200	0.2939	3.450	3.391	3.508	3.391	3.450	123,139	3.4368	0.00%
2015-02-04	0	0.295	0.295	0.300	0.295	0.305	1,300,000	390,200	0.3002	3.450	3.450	3.508	3.450	3.567	111,167	3.5100	-1.67%
2015-02-03	0	0.300	0.300	0.305	-	-	0	0	-	3.508	3.508	3.567	-	-	0	-	0.00%
2015-02-02	0	0.300	0.300	0.305	0.295	0.310	2,520,000	760,600	0.3018	3.508	3.508	3.567	3.450	3.625	215,493	3.5296	-3.23%
2015-01-30	0	0.310	0.305	0.310	0.310	0.315	840,000	262,800	0.3129	3.625	3.567	3.625	3.625	3.684	71,831	3.6586	0.00%
2015-01-29	0	0.310	0.305	0.315	0.305	0.315	1,370,000	430,050	0.3139	3.625	3.567	3.684	3.567	3.684	117,153	3.6708	-1.59%
2015-01-28	0	0.315	0.310	0.315	0.300	0.315	1,640,000	501,400	0.3057	3.684	3.625	3.684	3.508	3.684	140,241	3.5753	3.28%
2015-01-27	0	0.305	0.305	0.310	0.300	0.320	2,360,000	725,800	0.3075	3.567	3.567	3.625	3.508	3.742	201,811	3.5964	-4.69%
2015-01-26	0	0.320	0.310	0.320	0.310	0.325	1,240,000	390,800	0.3152	3.742	3.625	3.742	3.625	3.801	106,036	3.6855	1.59%
2015-01-23	0	0.315	0.315	0.320	0.310	0.320	1,920,000	603,200	0.3142	3.684	3.684	3.742	3.625	3.742	164,185	3.6739	5.00%
2015-01-22	0	0.300	0.300	0.305	0.295	0.320	4,920,000	1,501,800	0.3052	3.508	3.508	3.567	3.450	3.742	420,724	3.5696	-4.76%
2015-01-21	0	0.315	0.315	0.325	0.315	0.330	1,880,000	601,800	0.3201	3.684	3.684	3.801	3.684	3.859	160,764	3.7434	-1.56%
2015-01-20	0	0.320	0.315	0.325	0.315	0.320	2,280,000	725,000	0.3180	3.742	3.684	3.801	3.684	3.742	194,969	3.7185	0.00%
2015-01-19	0	0.320	0.320	0.325	0.315	0.340	2,880,000	936,400	0.3251	3.742	3.742	3.801	3.684	3.976	246,277	3.8022	-5.88%
2015-01-16	0	0.340	0.340	0.345	0.335	0.340	400,000	135,400	0.3385	3.976	3.976	4.034	3.918	3.976	34,205	3.9585	-1.45%
2015-01-15	0	0.345	0.340	0.345	0.340	0.345	560,000	191,200	0.3414	4.034	3.976	4.034	3.976	4.034	47,887	3.9927	1.47%
2015-01-14	0	0.340	0.335	0.345	0.340	0.355	2,080,000	709,600	0.3412	3.976	3.918	4.034	3.976	4.151	177,867	3.9895	-1.45%
2015-01-13	0	0.345	0.340	0.350	0.345	0.360	980,000	343,000	0.3500	4.034	3.976	4.093	4.034	4.210	83,803	4.0929	-4.17%
2015-01-12	0	0.360	0.355	0.365	0.360	0.375	820,000	298,200	0.3637	4.210	4.151	4.268	4.210	4.385	70,121	4.2527	-2.70%
2015-01-09	0	0.370	0.365	0.370	0.360	0.370	760,000	276,200	0.3634	4.327	4.268	4.327	4.210	4.327	64,990	4.2499	0.00%
2015-01-08	0	0.370	0.355	0.370	0.350	0.370	1,660,000	598,000	0.3602	4.327	4.151	4.327	4.093	4.327	141,951	4.2127	5.71%
2015-01-07	0	0.350	0.350	0.355	0.350	0.350	244,000	85,060	0.3486	4.093	4.093	4.151	4.093	4.093	20,865	4.0767	1.45%
2015-01-06	0	0.345	0.345	0.350	0.340	0.345	720,000	245,600	0.3411	4.034	4.034	4.093	3.976	4.034	61,569	3.9890	0.00%
2015-01-05	0	0.345	0.345	0.350	0.335	0.360	3,280,000	1,127,000	0.3436	4.034	4.034	4.093	3.918	4.210	280,482	4.0181	-4.17%
2015-01-02	0	0.360	0.350	0.360	0.350	0.360	351,067	124,502	0.3546	4.210	4.093	4.210	4.093	4.210	30,021	4.1472	1.41%
2014-12-31	0	0.355	0.350	0.365	0.355	0.370	160,000	57,400	0.3588	4.151	4.093	4.268	4.151	4.327	13,682	4.1953	-1.39%
2014-12-30	0	0.360	0.360	0.370	0.360	0.370	320,000	115,600	0.3613	4.210	4.210	4.327	4.210	4.327	27,364	4.2245	0.00%
2014-12-29	0	0.360	0.350	0.360	0.350	0.370	1,204,527	430,913	0.3577	4.210	4.093	4.210	4.093	4.327	103,003	4.1835	2.86%
2014-12-24	0	0.350	0.345	0.375	0.340	0.355	1,460,000	504,200	0.3453	4.093	4.034	4.385	3.976	4.151	124,849	4.0385	-1.41%
2014-12-23	0	0.355	0.340	0.355	0.350	0.355	320,000	113,200	0.3538	4.151	3.976	4.151	4.093	4.151	27,364	4.1368	0.00%
2014-12-22	0	0.355	0.355	0.360	0.350	0.355	280,000	99,200	0.3543	4.151	4.151	4.210	4.093	4.151	23,944	4.1431	0.00%
2014-12-19	0	0.355	0.355	0.370	0.355	0.355	1,280,000	454,400	0.3550	4.151	4.151	4.327	4.151	4.151	109,457	4.1514	0.00%
2014-12-18	0	0.355	0.355	0.375	0.350	0.365	1,080,000	386,600	0.3580	4.151	4.151	4.385	4.093	4.268	92,354	4.1861	1.43%
2014-12-17	0	0.350	0.350	0.375	0.350	0.375	1,520,000	550,400	0.3621	4.093	4.093	4.385	4.093	4.385	129,980	4.2345	-5.41%
2014-12-16	0	0.370	0.365	0.375	0.370	0.395	1,004,000	380,580	0.3791	4.327	4.268	4.385	4.327	4.619	85,855	4.4328	-1.33%
2014-12-15	0	0.375	0.370	0.375	0.370	0.380	1,362,000	507,100	0.3723	4.385	4.327	4.385	4.327	4.444	116,469	4.3540	0.00%
2014-12-12	0	0.375	0.370	0.385	0.350	0.405	12,570,000	4,871,100	0.3875	4.385	4.327	4.502	4.093	4.736	1,074,898	4.5317	5.63%
2014-12-11	0	0.355	0.350	0.360	0.345	0.355	1,880,000	658,800	0.3504	4.151	4.093	4.210	4.034	4.151	160,764	4.0979	1.43%
2014-12-10	0	0.350	0.350	0.355	0.335	0.360	3,454,000	1,190,480	0.3447	4.093	4.093	4.151	3.918	4.210	295,362	4.0306	2.94%
2014-12-09	0	0.340	0.340	0.350	0.335	0.350	2,080,000	714,600	0.3436	3.976	3.976	4.093	3.918	4.093	177,867	4.0176	-2.86%
2014-12-08	0	0.350	0.350	0.355	0.340	0.355	2,200,000	771,600	0.3507	4.093	4.093	4.151	3.976	4.151	188,128	4.1015	-1.41%
2014-12-05	0	0.355	0.350	0.360	0.345	0.385	10,560,000	3,793,400	0.3592	4.151	4.093	4.210	4.034	4.502	903,017	4.2008	-8.97%
2014-12-04	0	0.390	0.385	0.390	0.375	0.390	3,000,000	1,147,000	0.3823	4.561	4.502	4.561	4.385	4.561	256,539	4.4711	0.00%
2014-12-03	0	0.390	0.385	0.395	0.390	0.405	5,586,000	2,201,320	0.3941	4.561	4.502	4.619	4.561	4.736	477,675	4.6084	-3.70%
2014-12-02	0	0.405	0.405	0.410	0.400	0.435	15,230,000	6,330,700	0.4157	4.736	4.736	4.795	4.678	5.087	1,302,362	4.8609	6.58%
2014-12-01	0	0.380	0.380	0.390	0.380	0.405	7,680,000	2,978,600	0.3878	4.444	4.444	4.561	4.444	4.736	656,739	4.5354	-6.17%
2014-11-28	0	0.405	0.405	0.410	0.390	0.450	37,668,000	15,592,260	0.4139	4.736	4.736	4.795	4.561	5.262	3,221,101	4.8407	-12.90%
2014-11-27	0	0.465	0.460	0.465	0.460	0.485	14,440,000	6,756,640	0.4679	5.438	5.379	5.438	5.379	5.672	1,234,807	5.4718	-3.12%
2014-11-26	0	0.480	0.470	0.480	0.465	0.530	37,694,000	18,256,920	0.4843	5.613	5.496	5.613	5.438	6.198	3,223,325	5.6640	-5.88%
2014-11-25	0	0.510	0.500	0.510	0.445	0.540	101,010,000	50,424,320	0.4992	5.964	5.847	5.964	5.204	6.315	8,637,662	5.8377	12.09%
2014-11-24	0	0.455	0.450	0.455	0.430	0.455	25,330,000	11,255,200	0.4443	5.321	5.262	5.321	5.028	5.321	2,166,043	5.1962	8.33%
2014-11-21	0	0.420	0.420	0.425	0.390	0.465	52,939,201	23,192,656	0.4381	4.912	4.912	4.970	4.561	5.438	4,526,987	5.1232	7.69%
2014-11-20	0	0.390	0.380	0.390	0.385	0.425	16,960,000	6,769,650	0.3992	4.561	4.444	4.561	4.502	4.970	1,450,299	4.6678	-6.02%
2014-11-19	0	0.415	0.410	0.415	0.305	0.445	82,995,399	33,376,459	0.4021	4.853	4.795	4.853	3.567	5.204	7,097,180	4.7028	38.33%
2014-11-18	0	0.300	0.300	0.305	0.290	0.305	3,000,000	896,200	0.2987	3.508	3.508	3.567	3.391	3.567	256,539	3.4934	-1.64%
2014-11-17	0	0.305	0.300	0.310	0.305	0.315	1,390,000	426,900	0.3071	3.567	3.508	3.625	3.567	3.684	118,863	3.5915	-1.61%
2014-11-14	0	0.310	0.310	0.315	0.305	0.320	3,582,000	1,111,850	0.3104	3.625	3.625	3.684	3.567	3.742	306,307	3.6299	-1.59%
2014-11-13	0	0.315	0.315	0.320	0.310	0.320	980,000	308,400	0.3147	3.684	3.684	3.742	3.625	3.742	83,803	3.6801	0.00%
2014-11-12	0	0.315	0.315	0.320	0.315	0.320	1,380,000	437,800	0.3172	3.684	3.684	3.742	3.684	3.742	118,008	3.7099	-1.56%
2014-11-11	0	0.320	0.315	0.320	0.315	0.330	3,820,000	1,222,600	0.3201	3.742	3.684	3.742	3.684	3.859	326,659	3.7427	-3.03%
2014-11-10	0	0.330	0.325	0.330	0.325	0.340	2,200,000	723,400	0.3288	3.859	3.801	3.859	3.801	3.976	188,128	3.8452	1.54%
2014-11-07	0	0.325	0.325	0.330	0.315	0.335	4,590,000	1,510,400	0.3291	3.801	3.801	3.859	3.684	3.918	392,504	3.8481	3.17%
2014-11-06	0	0.315	0.315	0.320	0.310	0.315	3,395,228	1,059,068	0.3119	3.684	3.684	3.742	3.625	3.684	290,336	3.6477	0.00%
2014-11-05	0	0.315	0.315	0.320	0.315	0.330	6,420,000	2,068,900	0.3223	3.684	3.684	3.742	3.684	3.859	548,993	3.7685	-7.35%
2014-11-04	0	0.340	0.335	0.340	0.325	0.345	5,130,000	1,703,800	0.3321	3.976	3.918	3.976	3.801	4.034	438,681	3.8839	0.00%
2014-11-03	0	0.340	0.335	0.340	0.330	0.350	9,571,846	3,244,451	0.3390	3.976	3.918	3.976	3.859	4.093	818,517	3.9638	3.03%
2014-10-31	0	0.330	0.325	0.335	0.300	0.350	45,774,000	15,002,500	0.3278	3.859	3.801	3.918	3.508	4.093	3,914,269	3.8328	15.79%
2014-10-30	1	0.285	0.280	0.290	0.285	0.285	80,000	22,800	0.2850	3.333	3.274	3.391	3.333	3.333	6,841	3.3328	0.00%
2014-10-29	0	0.285	0.275	0.290	0.280	0.285	1,600,000	453,000	0.2831	3.333	3.216	3.391	3.274	3.333	136,821	3.3109	0.00%
2014-10-28	0	0.285	0.270	0.285	0.270	0.285	4,440,000	1,224,600	0.2758	3.333	3.157	3.333	3.157	3.333	379,677	3.2254	7.55%
2014-10-27	0	0.265	0.265	0.270	0.260	0.270	280,000	74,200	0.2650	3.099	3.099	3.157	3.040	3.157	23,944	3.0989	-1.85%
2014-10-24	0	0.270	0.270	0.275	0.270	0.280	2,680,000	738,400	0.2755	3.157	3.157	3.216	3.157	3.274	229,175	3.2220	-3.57%
2014-10-23	0	0.280	0.275	0.280	0.280	0.290	1,581,641	445,843	0.2819	3.274	3.216	3.274	3.274	3.391	135,251	3.2964	0.00%
2014-10-22	0	0.280	0.275	0.280	0.280	0.280	764,000	213,820	0.2799	3.274	3.216	3.274	3.274	3.274	65,332	3.2728	0.00%
2014-10-21	0	0.280	0.275	0.280	0.280	0.280	560,000	156,800	0.2800	3.274	3.216	3.274	3.274	3.274	47,887	3.2744	0.00%
2014-10-20	0	0.280	0.280	0.285	0.280	0.285	760,000	215,200	0.2832	3.274	3.274	3.333	3.274	3.333	64,990	3.3113	0.00%
2014-10-17	0	0.280	0.280	0.285	0.280	0.280	720,000	201,600	0.2800	3.274	3.274	3.333	3.274	3.274	61,569	3.2744	0.00%
2014-10-16	0	0.280	0.280	0.285	0.280	0.285	1,360,000	381,200	0.2803	3.274	3.274	3.333	3.274	3.333	116,298	3.2778	-3.45%
2014-10-15	0	0.290	0.285	0.290	0.280	0.290	2,130,000	607,800	0.2854	3.391	3.333	3.391	3.274	3.391	182,143	3.3369	1.75%
2014-10-14	0	0.285	0.280	0.285	0.280	0.290	2,000,000	567,000	0.2835	3.333	3.274	3.333	3.274	3.391	171,026	3.3153	-1.72%
2014-10-13	0	0.290	0.285	0.290	0.280	0.295	5,000,000	1,417,400	0.2835	3.391	3.333	3.391	3.274	3.450	427,565	3.3151	-1.69%
2014-10-10	0	0.295	0.285	0.295	0.290	0.295	2,500,000	731,500	0.2926	3.450	3.333	3.450	3.391	3.450	213,782	3.4217	-3.28%
2014-10-09	0	0.305	0.300	0.305	0.295	0.305	5,810,000	1,750,150	0.3012	3.567	3.508	3.567	3.450	3.567	496,830	3.5226	0.00%
2014-10-08	0	0.305	0.300	0.310	0.285	0.310	12,000,000	3,623,200	0.3019	3.567	3.508	3.625	3.333	3.625	1,026,155	3.5308	7.02%
2014-10-07	0	0.285	0.275	0.285	0.265	0.285	4,120,000	1,126,200	0.2733	3.333	3.216	3.333	3.099	3.333	352,313	3.1966	9.62%
2014-10-06	0	0.260	0.260	0.265	0.255	0.265	2,460,000	637,500	0.2591	3.040	3.040	3.099	2.982	3.099	210,362	3.0305	-1.89%
2014-10-03	0	0.265	0.260	0.265	0.249	0.265	10,280,000	2,598,720	0.2528	3.099	3.040	3.099	2.912	3.099	879,073	2.9562	0.00%
2014-09-30	0	0.265	0.265	0.270	0.260	0.265	5,850,000	1,532,550	0.2620	3.099	3.099	3.157	3.040	3.099	500,251	3.0636	0.00%
2014-09-29	0	0.265	0.265	0.270	0.250	0.275	11,640,000	3,061,600	0.2630	3.099	3.099	3.157	2.924	3.216	995,371	3.0758	-7.02%
2014-09-26	0	0.285	0.285	0.290	0.285	0.305	12,880,000	3,734,800	0.2900	3.333	3.333	3.391	3.333	3.567	1,101,407	3.3909	-5.00%
2014-09-25	0	0.300	0.295	0.300	0.295	0.325	29,141,121	9,009,419	0.3092	3.508	3.450	3.508	3.450	3.801	2,491,943	3.6154	3.45%
2014-09-24	0	0.290	0.285	0.290	0.270	0.295	14,160,000	4,075,200	0.2878	3.391	3.333	3.391	3.157	3.450	1,210,863	3.3655	9.43%
2014-09-23	0	0.265	0.265	0.270	0.265	0.280	4,840,000	1,303,600	0.2693	3.099	3.099	3.157	3.099	3.274	413,883	3.1497	-5.36%
2014-09-22	0	0.280	0.280	0.285	0.280	0.300	10,210,000	2,937,050	0.2877	3.274	3.274	3.333	3.274	3.508	873,087	3.3640	-3.45%
2014-09-19	0	0.290	0.290	0.295	0.280	0.300	23,940,000	6,986,900	0.2919	3.391	3.391	3.450	3.274	3.508	2,047,180	3.4129	7.41%
2014-09-18	0	0.270	0.270	0.275	0.255	0.290	25,460,000	6,982,600	0.2743	3.157	3.157	3.216	2.982	3.391	2,177,159	3.2072	8.00%
2014-09-17	0	0.250	0.250	0.255	0.240	0.265	6,930,000	1,762,960	0.2544	2.924	2.924	2.982	2.807	3.099	592,605	2.9749	4.17%
2014-09-16	0	0.240	0.237	0.240	0.240	0.245	1,600,000	384,840	0.2405	2.807	2.772	2.807	2.807	2.865	136,821	2.8127	-2.44%
2014-09-15	0	0.246	0.241	0.248	0.236	0.249	4,320,000	1,044,880	0.2419	2.877	2.818	2.900	2.760	2.912	369,416	2.8285	-0.81%
2014-09-12	0	0.248	0.247	0.249	0.244	0.275	20,320,000	5,234,000	0.2576	2.900	2.888	2.912	2.853	3.216	1,737,623	3.0122	-6.42%
2014-09-11	0	0.265	0.260	0.270	0.255	0.290	64,850,000	17,610,400	0.2716	3.099	3.040	3.157	2.982	3.391	5,545,514	3.1756	3.92%
2014-09-10	0	0.255	0.255	0.260	0.220	0.260	28,400,000	6,837,600	0.2408	2.982	2.982	3.040	2.573	3.040	2,428,567	2.8155	15.91%
2014-09-08	0	0.220	0.217	0.221	0.217	0.220	530,000	115,900	0.2187	2.573	2.538	2.584	2.538	2.573	45,322	2.5573	0.46%
2014-09-05	0	0.219	0.218	0.223	0.216	0.223	1,650,000	365,060	0.2212	2.561	2.549	2.608	2.526	2.608	141,096	2.5873	0.92%
2014-09-04	0	0.217	0.216	0.220	0.216	0.224	700,000	151,960	0.2171	2.538	2.526	2.573	2.526	2.619	59,859	2.5386	-1.81%
2014-09-03	0	0.221	0.218	0.222	0.217	0.223	974,904	213,030	0.2185	2.584	2.549	2.596	2.538	2.608	83,367	2.5553	1.38%
2014-09-02	0	0.218	0.218	0.220	0.215	0.216	550,000	118,200	0.2149	2.549	2.549	2.573	2.514	2.526	47,032	2.5132	0.46%
2014-09-01	0	0.217	0.215	0.220	0.212	0.222	650,000	142,100	0.2186	2.538	2.514	2.573	2.479	2.596	55,583	2.5565	-1.36%
2014-08-29	0	0.220	0.219	0.220	0.213	0.220	900,000	195,720	0.2175	2.573	2.561	2.573	2.491	2.573	76,962	2.5431	1.38%
2014-08-28	0	0.217	0.214	0.220	0.217	0.221	440,000	95,880	0.2179	2.538	2.503	2.573	2.538	2.584	37,626	2.5483	-2.25%
2014-08-27	0	0.222	0.219	0.224	0.219	0.222	1,340,000	294,880	0.2201	2.596	2.561	2.619	2.561	2.596	114,587	2.5734	-0.89%
2014-08-26	0	0.224	0.222	0.224	0.222	0.231	3,720,000	830,880	0.2234	2.619	2.596	2.619	2.596	2.701	318,108	2.6119	3.23%
2014-08-25	0	0.217	0.217	0.222	0.216	0.220	820,000	179,000	0.2183	2.538	2.538	2.596	2.526	2.573	70,121	2.5527	-0.46%
2014-08-22	0	0.218	0.217	0.218	0.216	0.218	1,441,777	313,053	0.2171	2.549	2.538	2.549	2.526	2.549	123,291	2.5391	-1.80%
2014-08-21	0	0.222	0.218	0.222	0.222	0.222	160,000	35,440	0.2215	2.596	2.549	2.596	2.596	2.596	13,682	2.5903	0.00%
2014-08-20	0	0.222	0.220	0.222	0.218	0.222	530,000	116,530	0.2199	2.596	2.573	2.596	2.549	2.596	45,322	2.5712	0.45%
2014-08-19	0	0.221	0.221	0.222	0.218	0.222	700,000	154,020	0.2200	2.584	2.584	2.596	2.549	2.596	59,859	2.5730	-0.45%
2014-08-18	0	0.222	0.219	0.224	0.217	0.225	840,000	185,480	0.2208	2.596	2.561	2.619	2.538	2.631	71,831	2.5822	0.00%
2014-08-15	0	0.222	0.222	0.225	0.220	0.228	1,527,200	342,508	0.2243	2.596	2.596	2.631	2.573	2.666	130,595	2.6227	0.91%
2014-08-14	0	0.220	0.219	0.226	0.220	0.231	640,000	141,920	0.2218	2.573	2.561	2.643	2.573	2.701	54,728	2.5932	1.38%
2014-08-13	0	0.217	0.217	0.222	0.217	0.226	746,000	163,472	0.2191	2.538	2.538	2.596	2.538	2.643	63,793	2.5626	-2.25%
2014-08-12	0	0.222	0.219	0.223	0.219	0.222	1,220,000	267,600	0.2193	2.596	2.561	2.608	2.561	2.596	104,326	2.5650	0.91%
2014-08-11	0	0.220	0.219	0.220	0.218	0.220	1,350,000	296,200	0.2194	2.573	2.561	2.573	2.549	2.573	115,442	2.5658	1.38%
2014-08-08	0	0.217	0.217	0.219	0.217	0.218	610,000	132,260	0.2168	2.538	2.538	2.561	2.538	2.549	52,163	2.5355	-1.36%
2014-08-07	0	0.220	0.219	0.223	0.220	0.225	840,000	185,080	0.2203	2.573	2.561	2.608	2.573	2.631	71,831	2.5766	0.00%
2014-08-06	0	0.220	0.220	0.222	0.217	0.219	368,000	80,240	0.2180	2.573	2.573	2.596	2.538	2.561	31,469	2.5498	0.00%
2014-08-05	0	0.220	0.220	0.223	0.217	0.222	1,100,000	241,240	0.2193	2.573	2.573	2.608	2.538	2.596	94,064	2.5646	0.00%
2014-08-04	0	0.220	0.219	0.223	0.220	0.221	520,000	114,720	0.2206	2.573	2.561	2.608	2.573	2.584	44,467	2.5799	-1.79%
2014-08-01	0	0.224	0.220	0.224	0.225	0.225	80,000	18,000	0.2250	2.619	2.573	2.619	2.631	2.631	6,841	2.6312	-0.44%
2014-07-31	0	0.225	0.225	0.227	0.223	0.233	3,730,000	849,910	0.2279	2.631	2.631	2.655	2.608	2.725	318,963	2.6646	3.69%
2014-07-30	0	0.217	0.217	0.220	0.215	0.220	2,200,000	478,600	0.2175	2.538	2.538	2.573	2.514	2.573	188,128	2.5440	0.00%
2014-07-29	0	0.217	0.216	0.219	0.215	0.220	3,662,000	797,464	0.2178	2.538	2.526	2.561	2.514	2.573	313,148	2.5466	-1.36%
2014-07-28	0	0.220	0.217	0.224	0.219	0.220	1,880,000	413,560	0.2200	2.573	2.538	2.619	2.561	2.573	160,764	2.5725	1.38%
2014-07-25	0	0.217	0.217	0.220	0.217	0.224	1,268,000	277,660	0.2190	2.538	2.538	2.573	2.538	2.619	108,430	2.5607	-1.36%
2014-07-24	0	0.220	0.220	0.225	0.215	0.223	2,920,000	640,760	0.2194	2.573	2.573	2.631	2.514	2.608	249,698	2.5661	0.46%
2014-07-23	0	0.219	0.216	0.219	0.215	0.220	1,240,000	268,360	0.2164	2.561	2.526	2.561	2.514	2.573	106,036	2.5308	1.86%
2014-07-22	0	0.215	0.215	0.220	0.214	0.216	2,130,000	459,330	0.2156	2.514	2.514	2.573	2.503	2.526	182,143	2.5218	0.00%
2014-07-21	0	0.215	0.215	0.220	0.211	0.215	920,000	195,880	0.2129	2.514	2.514	2.573	2.467	2.514	78,672	2.4898	0.00%
2014-07-18	0	0.215	0.213	0.217	0.212	0.215	1,480,000	317,080	0.2142	2.514	2.491	2.538	2.479	2.514	126,559	2.5054	-1.83%
2014-07-17	0	0.219	0.218	0.222	0.219	0.224	1,600,000	353,640	0.2210	2.561	2.549	2.596	2.561	2.619	136,821	2.5847	-3.52%
2014-07-16	0	0.227	0.224	0.227	0.219	0.229	1,400,800	314,728	0.2247	2.655	2.619	2.655	2.561	2.678	119,787	2.6274	3.65%
2014-07-15	0	0.219	0.218	0.221	0.218	0.222	1,700,000	372,680	0.2192	2.561	2.549	2.584	2.549	2.596	145,372	2.5636	-0.90%
2014-07-14	0	0.221	0.221	0.226	0.218	0.227	2,160,000	478,160	0.2214	2.584	2.584	2.643	2.549	2.655	184,708	2.5887	-0.90%
2014-07-11	0	0.223	0.220	0.225	0.210	0.236	12,820,000	2,891,820	0.2256	2.608	2.573	2.631	2.456	2.760	1,096,276	2.6379	8.25%
2014-07-10	0	0.206	0.205	0.210	0.205	0.206	400,000	82,200	0.2055	2.409	2.397	2.456	2.397	2.409	34,205	2.4031	0.00%
2014-07-09	0	0.206	0.204	0.208	0.206	0.210	880,000	183,280	0.2083	2.409	2.386	2.432	2.409	2.456	75,251	2.4356	0.00%
2014-07-08	0	0.206	0.204	0.210	0.205	0.210	1,600,000	331,080	0.2069	2.409	2.386	2.456	2.397	2.456	136,821	2.4198	0.00%
2014-07-07	0	0.206	0.205	0.209	0.206	0.216	2,360,000	493,960	0.2093	2.409	2.397	2.444	2.409	2.526	201,811	2.4476	-3.74%
2014-07-04	0	0.214	0.214	0.216	0.210	0.217	1,640,000	351,520	0.2143	2.503	2.503	2.526	2.456	2.538	140,241	2.5065	1.90%
2014-07-03	0	0.210	0.208	0.211	0.206	0.210	1,400,000	291,360	0.2081	2.456	2.432	2.467	2.409	2.456	119,718	2.4337	0.48%
2014-07-02	0	0.209	0.209	0.210	0.205	0.210	2,090,000	433,840	0.2076	2.444	2.444	2.456	2.397	2.456	178,722	2.4275	-1.42%
2014-06-30	0	0.212	0.211	0.213	0.199	0.212	4,640,000	954,040	0.2056	2.479	2.467	2.491	2.327	2.479	396,780	2.4045	0.47%
2014-06-27	0	0.211	0.208	0.212	0.203	0.235	15,820,000	3,448,160	0.2180	2.467	2.432	2.479	2.374	2.748	1,352,815	2.5489	-11.34%
2014-06-26	0	0.238	0.240	0.242	0.235	0.260	5,270,000	1,304,810	0.2476	2.783	2.807	2.830	2.748	3.040	450,653	2.8954	-0.83%
2014-06-25	0	0.240	0.238	0.248	-	-	0	0	-	2.807	2.783	2.900	-	-	0	-	0.00%
2014-06-24	0	0.240	0.235	0.240	0.240	0.240	400,000	96,000	0.2400	2.807	2.748	2.807	2.807	2.807	34,205	2.8066	0.00%
2014-06-23	0	0.240	0.240	0.242	0.240	0.240	440,000	105,600	0.2400	2.807	2.807	2.830	2.807	2.807	37,626	2.8066	0.00%
2014-06-20	0	0.240	0.237	0.245	-	-	0	0	-	2.807	2.772	2.865	-	-	0	-	0.00%
2014-06-19	0	0.240	0.239	0.240	0.240	0.241	320,000	76,840	0.2401	2.807	2.795	2.807	2.807	2.818	27,364	2.8081	-0.83%
2014-06-18	0	0.242	0.240	0.242	-	-	0	0	-	2.830	2.807	2.830	-	-	0	-	0.00%
2014-06-17	0	0.242	0.240	0.247	0.239	0.242	720,000	173,360	0.2408	2.830	2.807	2.888	2.795	2.830	61,569	2.8157	0.00%
2014-06-16	0	0.242	0.241	0.246	0.242	0.242	200,000	48,400	0.2420	2.830	2.818	2.877	2.830	2.830	17,103	2.8300	0.00%
2014-06-13	0	0.242	0.241	0.247	0.242	0.244	1,000,000	242,800	0.2428	2.830	2.818	2.888	2.830	2.853	85,513	2.8393	-1.22%
2014-06-12	0	0.245	0.245	0.249	0.245	0.246	120,000	29,440	0.2453	2.865	2.865	2.912	2.865	2.877	10,262	2.8690	-1.61%
2014-06-11	0	0.249	0.246	0.249	0.242	0.249	2,888,039	708,304	0.2453	2.912	2.877	2.912	2.830	2.912	246,965	2.8680	-0.40%
2014-06-10	0	0.250	0.247	0.250	0.243	0.250	1,920,000	472,880	0.2463	2.924	2.888	2.924	2.842	2.924	164,185	2.8802	0.00%
2014-06-09	0	0.250	0.242	0.250	0.240	0.250	880,000	216,000	0.2455	2.924	2.830	2.924	2.807	2.924	75,251	2.8704	2.46%
2014-06-06	0	0.244	0.244	0.248	0.231	0.246	3,080,000	742,160	0.2410	2.853	2.853	2.900	2.701	2.877	263,380	2.8178	4.72%
2014-06-05	0	0.233	0.233	0.238	0.233	0.235	280,000	65,400	0.2336	2.725	2.725	2.783	2.725	2.748	23,944	2.7314	-0.85%
2014-06-04	0	0.235	0.233	0.244	0.235	0.235	240,000	56,400	0.2350	2.748	2.725	2.853	2.748	2.748	20,523	2.7481	0.00%
2014-06-03	0	0.235	0.235	0.240	0.232	0.237	480,000	112,880	0.2352	2.748	2.748	2.807	2.713	2.772	41,046	2.7501	0.00%
2014-05-30	0	0.235	0.235	0.243	0.231	0.234	120,000	27,840	0.2320	2.748	2.748	2.842	2.701	2.736	10,262	2.7130	-0.84%
2014-05-29	0	0.237	0.235	0.240	0.237	0.243	370,000	88,540	0.2393	2.772	2.748	2.807	2.772	2.842	31,640	2.7984	-0.42%
2014-05-28	0	0.238	0.235	0.240	0.234	0.240	720,000	170,840	0.2373	2.783	2.748	2.807	2.736	2.807	61,569	2.7748	4.39%
2014-05-27	0	0.228	0.228	0.233	0.228	0.229	720,000	164,200	0.2281	2.666	2.666	2.725	2.666	2.678	61,569	2.6669	-0.44%
2014-05-26	0	0.229	0.229	0.232	0.229	0.233	600,000	139,320	0.2322	2.678	2.678	2.713	2.678	2.725	51,308	2.7154	-1.72%
2014-05-23	0	0.233	0.231	0.235	0.233	0.233	840,000	195,720	0.2330	2.725	2.701	2.748	2.725	2.725	71,831	2.7247	0.00%
2014-05-22	0	0.233	0.231	0.235	0.234	0.235	80,000	18,760	0.2345	2.725	2.701	2.748	2.736	2.748	6,841	2.7423	-0.85%
2014-05-21	0	0.235	0.232	0.237	0.230	0.235	320,000	74,280	0.2321	2.748	2.713	2.772	2.690	2.748	27,364	2.7145	0.00%
2014-05-20	0	0.235	0.235	0.240	0.230	0.233	280,000	64,960	0.2320	2.748	2.748	2.807	2.690	2.725	23,944	2.7130	0.86%
2014-05-19	0	0.233	0.231	0.235	0.231	0.235	1,130,000	262,320	0.2321	2.725	2.701	2.748	2.701	2.748	96,630	2.7147	1.30%
2014-05-16	0	0.230	0.230	0.231	0.229	0.230	1,040,601	238,532	0.2292	2.690	2.690	2.701	2.678	2.690	88,985	2.6806	-0.43%
2014-05-15	0	0.231	0.229	0.239	0.228	0.235	570,000	132,600	0.2326	2.701	2.678	2.795	2.666	2.748	48,742	2.7204	1.32%
2014-05-14	0	0.228	0.228	0.233	0.225	0.230	1,886,691	427,352	0.2265	2.666	2.666	2.725	2.631	2.690	161,336	2.6488	-1.30%
2014-05-13	0	0.231	0.230	0.232	0.229	0.231	640,000	147,000	0.2297	2.701	2.690	2.713	2.678	2.701	54,728	2.6860	1.76%
2014-05-12	0	0.227	0.227	0.232	0.227	0.230	440,000	100,480	0.2284	2.655	2.655	2.713	2.655	2.690	37,626	2.6705	-2.58%
2014-05-09	0	0.233	0.231	0.235	0.226	0.233	1,100,000	251,880	0.2290	2.725	2.701	2.748	2.643	2.725	94,064	2.6777	-1.69%
2014-05-08	0	0.237	0.230	0.237	0.220	0.240	2,840,000	648,880	0.2285	2.772	2.690	2.772	2.573	2.807	242,857	2.6719	3.95%
2014-05-07	0	0.228	0.228	0.230	0.228	0.230	1,200,000	274,920	0.2291	2.666	2.666	2.690	2.666	2.690	102,616	2.6791	-2.98%
2014-05-05	0	0.235	0.233	0.235	0.230	0.235	710,000	165,720	0.2334	2.748	2.725	2.748	2.690	2.748	60,714	2.7295	0.43%
2014-05-02	0	0.234	0.234	0.239	0.234	0.234	40,000	9,360	0.2340	2.736	2.736	2.795	2.736	2.736	3,421	2.7364	0.43%
2014-04-30	0	0.233	0.233	0.236	0.233	0.235	1,080,000	252,400	0.2337	2.725	2.725	2.760	2.725	2.748	92,354	2.7330	-2.10%
2014-04-29	0	0.238	0.238	0.243	0.238	0.239	340,000	80,960	0.2381	2.783	2.783	2.842	2.783	2.795	29,074	2.7846	-0.83%
2014-04-28	0	0.240	0.240	0.249	0.240	0.244	3,840,000	924,080	0.2406	2.807	2.807	2.912	2.807	2.853	328,370	2.8141	-1.64%
2014-04-25	0	0.244	0.244	0.255	0.244	0.246	1,730,000	423,430	0.2448	2.853	2.853	2.982	2.853	2.877	147,937	2.8622	-1.61%
2014-04-24	0	0.248	0.247	0.255	0.248	0.248	520,000	128,960	0.2480	2.900	2.888	2.982	2.900	2.900	44,467	2.9001	0.00%
2014-04-23	0	0.248	0.247	0.249	0.248	0.260	560,000	140,040	0.2501	2.900	2.888	2.912	2.900	3.040	47,887	2.9244	0.00%
2014-04-22	0	0.248	0.248	0.255	0.244	0.255	1,280,000	315,680	0.2466	2.900	2.900	2.982	2.853	2.982	109,457	2.8841	2.06%
2014-04-17	0	0.243	0.243	0.246	0.243	0.247	1,800,000	443,320	0.2463	2.842	2.842	2.877	2.842	2.888	153,923	2.8801	-2.02%
2014-04-16	0	0.248	0.247	0.249	0.247	0.250	840,000	208,080	0.2477	2.900	2.888	2.912	2.888	2.924	71,831	2.8968	-0.40%
2014-04-15	0	0.249	0.246	0.248	0.247	0.255	1,680,000	419,680	0.2498	2.912	2.877	2.900	2.888	2.982	143,662	2.9213	-2.35%
2014-04-14	0	0.255	0.255	0.260	0.255	0.265	1,780,000	464,000	0.2607	2.982	2.982	3.040	2.982	3.099	152,213	3.0484	0.00%
2014-04-11	0	0.255	0.250	0.260	0.255	0.265	2,500,000	644,300	0.2577	2.982	2.924	3.040	2.982	3.099	213,782	3.0138	-3.77%
2014-04-10	0	0.265	0.265	0.270	0.260	0.275	5,850,000	1,552,500	0.2654	3.099	3.099	3.157	3.040	3.216	500,251	3.1034	6.00%
2014-04-09	0	0.250	0.250	0.260	0.250	0.255	1,120,000	284,600	0.2541	2.924	2.924	3.040	2.924	2.982	95,774	2.9716	0.00%
2014-04-08	0	0.250	0.250	0.255	0.248	0.255	880,000	219,920	0.2499	2.924	2.924	2.982	2.900	2.982	75,251	2.9225	1.21%
2014-04-07	0	0.247	0.246	0.248	0.246	0.255	1,060,000	263,400	0.2485	2.888	2.877	2.900	2.877	2.982	90,644	2.9059	-1.20%
2014-04-04	0	0.250	0.248	0.255	0.247	0.250	1,247,000	308,600	0.2475	2.924	2.900	2.982	2.888	2.924	106,635	2.8940	0.00%
2014-04-03	0	0.250	0.249	0.255	0.245	0.260	3,880,000	973,480	0.2509	2.924	2.912	2.982	2.865	3.040	331,790	2.9340	-1.96%
2014-04-02	0	0.255	0.255	0.260	0.255	0.270	2,280,000	598,800	0.2626	2.982	2.982	3.040	2.982	3.157	194,969	3.0712	-1.92%
2014-04-01	0	0.260	0.255	0.260	0.248	0.260	2,200,000	559,440	0.2543	3.040	2.982	3.040	2.900	3.040	188,128	2.9737	6.12%
2014-03-31	0	0.245	0.243	0.246	0.241	0.248	800,000	195,440	0.2443	2.865	2.842	2.877	2.818	2.900	68,410	2.8569	0.82%
2014-03-28	0	0.243	0.243	0.245	0.240	0.247	7,000,000	1,696,240	0.2423	2.842	2.842	2.865	2.807	2.888	598,591	2.8337	-1.62%
2014-03-27	0	0.247	0.245	0.248	0.240	0.255	5,200,000	1,287,680	0.2476	2.888	2.865	2.900	2.807	2.982	444,667	2.8958	-5.00%
2014-03-26	0	0.260	0.255	0.260	0.260	0.265	1,630,000	424,900	0.2607	3.040	2.982	3.040	3.040	3.099	139,386	3.0484	-1.89%
2014-03-25	0	0.265	0.260	0.265	0.265	0.280	5,300,000	1,427,700	0.2694	3.099	3.040	3.099	3.099	3.274	453,219	3.1501	-3.64%
2014-03-24	0	0.275	0.275	0.280	0.265	0.280	3,532,663	959,340	0.2716	3.216	3.216	3.274	3.099	3.274	302,088	3.1757	0.00%
2014-03-21	0	0.275	0.270	0.275	0.265	0.285	9,600,000	2,658,000	0.2769	3.216	3.157	3.216	3.099	3.333	820,924	3.2378	5.77%
2014-03-20	0	0.260	0.255	0.260	0.250	0.260	3,720,000	952,800	0.2561	3.040	2.982	3.040	2.924	3.040	318,108	2.9952	0.00%
2014-03-19	0	0.260	0.260	0.265	0.250	0.265	4,720,000	1,214,600	0.2573	3.040	3.040	3.099	2.924	3.099	403,621	3.0093	-3.70%
2014-03-18	0	0.270	0.265	0.275	0.265	0.270	1,560,000	415,600	0.2664	3.157	3.099	3.216	3.099	3.157	133,400	3.1154	0.00%
2014-03-17	0	0.270	0.260	0.270	0.255	0.275	6,590,000	1,739,750	0.2640	3.157	3.040	3.157	2.982	3.216	563,530	3.0872	-1.82%
2014-03-14	0	0.275	0.270	0.275	0.265	0.290	7,181,844	1,982,879	0.2761	3.216	3.157	3.216	3.099	3.391	614,141	3.2287	-3.51%
2014-03-13	0	0.285	0.280	0.290	0.285	0.310	12,560,000	3,750,200	0.2986	3.333	3.274	3.391	3.333	3.625	1,074,042	3.4917	1.79%
2014-03-12	0	0.280	0.280	0.285	0.275	0.305	8,000,000	2,277,400	0.2847	3.274	3.274	3.333	3.216	3.567	684,103	3.3290	-3.45%
2014-03-11	0	0.290	0.285	0.295	0.280	0.325	30,260,000	9,041,800	0.2988	3.391	3.333	3.450	3.274	3.801	2,587,621	3.4943	-6.45%
2014-03-10	0	0.310	0.310	0.315	0.260	0.320	63,840,000	18,904,300	0.2961	3.625	3.625	3.684	3.040	3.742	5,459,146	3.4629	19.23%
2014-03-07	0	0.260	0.255	0.260	0.244	0.265	22,090,000	5,621,400	0.2545	3.040	2.982	3.040	2.853	3.099	1,888,981	2.9759	8.33%
2014-03-06	0	0.240	0.237	0.240	0.233	0.243	2,800,000	671,120	0.2397	2.807	2.772	2.807	2.725	2.842	239,436	2.8029	2.13%
2014-03-05	0	0.235	0.234	0.235	0.235	0.240	1,440,000	340,000	0.2361	2.748	2.736	2.748	2.748	2.807	123,139	2.7611	-2.08%
2014-03-04	0	0.240	0.237	0.241	0.231	0.241	360,000	84,520	0.2348	2.807	2.772	2.818	2.701	2.818	30,785	2.7455	3.00%
2014-03-03	0	0.233	0.233	0.235	0.228	0.241	2,320,052	549,971	0.2371	2.725	2.725	2.748	2.666	2.818	198,394	2.7721	-0.85%
2014-02-28	0	0.235	0.231	0.235	0.230	0.235	2,240,000	519,720	0.2320	2.748	2.701	2.748	2.690	2.748	191,549	2.7132	-0.84%
2014-02-27	0	0.237	0.234	0.239	0.235	0.241	2,500,000	595,120	0.2380	2.772	2.736	2.795	2.748	2.818	213,782	2.7838	-1.25%
2014-02-26	0	0.240	0.237	0.240	0.235	0.240	1,900,000	451,760	0.2378	2.807	2.772	2.807	2.748	2.807	162,475	2.7805	0.00%
2014-02-25	0	0.240	0.235	0.240	0.226	0.255	8,440,000	2,036,780	0.2413	2.807	2.748	2.807	2.643	2.982	721,729	2.8221	4.80%
2014-02-24	0	0.229	0.228	0.235	0.226	0.232	1,330,050	304,791	0.2292	2.678	2.666	2.748	2.643	2.713	113,736	2.6798	-0.43%
2014-02-21	0	0.230	0.230	0.236	0.230	0.237	1,440,000	335,920	0.2333	2.690	2.690	2.760	2.690	2.772	123,139	2.7280	-2.13%
2014-02-20	0	0.235	0.230	0.235	0.228	0.235	600,000	138,320	0.2305	2.748	2.690	2.748	2.666	2.748	51,308	2.6959	0.00%
2014-02-19	0	0.235	0.230	0.237	0.229	0.235	2,220,000	512,520	0.2309	2.748	2.690	2.772	2.678	2.748	189,839	2.6998	0.00%
2014-02-18	0	0.235	0.233	0.237	0.232	0.240	2,120,000	498,880	0.2353	2.748	2.725	2.772	2.713	2.807	181,287	2.7519	-1.67%
2014-02-17	0	0.239	0.239	0.243	0.237	0.243	3,400,000	814,360	0.2395	2.795	2.795	2.842	2.772	2.842	290,744	2.8010	-1.65%
2014-02-14	0	0.243	0.241	0.243	0.238	0.243	3,010,000	723,380	0.2403	2.842	2.818	2.842	2.783	2.842	257,394	2.8104	1.67%
2014-02-13	0	0.239	0.237	0.240	0.238	0.245	2,480,000	598,840	0.2415	2.795	2.772	2.807	2.783	2.865	212,072	2.8238	-2.85%
2014-02-12	0	0.246	0.245	0.246	0.240	0.255	3,840,000	947,400	0.2467	2.877	2.865	2.877	2.807	2.982	328,370	2.8852	0.41%
2014-02-11	0	0.245	0.245	0.246	0.227	0.255	10,851,667	2,659,356	0.2451	2.865	2.865	2.877	2.655	2.982	927,958	2.8658	7.93%
2014-02-10	0	0.227	0.227	0.228	0.227	0.230	2,140,000	488,080	0.2281	2.655	2.655	2.666	2.655	2.690	182,998	2.6671	-2.16%
2014-02-07	0	0.232	0.229	0.237	0.232	0.235	560,000	131,080	0.2341	2.713	2.678	2.772	2.713	2.748	47,887	2.7373	0.00%
2014-02-06	0	0.232	0.231	0.232	0.225	0.234	1,880,000	434,320	0.2310	2.713	2.701	2.713	2.631	2.736	160,764	2.7016	2.65%
2014-02-05	0	0.226	0.225	0.230	0.225	0.235	2,120,000	488,320	0.2303	2.643	2.631	2.690	2.631	2.748	181,287	2.6936	-5.04%
2014-02-04	0	0.238	0.233	0.238	0.226	0.239	2,360,000	549,120	0.2327	2.783	2.725	2.783	2.643	2.795	201,811	2.7210	-0.42%
2014-01-30	0	0.239	0.238	0.243	0.232	0.246	3,840,000	922,240	0.2402	2.795	2.783	2.842	2.713	2.877	328,370	2.8085	0.42%
2014-01-29	0	0.238	0.238	0.242	0.228	0.249	3,890,000	928,970	0.2388	2.783	2.783	2.830	2.666	2.912	332,645	2.7927	3.48%
2014-01-28	0	0.230	0.225	0.233	0.229	0.230	80,000	18,360	0.2295	2.690	2.631	2.725	2.678	2.690	6,841	2.6838	0.00%
2014-01-27	0	0.230	0.226	0.232	0.208	0.230	3,760,000	832,880	0.2215	2.690	2.643	2.713	2.432	2.690	321,529	2.5904	2.68%
2014-01-24	0	0.224	0.224	0.230	0.224	0.231	2,770,000	633,040	0.2285	2.619	2.619	2.690	2.619	2.701	236,871	2.6725	-3.45%
2014-01-23	0	0.232	0.231	0.232	0.226	0.240	6,000,000	1,391,040	0.2318	2.713	2.701	2.713	2.643	2.807	513,078	2.7112	4.04%
2014-01-22	0	0.223	0.222	0.229	0.222	0.246	8,880,000	2,072,160	0.2334	2.608	2.596	2.678	2.596	2.877	759,355	2.7288	-7.85%
2014-01-21	0	0.242	0.242	0.245	0.228	0.255	16,800,000	4,139,600	0.2464	2.830	2.830	2.865	2.666	2.982	1,436,617	2.8815	7.08%
2014-01-20	0	0.226	0.226	0.230	0.226	0.250	13,400,000	3,169,400	0.2365	2.643	2.643	2.690	2.643	2.924	1,145,873	2.7659	-9.24%
2014-01-17	0	0.249	0.248	0.249	0.242	0.255	8,720,000	2,165,440	0.2483	2.912	2.900	2.912	2.830	2.982	745,673	2.9040	-0.40%
2014-01-16	0	0.250	0.250	0.255	0.250	0.285	35,010,000	9,180,900	0.2622	2.924	2.924	2.982	2.924	3.333	2,993,808	3.0666	-9.09%
2014-01-15	0	0.275	0.275	0.280	0.208	0.285	86,300,000	22,191,720	0.2571	3.216	3.216	3.274	2.432	3.333	7,379,766	3.0071	29.72%
2014-01-14	0	0.212	0.210	0.212	0.208	0.212	1,240,000	261,520	0.2109	2.479	2.456	2.479	2.432	2.479	106,036	2.4663	1.92%
2014-01-13	0	0.208	0.208	0.210	0.204	0.210	2,740,000	567,160	0.2070	2.432	2.432	2.456	2.386	2.456	234,305	2.4206	-0.95%
2014-01-10	0	0.210	0.210	0.215	0.207	0.215	2,480,000	525,800	0.2120	2.456	2.456	2.514	2.421	2.514	212,072	2.4793	-1.41%
2014-01-09	0	0.213	0.210	0.215	0.210	0.220	4,240,000	907,080	0.2139	2.491	2.456	2.514	2.456	2.573	362,575	2.5018	-1.39%
2014-01-08	0	0.216	0.215	0.217	0.210	0.216	3,880,000	826,600	0.2130	2.526	2.514	2.538	2.456	2.526	331,790	2.4913	1.89%
2014-01-07	0	0.212	0.210	0.212	0.209	0.224	9,000,000	1,922,840	0.2136	2.479	2.456	2.479	2.444	2.619	769,616	2.4984	-4.07%
2014-01-06	0	0.221	0.220	0.221	0.215	0.223	4,080,448	897,534	0.2200	2.584	2.573	2.584	2.514	2.608	348,931	2.5722	2.79%
2014-01-03	0	0.215	0.215	0.218	0.207	0.224	15,160,000	3,258,680	0.2150	2.514	2.514	2.549	2.421	2.619	1,296,376	2.5137	-4.87%
2014-01-02	0	0.226	0.225	0.228	0.225	0.240	8,910,000	2,045,470	0.2296	2.643	2.631	2.666	2.631	2.807	761,920	2.6846	-7.00%
2013-12-31	0	0.243	0.239	0.244	0.236	0.246	2,440,000	585,880	0.2401	2.842	2.795	2.853	2.760	2.877	208,652	2.8079	2.10%
2013-12-30	0	0.238	0.238	0.245	0.238	0.255	12,210,000	2,986,460	0.2446	2.783	2.783	2.865	2.783	2.982	1,044,113	2.8603	-2.46%
2013-12-27	0	0.244	0.244	0.249	0.218	0.260	34,004,000	8,063,100	0.2371	2.853	2.853	2.912	2.549	3.040	2,907,782	2.7729	2.52%
2013-12-24	0	0.238	0.237	0.240	0.237	0.244	2,640,000	632,800	0.2397	2.783	2.772	2.807	2.772	2.853	225,754	2.8030	-0.83%
2013-12-23	0	0.240	0.237	0.240	0.232	0.242	7,390,000	1,752,630	0.2372	2.807	2.772	2.807	2.713	2.830	631,941	2.7734	3.00%
2013-12-20	0	0.233	0.231	0.234	0.222	0.241	15,440,000	3,541,120	0.2293	2.725	2.701	2.736	2.596	2.818	1,320,320	2.6820	-3.32%
2013-12-19	0	0.241	0.241	0.244	0.240	0.265	12,520,000	3,143,090	0.2510	2.818	2.818	2.853	2.807	3.099	1,070,622	2.9358	-7.31%
2013-12-18	0	0.260	0.260	0.265	0.255	0.285	13,420,000	3,571,300	0.2661	3.040	3.040	3.099	2.982	3.333	1,147,584	3.1120	-5.45%
2013-12-17	0	0.275	0.275	0.280	0.275	0.290	5,920,000	1,654,600	0.2795	3.216	3.216	3.274	3.216	3.391	506,237	3.2684	-3.51%
2013-12-16	0	0.285	0.285	0.290	0.280	0.320	8,220,000	2,433,300	0.2960	3.333	3.333	3.391	3.274	3.742	702,916	3.4617	-6.56%
2013-12-13	0	0.305	0.300	0.305	0.280	0.320	20,310,000	6,139,400	0.3023	3.567	3.508	3.567	3.274	3.742	1,736,768	3.5350	8.93%
2013-12-12	0	0.280	0.280	0.290	0.275	0.305	17,580,000	5,050,900	0.2873	3.274	3.274	3.391	3.216	3.567	1,503,317	3.3598	-8.20%
2013-12-11	0	0.305	0.300	0.305	0.295	0.330	13,390,000	4,108,100	0.3068	3.567	3.508	3.567	3.450	3.859	1,145,018	3.5878	-7.58%
2013-12-10	0	0.330	0.325	0.330	0.320	0.360	15,870,000	5,348,600	0.3370	3.859	3.801	3.859	3.742	4.210	1,357,090	3.9412	-1.49%
2013-12-09	0	0.335	0.335	0.340	0.330	0.360	18,764,000	6,427,740	0.3426	3.918	3.918	3.976	3.859	4.210	1,604,565	4.0059	3.08%
2013-12-06	0	0.325	0.325	0.330	0.320	0.380	24,232,000	8,529,480	0.3520	3.801	3.801	3.859	3.742	4.444	2,072,149	4.1162	-4.41%
2013-12-05	0	0.340	0.335	0.345	0.300	0.350	22,146,000	7,240,360	0.3269	3.976	3.918	4.034	3.508	4.093	1,893,769	3.8233	1.49%
2013-12-04	0	0.335	0.325	0.340	0.320	0.365	36,450,626	12,564,690	0.3447	3.918	3.801	3.976	3.742	4.268	3,117,000	4.0310	-2.90%
2013-12-03	0	0.345	0.335	0.345	0.315	0.405	82,461,000	30,047,880	0.3644	4.034	3.918	4.034	3.684	4.736	7,051,482	4.2612	0.00%
2013-12-02	0	0.345	0.345	0.350	0.240	0.355	97,776,000	29,539,750	0.3021	4.034	4.034	4.093	2.807	4.151	8,361,113	3.5330	32.69%
2013-11-29	0	0.260	0.260	0.265	0.222	0.265	119,092,000	29,685,794	0.2493	3.040	3.040	3.099	2.596	3.099	10,183,907	2.9150	25.60%
2013-11-28	0	0.207	0.205	0.207	0.168	0.216	59,011,000	11,584,000	0.1963	2.421	2.397	2.421	1.965	2.526	5,046,204	2.2956	26.99%
2013-11-27	0	0.163	0.161	0.168	0.160	0.163	400,000	64,480	0.1612	1.906	1.883	1.965	1.871	1.906	34,205	1.8851	2.52%
2013-11-26	0	0.159	0.159	0.164	0.159	0.159	84,233	12,883	0.1529	1.859	1.859	1.918	1.859	1.859	7,203	1.7886	-1.24%
2013-11-25	0	0.161	0.160	0.165	0.161	0.161	400,000	64,240	0.1606	1.883	1.871	1.930	1.883	1.883	34,205	1.8781	-1.23%
2013-11-22	0	0.163	0.162	0.164	-	-	0	0	-	1.906	1.894	1.918	-	-	0	-	0.00%
2013-11-21	0	0.163	0.162	0.167	0.163	0.163	40,000	6,520	0.1630	1.906	1.894	1.953	1.906	1.906	3,421	1.9061	1.24%
2013-11-20	0	0.161	0.160	0.166	0.161	0.168	1,370,000	223,810	0.1634	1.883	1.871	1.941	1.883	1.965	117,153	1.9104	-0.62%
2013-11-19	0	0.162	0.162	0.166	0.162	0.164	760,000	123,200	0.1621	1.894	1.894	1.941	1.894	1.918	64,990	1.8957	0.00%
2013-11-18	0	0.162	0.162	0.167	0.162	0.165	437,503	71,356	0.1631	1.894	1.894	1.953	1.894	1.930	37,412	1.9073	-3.57%
2013-11-15	0	0.168	0.163	0.171	0.165	0.168	780,000	129,100	0.1655	1.965	1.906	2.000	1.930	1.965	66,700	1.9355	-1.75%
2013-11-14	0	0.171	0.164	0.172	0.165	0.174	1,300,000	216,520	0.1666	2.000	1.918	2.011	1.930	2.035	111,167	1.9477	1.79%
2013-11-13	0	0.168	0.165	0.169	0.165	0.168	440,000	72,840	0.1655	1.965	1.930	1.976	1.930	1.965	37,626	1.9359	-2.33%
2013-11-12	0	0.172	0.168	0.173	0.167	0.174	1,560,000	266,040	0.1705	2.011	1.965	2.023	1.953	2.035	133,400	1.9943	0.58%
2013-11-11	0	0.171	0.169	0.171	0.168	0.177	2,896,000	494,408	0.1707	2.000	1.976	2.000	1.965	2.070	247,645	1.9964	1.18%
2013-11-08	0	0.169	0.169	0.171	0.169	0.173	1,000,000	171,160	0.1712	1.976	1.976	2.000	1.976	2.023	85,513	2.0016	-3.43%
2013-11-07	0	0.175	0.173	0.176	0.170	0.177	5,370,000	933,830	0.1739	2.046	2.023	2.058	1.988	2.070	459,204	2.0336	-0.57%
2013-11-06	0	0.176	0.175	0.177	0.157	0.188	16,546,844	2,921,308	0.1765	2.058	2.046	2.070	1.836	2.198	1,414,969	2.0646	10.00%
2013-11-05	0	0.160	0.158	0.160	0.155	0.160	1,120,000	176,680	0.1578	1.871	1.848	1.871	1.813	1.871	95,774	1.8448	5.26%
2013-11-04	0	0.152	0.151	0.155	-	-	4,466	674	0.1509	1.778	1.766	1.813	-	-	382	1.7649	0.00%
2013-11-01	0	0.152	0.151	0.155	0.152	0.154	280,000	42,720	0.1526	1.778	1.766	1.813	1.778	1.801	23,944	1.7842	-0.65%
2013-10-31	0	0.153	0.151	0.154	0.150	0.153	320,000	48,180	0.1506	1.789	1.766	1.801	1.754	1.789	27,364	1.7607	-2.55%
2013-10-30	0	0.157	0.151	0.157	0.150	0.157	460,000	69,020	0.1500	1.836	1.766	1.836	1.754	1.836	39,336	1.7546	4.67%
2013-10-29	0	0.150	0.144	0.154	0.150	0.150	200,000	30,000	0.1500	1.754	1.684	1.801	1.754	1.754	17,103	1.7541	-1.32%
2013-10-28	0	0.152	0.150	0.152	0.150	0.152	360,000	54,480	0.1513	1.778	1.754	1.778	1.754	1.778	30,785	1.7697	-0.65%
2013-10-25	0	0.153	0.148	0.154	0.141	0.154	444,000	67,008	0.1509	1.789	1.731	1.801	1.649	1.801	37,968	1.7649	-0.65%
2013-10-24	0	0.154	0.154	0.157	0.154	0.154	160,000	24,640	0.1540	1.801	1.801	1.836	1.801	1.801	13,682	1.8009	0.00%
2013-10-23	0	0.154	0.152	0.158	0.154	0.154	560,000	86,240	0.1540	1.801	1.778	1.848	1.801	1.801	47,887	1.8009	0.00%
2013-10-22	0	0.154	0.152	0.154	0.150	0.154	560,000	85,120	0.1520	1.801	1.778	1.801	1.754	1.801	47,887	1.7775	-0.65%
2013-10-21	0	0.155	0.150	0.155	-	-	0	0	-	1.813	1.754	1.813	-	-	0	-	0.00%
2013-10-18	0	0.155	0.150	0.155	0.150	0.158	1,100,000	168,000	0.1527	1.813	1.754	1.813	1.754	1.848	94,064	1.7860	1.97%
2013-10-17	0	0.152	0.152	0.159	0.150	0.150	300,000	44,800	0.1493	1.778	1.778	1.859	1.754	1.754	25,654	1.7463	-1.94%
2013-10-16	0	0.155	0.147	0.155	0.147	0.155	490,000	73,160	0.1493	1.813	1.719	1.813	1.719	1.813	41,901	1.7460	3.33%
2013-10-15	0	0.150	0.147	0.150	0.149	0.150	200,000	29,960	0.1498	1.754	1.719	1.754	1.742	1.754	17,103	1.7518	2.74%
2013-10-11	0	0.146	0.146	0.149	0.146	0.147	140,000	20,380	0.1456	1.707	1.707	1.742	1.707	1.719	11,972	1.7023	-2.67%
2013-10-10	0	0.150	0.147	0.150	0.150	0.150	40,000	6,000	0.1500	1.754	1.719	1.754	1.754	1.754	3,421	1.7541	0.00%
2013-10-09	0	0.150	0.147	0.150	0.146	0.150	1,160,000	170,360	0.1469	1.754	1.719	1.754	1.707	1.754	99,195	1.7174	0.00%
2013-10-08	0	0.150	0.146	0.152	-	-	0	0	-	1.754	1.707	1.778	-	-	0	-	0.00%
2013-10-07	0	0.150	0.146	0.152	-	-	20,000	2,740	0.1370	1.754	1.707	1.778	-	-	1,710	1.6021	0.00%
2013-10-04	0	0.150	0.145	0.159	-	-	0	0	-	1.754	1.696	1.859	-	-	0	-	0.00%
2013-10-03	0	0.150	0.150	0.165	-	-	0	0	-	1.754	1.754	1.930	-	-	0	-	0.00%
2013-10-02	0	0.150	0.148	0.159	-	-	0	0	-	1.754	1.731	1.859	-	-	0	-	0.00%
2013-09-30	0	0.150	0.148	0.154	0.145	0.150	90,000	13,150	0.1461	1.754	1.731	1.801	1.696	1.754	7,696	1.7086	0.00%
2013-09-27	0	0.150	0.149	0.154	0.150	0.150	200,000	30,000	0.1500	1.754	1.742	1.801	1.754	1.754	17,103	1.7541	0.00%
2013-09-26	0	0.150	0.147	0.154	0.150	0.151	200,000	30,120	0.1506	1.754	1.719	1.801	1.754	1.766	17,103	1.7611	0.00%
2013-09-25	0	0.150	0.148	0.152	-	-	14,000	1,932	0.1380	1.754	1.731	1.778	-	-	1,197	1.6138	0.00%
2013-09-24	0	0.150	0.148	0.152	0.150	0.150	40,000	6,000	0.1500	1.754	1.731	1.778	1.754	1.754	3,421	1.7541	1.35%
2013-09-23	0	0.148	0.146	0.152	0.148	0.148	60,000	8,620	0.1437	1.731	1.707	1.778	1.731	1.731	5,131	1.6801	-1.33%
2013-09-19	0	0.150	0.147	0.153	-	-	0	0	-	1.754	1.719	1.789	-	-	0	-	0.00%
2013-09-18	0	0.150	0.145	0.153	-	-	0	0	-	1.754	1.696	1.789	-	-	0	-	0.00%
2013-09-17	0	0.150	0.145	0.153	-	-	2,463	344	0.1397	1.754	1.696	1.789	-	-	211	1.6333	0.00%
2013-09-16	0	0.150	0.150	0.154	0.150	0.150	40,000	6,000	0.1500	1.754	1.754	1.801	1.754	1.754	3,421	1.7541	0.00%
2013-09-13	0	0.150	0.150	0.152	0.150	0.151	811,501	121,650	0.1499	1.754	1.754	1.778	1.754	1.766	69,394	1.7530	0.00%
2013-09-12	0	0.150	0.150	0.155	-	-	0	0	-	1.754	1.754	1.813	-	-	0	-	0.00%
2013-09-11	0	0.150	0.147	0.151	0.150	0.151	240,000	36,200	0.1508	1.754	1.719	1.766	1.754	1.766	20,523	1.7639	-3.23%
2013-09-10	0	0.155	0.155	0.158	0.155	0.155	730,000	113,060	0.1549	1.813	1.813	1.848	1.813	1.813	62,424	1.8111	1.31%
2013-09-09	0	0.153	0.147	0.153	0.150	0.155	580,000	89,020	0.1535	1.789	1.719	1.789	1.754	1.813	49,598	1.7948	-1.29%
2013-09-06	0	0.155	0.150	0.155	0.151	0.155	360,000	55,240	0.1534	1.813	1.754	1.813	1.766	1.813	30,785	1.7944	3.33%
2013-09-05	0	0.150	0.150	0.154	0.150	0.150	430,000	64,200	0.1493	1.754	1.754	1.801	1.754	1.754	36,771	1.7460	-3.23%
2013-09-04	0	0.155	0.148	0.156	-	-	0	0	-	1.813	1.731	1.824	-	-	0	-	0.00%
2013-09-03	0	0.155	0.150	0.159	-	-	3,800,000	562,400	0.1480	1.813	1.754	1.859	-	-	324,949	1.7307	0.00%
2013-09-02	0	0.155	0.148	0.159	-	-	0	0	-	1.813	1.731	1.859	-	-	0	-	0.00%
2013-08-30	0	0.155	0.151	0.158	0.155	0.155	200,000	31,000	0.1550	1.813	1.766	1.848	1.813	1.813	17,103	1.8126	-1.90%
2013-08-29	0	0.158	0.151	0.159	0.150	0.158	420,000	65,400	0.1557	1.848	1.766	1.859	1.754	1.848	35,915	1.8209	5.33%
2013-08-28	0	0.150	0.150	0.157	0.147	0.150	340,000	50,420	0.1483	1.754	1.754	1.836	1.719	1.754	29,074	1.7342	-3.23%
2013-08-27	0	0.155	0.151	0.164	0.154	0.159	570,000	88,320	0.1549	1.813	1.766	1.918	1.801	1.859	48,742	1.8120	4.03%
2013-08-26	0	0.149	0.149	0.155	0.148	0.148	800,000	118,400	0.1480	1.742	1.742	1.813	1.731	1.731	68,410	1.7307	0.68%
2013-08-23	0	0.148	0.143	0.151	0.148	0.151	400,000	59,800	0.1495	1.731	1.672	1.766	1.731	1.766	34,205	1.7483	-1.99%
2013-08-22	0	0.151	0.148	0.154	0.151	0.151	40,000	6,040	0.1510	1.766	1.731	1.801	1.766	1.766	3,421	1.7658	5.59%
2013-08-21	0	0.143	0.143	0.151	0.143	0.143	60,000	8,540	0.1423	1.672	1.672	1.766	1.672	1.672	5,131	1.6645	-4.67%
2013-08-20	0	0.150	0.147	0.151	-	-	30,000	4,200	0.1400	1.754	1.719	1.766	-	-	2,565	1.6372	0.00%
2013-08-19	0	0.150	0.150	0.152	0.149	0.150	200,000	29,960	0.1498	1.754	1.754	1.778	1.742	1.754	17,103	1.7518	1.35%
2013-08-16	0	0.148	0.147	0.150	0.140	0.149	1,440,000	210,840	0.1464	1.731	1.719	1.754	1.637	1.742	123,139	1.7122	-4.52%
2013-08-15	0	0.155	0.155	0.160	0.155	0.155	280,000	43,400	0.1550	1.813	1.813	1.871	1.813	1.813	23,944	1.8126	-3.73%
2013-08-13	0	0.161	0.157	0.162	0.152	0.161	480,000	76,120	0.1586	1.883	1.836	1.894	1.778	1.883	41,046	1.8545	2.55%
2013-08-12	0	0.157	0.151	0.160	0.151	0.157	800,000	123,200	0.1540	1.836	1.766	1.871	1.766	1.836	68,410	1.8009	1.29%
2013-08-09	0	0.155	0.152	0.155	0.155	0.155	160,000	24,800	0.1550	1.813	1.778	1.813	1.813	1.813	13,682	1.8126	3.33%
2013-08-08	0	0.150	0.150	0.154	0.148	0.150	80,000	11,920	0.1490	1.754	1.754	1.801	1.731	1.754	6,841	1.7424	1.35%
2013-08-07	0	0.148	0.140	0.154	0.148	0.148	80,000	11,440	0.1430	1.731	1.637	1.801	1.731	1.731	6,841	1.6723	-3.27%
2013-08-06	0	0.153	0.153	0.155	0.153	0.155	330,000	50,970	0.1545	1.789	1.789	1.813	1.789	1.813	28,219	1.8062	0.00%
2013-08-05	0	0.153	0.151	0.157	-	-	0	0	-	1.789	1.766	1.836	-	-	0	-	0.00%
2013-08-02	0	0.153	0.153	0.158	0.153	0.155	170,000	26,170	0.1539	1.789	1.789	1.848	1.789	1.813	14,537	1.8002	2.00%
2013-08-01	0	0.150	0.148	0.155	-	-	0	0	-	1.754	1.731	1.813	-	-	0	-	0.00%
2013-07-31	0	0.150	0.147	0.154	0.150	0.153	770,000	116,040	0.1507	1.754	1.719	1.801	1.754	1.789	65,845	1.7623	-6.25%
2013-07-30	0	0.160	0.150	0.160	-	-	0	0	-	1.871	1.754	1.871	-	-	0	-	0.00%
2013-07-29	0	0.160	0.149	0.165	-	-	0	0	-	1.871	1.742	1.930	-	-	0	-	0.00%
2013-07-26	0	0.160	0.157	0.160	0.165	0.165	120,000	19,800	0.1650	1.871	1.836	1.871	1.930	1.930	10,262	1.9295	0.00%
2013-07-25	0	0.160	0.157	0.167	-	-	0	0	-	1.871	1.836	1.953	-	-	0	-	0.00%
2013-07-24	0	0.160	0.157	0.164	0.151	0.160	80,000	12,440	0.1555	1.871	1.836	1.918	1.766	1.871	6,841	1.8184	1.91%
2013-07-23	0	0.157	0.151	0.166	0.153	0.157	360,000	56,000	0.1556	1.836	1.766	1.941	1.789	1.836	30,785	1.8191	6.08%
2013-07-22	0	0.148	0.148	0.152	-	-	0	0	-	1.731	1.731	1.778	-	-	0	-	0.00%
2013-07-19	0	0.148	0.148	0.152	0.145	0.150	572,706	84,458	0.1475	1.731	1.731	1.778	1.696	1.754	48,974	1.7246	-1.33%
2013-07-18	0	0.150	0.150	0.167	0.150	0.150	160,000	24,000	0.1500	1.754	1.754	1.953	1.754	1.754	13,682	1.7541	0.00%
2013-07-17	0	0.150	0.150	0.154	0.150	0.150	520,000	78,000	0.1500	1.754	1.754	1.801	1.754	1.754	44,467	1.7541	-1.96%
2013-07-16	0	0.153	0.150	0.158	-	-	0	0	-	1.789	1.754	1.848	-	-	0	-	0.00%
2013-07-15	0	0.153	0.152	0.156	-	-	0	0	-	1.789	1.778	1.824	-	-	0	-	0.00%
2013-07-12	0	0.153	0.151	0.156	0.151	0.153	630,000	96,010	0.1524	1.789	1.766	1.824	1.766	1.789	53,873	1.7821	2.00%
2013-07-11	0	0.150	0.150	0.156	0.150	0.151	150,000	22,280	0.1485	1.754	1.754	1.824	1.754	1.766	12,827	1.7370	-3.85%
2013-07-10	0	0.156	0.152	0.162	0.152	0.156	120,000	18,520	0.1543	1.824	1.778	1.894	1.778	1.824	10,262	1.8048	2.63%
2013-07-09	0	0.152	0.149	0.154	0.152	0.152	190,000	28,560	0.1503	1.778	1.742	1.801	1.778	1.778	16,247	1.7578	0.00%
2013-07-08	0	0.152	0.152	0.156	0.152	0.152	40,000	6,080	0.1520	1.778	1.778	1.824	1.778	1.778	3,421	1.7775	0.00%
2013-07-05	0	0.152	0.152	0.157	0.151	0.153	200,000	30,440	0.1522	1.778	1.778	1.836	1.766	1.789	17,103	1.7798	0.00%
2013-07-04	0	0.152	0.151	0.158	0.152	0.155	360,000	55,320	0.1537	1.778	1.766	1.848	1.778	1.813	30,785	1.7970	-2.56%
2013-07-03	0	0.156	0.156	0.163	0.156	0.160	380,000	60,440	0.1591	1.824	1.824	1.906	1.824	1.871	32,495	1.8600	-4.29%
2013-07-02	0	0.163	0.158	0.164	0.160	0.165	720,000	116,120	0.1613	1.906	1.848	1.918	1.871	1.930	61,569	1.8860	-2.40%
2013-06-28	0	0.167	0.160	0.169	0.167	0.172	160,000	27,240	0.1703	1.953	1.871	1.976	1.953	2.011	13,682	1.9909	-2.91%
2013-06-27	0	0.172	0.151	0.172	0.153	0.173	100,000	15,700	0.1570	2.011	1.766	2.011	1.789	2.023	8,551	1.8360	13.91%
2013-06-26	0	0.151	0.151	0.169	-	-	0	0	-	1.766	1.766	1.976	-	-	0	-	0.67%
2013-06-25	0	0.150	0.147	0.157	0.150	0.160	410,000	62,750	0.1530	1.754	1.719	1.836	1.754	1.871	35,060	1.7898	-3.23%
2013-06-24	0	0.155	0.151	0.159	0.155	0.160	1,323,080	208,702	0.1577	1.813	1.766	1.859	1.813	1.871	113,140	1.8446	-3.12%
2013-06-21	0	0.160	0.160	0.165	0.155	0.161	3,160,000	500,480	0.1584	1.871	1.871	1.930	1.813	1.883	270,221	1.8521	-4.76%
2013-06-20	0	0.168	0.157	0.168	-	-	0	0	-	1.965	1.836	1.965	-	-	0	-	0.00%
2013-06-19	0	0.168	0.159	0.178	0.168	0.168	80,000	13,440	0.1680	1.965	1.859	2.082	1.965	1.965	6,841	1.9646	0.00%
2013-06-18	0	0.168	0.158	0.176	-	-	0	0	-	1.965	1.848	2.058	-	-	0	-	0.00%
2013-06-17	0	0.168	0.155	0.169	0.168	0.168	220,000	36,800	0.1673	1.965	1.813	1.976	1.965	1.965	18,813	1.9561	1.82%
2013-06-14	0	0.165	0.155	0.173	-	-	0	0	-	1.930	1.813	2.023	-	-	0	-	0.00%
2013-06-13	0	0.165	0.160	0.175	0.165	0.165	120,000	19,800	0.1650	1.930	1.871	2.046	1.930	1.930	10,262	1.9295	-2.94%
2013-06-11	0	0.170	0.162	0.170	0.170	0.170	40,000	6,800	0.1700	1.988	1.894	1.988	1.988	1.988	3,421	1.9880	3.03%
2013-06-10	0	0.165	0.164	0.170	-	-	0	0	-	1.930	1.918	1.988	-	-	0	-	0.00%
2013-06-07	0	0.165	0.162	0.170	-	-	0	0	-	1.930	1.894	1.988	-	-	0	-	0.00%
2013-06-06	0	0.165	0.163	0.172	0.158	0.165	340,000	54,040	0.1589	1.930	1.906	2.011	1.848	1.930	29,074	1.8587	1.23%
2013-06-05	0	0.163	0.163	0.179	0.162	0.169	1,040,000	172,880	0.1662	1.906	1.906	2.093	1.894	1.976	88,933	1.9439	-4.12%
2013-06-04	0	0.170	0.170	0.180	0.170	0.172	640,000	109,800	0.1716	1.988	1.988	2.105	1.988	2.011	54,728	2.0063	-1.73%
2013-06-03	0	0.173	0.171	0.180	0.170	0.173	220,000	37,560	0.1707	2.023	2.000	2.105	1.988	2.023	18,813	1.9965	0.00%
2013-05-31	0	0.173	0.172	0.179	0.173	0.173	410,000	70,830	0.1728	2.023	2.011	2.093	2.023	2.023	35,060	2.0202	0.00%
2013-05-30	0	0.173	0.172	0.178	0.173	0.180	1,800,000	315,120	0.1751	2.023	2.011	2.082	2.023	2.105	153,923	2.0473	0.00%
2013-05-29	0	0.173	0.173	0.180	0.173	0.176	2,600,000	452,400	0.1740	2.023	2.023	2.105	2.023	2.058	222,334	2.0348	-0.57%
2013-05-28	0	0.174	0.174	0.179	0.173	0.174	390,000	67,270	0.1725	2.035	2.035	2.093	2.023	2.035	33,350	2.0171	0.00%
2013-05-27	0	0.174	0.174	0.180	0.173	0.173	40,000	6,920	0.1730	2.035	2.035	2.105	2.023	2.023	3,421	2.0231	0.58%
2013-05-24	0	0.173	0.173	0.178	0.172	0.176	162,000	28,164	0.1739	2.023	2.023	2.082	2.011	2.058	13,853	2.0330	-1.70%
2013-05-23	0	0.176	0.174	0.178	0.173	0.178	1,480,000	260,520	0.1760	2.058	2.035	2.082	2.023	2.082	126,559	2.0585	-3.30%
2013-05-22	0	0.182	0.181	0.182	0.179	0.187	4,864,000	877,512	0.1804	2.128	2.117	2.128	2.093	2.187	415,935	2.1097	2.82%
2013-05-21	0	0.177	0.173	0.177	0.176	0.178	730,000	128,940	0.1766	2.070	2.023	2.070	2.058	2.082	62,424	2.0655	1.14%
2013-05-20	0	0.175	0.175	0.176	0.173	0.175	760,000	131,960	0.1736	2.046	2.046	2.058	2.023	2.046	64,990	2.0305	0.00%
2013-05-16	0	0.175	0.173	0.175	0.169	0.175	570,000	97,700	0.1714	2.046	2.023	2.046	1.976	2.046	48,742	2.0044	0.57%
2013-05-15	0	0.174	0.171	0.175	0.173	0.175	910,000	158,310	0.1740	2.035	2.000	2.046	2.023	2.046	77,817	2.0344	2.35%
2013-05-14	0	0.170	0.170	0.173	0.168	0.172	1,018,000	172,276	0.1692	1.988	1.988	2.023	1.965	2.011	87,052	1.9790	0.00%
2013-05-13	0	0.170	0.168	0.172	0.159	0.179	5,406,000	922,980	0.1707	1.988	1.965	2.011	1.859	2.093	462,283	1.9966	4.29%
2013-05-10	0	0.163	0.161	0.163	0.156	0.164	2,200,000	354,020	0.1609	1.906	1.883	1.906	1.824	1.918	188,128	1.8818	2.52%
2013-05-09	0	0.159	0.159	0.164	0.149	0.168	3,670,000	576,410	0.1571	1.859	1.859	1.918	1.742	1.965	313,832	1.8367	6.71%
2013-05-08	0	0.149	0.146	0.149	0.148	0.149	320,000	47,560	0.1486	1.742	1.707	1.742	1.731	1.742	27,364	1.7380	2.05%
2013-05-07	0	0.146	0.146	0.150	0.146	0.150	350,000	51,720	0.1478	1.707	1.707	1.754	1.707	1.754	29,930	1.7281	0.69%
2013-05-06	0	0.145	0.145	0.150	0.145	0.150	674,000	100,458	0.1490	1.696	1.696	1.754	1.696	1.754	57,636	1.7430	0.00%
2013-05-03	0	0.145	0.145	0.150	-	-	0	0	-	1.696	1.696	1.754	-	-	0	-	0.00%
2013-05-02	0	0.145	0.145	0.150	0.145	0.145	80,000	11,600	0.1450	1.696	1.696	1.754	1.696	1.696	6,841	1.6956	-0.68%
2013-04-30	0	0.146	0.141	0.150	-	-	0	0	-	1.707	1.649	1.754	-	-	0	-	0.00%
2013-04-29	0	0.146	0.139	0.149	0.146	0.146	440,000	64,240	0.1460	1.707	1.625	1.742	1.707	1.707	37,626	1.7073	0.69%
2013-04-26	0	0.145	0.145	0.146	0.145	0.146	230,000	33,130	0.1440	1.696	1.696	1.707	1.696	1.707	19,668	1.6845	-0.68%
2013-04-25	0	0.146	0.145	0.148	0.145	0.146	344,000	49,576	0.1441	1.707	1.696	1.731	1.696	1.707	29,416	1.6853	-0.68%
2013-04-24	0	0.147	0.144	0.147	0.142	0.147	1,200,000	173,600	0.1447	1.719	1.684	1.719	1.661	1.719	102,616	1.6918	4.26%
2013-04-23	0	0.141	0.141	0.148	-	-	0	0	-	1.649	1.649	1.731	-	-	0	-	1.44%
2013-04-22	0	0.139	0.139	0.147	0.139	0.139	82,000	11,380	0.1388	1.625	1.625	1.719	1.625	1.625	7,012	1.6229	-1.42%
2013-04-19	0	0.141	0.141	0.145	0.141	0.141	520,000	73,320	0.1410	1.649	1.649	1.696	1.649	1.649	44,467	1.6489	0.00%
2013-04-18	0	0.141	0.139	0.141	0.140	0.141	800,000	112,160	0.1402	1.649	1.625	1.649	1.637	1.649	68,410	1.6395	2.92%
2013-04-17	0	0.137	0.135	0.145	-	-	0	0	-	1.602	1.579	1.696	-	-	0	-	0.00%
2013-04-16	0	0.137	0.137	0.138	0.137	0.138	400,000	54,840	0.1371	1.602	1.602	1.614	1.602	1.614	34,205	1.6033	-0.72%
2013-04-15	0	0.138	0.138	0.140	0.138	0.138	80,000	11,040	0.1380	1.614	1.614	1.637	1.614	1.614	6,841	1.6138	-2.13%
2013-04-12	0	0.141	0.139	0.144	0.141	0.141	200,000	28,200	0.1410	1.649	1.625	1.684	1.649	1.649	17,103	1.6489	1.44%
2013-04-11	0	0.139	0.139	0.144	0.138	0.142	586,000	81,180	0.1385	1.625	1.625	1.684	1.614	1.661	50,111	1.6200	0.72%
2013-04-10	0	0.138	0.136	0.141	0.138	0.138	500,000	68,840	0.1377	1.614	1.590	1.649	1.614	1.614	42,756	1.6100	-2.13%
2013-04-09	0	0.141	0.138	0.148	-	-	0	0	-	1.649	1.614	1.731	-	-	0	-	0.00%
2013-04-08	0	0.141	0.136	0.141	-	-	0	0	-	1.649	1.590	1.649	-	-	0	-	0.00%
2013-04-05	0	0.141	0.139	0.142	0.139	0.141	2,560,000	358,160	0.1399	1.649	1.625	1.661	1.625	1.649	218,913	1.6361	0.00%
2013-04-03	0	0.141	0.137	0.145	0.140	0.141	640,000	89,720	0.1402	1.649	1.602	1.696	1.637	1.649	54,728	1.6394	0.71%
2013-04-02	0	0.140	0.140	0.145	0.140	0.140	40,000	5,600	0.1400	1.637	1.637	1.696	1.637	1.637	3,421	1.6372	0.00%
2013-03-28	0	0.140	0.140	0.149	0.140	0.140	200,000	28,000	0.1400	1.637	1.637	1.742	1.637	1.637	17,103	1.6372	-2.78%
2013-03-27	0	0.144	0.142	0.148	0.144	0.144	200,000	28,800	0.1440	1.684	1.661	1.731	1.684	1.684	17,103	1.6840	-3.36%
2013-03-26	0	0.149	0.144	0.149	0.142	0.150	964,000	142,192	0.1475	1.742	1.684	1.742	1.661	1.754	82,434	1.7249	3.47%
2013-03-25	0	0.144	0.142	0.149	-	-	0	0	-	1.684	1.661	1.742	-	-	0	-	0.00%
2013-03-22	0	0.144	0.140	0.145	-	-	0	0	-	1.684	1.637	1.696	-	-	0	-	0.00%
2013-03-21	0	0.144	0.141	0.149	0.144	0.144	200,000	28,800	0.1440	1.684	1.649	1.742	1.684	1.684	17,103	1.6840	0.00%
2013-03-20	0	0.144	0.141	0.148	0.144	0.144	200,000	28,800	0.1440	1.684	1.649	1.731	1.684	1.684	17,103	1.6840	2.13%
2013-03-19	0	0.141	0.141	0.148	0.141	0.142	160,000	22,600	0.1413	1.649	1.649	1.731	1.649	1.661	13,682	1.6518	-0.70%
2013-03-18	0	0.142	0.140	0.145	0.142	0.145	2,260,000	324,420	0.1435	1.661	1.637	1.696	1.661	1.696	193,259	1.6787	-4.70%
2013-03-15	0	0.149	0.147	0.149	-	-	0	0	-	1.742	1.719	1.742	-	-	0	-	0.00%
2013-03-14	0	0.149	0.149	0.150	0.143	0.150	630,000	92,880	0.1474	1.742	1.742	1.754	1.672	1.754	53,873	1.7240	-0.67%
2013-03-13	0	0.150	0.143	0.155	0.150	0.150	200,000	30,000	0.1500	1.754	1.672	1.813	1.754	1.754	17,103	1.7541	0.00%
2013-03-12	0	0.150	0.147	0.152	0.150	0.150	300,000	44,900	0.1497	1.754	1.719	1.778	1.754	1.754	25,654	1.7502	-1.32%
2013-03-11	0	0.152	0.150	0.152	-	-	0	0	-	1.778	1.754	1.778	-	-	0	-	0.00%
2013-03-08	0	0.152	0.151	0.153	0.150	0.152	460,000	68,960	0.1499	1.778	1.766	1.789	1.754	1.778	39,336	1.7531	0.66%
2013-03-07	0	0.151	0.150	0.154	-	-	0	0	-	1.766	1.754	1.801	-	-	0	-	0.00%
2013-03-06	0	0.151	0.151	0.153	0.151	0.155	1,720,789	261,431	0.1519	1.766	1.766	1.789	1.766	1.813	147,150	1.7766	0.67%
2013-03-05	0	0.150	0.149	0.154	-	-	0	0	-	1.754	1.742	1.801	-	-	0	-	0.00%
2013-03-04	0	0.150	0.149	0.155	0.146	0.150	220,000	32,320	0.1469	1.754	1.742	1.813	1.707	1.754	18,813	1.7180	0.00%
2013-03-01	0	0.150	0.149	0.151	0.150	0.150	69,840	10,177	0.1457	1.754	1.742	1.766	1.754	1.754	5,972	1.7041	-0.66%
2013-02-28	0	0.151	0.150	0.154	0.150	0.154	920,000	139,840	0.1520	1.766	1.754	1.801	1.754	1.801	78,672	1.7775	0.67%
2013-02-27	0	0.150	0.150	0.154	0.150	0.150	270,000	40,260	0.1491	1.754	1.754	1.801	1.754	1.754	23,088	1.7437	0.00%
2013-02-26	0	0.150	0.150	0.152	0.145	0.155	956,000	143,020	0.1496	1.754	1.754	1.778	1.696	1.813	81,750	1.7495	-0.66%
2013-02-25	0	0.151	0.150	0.154	0.150	0.152	2,320,000	349,920	0.1508	1.766	1.754	1.801	1.754	1.778	198,390	1.7638	0.00%
2013-02-22	0	0.151	0.150	0.152	0.151	0.155	1,960,000	298,640	0.1524	1.766	1.754	1.778	1.766	1.813	167,605	1.7818	1.34%
2013-02-21	0	0.149	0.149	0.152	0.149	0.151	2,400,000	360,520	0.1502	1.742	1.742	1.778	1.742	1.766	205,231	1.7567	-1.32%
2013-02-20	0	0.151	0.151	0.152	0.150	0.152	980,000	147,960	0.1510	1.766	1.766	1.778	1.754	1.778	83,803	1.7656	-0.66%
2013-02-19	0	0.152	0.151	0.152	0.140	0.152	3,238,000	485,552	0.1500	1.778	1.766	1.778	1.637	1.778	276,891	1.7536	2.70%
2013-02-18	0	0.148	0.147	0.150	-	-	1,344	188	0.1399	1.731	1.719	1.754	-	-	115	1.6358	0.00%
2013-02-15	0	0.148	0.148	0.152	0.148	0.148	200,000	29,600	0.1480	1.731	1.731	1.778	1.731	1.731	17,103	1.7307	-0.67%
2013-02-14	0	0.149	0.149	0.151	0.148	0.149	534,000	78,760	0.1475	1.742	1.742	1.766	1.731	1.742	45,664	1.7248	-0.67%
2013-02-08	0	0.150	0.148	0.150	0.150	0.150	720,000	108,000	0.1500	1.754	1.731	1.754	1.754	1.754	61,569	1.7541	0.67%
2013-02-07	0	0.149	0.148	0.150	0.148	0.149	800,000	118,800	0.1485	1.742	1.731	1.754	1.731	1.742	68,410	1.7366	0.68%
2013-02-06	0	0.148	0.146	0.150	0.146	0.150	4,680,000	691,240	0.1477	1.731	1.707	1.754	1.707	1.754	400,201	1.7272	0.00%
2013-02-05	0	0.148	0.148	0.150	0.147	0.151	3,170,000	470,740	0.1485	1.731	1.731	1.754	1.719	1.766	271,076	1.7366	-1.99%
2013-02-04	0	0.151	0.149	0.152	0.151	0.155	1,081,208	164,895	0.1525	1.766	1.742	1.778	1.766	1.813	92,457	1.7835	-1.95%
2013-02-01	0	0.154	0.152	0.154	0.152	0.156	1,640,000	253,880	0.1548	1.801	1.778	1.801	1.778	1.824	140,241	1.8103	-1.28%
2013-01-31	0	0.156	0.153	0.156	0.147	0.157	10,880,000	1,668,520	0.1534	1.824	1.789	1.824	1.719	1.836	930,381	1.7934	4.00%
2013-01-30	0	0.150	0.150	0.156	0.145	0.159	8,570,722	1,310,648	0.1529	1.754	1.754	1.824	1.696	1.859	732,908	1.7883	-0.66%
2013-01-29	0	0.151	0.150	0.151	0.143	0.154	10,080,939	1,509,291	0.1497	1.766	1.754	1.766	1.672	1.801	862,051	1.7508	3.42%
2013-01-28	0	0.146	0.143	0.146	0.146	0.146	611,159	89,117	0.1458	1.707	1.672	1.707	1.707	1.707	52,262	1.7052	-2.67%
2013-01-25	0	0.150	0.147	0.150	0.140	0.150	7,090,000	1,033,630	0.1458	1.754	1.719	1.754	1.637	1.754	606,287	1.7049	3.45%
2013-01-24	0	0.145	0.144	0.146	0.145	0.154	4,700,000	699,880	0.1489	1.696	1.684	1.707	1.696	1.801	401,911	1.7414	-3.33%
2013-01-23	0	0.150	0.149	0.153	0.147	0.157	4,600,000	702,960	0.1528	1.754	1.742	1.789	1.719	1.836	393,360	1.7871	-3.23%
2013-01-22	0	0.155	0.153	0.155	0.146	0.158	4,200,000	639,800	0.1523	1.813	1.789	1.813	1.707	1.848	359,154	1.7814	-1.27%
2013-01-21	0	0.157	0.155	0.157	0.150	0.160	3,440,000	539,040	0.1567	1.836	1.813	1.836	1.754	1.871	294,165	1.8324	8.28%
2013-01-18	0	0.145	0.145	0.148	0.143	0.143	385,419	54,911	0.1425	1.696	1.696	1.731	1.672	1.672	32,958	1.6661	-0.68%
2013-01-17	0	0.146	0.146	0.150	0.144	0.146	280,000	40,720	0.1454	1.707	1.707	1.754	1.684	1.707	23,944	1.7007	-0.68%
2013-01-16	0	0.147	0.145	0.150	0.145	0.147	1,250,000	182,530	0.1460	1.719	1.696	1.754	1.696	1.719	106,891	1.7076	1.38%
2013-01-15	0	0.145	0.145	0.149	0.141	0.145	630,000	89,890	0.1427	1.696	1.696	1.742	1.649	1.696	53,873	1.6685	0.00%
2013-01-14	0	0.145	0.145	0.149	0.140	0.150	1,520,000	226,040	0.1487	1.696	1.696	1.742	1.637	1.754	129,980	1.7390	2.84%
2013-01-11	0	0.141	0.140	0.141	0.141	0.141	410,000	57,730	0.1408	1.649	1.637	1.649	1.649	1.649	35,060	1.6466	-2.08%
2013-01-10	0	0.144	0.144	0.145	0.144	0.155	2,920,000	434,840	0.1489	1.684	1.684	1.696	1.684	1.813	249,698	1.7415	2.86%
2013-01-09	0	0.140	0.137	0.140	0.134	0.144	270,000	37,040	0.1372	1.637	1.602	1.637	1.567	1.684	23,088	1.6043	2.19%
2013-01-08	0	0.137	0.137	0.140	0.136	0.143	3,000,000	416,080	0.1387	1.602	1.602	1.637	1.590	1.672	256,539	1.6219	4.58%
2013-01-07	0	0.131	0.130	0.136	0.131	0.137	920,000	122,520	0.1332	1.532	1.520	1.590	1.532	1.602	78,672	1.5574	-2.24%
2013-01-04	0	0.134	0.134	0.136	0.132	0.136	2,160,000	289,640	0.1341	1.567	1.567	1.590	1.544	1.590	184,708	1.5681	-2.90%
2013-01-03	0	0.138	0.135	0.138	0.130	0.138	3,792,000	509,956	0.1345	1.614	1.579	1.614	1.520	1.614	324,265	1.5727	8.66%
2013-01-02	0	0.127	0.124	0.129	0.122	0.127	1,500,000	186,880	0.1246	1.485	1.450	1.509	1.427	1.485	128,269	1.4569	3.25%
2012-12-31	0	0.123	0.123	0.130	0.123	0.123	200,000	24,600	0.1230	1.438	1.438	1.520	1.438	1.438	17,103	1.4384	-1.60%
2012-12-28	0	0.125	0.121	0.125	0.122	0.125	4,480,000	553,520	0.1236	1.462	1.415	1.462	1.427	1.462	383,098	1.4449	2.46%
2012-12-27	0	0.122	0.121	0.122	0.122	0.122	3,780,000	461,020	0.1220	1.427	1.415	1.427	1.427	1.427	323,239	1.4263	-0.81%
2012-12-24	0	0.123	0.121	0.125	-	-	30,000	3,300	0.1100	1.438	1.415	1.462	-	-	2,565	1.2864	0.00%
2012-12-21	0	0.123	0.121	0.125	0.121	0.123	480,000	58,320	0.1215	1.438	1.415	1.462	1.415	1.438	41,046	1.4208	0.82%
2012-12-20	0	0.122	0.120	0.122	0.120	0.122	990,000	119,850	0.1211	1.427	1.403	1.427	1.403	1.427	84,658	1.4157	1.67%
2012-12-19	0	0.120	0.118	0.122	0.115	0.120	800,000	94,040	0.1176	1.403	1.380	1.427	1.345	1.403	68,410	1.3746	1.69%
2012-12-18	0	0.118	0.118	0.121	-	-	0	0	-	1.380	1.380	1.415	-	-	0	-	0.00%
2012-12-17	0	0.118	0.118	0.122	0.118	0.123	590,000	70,520	0.1195	1.380	1.380	1.427	1.380	1.438	50,453	1.3977	-4.07%
2012-12-14	0	0.123	0.119	0.123	0.123	0.123	968,000	118,952	0.1229	1.438	1.392	1.438	1.438	1.438	82,777	1.4370	0.00%
2012-12-13	0	0.123	0.119	0.123	0.123	0.125	640,000	78,960	0.1234	1.438	1.392	1.438	1.438	1.462	54,728	1.4428	0.00%
2012-12-12	0	0.123	0.118	0.123	0.119	0.123	1,370,000	166,590	0.1216	1.438	1.380	1.438	1.392	1.438	117,153	1.4220	2.50%
2012-12-11	0	0.120	0.118	0.122	0.120	0.120	284,000	34,040	0.1199	1.403	1.380	1.427	1.403	1.403	24,286	1.4016	-2.44%
2012-12-10	0	0.123	0.121	0.124	0.122	0.124	4,700,000	578,480	0.1231	1.438	1.415	1.450	1.427	1.450	401,911	1.4393	0.00%
2012-12-07	0	0.123	0.120	0.123	-	-	0	0	-	1.438	1.403	1.438	-	-	0	-	0.00%
2012-12-06	0	0.123	0.120	0.126	0.115	0.123	1,350,000	163,780	0.1213	1.438	1.403	1.473	1.345	1.438	115,442	1.4187	5.13%
2012-12-05	0	0.117	0.117	0.123	0.116	0.116	50,000	5,710	0.1142	1.368	1.368	1.438	1.357	1.357	4,276	1.3355	0.00%
2012-12-04	0	0.117	0.117	0.120	0.117	0.117	120,000	14,040	0.1170	1.368	1.368	1.403	1.368	1.368	10,262	1.3682	0.00%
2012-12-03	0	0.117	0.116	0.122	0.116	0.117	240,000	27,920	0.1163	1.368	1.357	1.427	1.357	1.368	20,523	1.3604	-3.31%
2012-11-30	0	0.121	0.121	0.123	0.121	0.122	1,560,000	189,000	0.1212	1.415	1.415	1.438	1.415	1.427	133,400	1.4168	-1.63%
2012-11-29	0	0.123	0.123	0.124	0.122	0.132	8,086,480	1,010,991	0.1250	1.438	1.438	1.450	1.427	1.544	691,499	1.4620	-2.38%
2012-11-28	0	0.126	0.125	0.126	0.125	0.140	16,460,000	2,189,100	0.1330	1.473	1.462	1.473	1.462	1.637	1,407,543	1.5553	3.28%
2012-11-27	0	0.122	0.117	0.134	0.121	0.122	1,360,000	165,080	0.1214	1.427	1.368	1.567	1.415	1.427	116,298	1.4195	1.67%
2012-11-26	0	0.120	0.116	0.122	0.117	0.120	400,000	46,840	0.1171	1.403	1.357	1.427	1.368	1.403	34,205	1.3694	2.56%
2012-11-23	0	0.117	0.114	0.118	0.112	0.117	840,000	97,000	0.1155	1.368	1.333	1.380	1.310	1.368	71,831	1.3504	-2.50%
2012-11-22	0	0.120	0.115	0.120	-	-	0	0	-	1.403	1.345	1.403	-	-	0	-	0.00%
2012-11-21	0	0.120	0.113	0.121	-	-	20,123	2,112	0.1050	1.403	1.321	1.415	-	-	1,721	1.2274	0.00%
2012-11-20	0	0.120	0.115	0.133	-	-	0	0	-	1.403	1.345	1.555	-	-	0	-	0.00%
2012-11-19	0	0.120	0.115	0.131	-	-	0	0	-	1.403	1.345	1.532	-	-	0	-	0.00%
2012-11-16	0	0.120	0.113	0.128	-	-	0	0	-	1.403	1.321	1.497	-	-	0	-	0.00%
2012-11-15	0	0.120	0.116	0.126	-	-	0	0	-	1.403	1.357	1.473	-	-	0	-	0.00%
2012-11-14	0	0.120	0.118	0.122	0.120	0.120	880,000	105,600	0.1200	1.403	1.380	1.427	1.403	1.403	75,251	1.4033	0.00%
2012-11-13	0	0.120	0.118	0.122	0.120	0.120	2,220,000	266,220	0.1199	1.403	1.380	1.427	1.403	1.403	189,839	1.4023	-1.64%
2012-11-12	0	0.122	0.117	0.122	0.122	0.122	553,200	67,092	0.1213	1.427	1.368	1.427	1.427	1.427	47,306	1.4183	1.67%
2012-11-09	0	0.120	0.120	0.123	0.118	0.128	2,320,000	283,520	0.1222	1.403	1.403	1.438	1.380	1.497	198,390	1.4291	4.35%
2012-11-08	0	0.115	0.114	0.120	0.115	0.115	1,000,000	115,000	0.1150	1.345	1.333	1.403	1.345	1.345	85,513	1.3448	-3.36%
2012-11-07	0	0.119	0.116	0.119	-	-	0	0	-	1.392	1.357	1.392	-	-	0	-	0.00%
2012-11-06	0	0.119	0.116	0.119	-	-	0	0	-	1.392	1.357	1.392	-	-	0	-	0.00%
2012-11-05	0	0.119	0.117	0.119	0.119	0.119	120,000	14,280	0.1190	1.392	1.368	1.392	1.392	1.392	10,262	1.3916	0.00%
2012-11-02	0	0.119	0.116	0.119	0.120	0.120	220,000	26,200	0.1191	1.392	1.357	1.392	1.403	1.403	18,813	1.3927	3.48%
2012-11-01	0	0.115	0.115	0.117	0.115	0.115	140,000	15,960	0.1140	1.345	1.345	1.368	1.345	1.345	11,972	1.3331	0.00%
2012-10-31	0	0.115	0.115	0.116	0.114	0.114	200,000	22,800	0.1140	1.345	1.345	1.357	1.333	1.333	17,103	1.3331	1.77%
2012-10-30	0	0.113	0.113	0.116	-	-	0	0	-	1.321	1.321	1.357	-	-	0	-	0.00%
2012-10-29	0	0.113	0.113	0.116	0.110	0.113	400,000	44,600	0.1115	1.321	1.321	1.357	1.286	1.321	34,205	1.3039	0.00%
2012-10-26	0	0.113	0.113	0.116	0.112	0.116	480,000	55,360	0.1153	1.321	1.321	1.357	1.310	1.357	41,046	1.3487	0.00%
2012-10-25	0	0.113	0.113	0.116	0.113	0.114	261,604	29,610	0.1132	1.321	1.321	1.357	1.321	1.333	22,371	1.3236	-1.74%
2012-10-24	0	0.115	0.113	0.118	0.110	0.115	584,000	65,768	0.1126	1.345	1.321	1.380	1.286	1.345	49,940	1.3170	2.68%
2012-10-22	0	0.112	0.112	0.114	0.112	0.114	160,000	18,080	0.1130	1.310	1.310	1.333	1.310	1.333	13,682	1.3214	0.00%
2012-10-19	0	0.112	0.112	0.120	0.112	0.113	1,240,000	139,480	0.1125	1.310	1.310	1.403	1.310	1.321	106,036	1.3154	-0.88%
2012-10-18	0	0.113	0.112	0.118	-	-	0	0	-	1.321	1.310	1.380	-	-	0	-	0.00%
2012-10-17	0	0.113	0.113	0.114	0.111	0.114	2,580,000	290,600	0.1126	1.321	1.321	1.333	1.298	1.333	220,623	1.3172	-2.59%
2012-10-16	0	0.116	0.113	0.123	-	-	0	0	-	1.357	1.321	1.438	-	-	0	-	0.00%
2012-10-15	0	0.116	0.113	0.120	0.112	0.116	720,000	82,080	0.1140	1.357	1.321	1.403	1.310	1.357	61,569	1.3331	0.00%
2012-10-12	0	0.116	0.116	0.120	0.116	0.122	480,000	57,320	0.1194	1.357	1.357	1.403	1.357	1.427	41,046	1.3965	1.75%
2012-10-11	0	0.114	0.114	0.119	0.114	0.115	1,080,000	124,120	0.1149	1.333	1.333	1.392	1.333	1.345	92,354	1.3440	-0.87%
2012-10-10	0	0.115	0.114	0.119	0.115	0.115	400,000	46,000	0.1150	1.345	1.333	1.392	1.345	1.345	34,205	1.3448	-2.54%
2012-10-09	0	0.118	0.114	0.119	0.118	0.119	220,000	25,920	0.1178	1.380	1.333	1.392	1.380	1.392	18,813	1.3778	0.85%
2012-10-08	0	0.117	0.112	0.118	0.115	0.117	560,000	65,360	0.1167	1.368	1.310	1.380	1.345	1.368	47,887	1.3649	1.74%
2012-10-05	0	0.115	0.113	0.117	-	-	0	0	-	1.345	1.321	1.368	-	-	0	-	0.00%
2012-10-04	0	0.115	0.113	0.116	0.108	0.115	1,588,000	180,760	0.1138	1.345	1.321	1.357	1.263	1.345	135,795	1.3311	4.55%
2012-10-03	0	0.110	0.109	0.116	-	-	0	0	-	1.286	1.275	1.357	-	-	0	-	0.00%
2012-09-28	0	0.110	0.110	0.116	0.110	0.110	80,000	8,800	0.1100	1.286	1.286	1.357	1.286	1.286	6,841	1.2864	-0.90%
2012-09-27	0	0.111	0.111	0.113	0.108	0.117	1,240,000	138,960	0.1121	1.298	1.298	1.321	1.263	1.368	106,036	1.3105	2.78%
2012-09-26	0	0.108	0.108	0.113	0.108	0.117	1,190,000	131,470	0.1105	1.263	1.263	1.321	1.263	1.368	101,760	1.2920	-7.69%
2012-09-25	0	0.117	0.111	0.117	0.112	0.117	514,000	58,038	0.1129	1.368	1.298	1.368	1.310	1.368	43,954	1.3204	4.46%
2012-09-24	0	0.112	0.109	0.112	0.115	0.123	640,000	75,560	0.1181	1.310	1.275	1.310	1.345	1.438	54,728	1.3806	3.70%
2012-09-21	0	0.108	0.106	0.115	-	-	0	0	-	1.263	1.240	1.345	-	-	0	-	0.00%
2012-09-20	0	0.108	0.106	0.109	-	-	0	0	-	1.263	1.240	1.275	-	-	0	-	0.00%
2012-09-19	0	0.108	0.107	0.114	0.103	0.108	150,000	15,570	0.1038	1.263	1.251	1.333	1.204	1.263	12,827	1.2139	2.86%
2012-09-18	0	0.105	0.105	0.110	0.102	0.108	834,460	86,824	0.1040	1.228	1.228	1.286	1.193	1.263	71,357	1.2168	-6.25%
2012-09-17	0	0.112	0.107	0.115	-	-	0	0	-	1.310	1.251	1.345	-	-	0	-	0.00%
2012-09-14	0	0.112	0.108	0.120	0.106	0.117	880,000	98,040	0.1114	1.310	1.263	1.403	1.240	1.368	75,251	1.3028	-4.27%
2012-09-13	0	0.117	0.107	0.117	0.117	0.117	84,000	9,768	0.1163	1.368	1.251	1.368	1.368	1.368	7,183	1.3599	0.00%
2012-09-12	0	0.117	0.108	0.120	0.117	0.117	40,000	4,680	0.1170	1.368	1.263	1.403	1.368	1.368	3,421	1.3682	11.43%
2012-09-11	0	0.105	0.103	0.110	0.105	0.105	110,000	11,250	0.1023	1.228	1.204	1.286	1.228	1.228	9,406	1.1960	0.00%
2012-09-10	0	0.105	0.105	0.113	-	-	0	0	-	1.228	1.228	1.321	-	-	0	-	0.00%
2012-09-07	0	0.105	0.104	0.116	0.105	0.109	600,000	63,880	0.1065	1.228	1.216	1.357	1.228	1.275	51,308	1.2450	-3.67%
2012-09-06	0	0.109	0.104	0.113	0.109	0.109	80,000	8,720	0.1090	1.275	1.216	1.321	1.275	1.275	6,841	1.2747	2.83%
2012-09-05	0	0.106	0.106	0.120	0.103	0.118	160,000	17,160	0.1073	1.240	1.240	1.403	1.204	1.380	13,682	1.2542	3.92%
2012-09-04	0	0.102	0.101	0.105	-	-	30,000	2,850	0.0950	1.193	1.181	1.228	-	-	2,565	1.1109	0.00%
2012-09-03	0	0.102	0.102	0.105	-	-	1,650	173	0.1048	1.193	1.193	1.228	-	-	141	1.2261	0.99%
2012-08-31	0	0.101	0.101	0.105	-	-	0	0	-	1.181	1.181	1.228	-	-	0	-	0.00%
2012-08-30	0	0.101	0.101	0.105	0.100	0.100	40,000	4,000	0.1000	1.181	1.181	1.228	1.169	1.169	3,421	1.1694	-0.98%
2012-08-29	0	0.102	0.102	0.105	-	-	0	0	-	1.193	1.193	1.228	-	-	0	-	0.99%
2012-08-28	0	0.101	0.101	0.105	0.101	0.101	40,000	4,040	0.1010	1.181	1.181	1.228	1.181	1.181	3,421	1.1811	-1.94%
2012-08-27	0	0.103	0.102	0.103	0.100	0.103	890,000	89,940	0.1011	1.204	1.193	1.204	1.169	1.204	76,107	1.1818	-0.96%
2012-08-24	0	0.104	0.101	0.108	0.103	0.104	80,000	8,280	0.1035	1.216	1.181	1.263	1.204	1.216	6,841	1.2103	2.97%
2012-08-23	0	0.101	0.101	0.104	-	-	0	0	-	1.181	1.181	1.216	-	-	0	-	0.00%
2012-08-22	0	0.101	0.101	0.103	0.101	0.102	194,000	19,510	0.1006	1.181	1.181	1.204	1.181	1.193	16,590	1.1760	-2.88%
2012-08-21	0	0.104	0.102	0.105	-	-	0	0	-	1.216	1.193	1.228	-	-	0	-	0.00%
2012-08-20	0	0.104	0.102	0.105	0.102	0.104	600,000	62,320	0.1039	1.216	1.193	1.228	1.193	1.216	51,308	1.2146	1.96%
2012-08-17	0	0.102	0.102	0.104	0.102	0.102	120,000	11,880	0.0990	1.193	1.193	1.216	1.193	1.193	10,262	1.1577	0.00%
2012-08-16	0	0.102	0.102	0.105	0.102	0.102	240,000	24,480	0.1020	1.193	1.193	1.228	1.193	1.193	20,523	1.1928	0.00%
2012-08-15	0	0.102	0.102	0.105	0.102	0.103	180,000	18,340	0.1019	1.193	1.193	1.228	1.193	1.204	15,392	1.1915	0.00%
2012-08-14	0	0.102	0.101	0.102	0.102	0.102	120,000	12,240	0.1020	1.193	1.181	1.193	1.193	1.193	10,262	1.1928	0.00%
2012-08-13	0	0.102	0.102	0.105	-	-	20,000	1,840	0.0920	1.193	1.193	1.228	-	-	1,710	1.0759	0.00%
2012-08-10	0	0.102	0.102	0.106	0.102	0.102	50,000	5,000	0.1000	1.193	1.193	1.240	1.193	1.193	4,276	1.1694	0.00%
2012-08-09	0	0.102	0.102	0.106	-	-	0	0	-	1.193	1.193	1.240	-	-	0	-	0.00%
2012-08-08	0	0.102	0.102	0.106	0.100	0.103	1,220,000	123,660	0.1014	1.193	1.193	1.240	1.169	1.204	104,326	1.1853	-0.97%
2012-08-07	0	0.103	0.102	0.104	0.100	0.103	986,000	99,252	0.1007	1.204	1.193	1.216	1.169	1.204	84,316	1.1771	0.98%
2012-08-06	0	0.102	0.101	0.105	-	-	0	0	-	1.193	1.181	1.228	-	-	0	-	0.00%
2012-08-03	0	0.102	0.100	0.106	0.098	0.102	130,000	12,940	0.0995	1.193	1.169	1.240	1.146	1.193	11,117	1.1640	0.00%
2012-08-02	0	0.102	0.098	0.106	-	-	0	0	-	1.193	1.146	1.240	-	-	0	-	0.00%
2012-08-01	0	0.102	0.100	0.106	0.100	0.102	320,000	32,320	0.1010	1.193	1.169	1.240	1.169	1.193	27,364	1.1811	0.00%
2012-07-31	0	0.102	0.101	0.109	0.099	0.102	630,000	63,280	0.1004	1.193	1.181	1.275	1.158	1.193	53,873	1.1746	0.00%
2012-07-30	0	0.102	0.101	0.110	-	-	0	0	-	1.193	1.181	1.286	-	-	0	-	0.00%
2012-07-27	0	0.102	0.101	0.110	0.102	0.103	96,000	9,720	0.1013	1.193	1.181	1.286	1.193	1.204	8,209	1.1840	-0.97%
2012-07-26	0	0.103	0.109	0.110	0.103	0.103	70,000	6,910	0.0987	1.204	1.275	1.286	1.204	1.204	5,986	1.1544	0.00%
2012-07-25	0	0.103	0.103	0.110	0.101	0.102	398,000	40,290	0.1012	1.204	1.204	1.286	1.181	1.193	34,034	1.1838	-4.63%
2012-07-24	0	0.108	0.100	0.110	-	-	0	0	-	1.263	1.169	1.286	-	-	0	-	0.00%
2012-07-23	0	0.108	0.104	0.110	0.106	0.108	1,120,000	118,800	0.1061	1.263	1.216	1.286	1.240	1.263	95,774	1.2404	0.93%
2012-07-20	0	0.107	0.099	0.108	0.107	0.107	40,000	4,280	0.1070	1.251	1.158	1.263	1.251	1.251	3,421	1.2513	3.88%
2012-07-19	0	0.103	0.100	0.105	-	-	0	0	-	1.204	1.169	1.228	-	-	0	-	0.00%
2012-07-18	0	0.103	0.098	0.105	-	-	0	0	-	1.204	1.146	1.228	-	-	0	-	0.00%
2012-07-17	0	0.103	0.103	0.105	0.100	0.109	970,000	97,820	0.1008	1.204	1.204	1.228	1.169	1.275	82,948	1.1793	5.10%
2012-07-16	0	0.098	0.098	0.109	-	-	0	0	-	1.146	1.146	1.275	-	-	0	-	0.00%
2012-07-13	0	0.098	0.097	0.108	-	-	1,716	145	0.0845	1.146	1.134	1.263	-	-	147	0.9881	0.00%
2012-07-12	0	0.098	0.098	0.105	0.097	0.097	40,000	3,880	0.0970	1.146	1.146	1.228	1.134	1.134	3,421	1.1343	-3.92%
2012-07-11	0	0.102	0.101	0.110	0.102	0.102	40,000	4,080	0.1020	1.193	1.181	1.286	1.193	1.193	3,421	1.1928	0.00%
2012-07-10	0	0.102	0.099	0.103	-	-	0	0	-	1.193	1.158	1.204	-	-	0	-	0.00%
2012-07-09	0	0.102	0.098	0.103	0.102	0.102	70,000	6,780	0.0969	1.193	1.146	1.204	1.193	1.193	5,986	1.1327	-0.97%
2012-07-06	0	0.103	0.101	0.104	-	-	0	0	-	1.204	1.181	1.216	-	-	0	-	0.00%
2012-07-05	0	0.103	0.104	0.106	-	-	532	47	0.0883	1.204	1.216	1.240	-	-	45	1.0331	0.00%
2012-07-04	0	0.103	0.103	0.106	-	-	0	0	-	1.204	1.204	1.240	-	-	0	-	1.98%
2012-07-03	0	0.101	0.106	0.109	0.101	0.102	520,000	52,560	0.1011	1.181	1.240	1.275	1.181	1.193	44,467	1.1820	0.00%
2012-06-29	0	0.101	0.101	0.108	-	-	0	0	-	1.181	1.181	1.263	-	-	0	-	0.00%
2012-06-28	0	0.101	0.100	0.110	0.098	0.101	260,000	25,880	0.0995	1.181	1.169	1.286	1.146	1.181	22,233	1.1640	-0.98%
2012-06-27	0	0.102	0.104	0.105	0.100	0.102	120,000	12,160	0.1013	1.193	1.216	1.228	1.169	1.193	10,262	1.1850	0.00%
2012-06-26	0	0.102	0.096	0.105	-	-	0	0	-	1.193	1.123	1.228	-	-	0	-	0.00%
2012-06-25	0	0.102	0.100	0.105	-	-	0	0	-	1.193	1.169	1.228	-	-	0	-	0.00%
2012-06-22	0	0.102	0.099	0.107	0.101	0.102	430,000	43,520	0.1012	1.193	1.158	1.251	1.181	1.193	36,771	1.1836	0.99%
2012-06-21	0	0.101	0.100	0.101	-	-	30,000	2,700	0.0900	1.181	1.169	1.181	-	-	2,565	1.0525	-0.98%
2012-06-20	0	0.102	0.102	0.104	0.101	0.103	402,000	41,066	0.1022	1.193	1.193	1.216	1.181	1.204	34,376	1.1946	-0.97%
2012-06-19	0	0.103	0.101	0.108	-	-	20,000	1,700	0.0850	1.204	1.181	1.263	-	-	1,710	0.9940	0.00%
2012-06-18	0	0.103	0.103	0.107	0.102	0.103	260,000	26,400	0.1015	1.204	1.204	1.251	1.193	1.204	22,233	1.1874	0.00%
2012-06-15	0	0.103	0.103	0.107	-	-	0	0	-	1.204	1.204	1.251	-	-	0	-	0.00%
2012-06-14	0	0.103	0.100	0.106	0.103	0.103	80,000	8,240	0.1030	1.204	1.169	1.240	1.204	1.204	6,841	1.2045	4.04%
2012-06-13	0	0.099	0.099	0.103	0.098	0.098	100,000	9,640	0.0964	1.158	1.158	1.204	1.146	1.146	8,551	1.1273	-3.88%
2012-06-12	0	0.103	0.098	0.107	0.103	0.103	680,000	70,040	0.1030	1.204	1.146	1.251	1.204	1.204	58,149	1.2045	0.98%
2012-06-11	0	0.102	0.097	0.107	0.097	0.102	80,000	7,960	0.0995	1.193	1.134	1.251	1.134	1.193	6,841	1.1636	3.03%
2012-06-08	0	0.099	0.097	0.108	-	-	0	0	-	1.158	1.134	1.263	-	-	0	-	0.00%
2012-06-07	0	0.099	0.096	0.107	-	-	0	0	-	1.158	1.123	1.251	-	-	0	-	0.00%
2012-06-06	0	0.099	0.097	0.107	-	-	0	0	-	1.158	1.134	1.251	-	-	0	-	0.00%
2012-06-05	0	0.099	0.096	0.107	-	-	0	0	-	1.158	1.123	1.251	-	-	0	-	0.00%
2012-06-04	0	0.099	0.095	0.100	-	-	0	0	-	1.158	1.111	1.169	-	-	0	-	0.00%
2012-06-01	0	0.099	0.099	0.105	0.099	0.099	40,000	3,960	0.0990	1.158	1.158	1.228	1.158	1.158	3,421	1.1577	1.02%
2012-05-31	0	0.098	0.098	0.108	-	-	0	0	-	1.146	1.146	1.263	-	-	0	-	2.08%
2012-05-30	0	0.096	0.096	0.100	0.094	0.095	120,000	11,320	0.0943	1.123	1.123	1.169	1.099	1.111	10,262	1.1031	-4.00%
2012-05-29	0	0.100	0.100	0.108	-	-	0	0	-	1.169	1.169	1.263	-	-	0	-	0.00%
2012-05-28	0	0.100	0.100	0.104	0.100	0.100	320,000	32,000	0.1000	1.169	1.169	1.216	1.169	1.169	27,364	1.1694	0.00%
2012-05-25	0	0.100	0.094	0.104	0.100	0.100	200,000	20,000	0.1000	1.169	1.099	1.216	1.169	1.169	17,103	1.1694	0.00%
2012-05-24	0	0.100	0.092	0.108	0.100	0.100	50,000	4,850	0.0970	1.169	1.076	1.263	1.169	1.169	4,276	1.1343	0.00%
2012-05-23	0	0.100	0.100	0.108	-	-	0	0	-	1.169	1.169	1.263	-	-	0	-	0.00%
2012-05-22	0	0.100	0.100	0.108	0.100	0.100	40,000	4,000	0.1000	1.169	1.169	1.263	1.169	1.169	3,421	1.1694	-7.41%
2012-05-21	0	0.108	0.096	0.108	-	-	0	0	-	1.263	1.123	1.263	-	-	0	-	0.00%
2012-05-18	0	0.108	0.096	0.108	-	-	0	0	-	1.263	1.123	1.263	-	-	0	-	-1.82%
2012-05-17	0	0.110	0.099	0.118	-	-	0	0	-	1.286	1.158	1.380	-	-	0	-	0.00%
2012-05-16	0	0.110	0.099	0.118	-	-	0	0	-	1.286	1.158	1.380	-	-	0	-	0.00%
2012-05-15	0	0.110	0.101	0.119	-	-	0	0	-	1.286	1.181	1.392	-	-	0	-	0.00%
2012-05-14	0	0.110	0.100	0.119	-	-	0	0	-	1.286	1.169	1.392	-	-	0	-	0.00%
2012-05-11	0	0.110	0.100	0.113	-	-	0	0	-	1.286	1.169	1.321	-	-	0	-	0.00%
2012-05-10	0	0.110	0.101	0.110	-	-	0	0	-	1.286	1.181	1.286	-	-	0	-	0.00%
2012-05-09	0	0.110	0.102	0.110	0.110	0.110	40,000	4,400	0.1100	1.286	1.193	1.286	1.286	1.286	3,421	1.2864	7.84%
2012-05-08	0	0.102	0.102	0.110	0.102	0.102	44,000	4,444	0.1010	1.193	1.193	1.286	1.193	1.193	3,763	1.1811	-7.27%
2012-05-07	0	0.110	0.102	0.113	-	-	0	0	-	1.286	1.193	1.321	-	-	0	-	0.00%
2012-05-04	0	0.110	0.104	0.113	0.110	0.110	40,000	4,400	0.1100	1.286	1.216	1.321	1.286	1.286	3,421	1.2864	-0.90%
2012-05-03	0	0.111	0.103	0.113	-	-	0	0	-	1.298	1.204	1.321	-	-	0	-	0.00%
2012-05-02	0	0.111	0.106	0.113	-	-	0	0	-	1.298	1.240	1.321	-	-	0	-	0.00%
2012-04-30	0	0.111	0.103	0.112	-	-	0	0	-	1.298	1.204	1.310	-	-	0	-	0.00%
2012-04-27	0	0.111	0.111	0.112	-	-	0	0	-	1.298	1.298	1.310	-	-	0	-	0.91%
2012-04-26	0	0.110	0.105	0.113	0.110	0.110	280,000	30,800	0.1100	1.286	1.228	1.321	1.286	1.286	23,944	1.2864	5.77%
2012-04-25	0	0.104	0.100	0.110	-	-	0	0	-	1.216	1.169	1.286	-	-	0	-	0.00%
2012-04-24	0	0.104	0.101	0.110	-	-	0	0	-	1.216	1.181	1.286	-	-	0	-	0.00%
2012-04-23	0	0.104	0.104	0.108	0.101	0.110	80,000	8,440	0.1055	1.216	1.216	1.263	1.181	1.286	6,841	1.2337	-4.59%
2012-04-20	0	0.109	0.100	0.110	-	-	0	0	-	1.275	1.169	1.286	-	-	0	-	0.00%
2012-04-19	0	0.109	0.101	0.110	-	-	0	0	-	1.275	1.181	1.286	-	-	0	-	0.00%
2012-04-18	0	0.109	0.101	0.110	-	-	0	0	-	1.275	1.181	1.286	-	-	0	-	0.00%
2012-04-17	0	0.109	0.101	0.110	0.109	0.109	58,000	6,016	0.1037	1.275	1.181	1.286	1.275	1.275	4,960	1.2130	7.92%
2012-04-16	0	0.101	0.101	0.110	0.101	0.101	80,000	8,080	0.1010	1.181	1.181	1.286	1.181	1.181	6,841	1.1811	0.00%
2012-04-13	0	0.101	0.101	0.112	0.100	0.104	960,000	97,760	0.1018	1.181	1.181	1.310	1.169	1.216	82,092	1.1909	-2.88%
2012-04-12	0	0.104	0.103	0.111	0.104	0.104	40,000	4,160	0.1040	1.216	1.204	1.298	1.216	1.216	3,421	1.2162	-0.95%
2012-04-11	0	0.105	0.105	0.110	0.104	0.105	260,000	26,940	0.1036	1.228	1.228	1.286	1.216	1.228	22,233	1.2117	-4.55%
2012-04-10	0	0.110	0.107	0.114	-	-	30,000	2,820	0.0940	1.286	1.251	1.333	-	-	2,565	1.0992	0.00%
2012-04-05	0	0.110	0.110	0.115	0.107	0.108	220,000	23,460	0.1066	1.286	1.286	1.345	1.251	1.263	18,813	1.2470	2.80%
2012-04-03	0	0.107	0.100	0.114	-	-	0	0	-	1.251	1.169	1.333	-	-	0	-	0.00%
2012-04-02	0	0.107	0.094	0.110	-	-	0	0	-	1.251	1.099	1.286	-	-	0	-	0.00%
2012-03-30	0	0.107	0.107	0.110	0.106	0.110	360,000	39,200	0.1089	1.251	1.251	1.286	1.240	1.286	30,785	1.2734	0.94%
2012-03-29	0	0.106	0.106	0.110	0.104	0.104	120,000	12,480	0.1040	1.240	1.240	1.286	1.216	1.216	10,262	1.2162	-6.19%
2012-03-28	0	0.113	0.108	0.113	-	-	0	0	-	1.321	1.263	1.321	-	-	0	-	0.00%
2012-03-27	0	0.113	0.107	0.113	-	-	0	0	-	1.321	1.251	1.321	-	-	0	-	-0.88%
2012-03-26	0	0.114	0.106	0.114	-	-	0	0	-	1.333	1.240	1.333	-	-	0	-	0.00%
2012-03-23	0	0.114	0.108	0.114	0.114	0.114	850,000	96,790	0.1139	1.333	1.263	1.333	1.333	1.333	72,686	1.3316	0.00%
2012-03-22	0	0.114	0.114	0.115	-	-	0	0	-	1.333	1.333	1.345	-	-	0	-	4.59%
2012-03-21	0	0.109	0.109	0.112	0.104	0.110	280,000	30,200	0.1079	1.275	1.275	1.310	1.216	1.286	23,944	1.2613	-4.39%
2012-03-20	0	0.114	0.107	0.114	-	-	0	0	-	1.333	1.251	1.333	-	-	0	-	0.00%
2012-03-19	0	0.114	0.110	0.114	-	-	0	0	-	1.333	1.286	1.333	-	-	0	-	0.00%
2012-03-16	0	0.114	0.111	0.114	-	-	0	0	-	1.333	1.298	1.333	-	-	0	-	0.00%
2012-03-15	0	0.114	0.112	0.114	0.114	0.114	80,000	9,120	0.1140	1.333	1.310	1.333	1.333	1.333	6,841	1.3331	0.00%
2012-03-14	0	0.114	0.113	0.115	0.111	0.115	890,000	99,760	0.1121	1.333	1.321	1.345	1.298	1.345	76,107	1.3108	-0.87%
2012-03-13	0	0.115	0.115	0.118	0.114	0.117	1,260,000	145,720	0.1157	1.345	1.345	1.380	1.333	1.368	107,746	1.3524	0.00%
2012-03-12	0	0.115	0.112	0.116	0.115	0.115	200,000	23,000	0.1150	1.345	1.310	1.357	1.345	1.345	17,103	1.3448	-2.54%
2012-03-09	0	0.118	0.117	0.118	0.117	0.119	840,000	99,280	0.1182	1.380	1.368	1.380	1.368	1.392	71,831	1.3821	0.85%
2012-03-08	0	0.117	0.116	0.119	0.117	0.122	2,210,000	262,080	0.1186	1.368	1.357	1.392	1.368	1.427	188,984	1.3868	-6.40%
2012-03-07	0	0.125	0.121	0.130	0.125	0.125	40,000	5,000	0.1250	1.462	1.415	1.520	1.462	1.462	3,421	1.4618	-0.79%
2012-03-06	0	0.126	0.123	0.127	0.120	0.126	1,360,000	168,920	0.1242	1.473	1.438	1.485	1.403	1.473	116,298	1.4525	-5.97%
2012-03-05	0	0.134	0.126	0.136	0.125	0.134	240,000	30,880	0.1287	1.567	1.473	1.590	1.462	1.567	20,523	1.5046	-2.19%
2012-03-02	0	0.137	0.126	0.139	-	-	30,000	3,480	0.1160	1.602	1.473	1.625	-	-	2,565	1.3565	0.00%
2012-03-01	0	0.137	0.132	0.140	-	-	26,000	3,250	0.1250	1.602	1.544	1.637	-	-	2,223	1.4618	0.00%
2012-02-29	0	0.137	0.136	0.140	0.135	0.148	5,568,000	783,842	0.1408	1.602	1.590	1.637	1.579	1.731	476,136	1.6463	7.87%
2012-02-28	0	0.127	0.117	0.128	0.122	0.127	304,000	37,432	0.1231	1.485	1.368	1.497	1.427	1.485	25,996	1.4399	3.25%
2012-02-27	0	0.123	0.117	0.128	-	-	0	0	-	1.438	1.368	1.497	-	-	0	-	0.00%
2012-02-24	0	0.123	0.123	0.132	-	-	0	0	-	1.438	1.438	1.544	-	-	0	-	0.00%
2012-02-23	0	0.123	0.119	0.134	0.123	0.124	120,000	14,800	0.1233	1.438	1.392	1.567	1.438	1.450	10,262	1.4423	-2.38%
2012-02-22	0	0.126	0.118	0.129	0.126	0.126	40,000	5,040	0.1260	1.473	1.380	1.509	1.473	1.473	3,421	1.4735	-3.08%
2012-02-21	0	0.130	0.118	0.130	-	-	0	0	-	1.520	1.380	1.520	-	-	0	-	0.00%
2012-02-20	0	0.130	0.118	0.134	-	-	0	0	-	1.520	1.380	1.567	-	-	0	-	0.00%
2012-02-17	0	0.130	0.118	0.130	-	-	0	0	-	1.520	1.380	1.520	-	-	0	-	0.00%
2012-02-16	0	0.130	0.128	0.135	-	-	0	0	-	1.520	1.497	1.579	-	-	0	-	0.00%
2012-02-15	0	0.130	0.126	0.138	-	-	10,000	1,200	0.1200	1.520	1.473	1.614	-	-	855	1.4033	0.00%
2012-02-14	0	0.130	0.130	0.135	0.130	0.130	200,000	26,000	0.1300	1.520	1.520	1.579	1.520	1.520	17,103	1.5202	-3.70%
2012-02-13	0	0.135	0.130	0.136	0.128	0.140	922,000	124,304	0.1348	1.579	1.520	1.590	1.497	1.637	78,843	1.5766	8.00%
2012-02-10	0	0.125	0.114	0.126	0.125	0.125	242,000	30,210	0.1248	1.462	1.333	1.473	1.462	1.462	20,694	1.4598	2.46%
2012-02-09	0	0.122	0.122	0.124	0.116	0.120	980,000	116,120	0.1185	1.427	1.427	1.450	1.357	1.403	83,803	1.3856	2.52%
2012-02-08	0	0.119	0.113	0.120	0.119	0.119	40,000	4,760	0.1190	1.392	1.321	1.403	1.392	1.392	3,421	1.3916	1.71%
2012-02-07	0	0.117	0.114	0.119	0.111	0.128	1,190,000	142,960	0.1201	1.368	1.333	1.392	1.298	1.497	101,760	1.4049	10.38%
2012-02-06	0	0.106	0.106	0.110	-	-	0	0	-	1.240	1.240	1.286	-	-	0	-	0.95%
2012-02-03	0	0.105	0.104	0.112	0.104	0.108	520,000	55,040	0.1058	1.228	1.216	1.310	1.216	1.263	44,467	1.2378	-2.78%
2012-02-02	0	0.108	0.108	0.111	0.108	0.108	300,000	32,240	0.1075	1.263	1.263	1.298	1.263	1.263	25,654	1.2567	-4.42%
2012-02-01	0	0.113	0.113	0.114	-	-	0	0	-	1.321	1.321	1.333	-	-	0	-	0.89%
2012-01-31	0	0.112	0.105	0.115	-	-	0	0	-	1.310	1.228	1.345	-	-	0	-	0.00%
2012-01-30	0	0.112	0.105	0.118	-	-	12,054	1,155	0.0958	1.310	1.228	1.380	-	-	1,031	1.1205	0.00%
2012-01-27	0	0.112	0.105	0.112	-	-	0	0	-	1.310	1.228	1.310	-	-	0	-	0.00%
2012-01-26	0	0.112	0.106	0.115	0.112	0.112	290,000	32,400	0.1117	1.310	1.240	1.345	1.310	1.310	24,799	1.3065	0.00%
2012-01-20	0	0.112	0.112	0.114	-	-	0	0	-	1.310	1.310	1.333	-	-	0	-	5.66%
2012-01-19	0	0.106	0.102	0.115	-	-	0	0	-	1.240	1.193	1.345	-	-	0	-	0.00%
2012-01-18	0	0.106	0.100	0.115	-	-	0	0	-	1.240	1.169	1.345	-	-	0	-	0.00%
2012-01-17	0	0.106	0.100	0.112	-	-	0	0	-	1.240	1.169	1.310	-	-	0	-	0.00%
2012-01-16	0	0.106	0.100	0.106	-	-	0	0	-	1.240	1.169	1.240	-	-	0	-	0.00%
2012-01-13	0	0.106	0.101	0.110	-	-	0	0	-	1.240	1.181	1.286	-	-	0	-	0.00%
2012-01-12	0	0.106	0.106	0.110	0.105	0.106	400,000	42,200	0.1055	1.240	1.240	1.286	1.228	1.240	34,205	1.2337	1.92%
2012-01-11	0	0.104	0.103	0.116	0.102	0.105	120,000	12,440	0.1037	1.216	1.204	1.357	1.193	1.228	10,262	1.2123	-3.70%
2012-01-10	0	0.108	0.102	0.108	-	-	36,000	3,420	0.0950	1.263	1.193	1.263	-	-	3,078	1.1109	0.00%
2012-01-09	0	0.108	0.100	0.115	-	-	0	0	-	1.263	1.169	1.345	-	-	0	-	0.00%
2012-01-06	0	0.108	0.104	0.115	-	-	0	0	-	1.263	1.216	1.345	-	-	0	-	0.00%
2012-01-05	0	0.108	0.106	0.112	0.107	0.110	160,000	17,400	0.1088	1.263	1.240	1.310	1.251	1.286	13,682	1.2717	3.85%
2012-01-04	0	0.104	0.102	0.110	-	-	0	0	-	1.216	1.193	1.286	-	-	0	-	0.00%
2012-01-03	0	0.104	0.104	0.110	0.104	0.104	100,000	10,220	0.1022	1.216	1.216	1.286	1.216	1.216	8,551	1.1951	0.00%
2011-12-30	0	0.104	0.100	0.110	-	-	0	0	-	1.216	1.169	1.286	-	-	0	-	0.00%
2011-12-29	0	0.104	0.100	0.116	-	-	0	0	-	1.216	1.169	1.357	-	-	0	-	0.00%
2011-12-28	0	0.104	0.100	0.112	-	-	0	0	-	1.216	1.169	1.310	-	-	0	-	0.00%
2011-12-23	0	0.104	0.102	0.116	-	-	0	0	-	1.216	1.193	1.357	-	-	0	-	0.00%
2011-12-22	0	0.104	0.103	0.110	-	-	0	0	-	1.216	1.204	1.286	-	-	0	-	0.00%
2011-12-21	0	0.104	0.098	0.110	-	-	0	0	-	1.216	1.146	1.286	-	-	0	-	0.00%
2011-12-20	0	0.104	0.100	0.116	-	-	0	0	-	1.216	1.169	1.357	-	-	0	-	0.00%
2011-12-19	0	0.104	0.100	0.116	-	-	0	0	-	1.216	1.169	1.357	-	-	0	-	0.00%
2011-12-16	0	0.104	0.098	0.115	-	-	0	0	-	1.216	1.146	1.345	-	-	0	-	0.00%
2011-12-15	0	0.104	0.099	0.116	-	-	4,000	360	0.0900	1.216	1.158	1.357	-	-	342	1.0525	0.00%
2011-12-14	0	0.104	0.103	0.110	-	-	0	0	-	1.216	1.204	1.286	-	-	0	-	0.00%
2011-12-13	0	0.104	0.104	0.110	0.104	0.104	80,000	8,320	0.1040	1.216	1.216	1.286	1.216	1.216	6,841	1.2162	-7.14%
2011-12-12	0	0.112	0.105	0.114	0.112	0.112	80,000	8,960	0.1120	1.310	1.228	1.333	1.310	1.310	6,841	1.3097	5.66%
2011-12-09	0	0.106	0.104	0.112	0.106	0.106	52,000	5,392	0.1037	1.240	1.216	1.310	1.240	1.240	4,447	1.2126	0.00%
2011-12-08	0	0.106	0.105	0.115	-	-	0	0	-	1.240	1.228	1.345	-	-	0	-	0.00%
2011-12-07	0	0.106	0.105	0.111	0.106	0.106	200,000	21,200	0.1060	1.240	1.228	1.298	1.240	1.240	17,103	1.2396	-5.36%
2011-12-06	0	0.112	0.108	0.112	0.108	0.112	425,758	46,501	0.1092	1.310	1.263	1.310	1.263	1.310	36,408	1.2772	4.67%
2011-12-05	0	0.107	0.102	0.107	0.107	0.107	40,000	4,280	0.1070	1.251	1.193	1.251	1.251	1.251	3,421	1.2513	3.88%
2011-12-02	0	0.103	0.103	0.110	-	-	0	0	-	1.204	1.204	1.286	-	-	0	-	0.00%
2011-12-01	0	0.103	0.103	0.109	-	-	0	0	-	1.204	1.204	1.275	-	-	0	-	0.00%
2011-11-30	0	0.103	0.103	0.109	0.102	0.105	396,000	40,872	0.1032	1.204	1.204	1.275	1.193	1.228	33,863	1.2070	-6.36%
2011-11-29	0	0.110	0.105	0.110	-	-	30,000	2,810	0.0937	1.286	1.228	1.286	-	-	2,565	1.0954	0.00%
2011-11-28	0	0.110	0.105	0.113	-	-	0	0	-	1.286	1.228	1.321	-	-	0	-	0.00%
2011-11-25	0	0.110	0.105	0.111	0.104	0.110	200,000	21,680	0.1084	1.286	1.228	1.298	1.216	1.286	17,103	1.2676	3.77%
2011-11-24	0	0.106	0.101	0.116	0.102	0.106	1,160,000	118,640	0.1023	1.240	1.181	1.357	1.193	1.240	99,195	1.1960	0.00%
2011-11-23	0	0.106	0.104	0.115	0.106	0.106	280,000	29,680	0.1060	1.240	1.216	1.345	1.240	1.240	23,944	1.2396	1.92%
2011-11-22	0	0.104	0.104	0.116	0.104	0.105	221,335	22,981	0.1038	1.216	1.216	1.357	1.216	1.228	18,927	1.2142	-0.95%
2011-11-21	0	0.105	0.105	0.118	-	-	0	0	-	1.228	1.228	1.380	-	-	0	-	0.00%
2011-11-18	0	0.105	0.105	0.116	-	-	100,000	10,220	0.1022	1.228	1.228	1.357	-	-	8,551	1.1951	0.00%
2011-11-17	0	0.105	0.105	0.116	-	-	0	0	-	1.228	1.228	1.357	-	-	0	-	0.00%
2011-11-16	0	0.105	0.105	0.116	0.105	0.105	120,000	12,600	0.1050	1.228	1.228	1.357	1.228	1.228	10,262	1.2279	-0.94%
2011-11-15	0	0.106	0.105	0.116	-	-	20,000	2,120	0.1060	1.240	1.228	1.357	-	-	1,710	1.2396	0.00%
2011-11-14	0	0.106	0.106	0.116	0.105	0.105	80,016	8,401	0.1050	1.240	1.240	1.357	1.228	1.228	6,842	1.2278	0.95%
2011-11-11	0	0.105	0.105	0.116	-	-	0	0	-	1.228	1.228	1.357	-	-	0	-	0.00%
2011-11-10	0	0.105	0.105	0.114	0.105	0.105	80,000	8,400	0.1050	1.228	1.228	1.333	1.228	1.228	6,841	1.2279	-7.89%
2011-11-09	0	0.114	0.114	0.115	-	-	0	0	-	1.333	1.333	1.345	-	-	0	-	3.64%
2011-11-08	0	0.110	0.106	0.115	-	-	0	0	-	1.286	1.240	1.345	-	-	0	-	0.00%
2011-11-07	0	0.110	0.107	0.116	0.109	0.110	400,000	43,920	0.1098	1.286	1.251	1.357	1.275	1.286	34,205	1.2840	3.77%
2011-11-04	0	0.106	0.105	0.110	-	-	0	0	-	1.240	1.228	1.286	-	-	0	-	0.00%
2011-11-03	0	0.106	0.103	0.110	-	-	0	0	-	1.240	1.204	1.286	-	-	0	-	0.00%
2011-11-02	0	0.106	0.104	0.110	-	-	0	0	-	1.240	1.216	1.286	-	-	0	-	0.00%
2011-11-01	0	0.106	0.103	0.109	0.100	0.106	800,000	82,400	0.1030	1.240	1.204	1.275	1.169	1.240	68,410	1.2045	-1.85%
2011-10-31	0	0.108	0.108	0.110	0.108	0.108	40,000	4,320	0.1080	1.263	1.263	1.286	1.263	1.263	3,421	1.2630	-1.82%
2011-10-28	0	0.110	0.107	0.110	0.110	0.110	233,840	25,384	0.1086	1.286	1.251	1.286	1.286	1.286	19,996	1.2694	0.00%
2011-10-27	0	0.110	0.110	0.113	0.106	0.110	2,950,021	320,002	0.1085	1.286	1.286	1.321	1.240	1.286	252,265	1.2685	0.00%
2011-10-26	0	0.110	0.110	0.115	0.110	0.115	590,000	66,800	0.1132	1.286	1.286	1.345	1.286	1.345	50,453	1.3240	0.92%
2011-10-25	0	0.109	0.106	0.115	-	-	0	0	-	1.275	1.240	1.345	-	-	0	-	0.00%
2011-10-24	0	0.109	0.109	0.114	0.105	0.109	240,000	26,000	0.1083	1.275	1.275	1.333	1.228	1.275	20,523	1.2669	0.00%
2011-10-21	0	0.109	0.109	0.115	0.109	0.109	140,000	15,080	0.1077	1.275	1.275	1.345	1.275	1.275	11,972	1.2596	0.00%
2011-10-20	0	0.109	0.109	0.115	0.109	0.109	220,000	23,780	0.1081	1.275	1.275	1.345	1.275	1.275	18,813	1.2640	-6.03%
2011-10-19	0	0.116	0.116	0.122	0.111	0.118	400,000	46,760	0.1169	1.357	1.357	1.427	1.298	1.380	34,205	1.3670	3.57%
2011-10-18	0	0.112	0.106	0.114	0.108	0.112	520,000	57,120	0.1098	1.310	1.240	1.333	1.263	1.310	44,467	1.2846	0.00%
2011-10-17	0	0.112	0.110	0.112	0.105	0.115	1,008,039	111,408	0.1105	1.310	1.286	1.310	1.228	1.345	86,200	1.2924	3.70%
2011-10-14	0	0.108	0.105	0.112	0.108	0.108	120,000	12,960	0.1080	1.263	1.228	1.310	1.263	1.263	10,262	1.2630	0.93%
2011-10-13	0	0.107	0.106	0.108	0.105	0.110	1,752,000	187,560	0.1071	1.251	1.240	1.263	1.228	1.286	149,819	1.2519	-1.83%
2011-10-12	0	0.109	0.108	0.110	0.105	0.110	750,000	80,200	0.1069	1.275	1.263	1.286	1.228	1.286	64,135	1.2505	-0.91%
2011-10-11	0	0.110	0.107	0.117	0.108	0.110	280,000	30,400	0.1086	1.286	1.251	1.368	1.263	1.286	23,944	1.2696	0.92%
2011-10-10	0	0.109	0.109	0.119	0.105	0.112	300,000	31,880	0.1063	1.275	1.275	1.392	1.228	1.310	25,654	1.2427	-2.68%
2011-10-07	0	0.112	0.114	0.117	0.105	0.126	780,000	86,860	0.1114	1.310	1.333	1.368	1.228	1.473	66,700	1.3022	-5.88%
2011-10-06	0	0.119	0.106	0.120	0.115	0.125	720,000	87,320	0.1213	1.392	1.240	1.403	1.345	1.462	61,569	1.4182	19.00%
2011-10-04	0	0.100	0.098	0.120	0.093	0.100	110,000	10,270	0.0934	1.169	1.146	1.403	1.088	1.169	9,406	1.0918	0.00%
2011-10-03	0	0.100	0.093	0.125	0.092	0.100	114,000	10,468	0.0918	1.169	1.088	1.462	1.076	1.169	9,748	1.0738	-4.76%
2011-09-30	0	0.105	0.104	0.125	0.104	0.105	200,000	20,840	0.1042	1.228	1.216	1.462	1.216	1.228	17,103	1.2185	-1.87%
2011-09-28	0	0.107	0.107	0.121	0.107	0.107	80,000	8,560	0.1070	1.251	1.251	1.415	1.251	1.251	6,841	1.2513	-6.96%
2011-09-27	0	0.115	0.108	0.121	0.115	0.115	80,000	9,200	0.1150	1.345	1.263	1.415	1.345	1.345	6,841	1.3448	11.65%
2011-09-26	0	0.103	0.103	0.110	0.103	0.105	440,000	45,720	0.1039	1.204	1.204	1.286	1.204	1.228	37,626	1.2151	-6.36%
2011-09-23	0	0.110	0.108	0.115	0.104	0.110	360,000	38,400	0.1067	1.286	1.263	1.345	1.216	1.286	30,785	1.2474	0.00%
2011-09-22	0	0.110	0.110	0.115	0.103	0.113	1,110,000	118,410	0.1067	1.286	1.286	1.345	1.204	1.321	94,919	1.2475	-1.79%
2011-09-21	0	0.112	0.108	0.118	0.110	0.112	320,000	35,360	0.1105	1.310	1.263	1.380	1.286	1.310	27,364	1.2922	0.00%
2011-09-20	0	0.112	0.111	0.115	0.103	0.112	360,000	38,680	0.1074	1.310	1.298	1.345	1.204	1.310	30,785	1.2565	-8.94%
2011-09-19	0	0.123	0.118	0.127	-	-	0	0	-	1.438	1.380	1.485	-	-	0	-	0.00%
2011-09-16	0	0.123	0.121	0.129	0.123	0.123	200,000	24,600	0.1230	1.438	1.415	1.509	1.438	1.438	17,103	1.4384	-1.60%
2011-09-15	0	0.125	0.120	0.132	-	-	0	0	-	1.462	1.403	1.544	-	-	0	-	0.00%
2011-09-14	0	0.125	0.113	0.131	0.125	0.125	600,000	75,000	0.1250	1.462	1.321	1.532	1.462	1.462	51,308	1.4618	1.63%
2011-09-12	0	0.123	0.123	0.129	0.120	0.121	1,080,000	129,800	0.1202	1.438	1.438	1.509	1.403	1.415	92,354	1.4055	0.00%
2011-09-09	0	0.123	0.123	0.132	0.123	0.123	200,000	24,600	0.1230	1.438	1.438	1.544	1.438	1.438	17,103	1.4384	2.50%
2011-09-08	0	0.120	0.119	0.128	0.117	0.120	200,000	23,640	0.1182	1.403	1.392	1.497	1.368	1.403	17,103	1.3822	-3.23%
2011-09-07	0	0.124	0.123	0.132	-	-	0	0	-	1.450	1.438	1.544	-	-	0	-	0.00%
2011-09-06	0	0.124	0.123	0.128	-	-	0	0	-	1.450	1.438	1.497	-	-	0	-	0.00%
2011-09-05	0	0.124	0.124	0.130	0.124	0.124	244,000	30,220	0.1239	1.450	1.450	1.520	1.450	1.450	20,865	1.4483	-5.34%
2011-09-02	0	0.131	0.126	0.137	-	-	0	0	-	1.532	1.473	1.602	-	-	0	-	0.00%
2011-09-01	0	0.131	0.125	0.140	0.131	0.132	90,000	11,770	0.1308	1.532	1.462	1.637	1.532	1.544	7,696	1.5293	-0.76%
2011-08-31	0	0.132	0.131	0.136	0.131	0.139	760,000	100,200	0.1318	1.544	1.532	1.590	1.532	1.625	64,990	1.5418	2.33%
2011-08-30	0	0.129	0.129	0.140	0.129	0.129	100,000	12,720	0.1272	1.509	1.509	1.637	1.509	1.509	8,551	1.4875	-0.77%
2011-08-29	0	0.130	0.130	0.133	0.129	0.133	2,020,000	262,600	0.1300	1.520	1.520	1.555	1.509	1.555	172,736	1.5202	0.78%
2011-08-26	0	0.129	0.128	0.140	-	-	0	0	-	1.509	1.497	1.637	-	-	0	-	0.00%
2011-08-25	0	0.129	0.129	0.143	0.127	0.128	240,000	30,600	0.1275	1.509	1.509	1.672	1.485	1.497	20,523	1.4910	1.57%
2011-08-24	0	0.127	0.127	0.135	0.127	0.127	70,000	8,620	0.1231	1.485	1.485	1.579	1.485	1.485	5,986	1.4400	-5.93%
2011-08-23	0	0.135	0.133	0.135	0.128	0.135	340,000	44,760	0.1316	1.579	1.555	1.579	1.497	1.579	29,074	1.5395	10.66%
2011-08-22	0	0.122	0.122	0.140	0.120	0.130	320,000	39,600	0.1238	1.427	1.427	1.637	1.403	1.520	27,364	1.4471	-6.87%
2011-08-19	0	0.131	0.129	0.135	0.128	0.134	1,020,000	133,360	0.1307	1.532	1.509	1.579	1.497	1.567	87,223	1.5290	-0.76%
2011-08-18	0	0.132	0.125	0.143	-	-	0	0	-	1.544	1.462	1.672	-	-	0	-	0.00%
2011-08-17	0	0.132	0.123	0.140	-	-	0	0	-	1.544	1.438	1.637	-	-	0	-	0.00%
2011-08-16	0	0.132	0.129	0.140	-	-	0	0	-	1.544	1.509	1.637	-	-	0	-	0.00%
2011-08-15	0	0.132	0.128	0.145	0.130	0.132	480,000	62,880	0.1310	1.544	1.497	1.696	1.520	1.544	41,046	1.5319	2.33%
2011-08-12	0	0.129	0.129	0.135	0.128	0.131	1,000,000	129,840	0.1298	1.509	1.509	1.579	1.497	1.532	85,513	1.5184	-2.27%
2011-08-11	0	0.132	0.130	0.138	0.129	0.132	2,294,000	301,548	0.1315	1.544	1.520	1.614	1.509	1.544	196,167	1.5372	1.54%
2011-08-10	0	0.130	0.124	0.130	0.130	0.134	890,000	116,760	0.1312	1.520	1.450	1.520	1.520	1.567	76,107	1.5342	0.00%
2011-08-09	0	0.130	0.119	0.130	0.111	0.132	1,600,000	204,880	0.1281	1.520	1.392	1.520	1.298	1.544	136,821	1.4974	-2.26%
2011-08-08	0	0.133	0.121	0.133	-	-	0	0	-	1.555	1.415	1.555	-	-	0	-	-1.48%
2011-08-05	0	0.135	0.128	0.138	0.120	0.135	400,000	52,080	0.1302	1.579	1.497	1.614	1.403	1.579	34,205	1.5226	-3.57%
2011-08-04	0	0.140	0.138	0.145	0.138	0.140	180,000	24,760	0.1376	1.637	1.614	1.696	1.614	1.637	15,392	1.6086	0.00%
2011-08-03	0	0.140	0.138	0.148	-	-	0	0	-	1.637	1.614	1.731	-	-	0	-	0.00%
2011-08-02	0	0.140	0.140	0.143	0.140	0.140	360,000	50,400	0.1400	1.637	1.637	1.672	1.637	1.637	30,785	1.6372	0.00%
2011-08-01	0	0.140	0.140	0.148	0.140	0.140	80,000	11,200	0.1400	1.637	1.637	1.731	1.637	1.637	6,841	1.6372	-2.78%
2011-07-29	0	0.144	0.140	0.147	0.140	0.144	480,000	67,520	0.1407	1.684	1.637	1.719	1.637	1.684	41,046	1.6450	0.00%
2011-07-28	0	0.144	0.144	0.146	0.143	0.158	760,000	110,520	0.1454	1.684	1.684	1.707	1.672	1.848	64,990	1.7006	-0.69%
2011-07-27	0	0.145	0.132	0.146	0.144	0.145	280,000	40,400	0.1443	1.696	1.544	1.707	1.684	1.696	23,944	1.6873	9.02%
2011-07-26	0	0.133	0.133	0.142	0.132	0.133	210,000	27,580	0.1313	1.555	1.555	1.661	1.544	1.555	17,958	1.5358	0.76%
2011-07-25	0	0.132	0.130	0.139	-	-	0	0	-	1.544	1.520	1.625	-	-	0	-	0.00%
2011-07-22	0	0.132	0.132	0.143	0.132	0.132	320,000	42,240	0.1320	1.544	1.544	1.672	1.544	1.544	27,364	1.5436	0.00%
2011-07-21	0	0.132	0.128	0.141	-	-	0	0	-	1.544	1.497	1.649	-	-	0	-	0.00%
2011-07-20	0	0.132	0.132	0.143	0.132	0.135	200,000	26,640	0.1332	1.544	1.544	1.672	1.544	1.579	17,103	1.5577	0.00%
2011-07-19	0	0.132	0.132	0.143	0.130	0.132	1,080,000	141,520	0.1310	1.544	1.544	1.672	1.520	1.544	92,354	1.5324	-2.94%
2011-07-18	0	0.136	0.134	0.143	-	-	0	0	-	1.590	1.567	1.672	-	-	0	-	0.00%
2011-07-15	0	0.136	0.134	0.148	0.134	0.134	640,000	85,760	0.1340	1.590	1.567	1.731	1.567	1.567	54,728	1.5670	0.00%
2011-07-14	0	0.136	0.136	0.143	0.132	0.139	1,730,000	231,910	0.1341	1.590	1.590	1.672	1.544	1.625	147,937	1.5676	4.62%
2011-07-13	0	0.130	0.130	0.134	0.130	0.132	376,000	48,912	0.1301	1.520	1.520	1.567	1.520	1.544	32,153	1.5212	-1.52%
2011-07-12	0	0.132	0.131	0.137	0.130	0.133	600,000	78,640	0.1311	1.544	1.532	1.602	1.520	1.555	51,308	1.5327	-7.04%
2011-07-11	0	0.142	0.134	0.142	-	-	0	0	-	1.661	1.567	1.661	-	-	0	-	0.00%
2011-07-08	0	0.142	0.140	0.146	-	-	0	0	-	1.661	1.637	1.707	-	-	0	-	0.00%
2011-07-07	0	0.142	0.138	0.145	0.142	0.142	300,000	42,320	0.1411	1.661	1.614	1.696	1.661	1.661	25,654	1.6497	1.43%
2011-07-06	0	0.140	0.140	0.145	0.140	0.140	170,000	23,700	0.1394	1.637	1.637	1.696	1.637	1.637	14,537	1.6303	-2.10%
2011-07-05	0	0.143	0.141	0.150	-	-	10,000	1,300	0.1300	1.672	1.649	1.754	-	-	855	1.5202	0.00%
2011-07-04	0	0.143	0.142	0.143	0.142	0.143	270,000	38,200	0.1415	1.672	1.661	1.672	1.661	1.672	23,088	1.6545	2.14%
2011-06-30	0	0.140	0.140	0.145	0.140	0.145	230,000	32,490	0.1413	1.637	1.637	1.696	1.637	1.696	19,668	1.6519	-2.78%
2011-06-29	0	0.144	0.139	0.144	0.140	0.144	655,608	91,869	0.1401	1.684	1.625	1.684	1.637	1.684	56,063	1.6387	-0.69%
2011-06-28	0	0.145	0.140	0.145	-	-	0	0	-	1.696	1.637	1.696	-	-	0	-	0.00%
2011-06-27	0	0.145	0.140	0.148	0.145	0.145	71,817	10,095	0.1406	1.696	1.637	1.731	1.696	1.696	6,141	1.6438	2.11%
2011-06-24	0	0.142	0.142	0.145	0.142	0.142	1,040,000	147,680	0.1420	1.661	1.661	1.696	1.661	1.661	88,933	1.6606	-2.07%
2011-06-23	0	0.145	0.142	0.145	-	-	20	2	0.1000	1.696	1.661	1.696	-	-	2	1.1694	0.00%
2011-06-22	0	0.145	0.145	0.148	0.142	0.146	280,000	40,000	0.1429	1.696	1.696	1.731	1.661	1.707	23,944	1.6706	1.40%
2011-06-21	0	0.143	0.141	0.145	0.140	0.143	1,712,000	242,950	0.1419	1.672	1.649	1.696	1.637	1.672	146,398	1.6595	-1.38%
2011-06-20	0	0.145	0.145	0.147	0.140	0.142	280,000	39,600	0.1414	1.696	1.696	1.719	1.637	1.661	23,944	1.6539	-1.36%
2011-06-17	0	0.147	0.147	0.150	0.142	0.143	480,000	68,440	0.1426	1.719	1.719	1.754	1.661	1.672	41,046	1.6674	-1.34%
2011-06-16	0	0.149	0.144	0.150	-	-	0	0	-	1.742	1.684	1.754	-	-	0	-	0.00%
2011-06-15	0	0.149	0.149	0.150	0.148	0.150	1,040,000	154,960	0.1490	1.742	1.742	1.754	1.731	1.754	88,933	1.7424	-0.67%
2011-06-14	0	0.150	0.150	0.151	0.149	0.149	630,000	93,600	0.1486	1.754	1.754	1.766	1.742	1.742	53,873	1.7374	0.67%
2011-06-13	0	0.149	0.149	0.150	0.148	0.149	1,360,000	202,240	0.1487	1.742	1.742	1.754	1.731	1.742	116,298	1.7390	-0.67%
2011-06-10	0	0.150	0.150	0.156	0.149	0.150	780,000	116,760	0.1497	1.754	1.754	1.824	1.742	1.754	66,700	1.7505	0.00%
2011-06-09	0	0.150	0.150	0.153	0.150	0.150	1,390,000	208,290	0.1498	1.754	1.754	1.789	1.754	1.754	118,863	1.7524	-0.66%
2011-06-08	0	0.151	0.150	0.155	0.149	0.151	1,520,000	229,400	0.1509	1.766	1.754	1.813	1.742	1.766	129,980	1.7649	-1.31%
2011-06-07	0	0.153	0.152	0.155	0.151	0.153	1,770,000	270,570	0.1529	1.789	1.778	1.813	1.766	1.789	151,358	1.7876	0.66%
2011-06-03	0	0.152	0.152	0.155	0.152	0.152	800,000	121,600	0.1520	1.778	1.778	1.813	1.778	1.778	68,410	1.7775	-1.94%
2011-06-02	0	0.155	0.152	0.155	0.151	0.155	560,000	86,000	0.1536	1.813	1.778	1.813	1.766	1.813	47,887	1.7959	2.65%
2011-06-01	0	0.151	0.151	0.156	0.151	0.157	340,000	51,820	0.1524	1.766	1.766	1.824	1.766	1.836	29,074	1.7823	0.00%
2011-05-31	0	0.151	0.151	0.154	0.151	0.155	1,200,000	181,840	0.1515	1.766	1.766	1.801	1.766	1.813	102,616	1.7721	-4.43%
2011-05-30	0	0.158	0.153	0.160	-	-	0	0	-	1.848	1.789	1.871	-	-	0	-	0.00%
2011-05-27	0	0.158	0.151	0.159	0.152	0.158	1,000,000	152,240	0.1522	1.848	1.766	1.859	1.778	1.848	85,513	1.7803	-0.63%
2011-05-26	0	0.159	0.148	0.159	0.153	0.159	452,000	69,240	0.1532	1.859	1.731	1.859	1.789	1.859	38,652	1.7914	3.92%
2011-05-25	0	0.153	0.153	0.155	0.149	0.153	870,000	131,940	0.1517	1.789	1.789	1.813	1.742	1.789	74,396	1.7735	-0.65%
2011-05-24	0	0.154	0.154	0.158	0.153	0.155	960,000	147,880	0.1540	1.801	1.801	1.848	1.789	1.813	82,092	1.8014	0.65%
2011-05-23	0	0.153	0.153	0.155	0.153	0.155	1,511,440	232,918	0.1541	1.789	1.789	1.813	1.789	1.813	129,248	1.8021	-1.29%
2011-05-20	0	0.155	0.155	0.158	0.155	0.155	1,610,000	249,140	0.1547	1.813	1.813	1.848	1.813	1.813	137,676	1.8096	-1.90%
2011-05-19	0	0.158	0.158	0.159	0.156	0.159	720,000	113,520	0.1577	1.848	1.848	1.859	1.824	1.859	61,569	1.8438	-1.25%
2011-05-18	0	0.160	0.156	0.160	0.160	0.160	70,000	10,960	0.1566	1.871	1.824	1.871	1.871	1.871	5,986	1.8310	2.56%
2011-05-17	0	0.156	0.152	0.159	-	-	0	0	-	1.824	1.778	1.859	-	-	0	-	0.00%
2011-05-16	0	0.156	0.157	-	0.155	0.156	132,000	19,980	0.1514	1.824	1.836	-	1.813	1.824	11,288	1.7701	0.00%
2011-05-13	0	0.156	0.156	0.160	0.156	0.156	200,000	31,200	0.1560	1.824	1.824	1.871	1.824	1.824	17,103	1.8243	-1.27%
2011-05-12	0	0.158	0.156	0.160	-	-	10,000	1,450	0.1450	1.848	1.824	1.871	-	-	855	1.6956	0.00%
2011-05-11	0	0.158	0.157	0.158	0.156	0.158	1,120,000	175,040	0.1563	1.848	1.836	1.848	1.824	1.848	95,774	1.8276	1.28%
2011-05-09	0	0.156	0.156	0.157	0.156	0.157	980,000	152,660	0.1558	1.824	1.824	1.836	1.824	1.836	83,803	1.8217	0.00%
2011-05-06	0	0.156	0.156	0.159	0.156	0.156	70,000	10,620	0.1517	1.824	1.824	1.859	1.824	1.824	5,986	1.7742	-1.27%
2011-05-05	0	0.158	0.153	0.158	0.156	0.162	1,430,000	226,990	0.1587	1.848	1.789	1.848	1.824	1.894	122,283	1.8563	1.28%
2011-05-04	0	0.156	0.155	0.159	0.156	0.163	210,000	33,500	0.1595	1.824	1.813	1.859	1.824	1.906	17,958	1.8655	-4.88%
2011-05-03	0	0.164	0.159	0.164	0.164	0.164	40,000	6,560	0.1640	1.918	1.859	1.918	1.918	1.918	3,421	1.9178	3.14%
2011-04-29	0	0.159	0.158	0.164	0.159	0.159	1,040,000	165,360	0.1590	1.859	1.848	1.918	1.859	1.859	88,933	1.8594	0.00%
2011-04-28	0	0.159	0.159	0.160	0.157	0.164	3,620,000	579,000	0.1599	1.859	1.859	1.871	1.836	1.918	309,557	1.8704	0.63%
2011-04-27	0	0.158	0.157	0.160	0.156	0.160	1,770,000	279,070	0.1577	1.848	1.836	1.871	1.824	1.871	151,358	1.8438	0.00%
2011-04-26	0	0.158	0.158	0.160	0.157	0.158	280,000	44,200	0.1579	1.848	1.848	1.871	1.836	1.848	23,944	1.8460	-0.63%
2011-04-21	0	0.159	0.158	0.161	0.158	0.159	1,360,000	215,440	0.1584	1.859	1.848	1.883	1.848	1.859	116,298	1.8525	0.63%
2011-04-20	0	0.158	0.158	0.159	0.155	0.160	7,260,000	1,142,460	0.1574	1.848	1.848	1.859	1.813	1.871	620,824	1.8402	0.64%
2011-04-19	0	0.157	0.156	0.158	0.155	0.160	2,640,000	414,720	0.1571	1.836	1.824	1.848	1.813	1.871	225,754	1.8370	-2.48%
2011-04-18	0	0.161	0.160	0.161	0.160	0.164	500,000	80,400	0.1608	1.883	1.871	1.883	1.871	1.918	42,756	1.8804	0.63%
2011-04-15	0	0.160	0.160	0.164	0.159	0.162	1,280,000	205,800	0.1608	1.871	1.871	1.918	1.859	1.894	109,457	1.8802	0.00%
2011-04-14	0	0.160	0.160	0.164	0.158	0.170	1,760,000	285,320	0.1621	1.871	1.871	1.918	1.848	1.988	150,503	1.8958	-1.84%
2011-04-13	0	0.163	0.160	0.163	0.155	0.163	1,560,000	245,360	0.1573	1.906	1.871	1.906	1.813	1.906	133,400	1.8393	1.88%
2011-04-12	0	0.160	0.159	0.163	0.158	0.160	600,000	95,520	0.1592	1.871	1.859	1.906	1.848	1.871	51,308	1.8617	-1.84%
2011-04-11	0	0.163	0.160	0.163	0.156	0.163	1,800,000	289,040	0.1606	1.906	1.871	1.906	1.824	1.906	153,923	1.8778	0.00%
2011-04-08	0	0.163	0.159	0.163	0.161	0.166	1,680,000	273,720	0.1629	1.906	1.859	1.906	1.883	1.941	143,662	1.9053	-3.55%
2011-04-07	0	0.169	0.165	0.169	0.165	0.169	1,400,000	231,720	0.1655	1.976	1.930	1.976	1.930	1.976	119,718	1.9355	1.81%
2011-04-06	0	0.166	0.165	0.170	0.165	0.166	604,524	99,901	0.1653	1.941	1.930	1.988	1.930	1.941	51,695	1.9325	-1.19%
2011-04-04	0	0.168	0.167	0.168	0.165	0.172	1,160,000	197,040	0.1699	1.965	1.953	1.965	1.930	2.011	99,195	1.9864	1.82%
2011-04-01	0	0.165	0.161	0.168	0.162	0.165	170,000	27,830	0.1637	1.930	1.883	1.965	1.894	1.930	14,537	1.9144	-1.79%
2011-03-31	0	0.168	0.164	0.168	0.170	0.170	400,000	68,000	0.1700	1.965	1.918	1.965	1.988	1.988	34,205	1.9880	-1.18%
2011-03-30	0	0.170	0.165	0.171	0.170	0.189	1,040,000	177,680	0.1708	1.988	1.930	2.000	1.988	2.210	88,933	1.9979	0.00%
2011-03-29	0	0.170	0.163	0.170	0.168	0.170	130,000	21,790	0.1676	1.988	1.906	1.988	1.965	1.988	11,117	1.9601	1.19%
2011-03-28	0	0.168	0.168	0.171	0.163	0.164	780,000	127,060	0.1629	1.965	1.965	2.000	1.906	1.918	66,700	1.9049	-1.18%
2011-03-25	0	0.170	0.166	0.170	0.164	0.173	2,258,000	377,870	0.1673	1.988	1.941	1.988	1.918	2.023	193,088	1.9570	3.66%
2011-03-24	0	0.164	0.160	0.164	0.160	0.167	1,080,000	176,360	0.1633	1.918	1.871	1.918	1.871	1.953	92,354	1.9096	-1.80%
2011-03-23	0	0.167	0.164	0.167	0.162	0.167	380,000	62,140	0.1635	1.953	1.918	1.953	1.894	1.953	32,495	1.9123	-1.18%
2011-03-22	0	0.169	0.164	0.169	0.158	0.169	320,000	53,000	0.1656	1.976	1.918	1.976	1.848	1.976	27,364	1.9368	1.20%
2011-03-21	0	0.167	0.161	0.167	0.163	0.167	250,000	41,040	0.1642	1.953	1.883	1.953	1.906	1.953	21,378	1.9197	0.00%
2011-03-18	0	0.167	0.160	0.167	0.156	0.170	160,000	26,200	0.1638	1.953	1.871	1.953	1.824	1.988	13,682	1.9149	3.73%
2011-03-17	0	0.161	0.161	0.163	0.161	0.163	660,000	106,790	0.1618	1.883	1.883	1.906	1.883	1.906	56,439	1.8921	-2.42%
2011-03-16	0	0.165	0.160	0.165	-	-	0	0	-	1.930	1.871	1.930	-	-	0	-	0.00%
2011-03-15	0	0.165	0.156	0.165	0.157	0.165	1,320,000	210,280	0.1593	1.930	1.824	1.930	1.836	1.930	112,877	1.8629	0.00%
2011-03-14	0	0.165	0.164	0.166	0.163	0.165	1,170,000	190,720	0.1630	1.930	1.918	1.941	1.906	1.930	100,050	1.9062	0.61%
2011-03-11	0	0.164	0.160	0.168	0.164	0.165	1,400,000	229,640	0.1640	1.918	1.871	1.965	1.918	1.930	119,718	1.9182	0.00%
2011-03-10	0	0.164	0.164	0.168	0.164	0.166	510,000	82,780	0.1623	1.918	1.918	1.965	1.918	1.941	43,612	1.8981	-1.20%
2011-03-09	0	0.166	0.164	0.168	0.164	0.168	863,672	142,205	0.1647	1.941	1.918	1.965	1.918	1.965	73,855	1.9255	-1.19%
2011-03-08	0	0.168	0.165	0.170	0.164	0.169	1,230,000	202,410	0.1646	1.965	1.930	1.988	1.918	1.976	105,181	1.9244	2.44%
2011-03-07	0	0.164	0.161	0.164	0.160	0.166	3,340,000	541,710	0.1622	1.918	1.883	1.918	1.871	1.941	285,613	1.8967	-1.20%
2011-03-04	0	0.166	0.166	0.170	0.166	0.166	514,000	85,120	0.1656	1.941	1.941	1.988	1.941	1.941	43,954	1.9366	0.00%
2011-03-03	0	0.166	0.166	0.170	0.166	0.166	440,000	73,040	0.1660	1.941	1.941	1.988	1.941	1.941	37,626	1.9412	0.00%
2011-03-02	0	0.166	0.166	0.170	0.164	0.166	970,000	161,030	0.1660	1.941	1.941	1.988	1.918	1.941	82,948	1.9413	-1.19%
2011-03-01	0	0.168	0.166	0.174	0.166	0.168	270,000	44,600	0.1652	1.965	1.941	2.035	1.941	1.965	23,088	1.9317	-3.45%
2011-02-28	0	0.174	0.169	0.174	0.165	0.174	280,000	47,600	0.1700	2.035	1.976	2.035	1.930	2.035	23,944	1.9880	4.82%
2011-02-25	0	0.166	0.166	0.169	0.165	0.170	970,000	160,430	0.1654	1.941	1.941	1.976	1.930	1.988	82,948	1.9341	0.00%
2011-02-24	0	0.166	0.166	0.170	0.166	0.170	660,000	109,950	0.1666	1.941	1.941	1.988	1.941	1.988	56,439	1.9481	-3.49%
2011-02-23	0	0.172	0.170	0.173	0.169	0.175	3,720,000	643,100	0.1729	2.011	1.988	2.023	1.976	2.046	318,108	2.0216	1.78%
2011-02-22	0	0.169	0.166	0.169	0.165	0.169	2,080,000	344,120	0.1654	1.976	1.941	1.976	1.930	1.976	177,867	1.9347	0.00%
2011-02-21	0	0.169	0.167	0.169	0.165	0.170	2,000,000	333,240	0.1666	1.976	1.953	1.976	1.930	1.988	171,026	1.9485	-0.59%
2011-02-18	0	0.170	0.167	0.171	0.167	0.170	240,000	40,680	0.1695	1.988	1.953	2.000	1.953	1.988	20,523	1.9822	0.00%
2011-02-17	0	0.170	0.167	0.170	-	-	0	0	-	1.988	1.953	1.988	-	-	0	-	0.00%
2011-02-16	0	0.170	0.170	0.172	0.167	0.180	2,690,000	460,000	0.1710	1.988	1.988	2.011	1.953	2.105	230,030	1.9997	0.00%
2011-02-15	0	0.170	0.167	0.170	0.167	0.170	1,894,000	317,920	0.1679	1.988	1.953	1.988	1.953	1.988	161,962	1.9629	0.00%
2011-02-14	0	0.170	0.167	0.172	0.161	0.170	2,840,000	472,080	0.1662	1.988	1.953	2.011	1.883	1.988	242,857	1.9439	0.59%
2011-02-11	0	0.169	0.169	0.173	0.167	0.177	2,134,000	360,244	0.1688	1.976	1.976	2.023	1.953	2.070	182,485	1.9741	0.60%
2011-02-10	0	0.168	0.167	0.169	0.160	0.170	8,200,000	1,356,140	0.1654	1.965	1.953	1.976	1.871	1.988	701,206	1.9340	8.39%
2011-02-09	0	0.155	0.155	0.164	0.154	0.154	48,000	7,296	0.1520	1.813	1.813	1.918	1.801	1.801	4,105	1.7775	-1.27%
2011-02-08	0	0.157	0.157	0.164	0.155	0.155	40,000	6,200	0.1550	1.836	1.836	1.918	1.813	1.813	3,421	1.8126	-0.63%
2011-02-07	0	0.158	0.155	0.168	-	-	0	0	-	1.848	1.813	1.965	-	-	0	-	0.00%
2011-02-02	0	0.158	0.158	0.170	-	-	0	0	-	1.848	1.848	1.988	-	-	0	-	0.00%
2011-02-01	0	0.158	0.158	0.162	0.148	0.158	200,000	31,200	0.1560	1.848	1.848	1.894	1.731	1.848	17,103	1.8243	-1.25%
2011-01-31	0	0.160	0.160	0.163	0.160	0.160	880,000	140,800	0.1600	1.871	1.871	1.906	1.871	1.871	75,251	1.8711	0.00%
2011-01-28	0	0.160	0.159	0.165	0.159	0.161	2,440,000	391,040	0.1603	1.871	1.859	1.930	1.859	1.883	208,652	1.8741	-3.03%
2011-01-27	0	0.165	0.161	0.170	0.165	0.177	1,228,000	210,120	0.1711	1.930	1.883	1.988	1.930	2.070	105,010	2.0010	-4.62%
2011-01-26	0	0.173	0.169	0.174	0.165	0.173	712,000	118,912	0.1670	2.023	1.976	2.035	1.930	2.023	60,885	1.9531	-1.70%
2011-01-25	0	0.176	0.170	0.176	0.170	0.180	1,352,000	240,424	0.1778	2.058	1.988	2.058	1.988	2.105	115,613	2.0795	0.00%
2011-01-24	0	0.176	0.174	0.176	0.172	0.190	15,330,000	2,783,560	0.1816	2.058	2.035	2.058	2.011	2.222	1,310,913	2.1234	2.33%
2011-01-21	0	0.172	0.169	0.172	0.163	0.173	6,818,000	1,155,476	0.1695	2.011	1.976	2.011	1.906	2.023	583,027	1.9819	6.17%
2011-01-20	0	0.162	0.161	0.165	0.153	0.172	13,340,000	2,190,080	0.1642	1.894	1.883	1.930	1.789	2.011	1,140,743	1.9199	8.00%
2011-01-19	0	0.150	0.150	0.154	0.148	0.148	260,000	38,480	0.1480	1.754	1.754	1.801	1.731	1.731	22,233	1.7307	-0.66%
2011-01-18	0	0.151	0.148	0.155	0.145	0.152	1,160,000	172,040	0.1483	1.766	1.731	1.813	1.696	1.778	99,195	1.7344	0.67%
2011-01-17	0	0.150	0.146	0.153	0.150	0.155	920,000	139,520	0.1517	1.754	1.707	1.789	1.754	1.813	78,672	1.7734	-3.23%
2011-01-14	0	0.155	0.150	0.155	0.155	0.155	360,000	55,800	0.1550	1.813	1.754	1.813	1.813	1.813	30,785	1.8126	3.33%
2011-01-13	0	0.150	0.148	0.155	0.150	0.150	400,000	60,000	0.1500	1.754	1.731	1.813	1.754	1.754	34,205	1.7541	0.00%
2011-01-12	0	0.150	0.150	0.158	0.150	0.151	2,000,000	300,520	0.1503	1.754	1.754	1.848	1.754	1.766	171,026	1.7572	-1.32%
2011-01-11	0	0.152	0.150	0.155	0.150	0.152	278,000	41,160	0.1481	1.778	1.754	1.813	1.754	1.778	23,773	1.7314	0.66%
2011-01-10	0	0.151	0.151	0.159	0.151	0.153	350,000	53,210	0.1520	1.766	1.766	1.859	1.766	1.789	29,930	1.7778	-0.66%
2011-01-07	0	0.152	0.152	0.157	0.152	0.156	500,000	76,800	0.1536	1.778	1.778	1.836	1.778	1.824	42,756	1.7962	-1.30%
2011-01-06	0	0.154	0.152	0.158	0.149	0.155	3,407,595	516,263	0.1515	1.801	1.778	1.848	1.742	1.813	291,393	1.7717	3.36%
2011-01-05	0	0.149	0.148	0.149	0.149	0.155	1,370,000	205,200	0.1498	1.742	1.731	1.742	1.742	1.813	117,153	1.7516	-0.67%
2011-01-04	0	0.150	0.150	0.156	0.150	0.150	360,000	54,000	0.1500	1.754	1.754	1.824	1.754	1.754	30,785	1.7541	0.00%
2011-01-03	0	0.150	0.149	0.150	0.149	0.155	1,000,000	151,560	0.1516	1.754	1.742	1.754	1.742	1.813	85,513	1.7724	-3.23%
2010-12-31	0	0.155	0.154	0.155	0.150	0.155	1,260,000	191,960	0.1523	1.813	1.801	1.813	1.754	1.813	107,746	1.7816	6.90%
2010-12-30	0	0.145	0.144	0.148	-	-	0	0	-	1.696	1.684	1.731	-	-	0	-	0.00%
2010-12-29	0	0.145	0.143	0.144	0.143	0.146	1,240,000	178,640	0.1441	1.696	1.672	1.684	1.672	1.707	106,036	1.6847	0.00%
2010-12-28	0	0.145	0.142	0.145	0.140	0.145	1,514,000	214,990	0.1420	1.696	1.661	1.696	1.637	1.696	129,467	1.6606	-3.33%
2010-12-24	0	0.150	0.147	0.154	0.150	0.150	48,000	7,080	0.1475	1.754	1.719	1.801	1.754	1.754	4,105	1.7249	1.35%
2010-12-23	0	0.148	0.146	0.150	0.148	0.148	40,000	5,920	0.1480	1.731	1.707	1.754	1.731	1.731	3,421	1.7307	-1.33%
2010-12-22	0	0.150	0.147	0.155	0.150	0.150	50,000	7,500	0.1500	1.754	1.719	1.813	1.754	1.754	4,276	1.7541	2.04%
2010-12-21	0	0.147	0.147	0.155	0.147	0.147	50,000	7,280	0.1456	1.719	1.719	1.813	1.719	1.719	4,276	1.7027	-0.68%
2010-12-20	0	0.148	0.146	0.156	0.146	0.156	440,000	65,840	0.1496	1.731	1.707	1.824	1.707	1.824	37,626	1.7499	-5.13%
2010-12-17	0	0.156	0.153	0.160	0.153	0.156	560,000	86,760	0.1549	1.824	1.789	1.871	1.789	1.824	47,887	1.8118	1.96%
2010-12-16	0	0.153	0.147	0.153	0.153	0.154	1,700,000	260,420	0.1532	1.789	1.719	1.789	1.789	1.801	145,372	1.7914	0.66%
2010-12-15	0	0.152	0.148	0.156	0.148	0.158	1,200,000	184,020	0.1534	1.778	1.731	1.824	1.731	1.848	102,616	1.7933	2.70%
2010-12-14	0	0.148	0.148	0.154	0.148	0.156	856,000	129,280	0.1510	1.731	1.731	1.801	1.731	1.824	73,199	1.7661	1.37%
2010-12-13	0	0.146	0.146	0.158	0.146	0.158	660,000	96,640	0.1464	1.707	1.707	1.848	1.707	1.848	56,439	1.7123	-2.67%
2010-12-10	0	0.150	0.147	0.155	0.150	0.150	210,000	31,400	0.1495	1.754	1.719	1.813	1.754	1.754	17,958	1.7486	-2.60%
2010-12-09	0	0.154	0.150	0.154	-	-	0	0	-	1.801	1.754	1.801	-	-	0	-	0.00%
2010-12-08	0	0.154	0.152	0.155	0.152	0.159	1,260,000	193,940	0.1539	1.801	1.778	1.813	1.778	1.859	107,746	1.8000	-2.53%
2010-12-07	0	0.158	0.151	0.159	-	-	0	0	-	1.848	1.766	1.859	-	-	0	-	0.00%
2010-12-06	0	0.158	0.150	0.163	0.150	0.150	120,000	18,000	0.1500	1.848	1.754	1.906	1.754	1.754	10,262	1.7541	0.00%
2010-12-03	0	0.158	0.158	0.161	0.157	0.164	1,070,000	172,100	0.1608	1.848	1.848	1.883	1.836	1.918	91,499	1.8809	-0.63%
2010-12-02	0	0.159	0.159	0.160	0.154	0.160	650,000	102,160	0.1572	1.859	1.859	1.871	1.801	1.871	55,583	1.8380	3.25%
2010-12-01	0	0.154	0.151	0.156	0.154	0.155	880,000	136,000	0.1545	1.801	1.766	1.824	1.801	1.813	75,251	1.8073	2.67%
2010-11-30	0	0.150	0.150	0.154	0.149	0.150	2,120,000	316,360	0.1492	1.754	1.754	1.801	1.742	1.754	181,287	1.7451	2.74%
2010-11-29	0	0.146	0.144	0.147	0.140	0.146	3,080,000	440,920	0.1432	1.707	1.684	1.719	1.637	1.707	263,380	1.6741	-3.95%
2010-11-26	0	0.152	0.152	0.154	0.152	0.155	446,000	68,230	0.1530	1.778	1.778	1.801	1.778	1.813	38,139	1.7890	-1.94%
2010-11-25	0	0.155	0.155	0.159	0.155	0.156	440,000	68,280	0.1552	1.813	1.813	1.859	1.813	1.824	37,626	1.8147	-0.64%
2010-11-24	0	0.156	0.153	0.159	0.151	0.156	560,000	86,560	0.1546	1.824	1.789	1.859	1.766	1.824	47,887	1.8076	2.63%
2010-11-23	0	0.152	0.151	0.157	0.152	0.154	1,480,000	225,240	0.1522	1.778	1.766	1.836	1.778	1.801	126,559	1.7797	-1.30%
2010-11-22	0	0.154	0.154	0.157	0.151	0.160	1,020,000	157,420	0.1543	1.801	1.801	1.836	1.766	1.871	87,223	1.8048	-3.75%
2010-11-19	0	0.160	0.155	0.160	0.152	0.160	1,440,000	224,840	0.1561	1.871	1.813	1.871	1.778	1.871	123,139	1.8259	-3.03%
2010-11-18	0	0.165	0.159	0.166	0.157	0.165	600,000	97,000	0.1617	1.930	1.859	1.941	1.836	1.930	51,308	1.8906	1.23%
2010-11-17	0	0.163	0.159	0.165	0.155	0.163	952,000	150,778	0.1584	1.906	1.859	1.930	1.813	1.906	81,408	1.8521	3.82%
2010-11-16	0	0.157	0.157	0.161	0.156	0.163	2,810,000	451,070	0.1605	1.836	1.836	1.883	1.824	1.906	240,291	1.8772	-6.55%
2010-11-15	0	0.168	0.163	0.169	0.164	0.171	4,360,000	729,040	0.1672	1.965	1.906	1.976	1.918	2.000	372,836	1.9554	-1.75%
2010-11-12	0	0.171	0.170	0.173	0.168	0.177	6,420,000	1,099,360	0.1712	2.000	1.988	2.023	1.965	2.070	548,993	2.0025	-3.93%
2010-11-11	0	0.178	0.176	0.178	0.152	0.195	47,639,000	8,706,760	0.1828	2.082	2.058	2.082	1.778	2.280	4,073,751	2.1373	17.11%
2010-11-10	0	0.152	0.147	0.152	0.146	0.152	1,770,000	260,320	0.1471	1.778	1.719	1.778	1.707	1.778	151,358	1.7199	3.40%
2010-11-09	0	0.147	0.147	0.153	0.147	0.150	1,720,000	254,880	0.1482	1.719	1.719	1.789	1.719	1.754	147,082	1.7329	-2.00%
2010-11-08	0	0.150	0.148	0.154	0.150	0.154	552,000	83,000	0.1504	1.754	1.731	1.801	1.754	1.801	47,203	1.7584	0.67%
2010-11-05	0	0.149	0.149	0.150	0.145	0.154	2,920,000	439,040	0.1504	1.742	1.742	1.754	1.696	1.801	249,698	1.7583	-3.25%
2010-11-04	0	0.154	0.154	0.156	0.153	0.161	3,856,000	599,176	0.1554	1.801	1.801	1.824	1.789	1.883	329,738	1.8171	-4.35%
2010-11-03	0	0.161	0.161	0.162	0.140	0.169	25,406,809	3,973,975	0.1564	1.883	1.883	1.894	1.637	1.976	2,172,611	1.8291	15.00%
2010-11-02	0	0.140	0.140	0.147	0.139	0.140	400,000	55,800	0.1395	1.637	1.637	1.719	1.625	1.637	34,205	1.6313	0.00%
2010-11-01	0	0.140	0.140	0.146	0.140	0.147	1,600,000	224,280	0.1402	1.637	1.637	1.707	1.637	1.719	136,821	1.6392	-4.76%
2010-10-29	0	0.147	0.138	0.147	0.137	0.147	240,000	33,440	0.1393	1.719	1.614	1.719	1.602	1.719	20,523	1.6294	6.52%
2010-10-28	0	0.138	0.138	0.146	0.138	0.138	40,000	5,520	0.1380	1.614	1.614	1.707	1.614	1.614	3,421	1.6138	0.73%
2010-10-27	0	0.137	0.136	0.146	0.137	0.140	680,000	94,600	0.1391	1.602	1.590	1.707	1.602	1.637	58,149	1.6269	-3.52%
2010-10-26	0	0.142	0.142	0.146	-	-	320,000	45,440	0.1420	1.661	1.661	1.707	-	-	27,364	1.6606	1.43%
2010-10-25	0	0.140	0.140	0.146	0.140	0.146	2,093,200	298,609	0.1427	1.637	1.637	1.707	1.637	1.707	178,996	1.6682	0.00%
2010-10-22	0	0.140	0.140	0.143	0.140	0.143	90,000	12,620	0.1402	1.637	1.637	1.672	1.637	1.672	7,696	1.6398	-4.11%
2010-10-21	0	0.146	0.139	0.146	0.140	0.146	522,000	73,300	0.1404	1.707	1.625	1.707	1.637	1.707	44,638	1.6421	3.55%
2010-10-20	0	0.141	0.138	0.145	-	-	80,000	11,280	0.1410	1.649	1.614	1.696	-	-	6,841	1.6489	0.00%
2010-10-19	0	0.141	0.138	0.144	0.140	0.145	700,000	98,840	0.1412	1.649	1.614	1.684	1.637	1.696	59,859	1.6512	2.17%
2010-10-18	0	0.138	0.138	0.144	0.138	0.138	860,000	118,580	0.1379	1.614	1.614	1.684	1.614	1.614	73,541	1.6124	-1.43%
2010-10-15	0	0.140	0.138	0.143	0.137	0.141	2,280,000	316,360	0.1388	1.637	1.614	1.672	1.602	1.649	194,969	1.6226	0.00%
2010-10-14	0	0.140	0.140	0.142	0.136	0.142	3,000,000	418,600	0.1395	1.637	1.637	1.661	1.590	1.661	256,539	1.6317	-1.41%
2010-10-13	0	0.142	0.142	0.147	0.139	0.147	1,000,000	142,160	0.1422	1.661	1.661	1.719	1.625	1.719	85,513	1.6624	-0.70%
2010-10-12	0	0.143	0.142	0.146	0.141	0.143	1,592,000	226,178	0.1421	1.672	1.661	1.707	1.649	1.672	136,137	1.6614	-2.05%
2010-10-11	0	0.146	0.145	0.146	0.145	0.147	640,000	93,440	0.1460	1.707	1.696	1.707	1.696	1.719	54,728	1.7073	-2.01%
2010-10-08	0	0.149	0.146	0.150	0.146	0.150	210,000	30,880	0.1470	1.742	1.707	1.754	1.707	1.754	17,958	1.7196	2.76%
2010-10-07	0	0.145	0.145	0.150	0.145	0.145	622,480	90,012	0.1446	1.696	1.696	1.754	1.696	1.696	53,230	1.6910	-2.68%
2010-10-06	0	0.149	0.145	0.150	0.143	0.149	1,640,000	237,880	0.1450	1.742	1.696	1.754	1.672	1.742	140,241	1.6962	2.76%
2010-10-05	0	0.145	0.143	0.150	0.145	0.150	910,000	133,450	0.1466	1.696	1.672	1.754	1.696	1.754	77,817	1.7149	0.00%
2010-10-04	0	0.145	0.143	0.145	0.144	0.146	800,268	116,437	0.1455	1.696	1.672	1.696	1.684	1.707	68,433	1.7015	0.69%
2010-09-30	0	0.144	0.144	0.146	0.142	0.148	1,560,000	226,680	0.1453	1.684	1.684	1.707	1.661	1.731	133,400	1.6992	-4.00%
2010-09-29	0	0.150	0.144	0.150	0.146	0.154	2,180,000	323,360	0.1483	1.754	1.684	1.754	1.707	1.801	186,418	1.7346	2.74%
2010-09-28	0	0.146	0.146	0.152	0.145	0.150	846,821	125,235	0.1479	1.707	1.707	1.778	1.696	1.754	72,414	1.7294	-5.19%
2010-09-27	0	0.154	0.151	0.154	0.145	0.155	1,350,000	205,930	0.1525	1.801	1.766	1.801	1.696	1.813	115,442	1.7838	6.21%
2010-09-24	0	0.145	0.144	0.150	0.145	0.150	2,470,000	361,890	0.1465	1.696	1.684	1.754	1.696	1.754	211,217	1.7134	-3.33%
2010-09-22	0	0.150	0.146	0.155	0.142	0.150	902,000	133,820	0.1484	1.754	1.707	1.813	1.661	1.754	77,133	1.7349	3.45%
2010-09-21	0	0.145	0.140	0.149	0.143	0.145	1,520,000	220,120	0.1448	1.696	1.637	1.742	1.672	1.696	129,980	1.6935	0.00%
2010-09-20	0	0.145	0.145	0.148	0.145	0.150	840,000	124,760	0.1485	1.696	1.696	1.731	1.696	1.754	71,831	1.7369	-0.68%
2010-09-17	0	0.146	0.145	0.146	0.140	0.162	8,196,000	1,256,920	0.1534	1.707	1.696	1.707	1.637	1.894	700,864	1.7934	4.29%
2010-09-16	0	0.140	0.138	0.143	-	-	0	0	-	1.637	1.614	1.672	-	-	0	-	0.00%
2010-09-15	0	0.140	0.139	0.145	0.135	0.150	2,880,000	411,080	0.1427	1.637	1.625	1.696	1.579	1.754	246,277	1.6692	1.45%
2010-09-14	0	0.138	0.135	0.142	0.135	0.138	370,000	50,370	0.1361	1.614	1.579	1.661	1.579	1.614	31,640	1.5920	0.00%
2010-09-13	0	0.138	0.137	0.140	0.131	0.155	5,290,000	769,100	0.1454	1.614	1.602	1.637	1.532	1.813	452,363	1.7002	4.55%
2010-09-10	0	0.132	0.130	0.135	0.129	0.132	400,000	51,940	0.1299	1.544	1.520	1.579	1.509	1.544	34,205	1.5185	1.54%
2010-09-09	0	0.130	0.130	0.134	0.130	0.130	240,000	31,200	0.1300	1.520	1.520	1.567	1.520	1.520	20,523	1.5202	0.00%
2010-09-08	0	0.130	0.127	0.130	0.130	0.130	120,000	15,600	0.1300	1.520	1.485	1.520	1.520	1.520	10,262	1.5202	0.00%
2010-09-07	0	0.130	0.128	0.132	0.130	0.130	40,000	5,200	0.1300	1.520	1.497	1.544	1.520	1.520	3,421	1.5202	0.00%
2010-09-06	0	0.130	0.128	0.134	0.125	0.130	92,000	11,640	0.1265	1.520	1.497	1.567	1.462	1.520	7,867	1.4796	2.36%
2010-09-03	0	0.127	0.127	0.133	0.127	0.127	132,000	16,400	0.1242	1.485	1.485	1.555	1.485	1.485	11,288	1.4529	-5.93%
2010-09-02	0	0.135	0.127	0.135	0.135	0.136	1,920,000	259,280	0.1350	1.579	1.485	1.579	1.579	1.590	164,185	1.5792	0.75%
2010-09-01	0	0.134	0.129	0.135	0.129	0.135	850,000	114,040	0.1342	1.567	1.509	1.579	1.509	1.579	72,686	1.5689	4.69%
2010-08-31	0	0.128	0.128	0.133	0.125	0.128	290,000	36,670	0.1264	1.497	1.497	1.555	1.462	1.497	24,799	1.4787	0.79%
2010-08-30	0	0.127	0.127	0.131	0.127	0.132	640,000	82,760	0.1293	1.485	1.485	1.532	1.485	1.544	54,728	1.5122	3.25%
2010-08-27	0	0.123	0.123	0.129	0.116	0.130	6,040,000	732,480	0.1213	1.438	1.438	1.509	1.357	1.520	516,498	1.4182	-5.38%
2010-08-26	0	0.130	0.129	0.134	0.128	0.146	6,600,000	872,640	0.1322	1.520	1.509	1.567	1.497	1.707	564,385	1.5462	-10.96%
2010-08-25	0	0.146	0.145	0.150	0.146	0.146	80,000	11,680	0.1460	1.707	1.696	1.754	1.707	1.707	6,841	1.7073	0.00%
2010-08-24	0	0.146	0.140	0.146	0.146	0.150	1,320,000	194,160	0.1471	1.707	1.637	1.707	1.707	1.754	112,877	1.7201	-2.67%
2010-08-23	0	0.150	0.147	0.154	0.147	0.150	870,000	128,280	0.1474	1.754	1.719	1.801	1.719	1.754	74,396	1.7243	2.04%
2010-08-20	0	0.147	0.144	0.150	0.145	0.147	1,040,000	151,720	0.1459	1.719	1.684	1.754	1.696	1.719	88,933	1.7060	-0.68%
2010-08-19	0	0.148	0.148	0.155	0.148	0.155	800,000	119,280	0.1491	1.731	1.731	1.813	1.731	1.813	68,410	1.7436	-4.52%
2010-08-18	0	0.155	0.153	0.155	0.150	0.162	2,237,000	351,183	0.1570	1.813	1.789	1.813	1.754	1.894	191,292	1.8358	4.73%
2010-08-17	0	0.148	0.143	0.151	0.142	0.148	520,000	75,320	0.1448	1.731	1.672	1.766	1.661	1.731	44,467	1.6939	4.23%
2010-08-16	0	0.142	0.142	0.145	0.141	0.147	1,320,000	190,400	0.1442	1.661	1.661	1.696	1.649	1.719	112,877	1.6868	-3.40%
2010-08-13	0	0.147	0.145	0.151	0.145	0.148	640,000	93,880	0.1467	1.719	1.696	1.766	1.696	1.731	54,728	1.7154	0.00%
2010-08-12	0	0.147	0.147	0.151	0.145	0.149	240,000	35,040	0.1460	1.719	1.719	1.766	1.696	1.742	20,523	1.7073	-1.34%
2010-08-11	0	0.149	0.149	0.151	0.148	0.148	560,000	82,880	0.1480	1.742	1.742	1.766	1.731	1.731	47,887	1.7307	0.00%
2010-08-10	0	0.149	0.149	0.153	0.149	0.156	1,010,000	153,040	0.1515	1.742	1.742	1.789	1.742	1.824	86,368	1.7720	-1.97%
2010-08-09	0	0.152	0.149	0.155	0.152	0.158	1,320,000	205,200	0.1555	1.778	1.742	1.813	1.778	1.848	112,877	1.8179	-1.94%
2010-08-06	0	0.155	0.153	0.159	0.152	0.156	3,240,000	498,400	0.1538	1.813	1.789	1.859	1.778	1.824	277,062	1.7989	1.97%
2010-08-05	0	0.152	0.147	0.152	0.147	0.152	260,000	38,640	0.1486	1.778	1.719	1.778	1.719	1.778	22,233	1.7379	2.01%
2010-08-04	0	0.149	0.149	0.151	0.148	0.149	801,604	119,305	0.1488	1.742	1.742	1.766	1.731	1.742	68,548	1.7405	-3.25%
2010-08-03	0	0.154	0.150	0.154	0.150	0.154	1,020,000	154,940	0.1519	1.801	1.754	1.801	1.754	1.801	87,223	1.7764	0.00%
2010-08-02	0	0.154	0.152	0.154	0.147	0.158	1,900,000	291,020	0.1532	1.801	1.778	1.801	1.719	1.848	162,475	1.7912	2.67%
2010-07-30	0	0.150	0.147	0.151	0.147	0.151	6,160,000	924,840	0.1501	1.754	1.719	1.766	1.719	1.766	526,760	1.7557	-0.66%
2010-07-29	0	0.151	0.148	0.152	0.145	0.151	520,000	78,040	0.1501	1.766	1.731	1.778	1.696	1.766	44,467	1.7550	4.14%
2010-07-28	0	0.145	0.145	0.154	0.145	0.154	1,520,000	221,360	0.1456	1.696	1.696	1.801	1.696	1.801	129,980	1.7030	-0.68%
2010-07-27	0	0.146	0.146	0.150	0.146	0.150	200,000	29,520	0.1476	1.707	1.707	1.754	1.707	1.754	17,103	1.7261	-1.35%
2010-07-26	0	0.148	0.148	0.150	0.148	0.150	410,000	60,760	0.1482	1.731	1.731	1.754	1.731	1.754	35,060	1.7330	-1.33%
2010-07-23	0	0.150	0.150	0.159	0.150	0.150	300,000	44,800	0.1493	1.754	1.754	1.859	1.754	1.754	25,654	1.7463	0.00%
2010-07-22	0	0.150	0.148	0.157	-	-	24,832	3,865	0.1556	1.754	1.731	1.836	-	-	2,123	1.8201	0.00%
2010-07-21	0	0.150	0.150	0.156	0.150	0.151	320,000	48,160	0.1505	1.754	1.754	1.824	1.754	1.766	27,364	1.7600	0.00%
2010-07-20	0	0.150	0.150	0.156	0.150	0.155	440,000	67,080	0.1525	1.754	1.754	1.824	1.754	1.813	37,626	1.7828	-2.60%
2010-07-19	0	0.154	0.150	0.159	0.153	0.155	1,840,000	284,320	0.1545	1.801	1.754	1.859	1.789	1.813	157,344	1.8070	-0.65%
2010-07-16	0	0.155	0.150	0.160	0.150	0.155	760,000	114,200	0.1503	1.813	1.754	1.871	1.754	1.813	64,990	1.7572	3.33%
2010-07-15	0	0.150	0.150	0.160	0.145	0.150	1,080,000	161,000	0.1491	1.754	1.754	1.871	1.696	1.754	92,354	1.7433	0.00%
2010-07-14	0	0.150	0.149	0.154	0.150	0.150	850,000	127,420	0.1499	1.754	1.742	1.801	1.754	1.754	72,686	1.7530	-3.85%
2010-07-13	0	0.156	0.152	0.156	0.148	0.160	1,228,000	190,024	0.1547	1.824	1.778	1.824	1.731	1.871	105,010	1.8096	0.00%
2010-07-12	0	0.156	0.152	0.160	-	-	0	0	-	1.824	1.778	1.871	-	-	0	-	0.00%
2010-07-09	0	0.156	0.156	0.160	0.156	0.156	40,000	6,240	0.1560	1.824	1.824	1.871	1.824	1.824	3,421	1.8243	0.65%
2010-07-08	0	0.155	0.153	0.160	0.155	0.155	220,000	33,900	0.1541	1.813	1.789	1.871	1.813	1.813	18,813	1.8020	-3.12%
2010-07-07	0	0.160	0.151	0.165	0.160	0.160	220,000	34,800	0.1582	1.871	1.766	1.930	1.871	1.871	18,813	1.8498	0.00%
2010-07-06	0	0.160	0.160	0.165	0.150	0.160	160,000	24,600	0.1538	1.871	1.871	1.930	1.754	1.871	13,682	1.7980	6.67%
2010-07-05	0	0.150	0.150	0.155	0.147	0.150	1,820,000	272,100	0.1495	1.754	1.754	1.813	1.719	1.754	155,634	1.7483	-2.60%
2010-07-02	0	0.154	0.154	0.164	0.150	0.155	320,000	49,000	0.1531	1.801	1.801	1.918	1.754	1.813	27,364	1.7907	-0.65%
2010-06-30	0	0.155	0.155	0.164	-	-	0	0	-	1.813	1.813	1.918	-	-	0	-	0.00%
2010-06-29	0	0.155	0.155	0.165	0.155	0.155	120,000	18,600	0.1550	1.813	1.813	1.930	1.813	1.813	10,262	1.8126	-3.12%
2010-06-28	0	0.160	0.156	0.165	0.155	0.160	640,000	101,400	0.1584	1.871	1.824	1.930	1.813	1.871	54,728	1.8528	0.00%
2010-06-25	0	0.160	0.160	0.165	0.160	0.165	80,000	13,000	0.1625	1.871	1.871	1.930	1.871	1.930	6,841	1.9003	0.00%
2010-06-24	0	0.160	0.160	0.165	0.160	0.160	250,000	39,920	0.1597	1.871	1.871	1.930	1.871	1.871	21,378	1.8673	0.00%
2010-06-23	0	0.160	0.159	0.163	0.159	0.162	1,120,000	179,960	0.1607	1.871	1.859	1.906	1.859	1.894	95,774	1.8790	-3.03%
2010-06-22	0	0.165	0.162	0.166	0.165	0.165	680,000	112,200	0.1650	1.930	1.894	1.941	1.930	1.930	58,149	1.9295	-1.20%
2010-06-21	0	0.167	0.165	0.170	0.162	0.170	1,500,000	251,960	0.1680	1.953	1.930	1.988	1.894	1.988	128,269	1.9643	0.00%
2010-06-18	0	0.167	0.165	0.168	0.165	0.170	580,000	96,740	0.1668	1.953	1.930	1.965	1.930	1.988	49,598	1.9505	2.45%
2010-06-17	0	0.163	0.163	0.169	0.163	0.163	100,000	16,040	0.1604	1.906	1.906	1.976	1.906	1.906	8,551	1.8757	1.24%
2010-06-15	0	0.161	0.161	0.170	0.160	0.163	1,360,000	220,480	0.1621	1.883	1.883	1.988	1.871	1.906	116,298	1.8958	-1.23%
2010-06-14	0	0.163	0.163	0.168	-	-	0	0	-	1.906	1.906	1.965	-	-	0	-	0.62%
2010-06-11	0	0.162	0.161	0.165	0.161	0.167	860,000	140,660	0.1636	1.894	1.883	1.930	1.883	1.953	73,541	1.9127	1.25%
2010-06-10	0	0.160	0.160	0.162	0.160	0.165	960,000	155,720	0.1622	1.871	1.871	1.894	1.871	1.930	82,092	1.8969	0.63%
2010-06-09	0	0.159	0.159	0.162	0.158	0.158	65,500	10,145	0.1549	1.859	1.859	1.894	1.848	1.848	5,601	1.8113	-3.64%
2010-06-08	0	0.165	0.159	0.168	0.155	0.165	997,369	159,991	0.1604	1.930	1.859	1.965	1.813	1.930	85,288	1.8759	7.14%
2010-06-07	0	0.154	0.154	0.164	0.153	0.165	680,000	106,600	0.1568	1.801	1.801	1.918	1.789	1.930	58,149	1.8332	-6.10%
2010-06-04	0	0.164	0.160	0.166	0.161	0.164	480,000	77,880	0.1623	1.918	1.871	1.941	1.883	1.918	41,046	1.8974	-0.61%
2010-06-03	0	0.165	0.163	0.166	0.164	0.165	520,000	85,520	0.1645	1.930	1.906	1.941	1.918	1.930	44,467	1.9232	3.13%
2010-06-02	0	0.160	0.159	0.163	0.157	0.160	840,000	133,560	0.1590	1.871	1.859	1.906	1.836	1.871	71,831	1.8594	1.27%
2010-06-01	0	0.158	0.158	0.169	0.158	0.164	1,130,000	181,600	0.1607	1.848	1.848	1.976	1.848	1.918	96,630	1.8793	-2.47%
2010-05-31	0	0.162	0.161	0.168	0.160	0.162	950,000	152,800	0.1608	1.894	1.883	1.965	1.871	1.894	81,237	1.8809	0.62%
2010-05-28	0	0.161	0.161	0.165	0.161	0.169	2,392,000	393,420	0.1645	1.883	1.883	1.930	1.883	1.976	204,547	1.9234	4.55%
2010-05-27	0	0.154	0.154	0.159	0.150	0.155	960,000	146,240	0.1523	1.801	1.801	1.859	1.754	1.813	82,092	1.7814	0.65%
2010-05-26	0	0.153	0.153	0.156	0.148	0.156	2,320,000	352,400	0.1519	1.789	1.789	1.824	1.731	1.824	198,390	1.7763	2.00%
2010-05-25	0	0.150	0.148	0.154	0.149	0.150	1,320,000	197,880	0.1499	1.754	1.731	1.801	1.742	1.754	112,877	1.7531	-4.46%
2010-05-24	0	0.157	0.157	0.164	0.155	0.160	1,760,000	277,360	0.1576	1.836	1.836	1.918	1.813	1.871	150,503	1.8429	1.29%
2010-05-20	0	0.155	0.145	0.160	0.140	0.161	3,141,440	477,543	0.1520	1.813	1.696	1.871	1.637	1.883	268,634	1.7777	-3.12%
2010-05-19	0	0.160	0.160	0.162	0.160	0.171	5,700,000	938,540	0.1647	1.871	1.871	1.894	1.871	2.000	487,424	1.9255	-7.51%
2010-05-18	0	0.173	0.169	0.173	0.165	0.173	2,480,000	417,280	0.1683	2.023	1.976	2.023	1.930	2.023	212,072	1.9676	0.58%
2010-05-17	0	0.172	0.172	0.174	0.169	0.180	4,360,000	748,080	0.1716	2.011	2.011	2.035	1.976	2.105	372,836	2.0065	-5.49%
2010-05-14	0	0.182	0.182	0.188	0.182	0.191	2,160,000	402,360	0.1863	2.128	2.128	2.198	2.128	2.234	184,708	2.1784	-4.71%
2010-05-13	0	0.191	0.188	0.193	0.190	0.195	3,100,000	594,080	0.1916	2.234	2.198	2.257	2.222	2.280	265,090	2.2410	1.06%
2010-05-12	0	0.189	0.182	0.189	0.180	0.190	3,960,000	726,680	0.1835	2.210	2.128	2.210	2.105	2.222	338,631	2.1459	1.61%
2010-05-11	0	0.186	0.184	0.186	0.186	0.194	3,240,000	617,880	0.1907	2.175	2.152	2.175	2.175	2.269	277,062	2.2301	0.00%
2010-05-10	0	0.186	0.185	0.190	0.182	0.192	4,442,000	832,812	0.1875	2.175	2.163	2.222	2.128	2.245	379,848	2.1925	5.08%
2010-05-07	0	0.177	0.177	0.182	0.174	0.198	8,310,000	1,519,030	0.1828	2.070	2.070	2.128	2.035	2.315	710,613	2.1376	-3.28%
2010-05-06	0	0.183	0.181	0.186	0.181	0.210	16,760,000	3,292,040	0.1964	2.140	2.117	2.175	2.117	2.456	1,433,197	2.2970	-10.73%
2010-05-05	0	0.205	0.205	0.206	0.203	0.216	11,200,000	2,305,220	0.2058	2.397	2.397	2.409	2.374	2.526	957,745	2.4069	-5.09%
2010-05-04	0	0.216	0.214	0.218	0.207	0.237	65,740,000	14,658,880	0.2230	2.526	2.503	2.549	2.421	2.772	5,621,620	2.6076	5.37%
2010-05-03	0	0.205	0.203	0.205	0.203	0.217	11,775,000	2,438,180	0.2071	2.397	2.374	2.397	2.374	2.538	1,006,915	2.4214	0.00%
2010-04-30	0	0.205	0.205	0.210	0.200	0.219	28,290,000	5,893,720	0.2083	2.397	2.397	2.456	2.339	2.561	2,419,161	2.4363	5.67%
2010-04-29	0	0.194	0.193	0.194	0.189	0.230	33,550,000	7,146,150	0.2130	2.269	2.257	2.269	2.210	2.690	2,868,959	2.4909	2.65%
2010-04-28	0	0.189	0.186	0.189	0.185	0.196	9,520,000	1,799,320	0.1890	2.210	2.175	2.210	2.163	2.292	814,083	2.2102	-1.56%
2010-04-27	0	0.192	0.192	0.193	0.190	0.220	31,880,000	6,405,650	0.2009	2.245	2.245	2.257	2.222	2.573	2,726,152	2.3497	-12.73%
2010-04-26	0	0.220	0.219	0.220	0.156	0.247	224,318,998	49,673,406	0.2214	2.573	2.561	2.573	1.824	2.888	19,182,176	2.5896	40.13%
2010-04-23	0	0.157	0.157	0.159	0.155	0.159	2,080,000	323,520	0.1555	1.836	1.836	1.859	1.813	1.859	177,867	1.8189	0.64%
2010-04-22	0	0.156	0.156	0.162	0.155	0.161	2,366,000	371,780	0.1571	1.824	1.824	1.894	1.813	1.883	202,324	1.8376	-4.29%
2010-04-21	0	0.163	0.159	0.163	0.160	0.165	1,030,000	167,080	0.1622	1.906	1.859	1.906	1.871	1.930	88,078	1.8969	0.62%
2010-04-20	0	0.162	0.160	0.162	0.156	0.164	1,800,000	290,240	0.1612	1.894	1.871	1.894	1.824	1.918	153,923	1.8856	1.25%
2010-04-19	0	0.160	0.160	0.164	0.160	0.165	3,530,000	570,070	0.1615	1.871	1.871	1.918	1.871	1.930	301,861	1.8885	-4.19%
2010-04-16	0	0.167	0.166	0.167	0.165	0.173	5,200,000	872,600	0.1678	1.953	1.941	1.953	1.930	2.023	444,667	1.9624	-1.76%
2010-04-15	0	0.170	0.169	0.171	0.170	0.178	6,060,000	1,047,580	0.1729	1.988	1.976	2.000	1.988	2.082	518,208	2.0215	1.19%
2010-04-14	0	0.168	0.168	0.169	0.166	0.171	5,000,000	843,760	0.1688	1.965	1.965	1.976	1.941	2.000	427,565	1.9734	-2.33%
2010-04-13	0	0.172	0.171	0.173	0.168	0.172	2,840,000	481,800	0.1696	2.011	2.000	2.023	1.965	2.011	242,857	1.9839	1.18%
2010-04-12	0	0.170	0.170	0.173	0.170	0.172	1,610,000	275,430	0.1711	1.988	1.988	2.023	1.988	2.011	137,676	2.0006	-3.41%
2010-04-09	0	0.176	0.175	0.177	0.166	0.183	14,270,000	2,501,160	0.1753	2.058	2.046	2.070	1.941	2.140	1,220,270	2.0497	4.76%
2010-04-08	0	0.168	0.165	0.169	0.165	0.172	4,520,000	761,080	0.1684	1.965	1.930	1.976	1.930	2.011	386,518	1.9691	-1.18%
2010-04-07	0	0.170	0.169	0.171	0.165	0.170	2,620,000	438,440	0.1673	1.988	1.976	2.000	1.930	1.988	224,044	1.9569	4.29%
2010-04-01	0	0.163	0.162	0.167	0.160	0.172	8,120,000	1,337,960	0.1648	1.906	1.894	1.953	1.871	2.011	694,365	1.9269	-4.12%
2010-03-31	0	0.170	0.168	0.170	0.167	0.178	4,876,000	833,480	0.1709	1.988	1.965	1.988	1.953	2.082	416,961	1.9989	-3.41%
2010-03-30	0	0.176	0.173	0.176	0.170	0.185	22,560,000	4,013,400	0.1779	2.058	2.023	2.058	1.988	2.163	1,929,172	2.0804	0.00%
2010-03-29	0	0.176	0.175	0.177	0.170	0.185	17,362,000	3,057,814	0.1761	2.058	2.046	2.070	1.988	2.163	1,484,676	2.0596	-4.86%
2010-03-26	0	0.185	0.185	0.187	0.172	0.195	15,640,000	2,884,386	0.1844	2.163	2.163	2.187	2.011	2.280	1,337,422	2.1567	3.35%
2010-03-25	0	0.179	0.179	0.181	0.165	0.189	10,707,624	1,897,075	0.1772	2.093	2.093	2.117	1.930	2.210	915,640	2.0719	0.56%
2010-03-24	0	0.178	0.178	0.179	0.173	0.190	39,020,000	7,018,840	0.1799	2.082	2.082	2.093	2.023	2.222	3,336,715	2.1035	-1.66%
2010-03-23	0	0.181	0.175	0.181	0.175	0.219	46,080,000	8,954,924	0.1943	2.117	2.046	2.117	2.046	2.561	3,940,436	2.2726	-12.14%
2010-03-22	0	0.206	0.206	0.207	0.173	0.227	153,346,000	31,679,762	0.2066	2.409	2.409	2.421	2.023	2.655	13,113,067	2.4159	19.08%
2010-03-19	0	0.173	0.174	0.175	0.135	0.194	112,224,000	19,668,142	0.1753	2.023	2.035	2.046	1.579	2.269	9,596,604	2.0495	31.06%
2010-03-18	0	0.132	0.133	0.135	0.124	0.135	3,902,400	500,243	0.1282	1.544	1.555	1.579	1.450	1.579	333,706	1.4991	1.54%
2010-03-17	0	0.130	0.125	0.130	0.123	0.130	720,000	91,270	0.1268	1.520	1.462	1.520	1.438	1.520	61,569	1.4824	4.00%
2010-03-16	0	0.125	0.124	0.127	0.123	0.126	1,950,000	242,170	0.1242	1.462	1.450	1.485	1.438	1.473	166,750	1.4523	-0.79%
2010-03-15	0	0.126	0.126	0.128	0.123	0.127	1,250,000	155,530	0.1244	1.473	1.473	1.497	1.438	1.485	106,891	1.4550	-3.08%
2010-03-12	0	0.130	0.128	0.130	-	-	0	0	-	1.520	1.497	1.520	-	-	0	-	0.00%
2010-03-11	0	0.130	0.130	0.132	0.127	0.135	2,410,000	315,920	0.1311	1.520	1.520	1.544	1.485	1.579	206,086	1.5330	-3.70%
2010-03-10	0	0.135	0.132	0.136	0.121	0.140	9,670,000	1,292,460	0.1337	1.579	1.544	1.590	1.415	1.637	826,910	1.5630	8.87%
2010-03-09	0	0.124	0.121	0.124	0.120	0.125	200,000	24,200	0.1210	1.450	1.415	1.450	1.403	1.462	17,103	1.4150	3.33%
2010-03-08	0	0.120	0.120	0.123	0.120	0.122	395,000	47,485	0.1202	1.403	1.403	1.438	1.403	1.427	33,778	1.4058	-3.23%
2010-03-05	0	0.124	0.120	0.124	0.120	0.125	240,000	29,000	0.1208	1.450	1.403	1.450	1.403	1.462	20,523	1.4130	1.64%
2010-03-04	0	0.122	0.122	0.126	0.122	0.126	320,000	39,680	0.1240	1.427	1.427	1.473	1.427	1.473	27,364	1.4501	-2.40%
2010-03-03	0	0.125	0.124	0.128	0.124	0.134	2,480,000	314,920	0.1270	1.462	1.450	1.497	1.450	1.567	212,072	1.4850	0.81%
2010-03-02	0	0.124	0.120	0.125	0.120	0.124	150,000	17,980	0.1199	1.450	1.403	1.462	1.403	1.450	12,827	1.4017	1.64%
2010-03-01	0	0.122	0.119	0.126	0.119	0.122	820,000	98,680	0.1203	1.427	1.392	1.473	1.392	1.427	70,121	1.4073	0.83%
2010-02-26	0	0.121	0.118	0.121	0.116	0.124	1,040,000	124,240	0.1195	1.415	1.380	1.415	1.357	1.450	88,933	1.3970	2.54%
2010-02-25	0	0.118	0.118	0.124	-	-	120	13	0.1083	1.380	1.380	1.450	-	-	10	1.2669	0.00%
2010-02-24	0	0.118	0.118	0.124	0.117	0.118	720,000	84,480	0.1173	1.380	1.380	1.450	1.368	1.380	61,569	1.3721	-4.84%
2010-02-23	0	0.124	0.118	0.125	-	-	0	0	-	1.450	1.380	1.462	-	-	0	-	0.00%
2010-02-22	0	0.124	0.118	0.124	0.124	0.124	55,000	6,610	0.1202	1.450	1.380	1.450	1.450	1.450	4,703	1.4054	3.33%
2010-02-19	0	0.120	0.117	0.125	0.120	0.130	680,000	84,520	0.1243	1.403	1.368	1.462	1.403	1.520	58,149	1.4535	0.00%
2010-02-18	0	0.120	0.117	0.122	-	-	0	0	-	1.403	1.368	1.427	-	-	0	-	0.00%
2010-02-17	0	0.120	0.116	0.120	0.115	0.120	530,000	62,000	0.1170	1.403	1.357	1.403	1.345	1.403	45,322	1.3680	-0.83%
2010-02-12	0	0.121	0.118	0.121	0.116	0.121	560,000	66,280	0.1184	1.415	1.380	1.415	1.357	1.415	47,887	1.3841	4.31%
2010-02-11	0	0.116	0.116	0.119	0.116	0.118	480,000	56,080	0.1168	1.357	1.357	1.392	1.357	1.380	41,046	1.3663	-1.69%
2010-02-10	0	0.118	0.117	0.119	0.110	0.118	1,760,000	200,320	0.1138	1.380	1.368	1.392	1.286	1.380	150,503	1.3310	-3.28%
2010-02-09	0	0.122	0.116	0.123	0.115	0.122	530,000	61,630	0.1163	1.427	1.357	1.438	1.345	1.427	45,322	1.3598	2.52%
2010-02-08	0	0.119	0.117	0.120	-	-	676	74	0.1095	1.392	1.368	1.403	-	-	58	1.2801	0.00%
2010-02-05	0	0.119	0.119	0.125	0.118	0.120	360,000	42,720	0.1187	1.392	1.392	1.462	1.380	1.403	30,785	1.3877	-4.80%
2010-02-04	0	0.125	0.122	0.125	0.125	0.125	200,000	25,000	0.1250	1.462	1.427	1.462	1.462	1.462	17,103	1.4618	2.46%
2010-02-03	0	0.122	0.122	0.126	0.116	0.125	520,000	62,680	0.1205	1.427	1.427	1.473	1.357	1.462	44,467	1.4096	0.83%
2010-02-02	0	0.121	0.121	0.129	0.121	0.123	560,000	68,360	0.1221	1.415	1.415	1.509	1.415	1.438	47,887	1.4275	0.00%
2010-02-01	0	0.121	0.121	0.128	0.120	0.121	80,000	9,640	0.1205	1.415	1.415	1.497	1.403	1.415	6,841	1.4091	-6.92%
2010-01-29	0	0.130	0.122	0.130	0.121	0.131	640,000	79,240	0.1238	1.520	1.427	1.520	1.415	1.532	54,728	1.4479	6.56%
2010-01-28	0	0.122	0.122	0.125	0.121	0.124	520,000	63,600	0.1223	1.427	1.427	1.462	1.415	1.450	44,467	1.4303	0.00%
2010-01-27	0	0.122	0.122	0.130	0.122	0.126	450,000	56,230	0.1250	1.427	1.427	1.520	1.427	1.473	38,481	1.4612	-6.15%
2010-01-26	0	0.130	0.124	0.130	0.124	0.139	1,002,000	134,756	0.1345	1.520	1.450	1.520	1.450	1.625	85,684	1.5727	-2.99%
2010-01-25	0	0.134	0.130	0.134	0.122	0.135	1,942,400	250,194	0.1288	1.567	1.520	1.567	1.427	1.579	166,100	1.5063	10.74%
2010-01-22	0	0.121	0.121	0.125	0.121	0.121	490,000	58,200	0.1188	1.415	1.415	1.462	1.415	1.415	41,901	1.3890	-3.20%
2010-01-21	0	0.125	0.124	0.129	0.125	0.129	760,000	95,640	0.1258	1.462	1.450	1.509	1.462	1.509	64,990	1.4716	-2.34%
2010-01-20	0	0.128	0.126	0.130	0.128	0.129	1,080,000	138,680	0.1284	1.497	1.473	1.520	1.497	1.509	92,354	1.5016	-2.29%
2010-01-19	0	0.131	0.131	0.132	0.127	0.133	2,680,000	348,920	0.1302	1.532	1.532	1.544	1.485	1.555	229,175	1.5225	-3.68%
2010-01-18	0	0.136	0.132	0.136	0.127	0.138	3,340,000	440,860	0.1320	1.590	1.544	1.590	1.485	1.614	285,613	1.5436	9.68%
2010-01-15	0	0.124	0.124	0.128	0.123	0.129	1,520,000	189,440	0.1246	1.450	1.450	1.497	1.438	1.509	129,980	1.4575	0.00%
2010-01-14	0	0.124	0.122	0.125	0.124	0.126	1,164,000	145,024	0.1246	1.450	1.427	1.462	1.450	1.473	99,537	1.4570	-0.80%
2010-01-13	0	0.125	0.124	0.130	0.124	0.126	1,370,000	170,900	0.1247	1.462	1.450	1.520	1.450	1.473	117,153	1.4588	-3.85%
2010-01-12	0	0.130	0.126	0.131	0.124	0.130	1,200,000	153,560	0.1280	1.520	1.473	1.532	1.450	1.520	102,616	1.4965	4.00%
2010-01-11	0	0.125	0.125	0.130	0.123	0.132	328,000	41,442	0.1263	1.462	1.462	1.520	1.438	1.544	28,048	1.4775	-0.79%
2010-01-08	0	0.126	0.126	0.130	0.126	0.126	520,000	65,520	0.1260	1.473	1.473	1.520	1.473	1.473	44,467	1.4735	0.00%
2010-01-07	0	0.126	0.125	0.132	0.126	0.128	900,000	114,400	0.1271	1.473	1.462	1.544	1.473	1.497	76,962	1.4865	-1.56%
2010-01-06	0	0.128	0.128	0.131	0.128	0.136	2,094,000	276,056	0.1318	1.497	1.497	1.532	1.497	1.590	179,064	1.5417	0.79%
2010-01-05	0	0.127	0.126	0.127	0.125	0.127	1,400,000	176,600	0.1261	1.485	1.473	1.485	1.462	1.485	119,718	1.4751	1.60%
2010-01-04	0	0.125	0.124	0.128	0.125	0.129	1,020,000	129,200	0.1267	1.462	1.450	1.497	1.462	1.509	87,223	1.4813	-1.57%
2009-12-31	0	0.127	0.121	0.127	0.119	0.127	1,400,000	171,200	0.1223	1.485	1.415	1.485	1.392	1.485	119,718	1.4300	4.10%
2009-12-30	0	0.122	0.118	0.124	0.120	0.122	400,000	48,400	0.1210	1.427	1.380	1.450	1.403	1.427	34,205	1.4150	1.67%
2009-12-29	0	0.120	0.120	0.124	0.115	0.123	3,200,000	383,800	0.1199	1.403	1.403	1.450	1.345	1.438	273,641	1.4026	-1.64%
2009-12-28	0	0.122	0.122	0.126	0.121	0.121	200,000	24,200	0.1210	1.427	1.427	1.473	1.415	1.415	17,103	1.4150	-1.61%
2009-12-24	0	0.124	0.123	0.126	0.118	0.124	560,000	67,760	0.1210	1.450	1.438	1.473	1.380	1.450	47,887	1.4150	2.48%
2009-12-23	0	0.121	0.121	0.124	0.120	0.122	1,520,000	183,000	0.1204	1.415	1.415	1.450	1.403	1.427	129,980	1.4079	-1.63%
2009-12-22	0	0.123	0.121	0.124	0.118	0.123	1,040,000	125,800	0.1210	1.438	1.415	1.450	1.380	1.438	88,933	1.4145	0.00%
2009-12-21	0	0.123	0.120	0.124	0.120	0.128	1,644,299	201,486	0.1225	1.438	1.403	1.450	1.403	1.497	140,609	1.4330	-4.65%
2009-12-18	0	0.129	0.128	0.129	0.130	0.133	540,000	71,200	0.1319	1.509	1.497	1.509	1.520	1.555	46,177	1.5419	-2.27%
2009-12-17	0	0.132	0.129	0.132	0.130	0.135	2,260,000	295,720	0.1308	1.544	1.509	1.544	1.520	1.579	193,259	1.5302	-2.22%
2009-12-16	0	0.135	0.130	0.135	0.130	0.140	1,062,000	140,904	0.1327	1.579	1.520	1.579	1.520	1.637	90,815	1.5516	0.00%
2009-12-15	0	0.135	0.133	0.140	0.134	0.135	521,300	70,289	0.1348	1.579	1.555	1.637	1.567	1.579	44,578	1.5768	-2.17%
2009-12-14	0	0.138	0.136	0.142	0.136	0.138	170,000	23,260	0.1368	1.614	1.590	1.661	1.590	1.614	14,537	1.6000	-0.72%
2009-12-11	0	0.139	0.137	0.139	0.138	0.141	1,360,000	189,120	0.1391	1.625	1.602	1.625	1.614	1.649	116,298	1.6262	0.00%
2009-12-10	0	0.139	0.136	0.139	0.136	0.139	640,000	87,200	0.1363	1.625	1.590	1.625	1.590	1.625	54,728	1.5933	0.00%
2009-12-09	0	0.139	0.136	0.139	0.136	0.141	2,540,000	350,520	0.1380	1.625	1.590	1.625	1.590	1.649	217,203	1.6138	-2.11%
2009-12-08	0	0.142	0.141	0.144	0.138	0.149	3,310,000	472,240	0.1427	1.661	1.649	1.684	1.614	1.742	283,048	1.6684	-4.05%
2009-12-07	0	0.148	0.145	0.149	0.144	0.153	7,640,000	1,122,800	0.1470	1.731	1.696	1.742	1.684	1.789	653,319	1.7186	2.78%
2009-12-04	0	0.144	0.140	0.144	0.136	0.145	2,620,000	366,600	0.1399	1.684	1.637	1.684	1.590	1.696	224,044	1.6363	2.86%
2009-12-03	0	0.140	0.138	0.142	0.136	0.140	1,064,000	145,824	0.1371	1.637	1.614	1.661	1.590	1.637	90,986	1.6027	1.45%
2009-12-02	0	0.138	0.138	0.142	0.138	0.144	1,760,000	245,960	0.1398	1.614	1.614	1.661	1.614	1.684	150,503	1.6343	-3.50%
2009-12-01	0	0.143	0.139	0.143	0.143	0.143	40,000	5,720	0.1430	1.672	1.625	1.672	1.672	1.672	3,421	1.6723	2.14%
2009-11-30	0	0.140	0.139	0.140	0.136	0.140	1,100,000	151,520	0.1377	1.637	1.625	1.637	1.590	1.637	94,064	1.6108	2.94%
2009-11-27	0	0.136	0.136	0.138	0.136	0.143	2,680,000	374,000	0.1396	1.590	1.590	1.614	1.590	1.672	229,175	1.6319	-6.21%
2009-11-26	0	0.145	0.143	0.145	0.143	0.148	3,670,000	529,340	0.1442	1.696	1.672	1.696	1.672	1.731	313,832	1.6867	-2.03%
2009-11-25	0	0.148	0.147	0.149	0.140	0.155	6,512,000	967,600	0.1486	1.731	1.719	1.742	1.637	1.813	556,860	1.7376	4.23%
2009-11-24	0	0.142	0.141	0.142	0.140	0.149	2,060,000	293,880	0.1427	1.661	1.649	1.661	1.637	1.742	176,157	1.6683	-4.70%
2009-11-23	0	0.149	0.144	0.149	0.143	0.152	3,470,000	509,830	0.1469	1.742	1.684	1.742	1.672	1.778	296,730	1.7182	0.00%
2009-11-20	0	0.149	0.144	0.148	0.140	0.155	12,180,000	1,794,590	0.1473	1.742	1.684	1.731	1.637	1.813	1,041,548	1.7230	-1.97%
2009-11-19	0	0.152	0.150	0.152	0.130	0.158	55,250,000	8,200,778	0.1484	1.778	1.754	1.778	1.520	1.848	4,724,590	1.7358	15.15%
2009-11-18	0	0.132	0.129	0.135	0.127	0.137	2,040,000	269,760	0.1322	1.544	1.509	1.579	1.485	1.602	174,446	1.5464	1.54%
2009-11-17	0	0.130	0.127	0.130	0.127	0.132	2,160,000	280,840	0.1300	1.520	1.485	1.520	1.485	1.544	184,708	1.5205	-2.26%
2009-11-16	0	0.133	0.132	0.133	0.132	0.134	2,578,000	342,826	0.1330	1.555	1.544	1.555	1.544	1.567	220,452	1.5551	-2.21%
2009-11-13	0	0.136	0.136	0.138	0.130	0.140	6,920,000	939,680	0.1358	1.590	1.590	1.614	1.520	1.637	591,750	1.5880	2.26%
2009-11-12	0	0.133	0.132	0.134	0.130	0.136	6,720,723	883,550	0.1315	1.555	1.544	1.567	1.520	1.590	574,709	1.5374	-3.62%
2009-11-11	0	0.138	0.135	0.138	0.123	0.154	43,248,000	6,239,140	0.1443	1.614	1.579	1.614	1.438	1.801	3,698,263	1.6870	12.20%
2009-11-10	0	0.123	0.122	0.126	0.120	0.125	2,200,000	267,720	0.1217	1.438	1.427	1.473	1.403	1.462	188,128	1.4231	1.65%
2009-11-09	0	0.121	0.121	0.126	0.120	0.123	1,216,692	147,716	0.1214	1.415	1.415	1.473	1.403	1.438	104,043	1.4198	-2.42%
2009-11-06	0	0.124	0.124	0.128	0.120	0.130	1,800,000	228,840	0.1271	1.450	1.450	1.497	1.403	1.520	153,923	1.4867	5.08%
2009-11-05	0	0.118	0.116	0.121	0.110	0.118	1,400,000	158,400	0.1131	1.380	1.357	1.415	1.286	1.380	119,718	1.3231	1.72%
2009-11-04	0	0.116	0.116	0.120	0.115	0.116	380,000	43,740	0.1151	1.357	1.357	1.403	1.345	1.357	32,495	1.3461	0.87%
2009-11-03	0	0.115	0.114	0.120	0.115	0.117	670,000	77,390	0.1155	1.345	1.333	1.403	1.345	1.368	57,294	1.3508	-3.36%
2009-11-02	0	0.119	0.115	0.125	0.119	0.119	400,000	47,600	0.1190	1.392	1.345	1.462	1.392	1.392	34,205	1.3916	0.85%
2009-10-30	0	0.118	0.118	0.129	0.118	0.124	1,390,000	170,210	0.1225	1.380	1.380	1.509	1.380	1.450	118,863	1.4320	-1.67%
2009-10-29	0	0.120	0.114	0.120	-	-	0	0	-	1.403	1.333	1.403	-	-	0	-	0.00%
2009-10-28	0	0.120	0.117	0.123	0.120	0.121	760,000	91,280	0.1201	1.403	1.368	1.438	1.403	1.415	64,990	1.4045	-2.44%
2009-10-27	0	0.123	0.123	0.127	0.123	0.123	160,000	19,680	0.1230	1.438	1.438	1.485	1.438	1.438	13,682	1.4384	-3.91%
2009-10-23	0	0.128	0.126	0.128	0.125	0.131	1,470,000	188,330	0.1281	1.497	1.473	1.497	1.462	1.532	125,704	1.4982	2.40%
2009-10-22	0	0.125	0.125	0.129	0.124	0.124	140,000	17,180	0.1227	1.462	1.462	1.509	1.450	1.450	11,972	1.4350	-0.79%
2009-10-21	0	0.126	0.125	0.130	0.126	0.128	654,000	82,240	0.1257	1.473	1.462	1.520	1.473	1.497	55,925	1.4705	-3.08%
2009-10-20	0	0.130	0.126	0.130	0.125	0.133	1,524,000	195,960	0.1286	1.520	1.473	1.520	1.462	1.555	130,322	1.5037	-1.52%
2009-10-19	0	0.132	0.124	0.133	0.118	0.132	1,340,000	170,040	0.1269	1.544	1.450	1.555	1.380	1.544	114,587	1.4839	7.32%
2009-10-16	0	0.123	0.121	0.125	0.121	0.126	1,284,000	158,820	0.1237	1.438	1.415	1.462	1.415	1.473	109,799	1.4465	-3.91%
2009-10-15	0	0.128	0.127	0.130	0.124	0.130	2,290,000	291,680	0.1274	1.497	1.485	1.520	1.450	1.520	195,825	1.4895	3.23%
2009-10-14	0	0.124	0.122	0.125	0.116	0.124	1,010,000	121,100	0.1199	1.450	1.427	1.462	1.357	1.450	86,368	1.4021	8.77%
2009-10-13	0	0.114	0.114	0.120	0.114	0.120	120,000	13,920	0.1160	1.333	1.333	1.403	1.333	1.403	10,262	1.3565	-5.00%
2009-10-12	0	0.120	0.114	0.120	-	-	0	0	-	1.403	1.333	1.403	-	-	0	-	0.00%
2009-10-09	0	0.120	0.115	0.122	0.120	0.120	280,028	33,603	0.1200	1.403	1.345	1.427	1.403	1.403	23,946	1.4033	0.00%
2009-10-08	0	0.120	0.115	0.124	0.120	0.124	270,280	32,509	0.1203	1.403	1.345	1.450	1.403	1.450	23,112	1.4066	-3.23%
2009-10-07	0	0.124	0.116	0.125	0.115	0.124	1,430,000	168,590	0.1179	1.450	1.357	1.462	1.345	1.450	122,283	1.3787	10.71%
2009-10-06	0	0.112	0.112	0.115	0.110	0.111	640,000	70,840	0.1107	1.310	1.310	1.345	1.286	1.298	54,728	1.2944	-3.45%
2009-10-05	0	0.116	0.111	0.121	-	-	0	0	-	1.357	1.298	1.415	-	-	0	-	0.00%
2009-10-02	0	0.116	0.112	0.116	0.116	0.116	80,000	9,280	0.1160	1.357	1.310	1.357	1.357	1.357	6,841	1.3565	0.00%
2009-09-30	0	0.116	0.113	0.116	0.110	0.116	1,120,000	128,240	0.1145	1.357	1.321	1.357	1.286	1.357	95,774	1.3390	0.87%
2009-09-29	0	0.115	0.111	0.116	0.113	0.116	480,000	55,080	0.1148	1.345	1.298	1.357	1.321	1.357	41,046	1.3419	1.77%
2009-09-28	0	0.113	0.112	0.117	0.113	0.116	450,000	51,280	0.1140	1.321	1.310	1.368	1.321	1.357	38,481	1.3326	-6.61%
2009-09-25	0	0.121	0.121	0.125	0.120	0.129	680,000	84,400	0.1241	1.415	1.415	1.462	1.403	1.509	58,149	1.4514	3.42%
2009-09-24	0	0.117	0.112	0.123	0.115	0.117	270,000	30,680	0.1136	1.368	1.310	1.438	1.345	1.368	23,088	1.3288	-1.68%
2009-09-23	0	0.119	0.116	0.123	0.118	0.125	3,046,000	366,580	0.1203	1.392	1.357	1.438	1.380	1.462	260,472	1.4074	-3.25%
2009-09-22	0	0.123	0.122	0.127	0.121	0.129	920,000	113,840	0.1237	1.438	1.427	1.485	1.415	1.509	78,672	1.4470	1.65%
2009-09-21	0	0.121	0.121	0.129	0.121	0.124	920,000	111,720	0.1214	1.415	1.415	1.509	1.415	1.450	78,672	1.4201	-6.92%
2009-09-18	0	0.130	0.124	0.130	0.128	0.130	126,000	16,176	0.1284	1.520	1.450	1.520	1.497	1.520	10,775	1.5013	2.36%
2009-09-17	0	0.127	0.125	0.131	0.127	0.133	1,208,000	157,320	0.1302	1.485	1.462	1.532	1.485	1.555	103,300	1.5229	-4.51%
2009-09-16	0	0.133	0.125	0.133	0.127	0.133	946,000	123,720	0.1308	1.555	1.462	1.555	1.485	1.555	80,895	1.5294	0.00%
2009-09-15	0	0.133	0.128	0.133	0.135	0.139	800,000	108,400	0.1355	1.555	1.497	1.555	1.579	1.625	68,410	1.5846	-1.48%
2009-09-14	0	0.135	0.132	0.136	0.131	0.145	6,100,000	846,040	0.1387	1.579	1.544	1.590	1.532	1.696	521,629	1.6219	1.50%
2009-09-11	0	0.133	0.132	0.134	0.115	0.135	5,186,000	655,590	0.1264	1.555	1.544	1.567	1.345	1.579	443,470	1.4783	15.65%
2009-09-10	0	0.115	0.111	0.115	0.112	0.115	812,712	91,442	0.1125	1.345	1.298	1.345	1.310	1.345	69,497	1.3158	2.68%
2009-09-09	0	0.112	0.110	0.115	0.109	0.112	80,000	8,840	0.1105	1.310	1.286	1.345	1.275	1.310	6,841	1.2922	2.75%
2009-09-08	0	0.109	0.109	0.113	0.109	0.109	110,000	11,720	0.1065	1.275	1.275	1.321	1.275	1.275	9,406	1.2460	-4.39%
2009-09-07	0	0.114	0.110	0.115	0.110	0.114	240,000	27,200	0.1133	1.333	1.286	1.345	1.286	1.333	20,523	1.3253	0.00%
2009-09-04	0	0.114	0.113	0.117	0.112	0.114	1,376,000	154,358	0.1122	1.333	1.321	1.368	1.310	1.333	117,666	1.3118	1.79%
2009-09-03	0	0.112	0.109	0.112	0.107	0.113	716,000	78,432	0.1095	1.310	1.275	1.310	1.251	1.321	61,227	1.2810	1.82%
2009-09-02	0	0.110	0.110	0.114	0.106	0.110	970,000	103,940	0.1072	1.286	1.286	1.333	1.240	1.286	82,948	1.2531	3.77%
2009-09-01	0	0.106	0.106	0.108	0.106	0.109	1,120,000	119,640	0.1068	1.240	1.240	1.263	1.240	1.275	95,774	1.2492	1.92%
2009-08-31	0	0.104	0.104	0.114	0.104	0.108	400,000	42,200	0.1055	1.216	1.216	1.333	1.216	1.263	34,205	1.2337	-5.45%
2009-08-28	0	0.110	0.104	0.110	0.105	0.110	2,040,000	220,240	0.1080	1.286	1.216	1.286	1.228	1.286	174,446	1.2625	-3.51%
2009-08-27	0	0.114	0.110	0.120	0.114	0.115	280,000	32,000	0.1143	1.333	1.286	1.403	1.333	1.345	23,944	1.3365	0.00%
2009-08-26	0	0.114	0.112	0.116	0.116	0.116	60,000	6,640	0.1107	1.333	1.310	1.357	1.357	1.357	5,131	1.2942	0.00%
2009-08-25	0	0.114	0.114	0.119	0.113	0.116	724,000	82,876	0.1145	1.333	1.333	1.392	1.321	1.357	61,911	1.3386	-4.20%
2009-08-24	0	0.119	0.115	0.119	0.117	0.120	685,000	81,095	0.1184	1.392	1.345	1.392	1.368	1.403	58,576	1.3844	3.48%
2009-08-21	0	0.115	0.112	0.116	0.113	0.115	400,000	45,600	0.1140	1.345	1.310	1.357	1.321	1.345	34,205	1.3331	0.88%
2009-08-20	0	0.114	0.114	0.117	0.112	0.118	1,600,000	184,080	0.1151	1.333	1.333	1.368	1.310	1.380	136,821	1.3454	5.56%
2009-08-19	0	0.108	0.107	0.108	0.108	0.111	1,846,000	201,640	0.1092	1.263	1.251	1.263	1.263	1.298	157,857	1.2774	-5.26%
2009-08-18	0	0.114	0.112	0.116	0.102	0.116	3,080,000	336,140	0.1091	1.333	1.310	1.357	1.193	1.357	263,380	1.2763	-5.00%
2009-08-17	0	0.120	0.115	0.120	0.120	0.121	520,000	62,440	0.1201	1.403	1.345	1.403	1.403	1.415	44,467	1.4042	-0.83%
2009-08-14	0	0.121	0.120	0.125	0.120	0.121	506,000	61,380	0.1213	1.415	1.403	1.462	1.403	1.415	43,270	1.4185	-2.42%
2009-08-13	0	0.124	0.122	0.127	0.124	0.127	1,956,000	244,856	0.1252	1.450	1.427	1.485	1.450	1.485	167,263	1.4639	0.00%
2009-08-12	0	0.124	0.123	0.128	0.124	0.130	1,840,000	234,920	0.1277	1.450	1.438	1.497	1.450	1.520	157,344	1.4930	-0.80%
2009-08-11	0	0.125	0.125	0.128	0.124	0.130	2,463,195	316,343	0.1284	1.462	1.462	1.497	1.450	1.520	210,635	1.5019	-3.85%
2009-08-10	0	0.130	0.130	0.134	0.130	0.130	600,000	78,000	0.1300	1.520	1.520	1.567	1.520	1.520	51,308	1.5202	0.00%
2009-08-07	0	0.130	0.130	0.132	0.128	0.139	4,583,000	603,085	0.1316	1.520	1.520	1.544	1.497	1.625	391,906	1.5389	-3.70%
2009-08-06	0	0.135	0.134	0.135	0.134	0.136	620,000	83,500	0.1347	1.579	1.567	1.579	1.567	1.590	53,018	1.5749	0.00%
2009-08-05	0	0.135	0.135	0.139	0.135	0.139	1,320,000	180,720	0.1369	1.579	1.579	1.625	1.579	1.625	112,877	1.6010	-2.88%
2009-08-04	0	0.139	0.139	0.140	0.138	0.143	3,542,000	496,740	0.1402	1.625	1.625	1.637	1.614	1.672	302,887	1.6400	-2.11%
2009-08-03	0	0.142	0.139	0.145	0.138	0.146	3,546,000	496,820	0.1401	1.661	1.625	1.696	1.614	1.707	303,229	1.6384	-0.70%
2009-07-31	0	0.143	0.141	0.143	0.141	0.148	3,480,000	503,900	0.1448	1.672	1.649	1.672	1.649	1.731	297,585	1.6933	1.42%
2009-07-30	0	0.141	0.141	0.144	0.136	0.144	1,400,000	194,920	0.1392	1.649	1.649	1.684	1.590	1.684	119,718	1.6282	1.44%
2009-07-29	0	0.139	0.138	0.144	0.139	0.144	4,681,074	658,315	0.1406	1.625	1.614	1.684	1.625	1.684	400,292	1.6446	-4.79%
2009-07-28	0	0.146	0.146	0.148	0.144	0.152	17,120,000	2,506,340	0.1464	1.707	1.707	1.731	1.684	1.778	1,463,981	1.7120	-4.58%
2009-07-27	0	0.153	0.150	0.154	0.138	0.160	25,900,000	3,924,520	0.1515	1.789	1.754	1.801	1.614	1.871	2,214,785	1.7720	10.87%
2009-07-24	0	0.138	0.137	0.141	0.137	0.146	8,448,000	1,177,640	0.1394	1.614	1.602	1.649	1.602	1.707	722,413	1.6301	-5.48%
2009-07-23	0	0.146	0.146	0.149	0.139	0.155	17,552,000	2,612,960	0.1489	1.707	1.707	1.742	1.625	1.813	1,500,923	1.7409	3.55%
2009-07-22	0	0.141	0.141	0.143	0.139	0.154	18,800,000	2,751,684	0.1464	1.649	1.649	1.672	1.625	1.801	1,607,643	1.7116	-4.08%
2009-07-21	0	0.147	0.147	0.150	0.132	0.152	13,592,000	1,969,060	0.1449	1.719	1.719	1.754	1.544	1.778	1,162,292	1.6941	6.52%
2009-07-20	0	0.138	0.135	0.138	0.130	0.150	4,798,000	664,800	0.1386	1.614	1.579	1.614	1.520	1.754	410,291	1.6203	-0.72%
2009-07-17	0	0.139	0.137	0.139	0.130	0.163	36,211,734	5,188,010	0.1433	1.625	1.602	1.625	1.520	1.906	3,096,572	1.6754	-8.55%
2009-07-16	0	0.152	0.147	0.152	0.100	0.154	64,820,728	8,733,184	0.1347	1.778	1.719	1.778	1.169	1.801	5,543,011	1.5755	52.00%
2009-07-15	0	0.100	0.098	0.100	0.094	0.104	2,570,000	255,350	0.0994	1.169	1.146	1.169	1.099	1.216	219,768	1.1619	-3.85%
2009-07-14	0	0.104	0.097	0.104	0.090	0.104	1,410,000	134,300	0.0952	1.216	1.134	1.216	1.052	1.216	120,573	1.1138	18.18%
2009-07-13	0	0.088	0.086	0.089	0.086	0.088	600,000	52,440	0.0874	1.029	1.006	1.041	1.006	1.029	51,308	1.0221	-3.30%
2009-07-10	0	0.091	0.089	0.092	0.091	0.092	280,000	25,720	0.0919	1.064	1.041	1.076	1.064	1.076	23,944	1.0742	0.00%
2009-07-09	0	0.091	0.091	0.100	0.090	0.100	1,450,000	141,140	0.0973	1.064	1.064	1.169	1.052	1.169	123,994	1.1383	-3.19%
2009-07-08	0	0.094	0.089	0.094	0.090	0.102	1,560,000	145,680	0.0934	1.099	1.041	1.099	1.052	1.193	133,400	1.0921	0.00%
2009-07-07	0	0.094	0.091	0.099	0.087	0.094	998,000	89,700	0.0899	1.099	1.064	1.158	1.017	1.099	85,342	1.0511	4.44%
2009-07-06	0	0.090	0.090	0.100	0.090	0.090	80,000	7,200	0.0900	1.052	1.052	1.169	1.052	1.052	6,841	1.0525	0.00%
2009-07-03	0	0.090	0.090	0.099	0.090	0.090	200,000	18,000	0.0900	1.052	1.052	1.158	1.052	1.052	17,103	1.0525	-8.16%
2009-07-02	0	0.098	0.093	0.098	0.099	0.099	160,000	15,840	0.0990	1.146	1.088	1.146	1.158	1.158	13,682	1.1577	-1.01%
2009-06-30	0	0.099	0.096	0.102	0.099	0.099	160,000	15,840	0.0990	1.158	1.123	1.193	1.158	1.158	13,682	1.1577	1.02%
2009-06-29	0	0.098	0.098	0.105	0.098	0.105	440,000	44,680	0.1015	1.146	1.146	1.228	1.146	1.228	37,626	1.1875	0.00%
2009-06-26	0	0.098	0.093	0.100	0.098	0.098	294,000	28,560	0.0971	1.146	1.088	1.169	1.146	1.146	25,141	1.1360	0.00%
2009-06-25	0	0.098	0.093	0.098	0.093	0.098	560,000	54,480	0.0973	1.146	1.088	1.146	1.088	1.146	47,887	1.1377	2.08%
2009-06-24	0	0.096	0.093	0.096	0.088	0.098	380,000	35,840	0.0943	1.123	1.088	1.123	1.029	1.146	32,495	1.1029	4.35%
2009-06-23	0	0.092	0.090	0.105	0.092	0.092	1,220,000	112,040	0.0918	1.076	1.052	1.228	1.076	1.076	104,326	1.0739	-3.16%
2009-06-22	0	0.095	0.095	0.103	0.092	0.095	1,070,000	101,110	0.0945	1.111	1.111	1.204	1.076	1.111	91,499	1.1050	2.15%
2009-06-19	0	0.093	0.091	0.102	0.093	0.095	320,000	30,000	0.0938	1.088	1.064	1.193	1.088	1.111	27,364	1.0963	-2.11%
2009-06-18	0	0.095	0.095	0.100	0.095	0.098	280,000	26,600	0.0950	1.111	1.111	1.169	1.111	1.146	23,944	1.1109	-6.86%
2009-06-17	0	0.102	0.096	0.102	0.093	0.103	120,000	11,560	0.0963	1.193	1.123	1.193	1.088	1.204	10,262	1.1265	2.00%
2009-06-16	0	0.100	0.094	0.100	0.100	0.100	160,000	16,000	0.1000	1.169	1.099	1.169	1.169	1.169	13,682	1.1694	-3.85%
2009-06-15	0	0.104	0.096	0.104	0.096	0.104	720,000	73,240	0.1017	1.216	1.123	1.216	1.123	1.216	61,569	1.1896	0.00%
2009-06-12	0	0.104	0.103	0.104	0.104	0.117	2,418,000	258,168	0.1068	1.216	1.204	1.216	1.216	1.368	206,770	1.2486	-3.70%
2009-06-11	0	0.108	0.105	0.108	0.104	0.108	2,580,000	272,780	0.1057	1.263	1.228	1.263	1.216	1.263	220,623	1.2364	1.89%
2009-06-10	0	0.106	0.105	0.106	0.103	0.108	5,112,000	533,834	0.1044	1.240	1.228	1.240	1.204	1.263	437,142	1.2212	6.00%
2009-06-09	0	0.100	0.100	0.102	0.100	0.104	2,360,000	239,960	0.1017	1.169	1.169	1.193	1.169	1.216	201,811	1.1890	-4.76%
2009-06-08	0	0.105	0.104	0.107	0.098	0.110	3,800,000	399,960	0.1053	1.228	1.216	1.251	1.146	1.286	324,949	1.2308	7.14%
2009-06-05	0	0.098	0.097	0.099	0.098	0.100	2,040,000	203,000	0.0995	1.146	1.134	1.158	1.146	1.169	174,446	1.1637	0.00%
2009-06-04	0	0.098	0.098	0.101	0.098	0.103	2,634,000	265,264	0.1007	1.146	1.146	1.181	1.146	1.204	225,241	1.1777	-2.00%
2009-06-03	0	0.100	0.100	0.102	0.098	0.103	1,010,000	101,710	0.1007	1.169	1.169	1.193	1.146	1.204	86,368	1.1776	2.04%
2009-06-02	0	0.098	0.098	0.103	0.097	0.103	3,120,000	312,470	0.1002	1.146	1.146	1.204	1.134	1.204	266,800	1.1712	-2.97%
2009-06-01	0	0.101	0.100	0.103	0.099	0.105	2,754,000	278,458	0.1011	1.181	1.169	1.204	1.158	1.228	235,503	1.1824	3.06%
2009-05-29	0	0.098	0.097	0.098	0.096	0.102	2,054,000	203,580	0.0991	1.146	1.134	1.146	1.123	1.193	175,644	1.1591	-5.77%
2009-05-27	0	0.104	0.096	0.104	0.094	0.104	6,374,000	608,686	0.0955	1.216	1.123	1.216	1.099	1.216	545,059	1.1167	11.83%
2009-05-26	0	0.093	0.093	0.104	0.092	0.093	320,000	29,640	0.0926	1.088	1.088	1.216	1.076	1.088	27,364	1.0832	-3.12%
2009-05-25	0	0.096	0.094	0.099	0.096	0.099	320,000	30,960	0.0968	1.123	1.099	1.158	1.123	1.158	27,364	1.1314	4.35%
2009-05-22	0	0.092	0.092	0.095	0.092	0.099	1,130,000	107,260	0.0949	1.076	1.076	1.111	1.076	1.158	96,630	1.1100	-9.80%
2009-05-21	0	0.102	0.097	0.104	0.093	0.106	2,800,000	279,960	0.1000	1.193	1.134	1.216	1.088	1.240	239,436	1.1692	-2.86%
2009-05-20	0	0.105	0.105	0.109	0.095	0.105	2,128,000	208,600	0.0980	1.228	1.228	1.275	1.111	1.228	181,972	1.1463	10.53%
2009-05-19	0	0.095	0.094	0.095	0.093	0.097	2,650,000	249,250	0.0941	1.111	1.099	1.111	1.088	1.134	226,609	1.0999	4.40%
2009-05-18	0	0.091	0.091	0.094	0.086	0.094	1,226,000	112,084	0.0914	1.064	1.064	1.099	1.006	1.099	104,839	1.0691	2.25%
2009-05-15	0	0.089	0.085	0.089	0.087	0.089	1,300,000	115,440	0.0888	1.041	0.994	1.041	1.017	1.041	111,167	1.0384	5.95%
2009-05-14	0	0.084	0.084	0.087	0.084	0.086	2,090,000	176,680	0.0845	0.982	0.982	1.017	0.982	1.006	178,722	0.9886	-6.67%
2009-05-13	0	0.090	0.084	0.090	0.088	0.091	922,000	82,316	0.0893	1.052	0.982	1.052	1.029	1.064	78,843	1.0441	3.45%
2009-05-12	0	0.087	0.087	0.088	0.083	0.088	968,000	82,834	0.0856	1.017	1.017	1.029	0.971	1.029	82,777	1.0007	6.10%
2009-05-11	0	0.082	0.082	0.088	0.080	0.090	1,320,000	110,440	0.0837	0.959	0.959	1.029	0.936	1.052	112,877	0.9784	-9.89%
2009-05-08	0	0.091	0.088	0.092	0.083	0.092	3,006,000	259,210	0.0862	1.064	1.029	1.076	0.971	1.076	257,052	1.0084	2.25%
2009-05-07	0	0.089	0.085	0.089	0.081	0.092	11,414,000	992,896	0.0870	1.041	0.994	1.041	0.947	1.076	976,045	1.0173	14.10%
2009-05-06	0	0.078	0.077	0.080	0.070	0.078	3,820,000	286,980	0.0751	0.912	0.900	0.936	0.819	0.912	326,659	0.8785	14.71%
2009-05-05	0	0.068	0.068	0.072	0.067	0.068	3,354,000	224,838	0.0670	0.795	0.795	0.842	0.784	0.795	286,810	0.7839	-1.45%
2009-05-04	0	0.069	0.069	0.072	0.068	0.072	1,681,602	116,693	0.0694	0.807	0.807	0.842	0.795	0.842	143,799	0.8115	1.47%
2009-04-30	0	0.068	0.065	0.069	0.068	0.068	400,000	27,200	0.0680	0.795	0.760	0.807	0.795	0.795	34,205	0.7952	3.03%
2009-04-29	0	0.066	0.066	0.067	0.064	0.069	1,100,000	72,460	0.0659	0.772	0.772	0.784	0.748	0.807	94,064	0.7703	0.00%
2009-04-28	0	0.066	0.066	0.067	0.065	0.071	2,160,000	142,960	0.0662	0.772	0.772	0.784	0.760	0.830	184,708	0.7740	-2.94%
2009-04-27	0	0.068	0.066	0.074	0.068	0.075	4,058,000	288,334	0.0711	0.795	0.772	0.865	0.795	0.877	347,011	0.8309	-5.56%
2009-04-24	0	0.072	0.072	0.075	0.069	0.075	2,300,000	166,160	0.0722	0.842	0.842	0.877	0.807	0.877	196,680	0.8448	-1.37%
2009-04-23	0	0.073	0.069	0.076	0.073	0.076	1,360,000	99,640	0.0733	0.854	0.807	0.889	0.854	0.889	116,298	0.8568	2.82%
2009-04-22	0	0.071	0.070	0.074	0.070	0.074	3,220,000	230,840	0.0717	0.830	0.819	0.865	0.819	0.865	275,352	0.8383	1.43%
2009-04-21	0	0.070	0.070	0.074	0.070	0.074	1,906,000	137,520	0.0722	0.819	0.819	0.865	0.819	0.865	162,988	0.8437	-1.41%
2009-04-20	0	0.071	0.071	0.075	0.069	0.080	1,800,000	133,720	0.0743	0.830	0.830	0.877	0.807	0.936	153,923	0.8687	2.90%
2009-04-17	0	0.069	0.069	0.073	0.068	0.071	2,154,000	148,480	0.0689	0.807	0.807	0.854	0.795	0.830	184,195	0.8061	-2.82%
2009-04-16	0	0.071	0.070	0.074	0.070	0.078	3,440,000	251,320	0.0731	0.830	0.819	0.865	0.819	0.912	294,165	0.8544	-1.39%
2009-04-15	0	0.072	0.071	0.074	0.070	0.075	2,808,000	200,976	0.0716	0.842	0.830	0.865	0.819	0.877	240,120	0.8370	2.86%
2009-04-14	0	0.070	0.067	0.070	0.060	0.072	5,291,992	349,264	0.0660	0.819	0.784	0.819	0.702	0.842	452,534	0.7718	18.64%
2009-04-09	0	0.059	0.058	0.060	0.058	0.060	1,000,000	59,000	0.0590	0.690	0.678	0.702	0.678	0.702	85,513	0.6900	-1.67%
2009-04-08	0	0.060	0.057	0.060	0.056	0.062	780,000	46,120	0.0591	0.702	0.667	0.702	0.655	0.725	66,700	0.6915	0.00%
2009-04-07	0	0.060	0.055	0.060	0.060	0.060	90,000	5,250	0.0583	0.702	0.643	0.702	0.702	0.702	7,696	0.6822	3.45%
2009-04-06	0	0.058	0.056	0.058	0.058	0.060	240,000	14,320	0.0597	0.678	0.655	0.678	0.678	0.702	20,523	0.6978	0.00%
2009-04-03	0	0.058	0.057	0.058	0.056	0.058	960,000	54,060	0.0563	0.678	0.667	0.678	0.655	0.678	82,092	0.6585	5.45%
2009-04-02	0	0.055	0.055	0.058	0.054	0.055	120,000	6,520	0.0543	0.643	0.643	0.678	0.631	0.643	10,262	0.6354	3.77%
2009-04-01	0	0.053	0.053	0.055	0.053	0.055	960,000	51,280	0.0534	0.620	0.620	0.643	0.620	0.643	82,092	0.6247	1.92%
2009-03-31	0	0.052	0.051	0.053	0.050	0.053	1,750,000	90,050	0.0515	0.608	0.596	0.620	0.585	0.620	149,648	0.6017	4.00%
2009-03-30	0	0.050	0.049	0.051	0.050	0.053	680,000	34,840	0.0512	0.585	0.573	0.596	0.585	0.620	58,149	0.5992	-5.66%
2009-03-27	0	0.053	0.050	0.053	0.053	0.053	202,000	10,690	0.0529	0.620	0.585	0.620	0.620	0.620	17,274	0.6189	3.92%
2009-03-26	0	0.051	0.050	0.052	0.051	0.051	360,000	18,360	0.0510	0.596	0.585	0.608	0.596	0.596	30,785	0.5964	0.00%
2009-03-25	0	0.051	0.050	0.052	0.050	0.051	570,000	28,600	0.0502	0.596	0.585	0.608	0.585	0.596	48,742	0.5868	2.00%
2009-03-24	0	0.050	0.050	0.054	0.050	0.051	600,000	30,040	0.0501	0.585	0.585	0.631	0.585	0.596	51,308	0.5855	-5.66%
2009-03-23	0	0.053	0.050	0.054	0.053	0.053	1,040,000	55,120	0.0530	0.620	0.585	0.631	0.620	0.620	88,933	0.6198	6.00%
2009-03-20	0	0.050	0.047	0.052	-	-	0	0	-	0.585	0.550	0.608	-	-	0	-	0.00%
2009-03-19	0	0.050	0.048	0.055	0.048	0.050	90,000	4,350	0.0483	0.585	0.561	0.643	0.561	0.585	7,696	0.5652	0.00%
2009-03-18	0	0.050	0.050	0.065	0.050	0.050	1,220,000	60,800	0.0498	0.585	0.585	0.760	0.585	0.585	104,326	0.5828	-1.96%
2009-03-17	0	0.051	0.048	0.056	-	-	0	0	-	0.596	0.561	0.655	-	-	0	-	0.00%
2009-03-16	0	0.051	0.048	0.056	0.049	0.051	390,000	19,200	0.0492	0.596	0.561	0.655	0.573	0.596	33,350	0.5757	4.08%
2009-03-13	0	0.049	0.049	0.061	0.047	0.048	160,000	7,560	0.0473	0.573	0.573	0.713	0.550	0.561	13,682	0.5525	-2.00%
2009-03-12	0	0.050	0.046	0.053	-	-	10,000	400	0.0400	0.585	0.538	0.620	-	-	855	0.4678	0.00%
2009-03-11	0	0.050	0.043	0.053	-	-	0	0	-	0.585	0.503	0.620	-	-	0	-	0.00%
2009-03-10	0	0.050	0.045	0.053	0.050	0.050	290,000	14,360	0.0495	0.585	0.526	0.620	0.585	0.585	24,799	0.5791	6.38%
2009-03-09	0	0.047	0.043	0.053	-	-	0	0	-	0.550	0.503	0.620	-	-	0	-	0.00%
2009-03-06	0	0.047	0.047	0.052	0.047	0.047	200,000	9,400	0.0470	0.550	0.550	0.608	0.550	0.550	17,103	0.5496	-6.00%
2009-03-05	0	0.050	0.048	0.052	0.049	0.050	380,000	18,480	0.0486	0.585	0.561	0.608	0.573	0.585	32,495	0.5687	0.00%
2009-03-04	0	0.050	0.047	0.055	0.049	0.050	600,000	29,800	0.0497	0.585	0.550	0.643	0.573	0.585	51,308	0.5808	0.00%
2009-03-03	0	0.050	0.048	0.053	0.050	0.050	240,000	12,000	0.0500	0.585	0.561	0.620	0.585	0.585	20,523	0.5847	-1.96%
2009-03-02	0	0.051	0.050	0.051	-	-	0	0	-	0.596	0.585	0.596	-	-	0	-	0.00%
2009-02-27	0	0.051	0.051	0.053	0.051	0.053	610,000	31,170	0.0511	0.596	0.596	0.620	0.596	0.620	52,163	0.5976	-5.56%
2009-02-26	0	0.054	0.053	0.054	0.050	0.055	2,400,000	124,000	0.0517	0.631	0.620	0.631	0.585	0.643	205,231	0.6042	-1.82%
2009-02-25	0	0.055	0.055	0.057	0.055	0.057	380,000	20,840	0.0548	0.643	0.643	0.667	0.643	0.667	32,495	0.6413	-3.51%
2009-02-24	0	0.057	0.057	0.058	0.054	0.056	278,752	14,904	0.0535	0.667	0.667	0.678	0.631	0.655	23,837	0.6252	3.64%
2009-02-23	0	0.055	0.055	0.057	0.055	0.055	40,000	2,200	0.0550	0.643	0.643	0.667	0.643	0.643	3,421	0.6432	-5.17%
2009-02-20	0	0.058	0.055	0.056	0.057	0.062	1,840,000	108,380	0.0589	0.678	0.643	0.655	0.667	0.725	157,344	0.6888	-3.33%
2009-02-19	0	0.060	0.058	0.062	0.060	0.060	42,000	2,500	0.0595	0.702	0.678	0.725	0.702	0.702	3,592	0.6961	0.00%
2009-02-18	0	0.060	0.058	0.060	0.061	0.061	130,000	7,770	0.0598	0.702	0.678	0.702	0.713	0.713	11,117	0.6989	0.00%
2009-02-17	0	0.060	0.057	0.060	0.060	0.061	700,000	40,440	0.0578	0.702	0.667	0.702	0.702	0.713	59,859	0.6756	0.00%
2009-02-16	0	0.060	0.056	0.060	-	-	0	0	-	0.702	0.655	0.702	-	-	0	-	-1.64%
2009-02-13	0	0.061	0.055	0.061	0.052	0.062	1,200,000	63,200	0.0527	0.713	0.643	0.713	0.608	0.725	102,616	0.6159	8.93%
2009-02-12	0	0.056	0.053	0.060	-	-	0	0	-	0.655	0.620	0.702	-	-	0	-	0.00%
2009-02-11	0	0.056	0.055	0.056	0.058	0.058	363,308	21,029	0.0579	0.655	0.643	0.655	0.678	0.678	31,068	0.6769	-1.75%
2009-02-10	0	0.057	0.057	0.060	0.055	0.059	1,400,000	80,160	0.0573	0.667	0.667	0.702	0.643	0.690	119,718	0.6696	3.64%
2009-02-09	0	0.055	0.055	0.056	0.055	0.055	160,000	8,800	0.0550	0.643	0.643	0.655	0.643	0.643	13,682	0.6432	-1.79%
2009-02-06	0	0.056	0.050	0.056	0.050	0.056	980,000	50,040	0.0511	0.655	0.585	0.655	0.585	0.655	83,803	0.5971	7.69%
2009-02-05	0	0.052	0.052	0.057	0.051	0.055	870,000	47,070	0.0541	0.608	0.608	0.667	0.596	0.643	74,396	0.6327	0.00%
2009-02-04	0	0.052	0.052	0.055	-	-	0	0	-	0.608	0.608	0.643	-	-	0	-	4.00%
2009-02-03	0	0.050	0.050	0.055	0.050	0.050	200,000	10,000	0.0500	0.585	0.585	0.643	0.585	0.585	17,103	0.5847	-12.28%
2009-02-02	0	0.057	0.046	0.057	0.057	0.057	300,000	16,760	0.0559	0.667	0.538	0.667	0.667	0.667	25,654	0.6533	3.64%
2009-01-30	0	0.055	0.044	0.060	0.049	0.055	80,000	4,160	0.0520	0.643	0.515	0.702	0.573	0.643	6,841	0.6081	10.00%
2009-01-29	0	0.050	0.046	0.053	-	-	0	0	-	0.585	0.538	0.620	-	-	0	-	0.00%
2009-01-23	0	0.050	0.048	0.050	0.048	0.050	732,000	36,360	0.0497	0.585	0.561	0.585	0.561	0.585	62,595	0.5809	-1.96%
2009-01-22	0	0.051	0.051	0.055	0.051	0.051	62,000	3,030	0.0489	0.596	0.596	0.643	0.596	0.596	5,302	0.5715	-1.92%
2009-01-21	0	0.052	0.050	0.052	0.052	0.052	600,000	31,200	0.0520	0.608	0.585	0.608	0.608	0.608	51,308	0.6081	0.00%
2009-01-20	0	0.052	0.052	0.055	0.052	0.052	400,000	20,800	0.0520	0.608	0.608	0.643	0.608	0.608	34,205	0.6081	-3.70%
2009-01-19	0	0.054	0.054	0.055	0.050	0.050	500,000	24,800	0.0496	0.631	0.631	0.643	0.585	0.585	42,756	0.5800	3.85%
2009-01-16	0	0.052	0.052	0.058	0.051	0.051	100,000	4,980	0.0498	0.608	0.608	0.678	0.596	0.596	8,551	0.5824	-5.45%
2009-01-15	0	0.055	0.051	0.057	-	-	0	0	-	0.643	0.596	0.667	-	-	0	-	0.00%
2009-01-14	0	0.055	0.052	0.058	0.055	0.055	48,000	2,544	0.0530	0.643	0.608	0.678	0.643	0.643	4,105	0.6198	5.77%
2009-01-13	0	0.052	0.052	0.058	-	-	0	0	-	0.608	0.608	0.678	-	-	0	-	0.00%
2009-01-12	0	0.052	0.052	0.057	0.052	0.052	60,000	2,920	0.0487	0.608	0.608	0.667	0.608	0.608	5,131	0.5691	-10.34%
2009-01-09	0	0.058	0.057	0.059	0.056	0.059	840,000	48,440	0.0577	0.678	0.667	0.690	0.655	0.690	71,831	0.6744	-1.69%
2009-01-08	0	0.059	0.058	0.059	0.059	0.059	760,000	44,840	0.0590	0.690	0.678	0.690	0.690	0.690	64,990	0.6900	-3.28%
2009-01-07	0	0.061	0.061	0.065	0.061	0.063	200,000	12,520	0.0626	0.713	0.713	0.760	0.713	0.737	17,103	0.7321	-3.17%
2009-01-06	0	0.063	0.063	0.066	0.060	0.063	1,392,000	85,400	0.0614	0.737	0.737	0.772	0.702	0.737	119,034	0.7174	8.62%
2009-01-05	0	0.058	0.057	0.060	0.054	0.058	330,000	18,290	0.0554	0.678	0.667	0.702	0.631	0.678	28,219	0.6481	1.75%
2009-01-02	0	0.057	0.057	0.060	0.057	0.057	70,000	3,780	0.0540	0.667	0.667	0.702	0.667	0.667	5,986	0.6315	0.00%
2008-12-31	0	0.057	0.057	0.060	0.057	0.060	230,000	12,960	0.0563	0.667	0.667	0.702	0.667	0.702	19,668	0.6589	3.64%
2008-12-30	0	0.055	0.055	0.057	0.053	0.053	100,000	5,100	0.0510	0.643	0.643	0.667	0.620	0.620	8,551	0.5964	-3.51%
2008-12-29	0	0.057	0.057	0.059	0.049	0.059	1,060,000	59,280	0.0559	0.667	0.667	0.690	0.573	0.690	90,644	0.6540	5.56%
2008-12-24	0	0.054	0.052	0.066	-	-	0	0	-	0.631	0.608	0.772	-	-	0	-	0.00%
2008-12-23	0	0.054	0.054	0.063	0.053	0.053	280,000	14,840	0.0530	0.631	0.631	0.737	0.620	0.620	23,944	0.6198	-3.57%
2008-12-22	0	0.056	0.056	0.064	0.056	0.060	540,000	31,280	0.0579	0.655	0.655	0.748	0.655	0.702	46,177	0.6774	-13.85%
2008-12-19	0	0.065	0.063	0.069	0.065	0.070	1,510,000	101,060	0.0669	0.760	0.737	0.807	0.760	0.819	129,125	0.7827	-7.14%
2008-12-18	0	0.070	0.061	0.069	0.048	0.073	6,252,000	387,560	0.0620	0.819	0.713	0.807	0.561	0.854	534,627	0.7249	55.56%
2008-12-17	0	0.045	0.045	0.048	0.045	0.045	280,000	12,600	0.0450	0.526	0.526	0.561	0.526	0.526	23,944	0.5262	-4.26%
2008-12-16	0	0.047	0.044	0.047	0.043	0.047	728,000	31,904	0.0438	0.550	0.515	0.550	0.503	0.550	62,253	0.5125	4.44%
2008-12-15	0	0.045	0.043	0.045	0.045	0.045	50,000	2,130	0.0426	0.526	0.503	0.526	0.526	0.526	4,276	0.4982	4.65%
2008-12-12	0	0.043	0.039	0.048	0.043	0.043	200,000	8,600	0.0430	0.503	0.456	0.561	0.503	0.503	17,103	0.5028	-4.44%
2008-12-11	0	0.045	0.043	0.050	-	-	0	0	-	0.526	0.503	0.585	-	-	0	-	0.00%
2008-12-10	0	0.045	0.043	0.045	0.042	0.052	605,480	27,154	0.0448	0.526	0.503	0.526	0.491	0.608	51,776	0.5244	12.50%
2008-12-09	0	0.040	0.040	0.045	0.040	0.040	105,480	3,964	0.0376	0.468	0.468	0.526	0.468	0.468	9,020	0.4395	-9.09%
2008-12-08	0	0.044	0.039	0.044	0.040	0.044	185,799	7,654	0.0412	0.515	0.456	0.515	0.468	0.515	15,888	0.4817	10.00%
2008-12-05	0	0.040	0.039	0.049	0.039	0.040	200,000	7,840	0.0392	0.468	0.456	0.573	0.456	0.468	17,103	0.4584	-4.76%
2008-12-04	0	0.042	0.038	0.042	-	-	20,000	500	0.0250	0.491	0.444	0.491	-	-	1,710	0.2924	-4.55%
2008-12-03	0	0.044	0.035	0.044	0.044	0.044	40,000	1,760	0.0440	0.515	0.409	0.515	0.515	0.515	3,421	0.5145	0.00%
2008-12-02	0	0.044	0.038	0.044	-	-	0	0	-	0.515	0.444	0.515	-	-	0	-	0.00%
2008-12-01	0	0.044	0.044	0.048	0.044	0.044	100,000	4,200	0.0420	0.515	0.515	0.561	0.515	0.515	8,551	0.4912	-2.22%
2008-11-28	0	0.045	0.040	0.048	0.038	0.045	250,000	10,820	0.0433	0.526	0.468	0.561	0.444	0.526	21,378	0.5061	18.42%
2008-11-27	0	0.038	0.036	0.038	-	-	0	0	-	0.444	0.421	0.444	-	-	0	-	-5.00%
2008-11-26	0	0.040	0.040	0.045	0.037	0.037	160,000	5,920	0.0370	0.468	0.468	0.526	0.433	0.433	13,682	0.4327	8.11%
2008-11-25	0	0.037	0.036	0.040	0.035	0.037	400,000	14,400	0.0360	0.433	0.421	0.468	0.409	0.433	34,205	0.4210	-7.50%
2008-11-24	0	0.040	0.037	0.040	-	-	0	0	-	0.468	0.433	0.468	-	-	0	-	0.00%
2008-11-21	0	0.040	0.037	0.042	0.040	0.040	400,000	16,000	0.0400	0.468	0.433	0.491	0.468	0.468	34,205	0.4678	-9.09%
2008-11-20	0	0.044	0.037	0.044	0.044	0.044	140,000	5,880	0.0420	0.515	0.433	0.515	0.515	0.515	11,972	0.4912	-10.20%
2008-11-19	0	0.049	0.038	0.049	0.045	0.050	110,000	4,700	0.0427	0.573	0.444	0.573	0.526	0.585	9,406	0.4997	13.95%
2008-11-18	0	0.043	0.038	0.048	0.039	0.043	1,310,000	54,660	0.0417	0.503	0.444	0.561	0.456	0.503	112,022	0.4879	2.38%
2008-11-17	0	0.042	0.042	0.046	-	-	20,000	640	0.0320	0.491	0.491	0.538	-	-	1,710	0.3742	0.00%
2008-11-14	0	0.042	0.042	0.050	0.040	0.045	1,640,000	68,840	0.0420	0.491	0.491	0.585	0.468	0.526	140,241	0.4909	5.00%
2008-11-13	0	0.040	0.035	0.050	-	-	0	0	-	0.468	0.409	0.585	-	-	0	-	0.00%
2008-11-12	0	0.040	0.033	0.053	-	-	12,000	276	0.0230	0.468	0.386	0.620	-	-	1,026	0.2690	0.00%
2008-11-11	0	0.040	0.035	0.050	-	-	0	0	-	0.468	0.409	0.585	-	-	0	-	0.00%
2008-11-10	0	0.040	0.038	0.048	0.040	0.040	1,120,000	52,800	0.0471	0.468	0.444	0.561	0.468	0.468	95,774	0.5513	0.00%
2008-11-07	0	0.040	0.040	0.049	-	-	0	0	-	0.468	0.468	0.573	-	-	0	-	0.00%
2008-11-06	0	0.040	0.040	0.050	-	-	0	0	-	0.468	0.468	0.585	-	-	0	-	0.00%
2008-11-05	0	0.040	0.040	0.046	0.040	0.048	740,000	33,600	0.0454	0.468	0.468	0.538	0.468	0.561	63,280	0.5310	5.26%
2008-11-04	0	0.038	0.033	0.038	-	-	0	0	-	0.444	0.386	0.444	-	-	0	-	0.00%
2008-11-03	0	0.038	0.033	0.040	-	-	0	0	-	0.444	0.386	0.468	-	-	0	-	0.00%
2008-10-31	0	0.038	0.031	0.040	-	-	0	0	-	0.444	0.363	0.468	-	-	0	-	0.00%
2008-10-30	0	0.038	0.034	0.038	-	-	0	0	-	0.444	0.398	0.444	-	-	0	-	0.00%
2008-10-29	0	0.038	0.035	0.038	0.033	0.040	242,000	8,616	0.0356	0.444	0.409	0.444	0.386	0.468	20,694	0.4163	8.57%
2008-10-28	0	0.035	0.032	0.040	0.027	0.035	1,030,000	32,360	0.0314	0.409	0.374	0.468	0.316	0.409	88,078	0.3674	25.00%
2008-10-27	0	0.028	0.026	0.035	0.028	0.035	400,000	13,240	0.0331	0.327	0.304	0.409	0.327	0.409	34,205	0.3871	-20.00%
2008-10-24	0	0.035	0.030	0.035	0.035	0.038	1,450,000	52,920	0.0365	0.409	0.351	0.409	0.409	0.444	123,994	0.4268	-2.78%
2008-10-23	0	0.036	0.036	0.046	0.035	0.035	50,000	1,650	0.0330	0.421	0.421	0.538	0.409	0.409	4,276	0.3859	-21.74%
2008-10-22	0	0.046	0.038	0.048	0.038	0.046	130,000	5,180	0.0398	0.538	0.444	0.561	0.444	0.538	11,117	0.4660	15.00%
2008-10-21	0	0.040	0.039	0.045	0.040	0.040	260,000	10,200	0.0392	0.468	0.456	0.526	0.468	0.468	22,233	0.4588	0.00%
2008-10-20	0	0.040	0.040	0.043	0.034	0.040	620,000	22,500	0.0363	0.468	0.468	0.503	0.398	0.468	53,018	0.4244	0.00%
2008-10-17	0	0.040	0.038	0.048	0.040	0.045	1,160,000	47,520	0.0410	0.468	0.444	0.561	0.468	0.526	99,195	0.4791	0.00%
2008-10-16	0	0.040	0.040	0.045	0.040	0.040	40,000	1,600	0.0400	0.468	0.468	0.526	0.468	0.468	3,421	0.4678	-2.44%
2008-10-15	0	0.041	0.041	0.050	0.040	0.040	54,000	1,964	0.0364	0.479	0.479	0.585	0.468	0.468	4,618	0.4253	-18.00%
2008-10-14	0	0.050	0.037	0.060	0.037	0.050	382,000	14,310	0.0375	0.585	0.433	0.702	0.433	0.585	32,666	0.4381	28.21%
2008-10-13	0	0.039	0.039	0.041	0.036	0.039	140,000	5,080	0.0363	0.456	0.456	0.479	0.421	0.456	11,972	0.4243	-2.50%
2008-10-10	0	0.040	0.040	0.048	0.030	0.040	2,220,000	84,360	0.0380	0.468	0.468	0.561	0.351	0.468	189,839	0.4444	-2.44%
2008-10-09	0	0.041	0.038	0.048	0.041	0.041	100,000	3,880	0.0388	0.479	0.444	0.561	0.479	0.479	8,551	0.4537	0.00%
2008-10-08	0	0.041	0.041	0.047	0.041	0.041	90,000	3,630	0.0403	0.479	0.479	0.550	0.479	0.479	7,696	0.4717	-14.58%
2008-10-06	0	0.048	0.044	0.048	0.043	0.050	660,000	31,100	0.0471	0.561	0.515	0.561	0.503	0.585	56,439	0.5510	-4.00%
2008-10-03	0	0.050	0.044	0.054	0.044	0.050	252,000	11,528	0.0457	0.585	0.515	0.631	0.515	0.585	21,549	0.5350	0.00%
2008-10-02	0	0.050	0.045	0.050	0.042	0.050	1,646,000	74,850	0.0455	0.585	0.526	0.585	0.491	0.585	140,754	0.5318	21.95%
2008-09-30	0	0.041	0.041	0.050	0.041	0.054	670,000	29,340	0.0438	0.479	0.479	0.585	0.479	0.631	57,294	0.5121	-18.00%
2008-09-29	0	0.050	0.050	0.058	0.050	0.051	120,000	6,040	0.0503	0.585	0.585	0.678	0.585	0.596	10,262	0.5886	-7.41%
2008-09-26	0	0.054	0.053	0.055	0.054	0.054	200,000	10,800	0.0540	0.631	0.620	0.643	0.631	0.631	17,103	0.6315	-1.82%
2008-09-25	0	0.055	0.055	0.060	0.055	0.055	100,000	5,500	0.0550	0.643	0.643	0.702	0.643	0.643	8,551	0.6432	-5.17%
2008-09-24	0	0.058	0.053	0.058	0.057	0.058	1,980,000	114,740	0.0579	0.678	0.620	0.678	0.667	0.678	169,316	0.6777	0.00%
2008-09-23	0	0.058	0.054	0.061	0.056	0.064	1,280,000	74,840	0.0585	0.678	0.631	0.713	0.655	0.748	109,457	0.6837	9.43%
2008-09-22	0	0.053	0.048	0.052	0.049	0.054	600,000	29,980	0.0500	0.620	0.561	0.608	0.573	0.631	51,308	0.5843	12.77%
2008-09-19	0	0.047	0.043	0.050	0.047	0.052	840,000	41,000	0.0488	0.550	0.503	0.585	0.550	0.608	71,831	0.5708	-6.00%
2008-09-18	0	0.050	0.047	0.055	0.046	0.050	1,340,000	64,060	0.0478	0.585	0.550	0.643	0.538	0.585	114,587	0.5590	-9.09%
2008-09-17	0	0.055	0.055	0.060	0.055	0.062	978,000	58,316	0.0596	0.643	0.643	0.702	0.643	0.725	83,632	0.6973	-6.78%
2008-09-16	0	0.059	0.059	0.060	0.052	0.066	1,270,000	74,370	0.0586	0.690	0.690	0.702	0.608	0.772	108,601	0.6848	-15.71%
2008-09-12	0	0.070	0.070	0.079	0.070	0.076	274,000	19,960	0.0728	0.819	0.819	0.924	0.819	0.889	23,431	0.8519	-17.65%
2008-09-11	1	-	-	-	-	-	0	0	-	0.994	-	-	-	-	0	-	0.00%
2008-09-10	1	-	-	-	-	-	0	0	-	0.994	-	-	-	-	0	-	0.00%
2008-09-09	1	-	-	-	-	-	0	0	-	0.994	-	-	-	-	0	-	0.00%
2008-09-08	1	-	-	-	-	-	0	0	-	0.994	-	-	-	-	0	-	0.00%
2008-09-05	1	-	-	-	-	-	0	0	-	0.994	-	-	-	-	0	-	0.00%
2008-09-04	1	-	-	-	-	-	0	0	-	0.994	-	-	-	-	0	-	0.00%
2008-09-03	1	-	-	-	-	-	0	0	-	0.994	-	-	-	-	0	-	0.00%
2008-09-02	1	-	-	-	-	-	0	0	-	0.994	-	-	-	-	0	-	0.00%
2008-09-01	1	-	-	-	-	-	0	0	-	0.994	-	-	-	-	0	-	0.00%
2008-08-29	0	0.085	0.081	0.087	0.075	0.085	840,000	67,700	0.0806	0.994	0.947	1.017	0.877	0.994	71,831	0.9425	16.44%
2008-08-28	0	0.073	0.073	0.080	0.073	0.074	280,000	20,460	0.0731	0.854	0.854	0.936	0.854	0.865	23,944	0.8545	-2.67%
2008-08-27	0	0.075	0.075	0.080	0.074	0.074	140,000	10,050	0.0718	0.877	0.877	0.936	0.865	0.865	11,972	0.8395	0.00%
2008-08-26	0	0.075	0.075	0.085	0.074	0.075	140,000	10,480	0.0749	0.877	0.877	0.994	0.865	0.877	11,972	0.8754	-2.60%
2008-08-25	0	0.077	0.077	0.085	0.077	0.077	200,000	15,400	0.0770	0.900	0.900	0.994	0.900	0.900	17,103	0.9004	0.00%
2008-08-21	0	0.077	0.076	0.093	-	-	0	0	-	0.900	0.889	1.088	-	-	0	-	0.00%
2008-08-20	0	0.077	0.077	0.089	0.076	0.076	490,000	37,180	0.0759	0.900	0.900	1.041	0.889	0.889	41,901	0.8873	1.32%
2008-08-19	0	0.076	0.075	0.090	0.076	0.076	206,000	15,620	0.0758	0.889	0.877	1.052	0.889	0.889	17,616	0.8867	-1.30%
2008-08-18	0	0.077	0.077	0.090	0.077	0.077	310,000	23,800	0.0768	0.900	0.900	1.052	0.900	0.900	26,509	0.8978	-2.53%
2008-08-15	0	0.079	0.079	0.080	0.078	0.084	2,570,000	209,850	0.0817	0.924	0.924	0.936	0.912	0.982	219,768	0.9549	-5.95%
2008-08-14	0	0.084	0.084	0.089	0.082	0.085	1,970,263	165,083	0.0838	0.982	0.982	1.041	0.959	0.994	168,483	0.9798	-6.67%
2008-08-13	0	0.090	0.085	0.090	0.085	0.090	300,000	26,060	0.0869	1.052	0.994	1.052	0.994	1.052	25,654	1.0158	5.88%
2008-08-12	0	0.085	0.085	0.087	0.085	0.087	1,516,000	129,540	0.0854	0.994	0.994	1.017	0.994	1.017	129,638	0.9992	-2.30%
2008-08-11	1	-	-	-	-	-	0	0	-	1.017	-	-	-	-	0	-	0.00%
2008-08-08	1	-	-	-	-	-	0	0	-	1.017	-	-	-	-	0	-	0.00%
2008-08-07	0	0.087	0.087	0.088	0.086	0.087	1,120,000	97,300	0.0869	1.017	1.017	1.029	1.006	1.017	95,774	1.0159	2.35%
2008-08-05	0	0.085	0.085	0.088	0.084	0.085	660,000	56,040	0.0849	0.994	0.994	1.029	0.982	0.994	56,439	0.9929	-3.41%
2008-08-04	0	0.088	0.088	0.092	-	-	0	0	-	1.029	1.029	1.076	-	-	0	-	1.15%
2008-08-01	0	0.087	0.087	0.091	0.086	0.090	900,000	79,620	0.0885	1.017	1.017	1.064	1.006	1.052	76,962	1.0345	-1.14%
2008-07-31	0	0.088	0.086	0.093	-	-	0	0	-	1.029	1.006	1.088	-	-	0	-	0.00%
2008-07-30	0	0.088	0.088	0.093	-	-	0	0	-	1.029	1.029	1.088	-	-	0	-	1.15%
2008-07-29	0	0.087	0.087	0.093	0.087	0.087	280,000	24,360	0.0870	1.017	1.017	1.088	1.017	1.017	23,944	1.0174	-8.42%
2008-07-28	0	0.095	0.089	0.095	0.095	0.095	200,000	18,840	0.0942	1.111	1.041	1.111	1.111	1.111	17,103	1.1016	9.20%
2008-07-25	0	0.087	0.087	0.092	0.087	0.090	1,530,000	136,240	0.0890	1.017	1.017	1.076	1.017	1.052	130,835	1.0413	1.16%
2008-07-24	0	0.086	0.086	0.088	0.085	0.090	1,000,000	86,640	0.0866	1.006	1.006	1.029	0.994	1.052	85,513	1.0132	-2.27%
2008-07-23	0	0.088	0.088	0.090	0.088	0.088	520,000	45,760	0.0880	1.029	1.029	1.052	1.029	1.029	44,467	1.0291	0.00%
2008-07-22	0	0.088	0.088	0.090	0.086	0.090	1,230,000	107,860	0.0877	1.029	1.029	1.052	1.006	1.052	105,181	1.0255	1.15%
2008-07-21	0	0.087	0.086	0.087	0.086	0.087	2,230,000	192,390	0.0863	1.017	1.006	1.017	1.006	1.017	190,694	1.0089	1.16%
2008-07-18	0	0.086	0.086	0.089	0.086	0.088	180,255	15,540	0.0862	1.006	1.006	1.041	1.006	1.029	15,414	1.0082	-2.27%
2008-07-17	0	0.088	0.086	0.088	0.088	0.088	510,000	44,800	0.0878	1.029	1.006	1.029	1.029	1.029	43,612	1.0272	1.15%
2008-07-16	0	0.087	0.087	0.089	0.085	0.088	1,590,000	138,360	0.0870	1.017	1.017	1.041	0.994	1.029	135,966	1.0176	-2.25%
2008-07-15	0	0.089	0.086	0.091	0.089	0.092	1,710,000	153,880	0.0900	1.041	1.006	1.064	1.041	1.076	146,227	1.0523	-4.30%
2008-07-14	0	0.093	0.092	0.093	0.088	0.093	2,440,000	222,020	0.0910	1.088	1.076	1.088	1.029	1.088	208,652	1.0641	-1.06%
2008-07-11	0	0.094	0.094	0.095	0.089	0.096	3,332,000	312,786	0.0939	1.099	1.099	1.111	1.041	1.123	284,929	1.0978	3.30%
2008-07-10	0	0.091	0.091	0.092	0.084	0.092	4,310,000	377,910	0.0877	1.064	1.064	1.076	0.982	1.076	368,561	1.0254	-2.15%
2008-07-09	0	0.093	0.093	0.094	0.084	0.098	22,050,000	1,959,974	0.0889	1.088	1.088	1.099	0.982	1.146	1,885,560	1.0395	-10.58%
2008-07-08	0	0.104	0.102	0.105	0.100	0.117	2,998,000	313,800	0.1047	1.216	1.193	1.228	1.169	1.368	256,368	1.2240	-16.80%
2008-07-07	0	0.125	0.118	0.125	0.118	0.125	980,000	118,760	0.1212	1.462	1.380	1.462	1.380	1.462	83,803	1.4171	5.93%
2008-07-04	0	0.118	0.110	0.118	-	-	50,000	5,400	0.1080	1.380	1.286	1.380	-	-	4,276	1.2630	0.00%
2008-07-03	0	0.118	0.110	0.118	0.110	0.118	540,000	60,978	0.1129	1.380	1.286	1.380	1.286	1.380	46,177	1.3205	2.61%
2008-07-02	0	0.115	0.115	0.121	0.115	0.115	300,000	34,500	0.1150	1.345	1.345	1.415	1.345	1.345	25,654	1.3448	-4.17%
2008-06-30	0	0.120	0.111	0.120	0.110	0.120	180,000	20,520	0.1140	1.403	1.298	1.403	1.286	1.403	15,392	1.3331	2.56%
2008-06-27	0	0.117	0.113	0.124	0.110	0.117	340,000	39,080	0.1149	1.368	1.321	1.450	1.286	1.368	29,074	1.3441	-2.50%
2008-06-26	0	0.120	0.113	0.124	0.120	0.120	320,000	38,400	0.1200	1.403	1.321	1.450	1.403	1.403	27,364	1.4033	2.56%
2008-06-25	0	0.117	0.116	0.121	0.117	0.117	40,000	4,680	0.1170	1.368	1.357	1.415	1.368	1.368	3,421	1.3682	0.00%
2008-06-24	0	0.117	0.115	0.119	0.113	0.117	1,030,000	119,500	0.1160	1.368	1.345	1.392	1.321	1.368	88,078	1.3567	-7.87%
2008-06-23	0	0.127	0.119	0.127	0.114	0.130	240,000	29,120	0.1213	1.485	1.392	1.485	1.333	1.520	20,523	1.4189	1.60%
2008-06-20	0	0.125	0.117	0.128	-	-	0	0	-	1.462	1.368	1.497	-	-	0	-	0.00%
2008-06-19	0	0.125	0.118	0.129	0.117	0.125	130,000	15,740	0.1211	1.462	1.380	1.509	1.368	1.462	11,117	1.4159	5.93%
2008-06-18	0	0.118	0.118	0.130	0.118	0.118	20,000	2,360	0.1180	1.380	1.380	1.520	1.380	1.380	1,710	1.3799	-6.35%
2008-06-17	0	0.126	0.118	0.126	-	-	30,000	3,460	0.1153	1.473	1.380	1.473	-	-	2,565	1.3487	0.00%
2008-06-16	0	0.126	0.119	0.130	0.117	0.126	242,000	29,476	0.1218	1.473	1.392	1.520	1.368	1.473	20,694	1.4244	1.61%
2008-06-13	0	0.124	0.120	0.125	0.124	0.124	100,000	12,400	0.1240	1.450	1.403	1.462	1.450	1.450	8,551	1.4501	0.00%
2008-06-12	0	0.124	0.120	0.124	0.119	0.124	860,000	104,780	0.1218	1.450	1.403	1.450	1.392	1.450	73,541	1.4248	-4.62%
2008-06-11	0	0.130	0.126	0.132	0.130	0.130	100,000	13,000	0.1300	1.520	1.473	1.544	1.520	1.520	8,551	1.5202	-2.26%
2008-06-10	0	0.133	0.127	0.135	0.126	0.133	520,000	67,780	0.1303	1.555	1.485	1.579	1.473	1.555	44,467	1.5243	-1.48%
2008-06-06	0	0.135	0.135	0.139	0.135	0.138	192,623	26,246	0.1363	1.579	1.579	1.625	1.579	1.614	16,472	1.5934	-1.46%
2008-06-05	0	0.137	0.135	0.138	0.135	0.140	470,000	64,330	0.1369	1.602	1.579	1.614	1.579	1.637	40,191	1.6006	-0.72%
2008-06-04	0	0.138	0.137	0.140	0.132	0.140	380,000	51,880	0.1365	1.614	1.602	1.637	1.544	1.637	32,495	1.5966	1.47%
2008-06-03	0	0.136	0.135	0.136	0.135	0.136	720,000	97,620	0.1356	1.590	1.579	1.590	1.579	1.590	61,569	1.5855	-2.86%
2008-06-02	0	0.140	0.139	0.147	0.140	0.140	92,000	12,760	0.1387	1.637	1.625	1.719	1.637	1.637	7,867	1.6219	-1.41%
2008-05-30	0	0.142	0.142	0.147	0.142	0.148	370,000	54,040	0.1461	1.661	1.661	1.719	1.661	1.731	31,640	1.7080	-2.07%
2008-05-29	0	0.145	0.139	0.145	0.137	0.145	330,000	45,900	0.1391	1.696	1.625	1.696	1.602	1.696	28,219	1.6265	2.11%
2008-05-28	0	0.142	0.136	0.143	0.142	0.142	80,000	11,360	0.1420	1.661	1.590	1.672	1.661	1.661	6,841	1.6606	0.00%
2008-05-27	0	0.142	0.132	0.142	0.131	0.142	280,000	37,240	0.1330	1.661	1.544	1.661	1.532	1.661	23,944	1.5553	2.90%
2008-05-26	0	0.138	0.131	0.138	0.140	0.140	40,000	5,600	0.1400	1.614	1.532	1.614	1.637	1.637	3,421	1.6372	2.22%
2008-05-23	0	0.135	0.134	0.140	0.135	0.135	260,000	35,100	0.1350	1.579	1.567	1.637	1.579	1.579	22,233	1.5787	0.00%
2008-05-22	0	0.135	0.134	0.139	0.133	0.135	120,100	16,092	0.1340	1.579	1.567	1.625	1.555	1.579	10,270	1.5669	-0.74%
2008-05-21	0	0.136	0.135	0.141	0.135	0.136	210,000	28,410	0.1353	1.590	1.579	1.649	1.579	1.590	17,958	1.5820	-4.23%
2008-05-20	0	0.142	0.134	0.142	0.142	0.142	210,000	29,750	0.1417	1.661	1.567	1.661	1.661	1.661	17,958	1.6567	-0.70%
2008-05-19	0	0.143	0.142	0.146	0.143	0.146	440,000	62,980	0.1431	1.672	1.661	1.707	1.672	1.707	37,626	1.6739	-4.03%
2008-05-16	0	0.149	0.145	0.149	0.143	0.149	1,010,000	144,740	0.1433	1.742	1.696	1.742	1.672	1.742	86,368	1.6759	7.19%
2008-05-15	0	0.139	0.139	0.142	0.138	0.140	960,000	133,500	0.1391	1.625	1.625	1.661	1.614	1.637	82,092	1.6262	-1.42%
2008-05-14	0	0.141	0.141	0.144	0.140	0.140	660,000	92,360	0.1399	1.649	1.649	1.684	1.637	1.637	56,439	1.6365	-2.76%
2008-05-13	0	0.145	0.145	0.150	0.145	0.150	150,000	22,300	0.1487	1.696	1.696	1.754	1.696	1.754	12,827	1.7385	-3.33%
2008-05-09	0	0.150	0.146	0.155	0.150	0.155	512,000	76,724	0.1499	1.754	1.707	1.813	1.754	1.813	43,783	1.7524	-3.23%
2008-05-08	0	0.155	0.155	0.160	0.146	0.164	3,110,000	487,660	0.1568	1.813	1.813	1.871	1.707	1.918	265,945	1.8337	4.73%
2008-05-07	0	0.148	0.146	0.149	0.144	0.155	2,761,000	411,347	0.1490	1.731	1.707	1.742	1.684	1.813	236,101	1.7422	0.68%
2008-05-06	0	0.147	0.145	0.147	0.143	0.147	3,019,600	437,784	0.1450	1.719	1.696	1.719	1.672	1.719	258,215	1.6954	5.00%
2008-05-05	0	0.140	0.136	0.142	0.130	0.140	988,000	132,740	0.1344	1.637	1.590	1.661	1.520	1.637	84,487	1.5711	4.48%
2008-05-02	0	0.134	0.134	0.135	0.127	0.135	994,000	130,060	0.1308	1.567	1.567	1.579	1.485	1.579	85,000	1.5301	3.08%
2008-04-30	0	0.130	0.130	0.133	0.125	0.130	388,000	48,996	0.1263	1.520	1.520	1.555	1.462	1.520	33,179	1.4767	2.36%
2008-04-29	0	0.127	0.127	0.133	0.126	0.126	130,000	16,360	0.1258	1.485	1.485	1.555	1.473	1.473	11,117	1.4717	-2.31%
2008-04-28	0	0.130	0.126	0.133	0.130	0.130	20,000	2,600	0.1300	1.520	1.473	1.555	1.520	1.520	1,710	1.5202	1.56%
2008-04-25	0	0.128	0.128	0.132	0.126	0.130	580,000	73,800	0.1272	1.497	1.497	1.544	1.473	1.520	49,598	1.4880	-1.54%
2008-04-24	0	0.130	0.130	0.133	0.129	0.133	184,000	24,200	0.1315	1.520	1.520	1.555	1.509	1.555	15,734	1.5380	0.00%
2008-04-23	0	0.130	0.130	0.134	0.130	0.131	224,000	29,280	0.1307	1.520	1.520	1.567	1.520	1.532	19,155	1.5286	-0.76%
2008-04-22	0	0.131	0.130	0.134	-	-	0	0	-	1.532	1.520	1.567	-	-	0	-	0.00%
2008-04-21	0	0.131	0.131	0.135	0.129	0.130	360,000	46,660	0.1296	1.532	1.532	1.579	1.509	1.520	30,785	1.5157	0.77%
2008-04-18	0	0.130	0.130	0.133	0.130	0.130	20,000	2,600	0.1300	1.520	1.520	1.555	1.520	1.520	1,710	1.5202	-0.76%
2008-04-17	0	0.131	0.130	0.137	0.130	0.132	560,000	73,460	0.1312	1.532	1.520	1.602	1.520	1.544	47,887	1.5340	0.77%
2008-04-16	0	0.130	0.137	0.138	0.127	0.137	300,000	38,980	0.1299	1.520	1.602	1.614	1.485	1.602	25,654	1.5195	0.00%
2008-04-15	0	0.130	0.130	0.138	0.125	0.130	1,150,000	146,240	0.1272	1.520	1.520	1.614	1.462	1.520	98,340	1.4871	3.17%
2008-04-14	0	0.126	0.126	0.127	0.126	0.127	364,000	45,900	0.1261	1.473	1.473	1.485	1.473	1.485	31,127	1.4746	-3.08%
2008-04-11	0	0.130	0.130	0.139	0.130	0.131	102,000	13,260	0.1300	1.520	1.520	1.625	1.520	1.532	8,722	1.5202	-1.52%
2008-04-10	0	0.132	0.132	0.139	0.132	0.132	70,000	9,140	0.1306	1.544	1.544	1.625	1.544	1.544	5,986	1.5269	-2.22%
2008-04-09	0	0.135	0.130	0.136	0.135	0.135	210,000	28,250	0.1345	1.579	1.520	1.590	1.579	1.579	17,958	1.5731	2.27%
2008-04-08	0	0.132	0.131	0.139	0.132	0.135	550,000	74,850	0.1361	1.544	1.532	1.625	1.544	1.579	47,032	1.5915	-5.71%
2008-04-07	0	0.140	0.140	0.150	0.130	0.140	702,000	95,970	0.1367	1.637	1.637	1.754	1.520	1.637	60,030	1.5987	3.70%
2008-04-03	0	0.135	0.130	0.135	0.135	0.135	260,000	34,900	0.1342	1.579	1.520	1.579	1.579	1.579	22,233	1.5697	-0.74%
2008-04-02	0	0.136	0.135	0.140	0.136	0.145	586,000	82,880	0.1414	1.590	1.579	1.637	1.590	1.696	50,111	1.6539	-2.86%
2008-04-01	0	0.140	0.140	0.143	0.135	0.143	500,000	69,620	0.1392	1.637	1.637	1.672	1.579	1.672	42,756	1.6283	2.94%
2008-03-31	0	0.136	0.130	0.136	0.135	0.136	680,000	91,860	0.1351	1.590	1.520	1.590	1.579	1.590	58,149	1.5797	5.43%
2008-03-28	0	0.129	0.128	0.137	0.128	0.134	160,000	20,700	0.1294	1.509	1.497	1.602	1.497	1.567	13,682	1.5129	-0.77%
2008-03-27	0	0.130	0.130	0.135	0.125	0.133	910,000	117,660	0.1293	1.520	1.520	1.579	1.462	1.555	77,817	1.5120	8.33%
2008-03-26	0	0.120	0.120	0.124	0.118	0.118	100,000	11,800	0.1180	1.403	1.403	1.450	1.380	1.380	8,551	1.3799	2.56%
2008-03-25	0	0.117	0.117	0.127	0.115	0.125	540,000	65,900	0.1220	1.368	1.368	1.485	1.345	1.462	46,177	1.4271	1.74%
2008-03-20	0	0.115	0.115	0.122	0.110	0.115	980,000	108,340	0.1106	1.345	1.345	1.427	1.286	1.345	83,803	1.2928	-5.74%
2008-03-19	0	0.122	0.115	0.123	0.104	0.125	1,974,000	227,392	0.1152	1.427	1.345	1.438	1.216	1.462	168,803	1.3471	0.00%
2008-03-18	0	0.122	0.122	0.128	0.115	0.122	1,130,000	134,100	0.1187	1.427	1.427	1.497	1.345	1.427	96,630	1.3878	0.83%
2008-03-17	0	0.121	0.118	0.138	0.121	0.133	520,000	64,300	0.1237	1.415	1.380	1.614	1.415	1.555	44,467	1.4460	-15.38%
2008-03-14	0	0.143	0.135	0.143	0.135	0.148	1,660,000	231,740	0.1396	1.672	1.579	1.672	1.579	1.731	141,951	1.6325	-1.38%
2008-03-13	0	0.145	0.136	0.148	0.137	0.145	680,000	94,240	0.1386	1.696	1.590	1.731	1.602	1.696	58,149	1.6207	-2.03%
2008-03-12	0	0.148	0.148	0.158	0.148	0.150	390,000	57,840	0.1483	1.731	1.731	1.848	1.731	1.754	33,350	1.7343	0.00%
2008-03-11	0	0.148	0.145	0.155	0.140	0.148	240,000	34,020	0.1418	1.731	1.696	1.813	1.637	1.731	20,523	1.6576	-3.27%
2008-03-10	0	0.153	0.149	0.159	0.148	0.160	564,000	84,900	0.1505	1.789	1.742	1.859	1.731	1.871	48,229	1.7603	-1.92%
2008-03-07	0	0.156	0.150	0.156	0.155	0.168	666,000	108,200	0.1625	1.824	1.754	1.824	1.813	1.965	56,952	1.8999	-2.50%
2008-03-06	0	0.160	0.156	0.160	0.152	0.160	1,028,000	163,768	0.1593	1.871	1.824	1.871	1.778	1.871	87,907	1.8630	5.26%
2008-03-05	0	0.152	0.152	0.163	0.152	0.163	340,000	52,556	0.1546	1.778	1.778	1.906	1.778	1.906	29,074	1.8076	-3.80%
2008-03-04	0	0.158	0.158	0.164	0.158	0.165	416,000	66,574	0.1600	1.848	1.848	1.918	1.848	1.930	35,573	1.8715	-2.47%
2008-03-03	0	0.162	0.162	0.165	0.162	0.170	536,000	87,952	0.1641	1.894	1.894	1.930	1.894	1.988	45,835	1.9189	-4.71%
2008-02-29	0	0.170	0.163	0.170	0.158	0.170	390,000	64,038	0.1642	1.988	1.906	1.988	1.848	1.988	33,350	1.9202	4.29%
2008-02-28	0	0.163	0.163	0.169	0.163	0.170	690,000	113,720	0.1648	1.906	1.906	1.976	1.906	1.988	59,004	1.9273	-1.21%
2008-02-27	0	0.165	0.165	0.167	0.160	0.165	706,000	115,732	0.1639	1.930	1.930	1.953	1.871	1.930	60,372	1.9170	5.10%
2008-02-26	0	0.157	0.157	0.161	0.155	0.161	726,291	114,070	0.1571	1.836	1.836	1.883	1.813	1.883	62,107	1.8367	-1.87%
2008-02-25	0	0.160	0.157	0.162	0.160	0.168	638,000	103,300	0.1619	1.871	1.836	1.894	1.871	1.965	54,557	1.8934	-1.23%
2008-02-22	0	0.162	0.162	0.166	0.162	0.170	556,000	91,824	0.1652	1.894	1.894	1.941	1.894	1.988	47,545	1.9313	-2.41%
2008-02-21	0	0.166	0.165	0.168	0.164	0.170	1,198,902	199,428	0.1663	1.941	1.930	1.965	1.918	1.988	102,522	1.9452	-2.92%
2008-02-20	0	0.171	0.168	0.172	0.168	0.179	1,066,000	181,206	0.1700	2.000	1.965	2.011	1.965	2.093	91,157	1.9878	0.59%
2008-02-19	0	0.170	0.169	0.170	0.148	0.170	7,182,000	1,163,078	0.1619	1.988	1.976	1.988	1.731	1.988	614,154	1.8938	16.44%
2008-02-18	0	0.146	0.146	0.148	0.142	0.146	190,000	27,428	0.1444	1.707	1.707	1.731	1.661	1.707	16,247	1.6881	-0.68%
2008-02-15	0	0.147	0.147	0.148	0.145	0.148	540,000	79,240	0.1467	1.719	1.719	1.731	1.696	1.731	46,177	1.7160	1.38%
2008-02-14	0	0.145	0.141	0.145	0.138	0.152	350,000	49,048	0.1401	1.696	1.649	1.696	1.614	1.778	29,930	1.6388	2.84%
2008-02-13	0	0.141	0.136	0.141	0.142	0.142	110,000	15,620	0.1420	1.649	1.590	1.649	1.661	1.661	9,406	1.6606	-0.70%
2008-02-12	0	0.142	0.142	0.144	0.140	0.142	388,000	54,996	0.1417	1.661	1.661	1.684	1.637	1.661	33,179	1.6576	1.43%
2008-02-11	0	0.140	0.139	0.145	0.137	0.145	246,000	34,772	0.1413	1.637	1.625	1.696	1.602	1.696	21,036	1.6530	-3.45%
2008-02-06	0	0.145	0.140	0.145	0.135	0.145	1,252,000	172,644	0.1379	1.696	1.637	1.696	1.579	1.696	107,062	1.6126	5.84%
2008-02-05	0	0.137	0.137	0.138	0.135	0.144	5,700,000	782,206	0.1372	1.602	1.602	1.614	1.579	1.684	487,424	1.6048	-5.52%
2008-02-04	0	0.145	0.145	0.146	0.145	0.146	398,000	57,810	0.1453	1.696	1.696	1.707	1.696	1.707	34,034	1.6986	3.57%
2008-02-01	0	0.140	0.140	0.145	0.139	0.140	400,000	55,990	0.1400	1.637	1.637	1.696	1.625	1.637	34,205	1.6369	-3.45%
2008-01-31	0	0.145	0.144	0.145	0.143	0.147	1,272,000	183,584	0.1443	1.696	1.684	1.696	1.672	1.719	108,772	1.6878	0.00%
2008-01-30	0	0.145	0.145	0.150	0.145	0.155	996,000	151,780	0.1524	1.696	1.696	1.754	1.696	1.813	85,171	1.7821	-4.61%
2008-01-29	0	0.152	0.152	0.155	0.142	0.152	318,000	47,648	0.1498	1.778	1.778	1.813	1.661	1.778	27,193	1.7522	1.33%
2008-01-28	0	0.150	0.150	0.152	0.142	0.152	524,000	75,702	0.1445	1.754	1.754	1.778	1.661	1.778	44,809	1.6894	0.67%
2008-01-25	0	0.149	0.149	0.150	0.146	0.156	1,424,000	213,784	0.1501	1.742	1.742	1.754	1.707	1.824	121,770	1.7556	-3.87%
2008-01-24	0	0.155	0.149	0.155	0.155	0.157	554,000	86,266	0.1557	1.813	1.742	1.813	1.813	1.836	47,374	1.8210	0.65%
2008-01-23	0	0.154	0.154	0.159	0.151	0.162	1,464,000	225,446	0.1540	1.801	1.801	1.859	1.766	1.894	125,191	1.8008	-0.65%
2008-01-22	0	0.155	0.155	0.156	0.145	0.168	1,124,000	175,000	0.1557	1.813	1.813	1.824	1.696	1.965	96,117	1.8207	-8.82%
2008-01-21	0	0.170	0.163	0.170	0.163	0.170	1,894,000	317,272	0.1675	1.988	1.906	1.988	1.906	1.988	161,962	1.9589	0.00%
2008-01-18	0	0.170	0.169	0.170	0.163	0.175	1,130,000	189,696	0.1679	1.988	1.976	1.988	1.906	2.046	96,630	1.9631	4.29%
2008-01-17	0	0.163	0.165	0.170	0.162	0.170	1,156,000	189,868	0.1642	1.906	1.930	1.988	1.894	1.988	98,853	1.9207	-1.21%
2008-01-16	0	0.165	0.162	0.165	0.160	0.169	320,000	53,392	0.1669	1.930	1.894	1.930	1.871	1.976	27,364	1.9512	-4.07%
2008-01-15	0	0.172	0.172	0.177	0.169	0.185	3,180,000	553,220	0.1740	2.011	2.011	2.070	1.976	2.163	271,931	2.0344	-7.03%
2008-01-14	0	0.185	0.183	0.198	0.181	0.185	974,000	178,884	0.1837	2.163	2.140	2.315	2.117	2.163	83,290	2.1477	1.09%
2008-01-11	0	0.183	0.183	0.188	0.182	0.190	398,000	74,240	0.1865	2.140	2.140	2.198	2.128	2.222	34,034	2.1813	-1.61%
2008-01-10	0	0.186	0.185	0.186	0.185	0.190	664,000	124,346	0.1873	2.175	2.163	2.175	2.163	2.222	56,781	2.1899	-1.59%
2008-01-09	0	0.189	0.188	0.197	0.189	0.193	492,000	93,248	0.1895	2.210	2.198	2.304	2.210	2.257	42,072	2.2164	-2.58%
2008-01-08	0	0.194	0.194	0.199	0.194	0.197	284,000	55,352	0.1949	2.269	2.269	2.327	2.269	2.304	24,286	2.2792	-3.00%
2008-01-07	0	0.200	0.192	0.200	0.189	0.200	562,000	110,380	0.1964	2.339	2.245	2.339	2.210	2.339	48,058	2.2968	2.56%
2008-01-04	0	0.195	0.195	0.202	0.195	0.202	82,000	16,320	0.1990	2.280	2.280	2.362	2.280	2.362	7,012	2.3274	-3.47%
2008-01-03	0	0.202	0.201	0.202	0.202	0.202	310,000	62,620	0.2020	2.362	2.351	2.362	2.362	2.362	26,509	2.3622	0.50%
2008-01-02	0	0.201	0.201	0.207	0.201	0.202	478,000	98,674	0.2064	2.351	2.351	2.421	2.351	2.362	40,875	2.4140	-6.07%
2007-12-31	0	0.214	0.202	0.214	0.195	0.219	2,354,000	493,282	0.2096	2.503	2.362	2.503	2.280	2.561	201,297	2.4505	8.63%
2007-12-28	0	0.197	0.197	0.198	0.191	0.195	690,000	132,412	0.1919	2.304	2.304	2.315	2.234	2.280	59,004	2.2441	1.03%
2007-12-27	0	0.195	0.195	0.197	0.187	0.200	810,000	156,260	0.1929	2.280	2.280	2.304	2.187	2.339	69,265	2.2560	1.04%
2007-12-24	0	0.193	0.193	0.199	0.192	0.200	200,000	38,480	0.1924	2.257	2.257	2.327	2.245	2.339	17,103	2.2500	4.32%
2007-12-21	0	0.185	0.187	0.192	0.180	0.190	920,000	168,480	0.1831	2.163	2.187	2.245	2.105	2.222	78,672	2.1416	0.54%
2007-12-20	0	0.184	0.184	0.189	0.175	0.184	590,000	106,670	0.1808	2.152	2.152	2.210	2.046	2.152	50,453	2.1143	-0.54%
2007-12-19	0	0.185	0.185	0.190	0.171	0.190	1,760,000	326,076	0.1853	2.163	2.163	2.222	2.000	2.222	150,503	2.1666	1.09%
2007-12-18	0	0.183	0.183	0.185	0.175	0.185	2,122,000	383,552	0.1808	2.140	2.140	2.163	2.046	2.163	181,458	2.1137	-3.68%
2007-12-17	0	0.190	0.185	0.190	0.184	0.207	7,846,000	1,502,996	0.1916	2.222	2.163	2.222	2.152	2.421	670,935	2.2402	-10.38%
2007-12-14	0	0.212	0.209	0.212	0.207	0.215	1,344,000	286,358	0.2131	2.479	2.444	2.479	2.421	2.514	114,929	2.4916	-5.78%
2007-12-13	0	0.225	0.220	0.225	0.216	0.233	2,552,000	568,998	0.2230	2.631	2.573	2.631	2.526	2.725	218,229	2.6073	5.14%
2007-12-12	0	0.214	0.213	0.214	0.214	0.220	794,000	172,196	0.2169	2.503	2.491	2.503	2.503	2.573	67,897	2.5361	-2.73%
2007-12-11	0	0.220	0.211	0.220	0.210	0.220	626,000	133,146	0.2127	2.573	2.467	2.573	2.456	2.573	53,531	2.4873	4.76%
2007-12-10	0	0.210	0.209	0.210	0.206	0.210	1,296,000	270,916	0.2090	2.456	2.444	2.456	2.409	2.456	110,825	2.4445	0.00%
2007-12-07	0	0.210	0.210	0.212	0.210	0.216	2,198,000	469,290	0.2135	2.456	2.456	2.479	2.456	2.526	187,957	2.4968	-2.33%
2007-12-06	0	0.215	0.215	0.217	0.214	0.220	690,000	149,152	0.2162	2.514	2.514	2.538	2.503	2.573	59,004	2.5278	0.94%
2007-12-05	0	0.213	0.213	0.218	0.205	0.215	1,618,000	340,444	0.2104	2.491	2.491	2.549	2.397	2.514	138,360	2.4606	-2.29%
2007-12-04	0	0.218	0.214	0.218	0.210	0.218	636,000	137,242	0.2158	2.549	2.503	2.549	2.456	2.549	54,386	2.5235	4.81%
2007-12-03	0	0.208	0.208	0.215	0.205	0.218	683,418	143,493	0.2100	2.432	2.432	2.514	2.397	2.549	58,441	2.4553	-0.95%
2007-11-30	0	0.210	0.205	0.210	0.210	0.210	340,000	71,400	0.2100	2.456	2.397	2.456	2.456	2.456	29,074	2.4558	0.96%
2007-11-29	0	0.208	0.205	0.208	0.200	0.208	1,928,000	390,750	0.2027	2.432	2.397	2.432	2.339	2.432	164,869	2.3701	3.48%
2007-11-28	0	0.201	0.200	0.202	0.199	0.206	798,000	161,568	0.2025	2.351	2.339	2.362	2.327	2.409	68,239	2.3677	0.50%
2007-11-27	0	0.200	0.199	0.200	0.195	0.200	1,640,000	325,608	0.1985	2.339	2.327	2.339	2.280	2.339	140,241	2.3218	-3.38%
2007-11-26	0	0.207	0.201	0.207	0.201	0.208	1,400,000	285,186	0.2037	2.421	2.351	2.421	2.351	2.432	119,718	2.3821	-0.48%
2007-11-23	0	0.208	0.205	0.208	0.208	0.213	1,516,000	318,646	0.2102	2.432	2.397	2.432	2.432	2.491	129,638	2.4580	0.00%
2007-11-22	0	0.208	0.208	0.217	0.205	0.217	3,062,040	644,456	0.2105	2.432	2.432	2.538	2.397	2.538	261,844	2.4612	-4.59%
2007-11-21	0	0.218	0.213	0.218	0.208	0.221	2,658,000	570,032	0.2145	2.549	2.491	2.549	2.432	2.584	227,293	2.5079	-3.96%
2007-11-20	0	0.227	0.227	0.228	0.225	0.227	1,358,000	306,000	0.2253	2.655	2.655	2.666	2.631	2.655	116,127	2.6351	0.89%
2007-11-19	0	0.225	0.222	0.226	0.222	0.232	638,000	143,182	0.2244	2.631	2.596	2.643	2.596	2.713	54,557	2.6244	0.45%
2007-11-16	0	0.224	0.224	0.233	0.224	0.235	1,334,000	303,436	0.2275	2.619	2.619	2.725	2.619	2.748	114,074	2.6600	-1.75%
2007-11-15	0	0.228	0.227	0.228	0.227	0.238	2,574,000	588,682	0.2287	2.666	2.655	2.666	2.655	2.783	220,110	2.6745	-2.56%
2007-11-14	0	0.234	0.234	0.237	0.232	0.239	2,718,000	637,912	0.2347	2.736	2.736	2.772	2.713	2.795	232,424	2.7446	-2.09%
2007-11-13	0	0.239	0.239	0.240	0.228	0.237	1,968,000	453,026	0.2302	2.795	2.795	2.807	2.666	2.772	168,289	2.6919	0.84%
2007-11-12	0	0.237	0.231	0.237	0.230	0.237	1,290,000	298,690	0.2315	2.772	2.701	2.772	2.690	2.772	110,312	2.7077	-1.66%
2007-11-09	0	0.241	0.240	0.244	0.238	0.244	2,012,000	486,450	0.2418	2.818	2.807	2.853	2.783	2.853	172,052	2.8273	0.42%
2007-11-08	0	0.240	0.240	0.245	0.239	0.246	1,658,000	401,040	0.2419	2.807	2.807	2.865	2.795	2.877	141,780	2.8286	-2.44%
2007-11-07	0	0.246	0.244	0.248	0.243	0.246	1,384,000	338,050	0.2443	2.877	2.853	2.900	2.842	2.877	118,350	2.8564	-0.40%
2007-11-06	0	0.247	0.243	0.247	0.236	0.250	1,948,000	480,248	0.2465	2.888	2.842	2.888	2.760	2.924	166,579	2.8830	2.92%
2007-11-05	0	0.240	0.240	0.250	0.240	0.260	2,172,000	541,650	0.2494	2.807	2.807	2.924	2.807	3.040	185,734	2.9163	-4.00%
2007-11-02	0	0.250	0.246	0.250	0.242	0.250	2,728,000	676,452	0.2480	2.924	2.877	2.924	2.830	2.924	233,279	2.8998	1.21%
2007-11-01	0	0.247	0.247	0.250	0.244	0.250	1,638,000	403,866	0.2466	2.888	2.888	2.924	2.853	2.924	140,070	2.8833	0.41%
2007-10-31	0	0.246	0.246	0.248	0.241	0.249	1,686,000	413,108	0.2450	2.877	2.877	2.900	2.818	2.912	144,175	2.8653	0.82%
2007-10-30	0	0.244	0.244	0.250	0.242	0.250	1,948,000	481,140	0.2470	2.853	2.853	2.924	2.830	2.924	166,579	2.8884	-0.41%
2007-10-29	0	0.245	0.245	0.248	0.245	0.255	3,200,000	798,126	0.2494	2.865	2.865	2.900	2.865	2.982	273,641	2.9167	-2.00%
2007-10-26	0	0.250	0.250	0.255	0.250	0.270	10,828,000	2,794,590	0.2581	2.924	2.924	2.982	2.924	3.157	925,934	3.0181	-1.96%
2007-10-25	0	0.255	0.250	0.255	0.239	0.255	5,354,000	1,330,862	0.2486	2.982	2.924	2.982	2.795	2.982	457,836	2.9069	7.59%
2007-10-24	0	0.237	0.237	0.238	0.225	0.238	2,968,000	692,088	0.2332	2.772	2.772	2.783	2.631	2.783	253,802	2.7269	-1.25%
2007-10-23	0	0.240	0.240	0.244	0.226	0.244	1,358,000	326,278	0.2403	2.807	2.807	2.853	2.643	2.853	116,127	2.8097	2.56%
2007-10-22	0	0.234	0.234	0.235	0.225	0.240	3,632,000	840,338	0.2314	2.736	2.736	2.748	2.631	2.807	310,583	2.7057	-2.90%
2007-10-18	0	0.241	0.237	0.241	0.235	0.245	2,183,000	528,896	0.2423	2.818	2.772	2.818	2.748	2.865	186,675	2.8332	-0.41%
2007-10-17	0	0.242	0.242	0.243	0.233	0.243	4,932,000	1,172,368	0.2377	2.830	2.830	2.842	2.725	2.842	421,750	2.7798	-3.20%
2007-10-16	0	0.250	0.245	0.250	0.250	0.260	4,142,000	1,047,810	0.2530	2.924	2.865	2.924	2.924	3.040	354,195	2.9583	0.00%
2007-10-15	0	0.250	0.250	0.255	0.238	0.260	2,610,000	659,298	0.2526	2.924	2.924	2.982	2.783	3.040	223,189	2.9540	-3.85%
2007-10-12	0	0.260	0.260	0.265	0.260	0.270	1,892,000	496,450	0.2624	3.040	3.040	3.099	3.040	3.157	161,790	3.0685	-1.89%
2007-10-11	0	0.265	0.265	0.270	0.260	0.270	1,640,000	433,350	0.2642	3.099	3.099	3.157	3.040	3.157	140,241	3.0900	0.00%
2007-10-10	0	0.265	0.265	0.275	0.265	0.275	3,726,000	1,005,570	0.2699	3.099	3.099	3.216	3.099	3.216	318,621	3.1560	1.92%
2007-10-09	0	0.260	0.260	0.270	0.260	0.280	3,202,000	857,410	0.2678	3.040	3.040	3.157	3.040	3.274	273,812	3.1314	0.00%
2007-10-08	0	0.260	0.255	0.265	0.255	0.275	4,408,088	1,175,452	0.2667	3.040	2.982	3.099	2.982	3.216	376,949	3.1183	-3.70%
2007-10-05	0	0.270	0.265	0.270	0.250	0.270	5,527,080	1,459,838	0.2641	3.157	3.099	3.157	2.924	3.157	472,637	3.0887	8.00%
2007-10-04	0	0.250	0.250	0.255	0.245	0.255	6,492,000	1,624,124	0.2502	2.924	2.924	2.982	2.865	2.982	555,150	2.9256	-1.96%
2007-10-03	0	0.255	0.255	0.260	0.250	0.260	4,138,000	1,063,060	0.2569	2.982	2.982	3.040	2.924	3.040	353,853	3.0042	-1.92%
2007-10-02	0	0.260	0.260	0.265	0.260	0.275	4,016,000	1,062,840	0.2647	3.040	3.040	3.099	3.040	3.216	343,420	3.0949	-5.45%
2007-09-28	0	0.275	0.275	0.280	0.275	0.280	2,500,000	693,310	0.2773	3.216	3.216	3.274	3.216	3.274	213,782	3.2431	0.00%
2007-09-27	0	0.275	0.275	0.280	0.275	0.280	1,856,000	516,520	0.2783	3.216	3.216	3.274	3.216	3.274	158,712	3.2544	0.00%
2007-09-25	0	0.275	0.270	0.275	0.260	0.280	4,044,000	1,083,100	0.2678	3.216	3.157	3.216	3.040	3.274	345,814	3.1320	1.85%
2007-09-24	0	0.270	0.270	0.275	0.265	0.285	3,965,000	1,078,085	0.2719	3.157	3.157	3.216	3.099	3.333	339,059	3.1796	-3.57%
2007-09-21	0	0.280	0.280	0.285	0.280	0.290	2,370,000	672,800	0.2839	3.274	3.274	3.333	3.274	3.391	202,666	3.3198	-1.75%
2007-09-20	0	0.285	0.285	0.290	0.285	0.295	2,637,000	759,725	0.2881	3.333	3.333	3.391	3.333	3.450	225,498	3.3691	-1.72%
2007-09-19	0	0.290	0.290	0.295	0.285	0.305	5,326,000	1,556,590	0.2923	3.391	3.391	3.450	3.333	3.567	455,442	3.4178	-3.33%
2007-09-18	0	0.300	0.300	0.305	0.290	0.300	2,762,000	818,680	0.2964	3.508	3.508	3.567	3.391	3.508	236,187	3.4662	1.69%
2007-09-17	0	0.295	0.295	0.300	0.295	0.310	2,506,000	755,630	0.3015	3.450	3.450	3.508	3.450	3.625	214,295	3.5261	-3.28%
2007-09-14	0	0.305	0.305	0.310	0.305	0.320	2,052,000	633,020	0.3085	3.567	3.567	3.625	3.567	3.742	175,473	3.6075	0.00%
2007-09-13	0	0.305	0.305	0.310	0.300	0.315	2,730,000	836,810	0.3065	3.567	3.567	3.625	3.508	3.684	233,450	3.5845	-3.17%
2007-09-12	0	0.315	0.310	0.315	0.310	0.325	3,842,000	1,217,320	0.3168	3.684	3.625	3.684	3.625	3.801	328,541	3.7052	3.28%
2007-09-11	0	0.305	0.305	0.310	0.300	0.335	7,358,000	2,333,360	0.3171	3.567	3.567	3.625	3.508	3.918	629,204	3.7084	-7.58%
2007-09-10	0	0.330	0.320	0.330	0.295	0.345	13,240,000	4,285,480	0.3237	3.859	3.742	3.859	3.450	4.034	1,132,191	3.7851	10.00%
2007-09-07	0	0.300	0.295	0.300	0.295	0.305	1,610,000	483,150	0.3001	3.508	3.450	3.508	3.450	3.567	137,676	3.5093	-1.64%
2007-09-06	0	0.305	0.305	0.310	0.300	0.305	4,652,000	1,397,700	0.3005	3.567	3.567	3.625	3.508	3.567	397,806	3.5135	1.67%
2007-09-05	0	0.300	0.300	0.305	0.295	0.305	3,310,000	992,450	0.2998	3.508	3.508	3.567	3.450	3.567	283,048	3.5063	1.69%
2007-09-04	0	0.295	0.295	0.300	0.295	0.315	3,266,000	979,480	0.2999	3.450	3.450	3.508	3.450	3.684	279,285	3.5071	0.00%
2007-09-03	0	0.295	0.295	0.300	0.290	0.300	5,404,000	1,605,820	0.2972	3.450	3.450	3.508	3.391	3.508	462,112	3.4750	0.00%
2007-08-31	0	0.295	0.295	0.300	0.295	0.300	3,376,000	1,007,110	0.2983	3.450	3.450	3.508	3.450	3.508	288,692	3.4885	0.00%
2007-08-30	0	0.295	0.295	0.300	0.290	0.315	3,994,000	1,212,730	0.3036	3.450	3.450	3.508	3.391	3.684	341,539	3.5508	-1.67%
2007-08-29	0	0.300	0.295	0.300	0.275	0.300	5,126,000	1,465,660	0.2859	3.508	3.450	3.508	3.216	3.508	438,339	3.3437	1.69%
2007-08-28	0	0.295	0.290	0.300	0.290	0.340	4,454,943	1,363,243	0.3060	3.450	3.391	3.508	3.391	3.976	380,955	3.5785	-7.81%
2007-08-27	0	0.320	0.315	0.320	0.300	0.320	10,143,076	3,178,933	0.3134	3.742	3.684	3.742	3.508	3.742	867,364	3.6650	10.34%
2007-08-24	0	0.290	0.285	0.290	0.280	0.295	7,530,000	2,158,720	0.2867	3.391	3.333	3.391	3.274	3.450	643,912	3.3525	1.75%
2007-08-23	0	0.285	0.280	0.285	0.265	0.285	10,762,000	2,969,580	0.2759	3.333	3.274	3.333	3.099	3.333	920,290	3.2268	9.62%
2007-08-22	0	0.260	0.250	0.260	0.245	0.260	3,158,000	786,870	0.2492	3.040	2.924	3.040	2.865	3.040	270,050	2.9138	1.96%
2007-08-21	0	0.255	0.250	0.255	0.250	0.275	3,856,000	1,019,030	0.2643	2.982	2.924	2.982	2.924	3.216	329,738	3.0904	-1.92%
2007-08-20	0	0.260	0.260	0.265	0.250	0.270	7,040,000	1,842,590	0.2617	3.040	3.040	3.099	2.924	3.157	602,011	3.0607	4.84%
2007-08-17	0	0.248	0.248	0.250	0.210	0.270	11,908,000	2,859,390	0.2401	2.900	2.900	2.924	2.456	3.157	1,018,288	2.8080	-8.15%
2007-08-16	0	0.270	0.265	0.270	0.260	0.300	8,334,678	2,307,350	0.2768	3.157	3.099	3.157	3.040	3.508	712,723	3.2374	-11.48%
2007-08-15	0	0.305	0.305	0.310	0.295	0.310	7,574,000	2,293,770	0.3028	3.567	3.567	3.625	3.450	3.625	647,675	3.5415	-3.17%
2007-08-14	0	0.315	0.315	0.320	0.310	0.320	2,664,000	838,330	0.3147	3.684	3.684	3.742	3.625	3.742	227,806	3.6800	0.00%
2007-08-13	0	0.315	0.315	0.320	0.310	0.320	5,502,000	1,736,450	0.3156	3.684	3.684	3.742	3.625	3.742	470,492	3.6907	1.61%
2007-08-10	0	0.310	0.305	0.310	0.295	0.315	5,940,000	1,813,460	0.3053	3.625	3.567	3.625	3.450	3.684	507,947	3.5702	-6.06%
2007-08-09	0	0.330	0.330	0.335	0.325	0.345	10,476,000	3,534,270	0.3374	3.859	3.859	3.918	3.801	4.034	895,834	3.9452	1.54%
2007-08-08	0	0.325	0.320	0.325	0.320	0.340	12,376,000	4,039,760	0.3264	3.801	3.742	3.801	3.742	3.976	1,058,308	3.8172	-1.52%
2007-08-07	0	0.330	0.325	0.330	0.310	0.385	23,700,000	8,390,900	0.3540	3.859	3.801	3.859	3.625	4.502	2,026,657	4.1403	-5.71%
2007-08-06	0	0.350	0.350	0.355	0.345	0.375	10,416,000	3,695,730	0.3548	4.093	4.093	4.151	4.034	4.385	890,703	4.1492	-6.67%
2007-08-03	0	0.375	0.370	0.375	0.365	0.380	6,604,000	2,459,150	0.3724	4.385	4.327	4.385	4.268	4.444	564,727	4.3546	1.35%
2007-08-02	0	0.370	0.370	0.375	0.360	0.395	15,768,000	5,912,210	0.3749	4.327	4.327	4.385	4.210	4.619	1,348,368	4.3847	-2.63%
2007-08-01	0	0.380	0.375	0.380	0.375	0.400	18,336,000	7,103,130	0.3874	4.444	4.385	4.444	4.385	4.678	1,567,965	4.5302	-6.17%
2007-07-31	0	0.405	0.400	0.405	0.395	0.420	19,070,000	7,698,050	0.4037	4.736	4.678	4.736	4.619	4.912	1,630,732	4.7206	2.53%
2007-07-30	0	0.395	0.395	0.400	0.390	0.405	8,710,000	3,456,940	0.3969	4.619	4.619	4.678	4.561	4.736	744,818	4.6413	0.00%
2007-07-27	0	0.395	0.395	0.400	0.390	0.405	16,858,000	6,709,420	0.3980	4.619	4.619	4.678	4.561	4.736	1,441,577	4.6542	-3.66%
2007-07-26	0	0.410	0.405	0.410	0.405	0.430	16,786,000	6,983,270	0.4160	4.795	4.736	4.795	4.736	5.028	1,435,420	4.8650	-2.38%
2007-07-25	0	0.420	0.415	0.420	0.410	0.440	19,222,000	8,170,920	0.4251	4.912	4.853	4.912	4.795	5.145	1,643,730	4.9710	1.20%
2007-07-24	0	0.415	0.410	0.420	0.410	0.435	20,671,501	8,705,423	0.4211	4.853	4.795	4.912	4.795	5.087	1,767,681	4.9248	0.00%
2007-07-23	0	0.415	0.415	0.420	0.405	0.435	22,878,101	9,510,020	0.4157	4.853	4.853	4.912	4.736	5.087	1,956,374	4.8610	-1.19%
2007-07-20	0	0.420	0.415	0.420	0.420	0.450	22,878,000	9,781,850	0.4276	4.912	4.853	4.912	4.912	5.262	1,956,365	5.0000	-4.55%
2007-07-19	0	0.440	0.435	0.440	0.430	0.490	108,866,000	50,402,470	0.4630	5.145	5.087	5.145	5.028	5.730	9,309,451	5.4141	-12.00%
2007-07-18	0	0.500	0.500	0.510	0.390	0.510	172,986,000	79,578,290	0.4600	5.847	5.847	5.964	4.561	5.964	14,792,541	5.3796	26.58%
2007-07-17	0	0.395	0.395	0.400	0.385	0.405	6,616,000	2,620,560	0.3961	4.619	4.619	4.678	4.502	4.736	565,754	4.6320	1.28%
2007-07-16	0	0.390	0.385	0.390	0.390	0.405	9,756,000	3,856,430	0.3953	4.561	4.502	4.561	4.561	4.736	834,264	4.6226	0.00%
2007-07-13	0	0.390	0.390	0.395	0.390	0.405	8,694,573	3,431,195	0.3946	4.561	4.561	4.619	4.561	4.736	743,498	4.6149	-1.27%
2007-07-12	0	0.395	0.390	0.400	0.390	0.405	5,808,000	2,301,510	0.3963	4.619	4.561	4.678	4.561	4.736	496,659	4.6340	-1.25%
2007-07-11	0	0.400	0.395	0.400	0.395	0.410	8,162,000	3,271,290	0.4008	4.678	4.619	4.678	4.619	4.795	697,957	4.6870	-2.44%
2007-07-10	0	0.410	0.405	0.410	0.405	0.425	16,014,000	6,611,150	0.4128	4.795	4.736	4.795	4.736	4.970	1,369,404	4.8278	-1.20%
2007-07-09	0	0.415	0.405	0.415	0.395	0.420	19,704,000	8,016,580	0.4069	4.853	4.736	4.853	4.619	4.912	1,684,947	4.7578	3.75%
2007-07-06	0	0.400	0.395	0.400	0.385	0.405	11,352,000	4,495,740	0.3960	4.678	4.619	4.678	4.502	4.736	970,743	4.6312	3.90%
2007-07-05	0	0.385	0.385	0.390	0.380	0.400	6,076,000	2,353,750	0.3874	4.502	4.502	4.561	4.444	4.678	519,577	4.5301	-3.75%
2007-07-04	0	0.400	0.395	0.400	0.370	0.410	20,826,000	8,136,430	0.3907	4.678	4.619	4.678	4.327	4.795	1,780,892	4.5687	9.59%
2007-07-03	0	0.365	0.365	0.370	0.365	0.385	14,104,000	5,239,560	0.3715	4.268	4.268	4.327	4.268	4.502	1,206,074	4.3443	-3.95%
2007-06-29	0	0.380	0.375	0.380	0.375	0.395	15,248,000	5,805,720	0.3808	4.444	4.385	4.444	4.385	4.619	1,303,901	4.4526	-2.56%
2007-06-28	0	0.390	0.390	0.395	0.390	0.405	7,932,000	3,119,870	0.3933	4.561	4.561	4.619	4.561	4.736	678,289	4.5996	-1.27%
2007-06-27	0	0.395	0.390	0.395	0.390	0.410	13,394,000	5,279,040	0.3941	4.619	4.561	4.619	4.561	4.795	1,145,360	4.6091	-2.47%
2007-06-26	0	0.405	0.400	0.405	0.400	0.415	13,938,000	5,650,330	0.4054	4.736	4.678	4.736	4.678	4.853	1,191,879	4.7407	-2.41%
2007-06-25	0	0.415	0.410	0.415	0.405	0.425	12,160,000	5,084,200	0.4181	4.853	4.795	4.853	4.736	4.970	1,039,837	4.8894	0.00%
2007-06-22	0	0.415	0.410	0.415	0.405	0.420	12,310,000	5,073,900	0.4122	4.853	4.795	4.853	4.736	4.912	1,052,664	4.8201	-2.35%
2007-06-21	0	0.425	0.420	0.425	0.415	0.435	15,726,754	6,671,672	0.4242	4.970	4.912	4.970	4.853	5.087	1,344,841	4.9609	-2.30%
2007-06-20	0	0.435	0.430	0.435	0.395	0.435	40,162,000	16,641,520	0.4144	5.087	5.028	5.087	4.619	5.087	3,434,371	4.8456	12.99%
2007-06-18	0	0.385	0.380	0.385	0.385	0.455	68,342,000	27,318,340	0.3997	4.502	4.444	4.502	4.502	5.321	5,844,125	4.6745	-13.48%
2007-06-15	0	0.445	0.445	0.450	0.440	0.500	59,026,675	27,620,214	0.4679	5.204	5.204	5.262	5.145	5.847	5,047,544	5.4720	-10.10%
2007-06-14	0	0.495	0.495	0.500	0.490	0.520	83,662,000	42,488,080	0.5079	5.789	5.789	5.847	5.730	6.081	7,154,183	5.9389	-1.00%
2007-06-13	0	0.500	0.490	0.495	0.480	0.530	146,458,000	74,608,060	0.5094	5.847	5.730	5.789	5.613	6.198	12,524,054	5.9572	2.04%
2007-06-12	0	0.490	0.485	0.490	0.480	0.510	46,462,500	22,764,835	0.4900	5.730	5.672	5.730	5.613	5.964	3,973,145	5.7297	-2.00%
2007-06-11	0	0.500	0.495	0.500	0.495	0.510	44,652,801	22,323,604	0.4999	5.847	5.789	5.847	5.789	5.964	3,818,392	5.8463	2.04%
2007-06-08	0	0.490	0.485	0.490	0.485	0.510	75,525,400	37,539,312	0.4970	5.730	5.672	5.730	5.672	5.964	6,458,399	5.8125	-5.77%
2007-06-07	0	0.520	0.510	0.520	0.485	0.540	63,888,000	33,133,820	0.5186	6.081	5.964	6.081	5.672	6.315	5,463,250	6.0649	4.00%
2007-06-06	0	0.500	0.495	0.500	0.495	0.530	30,464,000	15,380,180	0.5049	5.847	5.789	5.847	5.789	6.198	2,605,066	5.9039	-3.85%
2007-06-05	0	0.520	0.510	0.520	0.485	0.620	123,756,000	66,413,690	0.5367	6.081	5.964	6.081	5.672	7.250	10,582,739	6.2757	-11.86%
2007-06-04	0	0.590	0.580	0.590	0.450	0.600	178,574,000	94,462,050	0.5290	6.900	6.783	6.900	5.262	7.016	15,270,387	6.1860	28.26%
2007-06-01	0	0.460	0.460	0.465	0.455	0.480	19,804,000	9,260,690	0.4676	5.379	5.379	5.438	5.321	5.613	1,693,498	5.4684	0.00%
2007-05-31	0	0.460	0.460	0.465	0.435	0.485	39,914,000	18,426,010	0.4616	5.379	5.379	5.438	5.087	5.672	3,413,163	5.3985	6.98%
2007-05-30	0	0.430	0.430	0.435	0.415	0.450	15,016,000	6,476,350	0.4313	5.028	5.028	5.087	4.853	5.262	1,284,062	5.0436	-4.44%
2007-05-29	0	0.450	0.445	0.450	0.430	0.475	23,828,000	10,838,240	0.4549	5.262	5.204	5.262	5.028	5.555	2,037,602	5.3191	-1.10%
2007-05-28	0	0.455	0.455	0.460	0.440	0.470	49,701,305	22,781,747	0.4584	5.321	5.321	5.379	5.145	5.496	4,250,105	5.3603	3.41%
2007-05-25	0	0.440	0.440	0.450	0.400	0.455	33,448,960	14,541,863	0.4347	5.145	5.145	5.262	4.678	5.321	2,860,319	5.0840	2.33%
2007-05-23	0	0.430	0.425	0.435	0.430	0.440	15,766,000	6,863,140	0.4353	5.028	4.970	5.087	5.028	5.145	1,348,197	5.0906	-3.37%
2007-05-22	0	0.445	0.445	0.450	0.440	0.485	42,618,400	19,641,932	0.4609	5.204	5.204	5.262	5.145	5.672	3,644,425	5.3896	-5.32%
2007-05-21	0	0.470	0.465	0.470	0.450	0.490	39,822,815	18,716,019	0.4700	5.496	5.438	5.496	5.262	5.730	3,405,366	5.4960	2.17%
2007-05-18	0	0.460	0.460	0.465	0.450	0.490	77,904,000	36,245,180	0.4653	5.379	5.379	5.438	5.262	5.730	6,661,800	5.4407	-6.12%
2007-05-17	0	0.490	0.485	0.490	0.420	0.495	133,604,000	60,367,920	0.4518	5.730	5.672	5.730	4.912	5.789	11,424,870	5.2839	22.50%
2007-05-16	0	0.400	0.395	0.400	0.365	0.435	59,614,000	24,097,550	0.4042	4.678	4.619	4.678	4.268	5.087	5,097,768	4.7271	9.59%
2007-05-15	0	0.365	0.365	0.370	0.365	0.375	5,946,000	2,185,740	0.3676	4.268	4.268	4.327	4.268	4.385	508,460	4.2987	-1.35%
2007-05-14	0	0.370	0.370	0.375	0.370	0.380	3,547,226	1,323,533	0.3731	4.327	4.327	4.385	4.327	4.444	303,334	4.3633	-2.63%
2007-05-11	0	0.380	0.370	0.375	0.370	0.380	3,972,000	1,489,620	0.3750	4.444	4.327	4.385	4.327	4.444	339,657	4.3857	0.00%
2007-05-10	0	0.380	0.375	0.380	0.375	0.380	8,022,000	3,031,050	0.3778	4.444	4.385	4.444	4.385	4.444	685,985	4.4185	1.33%
2007-05-09	0	0.375	0.375	0.380	0.375	0.385	3,646,000	1,393,160	0.3821	4.385	4.385	4.444	4.385	4.502	311,780	4.4684	-2.60%
2007-05-08	0	0.385	0.375	0.385	0.380	0.395	5,676,000	2,176,930	0.3835	4.502	4.385	4.502	4.444	4.619	485,371	4.4851	0.00%
2007-05-07	0	0.385	0.380	0.385	0.380	0.390	4,868,000	1,882,060	0.3866	4.502	4.444	4.502	4.444	4.561	416,277	4.5212	0.00%
2007-05-04	0	0.385	0.380	0.385	0.380	0.395	1,841,744	709,518	0.3852	4.502	4.444	4.502	4.444	4.619	157,493	4.5051	0.00%
2007-05-03	0	0.385	0.385	0.390	0.380	0.395	6,286,000	2,422,954	0.3855	4.502	4.502	4.561	4.444	4.619	537,534	4.5075	0.00%
2007-05-02	0	0.385	0.380	0.390	0.385	0.395	4,631,539	1,802,001	0.3891	4.502	4.444	4.561	4.502	4.619	396,057	4.5499	0.00%
2007-04-30	0	0.385	0.380	0.390	0.380	0.395	3,141,680	1,209,112	0.3849	4.502	4.444	4.561	4.444	4.619	268,654	4.5006	-1.28%
2007-04-27	0	0.390	0.390	0.395	0.385	0.410	8,010,000	3,151,110	0.3934	4.561	4.561	4.619	4.502	4.795	684,959	4.6004	-2.50%
2007-04-26	0	0.400	0.395	0.400	0.390	0.410	5,452,000	2,177,380	0.3994	4.678	4.619	4.678	4.561	4.795	466,217	4.6703	2.56%
2007-04-25	0	0.390	0.390	0.395	0.390	0.405	6,942,540	2,743,553	0.3952	4.561	4.561	4.619	4.561	4.736	593,677	4.6213	-2.50%
2007-04-24	0	0.400	0.395	0.405	0.395	0.420	14,558,000	5,905,170	0.4056	4.678	4.619	4.736	4.619	4.912	1,244,897	4.7435	-2.44%
2007-04-23	0	0.410	0.410	0.415	0.405	0.440	10,861,212	4,563,399	0.4202	4.795	4.795	4.853	4.736	5.145	928,774	4.9134	2.50%
2007-04-20	0	0.400	0.395	0.400	0.365	0.455	26,718,000	10,956,070	0.4101	4.678	4.619	4.678	4.268	5.321	2,284,735	4.7953	5.26%
2007-04-19	0	0.380	0.375	0.390	0.370	0.385	5,162,000	1,953,500	0.3784	4.444	4.385	4.561	4.327	4.502	441,418	4.4255	-1.30%
2007-04-18	0	0.385	0.385	0.390	0.360	0.390	2,174,000	835,710	0.3844	4.502	4.502	4.561	4.210	4.561	185,905	4.4954	-1.28%
2007-04-17	0	0.390	0.385	0.395	0.380	0.410	5,805,637	2,257,756	0.3889	4.561	4.502	4.619	4.444	4.795	496,457	4.5477	-4.88%
2007-04-16	0	0.410	0.410	0.415	0.410	0.420	2,178,000	893,740	0.4103	4.795	4.795	4.853	4.795	4.912	186,247	4.7987	-2.38%
2007-04-13	0	0.420	0.415	0.420	0.410	0.430	3,640,000	1,516,560	0.4166	4.912	4.853	4.912	4.795	5.028	311,267	4.8722	-2.33%
2007-04-12	0	0.430	0.415	0.430	0.415	0.435	4,524,723	1,912,720	0.4227	5.028	4.853	5.028	4.853	5.087	386,922	4.9434	-1.15%
2007-04-11	0	0.435	0.435	0.440	0.430	0.455	5,630,299	2,466,834	0.4381	5.087	5.087	5.145	5.028	5.321	481,463	5.1236	-2.25%
2007-04-10	0	0.445	0.440	0.445	0.425	0.460	2,200,000	971,560	0.4416	5.204	5.145	5.204	4.970	5.379	188,128	5.1643	-3.26%
2007-04-04	0	0.460	0.455	0.460	0.430	0.465	8,194,000	3,652,750	0.4458	5.379	5.321	5.379	5.028	5.438	700,693	5.2131	-1.08%
2007-04-03	0	0.465	0.460	0.470	0.320	0.470	30,571,686	12,458,828	0.4075	5.438	5.379	5.496	3.742	5.496	2,614,275	4.7657	100.99%
2007-04-02	0	0.600	0.590	0.600	0.590	0.600	10,644,000	6,339,100	0.5956	2.705	2.660	2.705	2.660	2.705	2,360,578	2.6854	1.69%
2007-03-30	0	0.590	0.580	0.590	0.570	0.590	3,790,000	2,215,640	0.5846	2.660	2.615	2.660	2.570	2.660	840,529	2.6360	1.72%
2007-03-29	0	0.580	0.570	0.580	0.560	0.580	4,602,000	2,640,280	0.5737	2.615	2.570	2.615	2.525	2.615	1,020,611	2.5870	3.57%
2007-03-28	0	0.560	0.550	0.560	0.550	0.570	5,944,320	3,317,863	0.5582	2.525	2.480	2.525	2.480	2.570	1,318,305	2.5168	-1.75%
2007-03-27	0	0.570	0.570	0.580	0.560	0.610	14,680,000	8,606,960	0.5863	2.570	2.570	2.615	2.525	2.751	3,255,664	2.6437	-1.72%
2007-03-26	0	0.580	0.570	0.580	0.530	0.590	9,390,000	5,224,580	0.5564	2.615	2.570	2.615	2.390	2.660	2,082,472	2.5088	9.43%
2007-03-23	0	0.530	0.520	0.550	0.530	0.550	3,188,000	1,707,160	0.5355	2.390	2.345	2.480	2.390	2.480	707,020	2.4146	-3.64%
2007-03-22	0	0.550	0.520	0.550	0.530	0.560	4,950,000	2,650,040	0.5354	2.480	2.345	2.480	2.390	2.525	1,097,789	2.4140	0.00%
2007-03-21	0	0.550	0.550	0.560	0.550	0.570	1,470,000	818,800	0.5570	2.480	2.480	2.525	2.480	2.570	326,010	2.5116	-1.79%
2007-03-20	0	0.560	0.550	0.560	0.550	0.590	2,116,000	1,198,980	0.5666	2.525	2.480	2.525	2.480	2.660	469,277	2.5550	-3.45%
2007-03-19	0	0.580	0.570	0.590	0.570	0.600	1,532,000	893,200	0.5830	2.615	2.570	2.660	2.570	2.705	339,760	2.6289	0.00%
2007-03-16	0	0.580	0.580	0.600	0.580	0.600	3,462,000	2,040,620	0.5894	2.615	2.615	2.705	2.615	2.705	767,787	2.6578	-3.33%
2007-03-15	0	0.600	0.580	0.600	0.590	0.620	8,562,000	5,149,860	0.6015	2.705	2.615	2.705	2.660	2.796	1,898,842	2.7121	5.26%
2007-03-14	0	0.570	0.570	0.580	0.490	0.580	6,230,000	3,249,150	0.5215	2.570	2.570	2.615	2.209	2.615	1,381,661	2.3516	15.15%
2007-03-13	0	0.495	0.495	0.500	0.495	0.510	2,250,000	1,125,060	0.5000	2.232	2.232	2.255	2.232	2.300	498,995	2.2547	-1.00%
2007-03-12	0	0.500	0.495	0.500	0.500	0.520	1,796,722	906,747	0.5047	2.255	2.232	2.255	2.255	2.345	398,469	2.2756	0.00%
2007-03-09	0	0.500	0.500	0.510	0.500	0.520	2,378,128	1,216,143	0.5114	2.255	2.255	2.300	2.255	2.345	527,411	2.3059	-1.96%
2007-03-08	0	0.510	0.510	0.520	0.510	0.520	409,600	209,664	0.5119	2.300	2.300	2.345	2.300	2.345	90,839	2.3081	2.00%
2007-03-07	0	0.500	0.500	0.510	0.500	0.530	1,042,000	535,500	0.5139	2.255	2.255	2.300	2.255	2.390	231,090	2.3173	-3.85%
2007-03-06	0	0.520	0.520	0.530	0.500	0.530	994,000	511,320	0.5144	2.345	2.345	2.390	2.255	2.390	220,445	2.3195	7.22%
2007-03-05	0	0.485	0.485	0.495	0.485	0.520	2,266,000	1,126,620	0.4972	2.187	2.187	2.232	2.187	2.345	502,543	2.2418	-8.49%
2007-03-02	0	0.530	0.520	0.530	0.530	0.560	1,228,000	666,140	0.5425	2.390	2.345	2.390	2.390	2.525	272,340	2.4460	-5.36%
2007-03-01	0	0.560	0.560	0.570	0.540	0.570	1,536,000	853,040	0.5554	2.525	2.525	2.570	2.435	2.570	340,647	2.5042	7.69%
2007-02-28	0	0.520	0.520	0.530	0.510	0.540	1,618,400	853,160	0.5272	2.345	2.345	2.390	2.300	2.435	358,921	2.3770	-8.77%
2007-02-27	0	0.570	0.560	0.570	0.560	0.590	2,590,000	1,467,020	0.5664	2.570	2.525	2.570	2.525	2.660	574,399	2.5540	-3.39%
2007-02-26	0	0.590	0.580	0.590	0.580	0.620	2,192,000	1,307,820	0.5966	2.660	2.615	2.660	2.615	2.796	486,132	2.6903	-1.67%
2007-02-23	0	0.600	0.600	0.610	0.570	0.630	2,954,000	1,744,160	0.5904	2.705	2.705	2.751	2.570	2.841	655,125	2.6623	-1.64%
2007-02-22	0	0.610	0.610	0.620	0.600	0.700	8,380,000	5,258,260	0.6275	2.751	2.751	2.796	2.705	3.156	1,858,479	2.8293	-10.29%
2007-02-21	0	0.680	0.660	0.670	0.600	0.840	27,002,548	18,686,187	0.6920	3.066	2.976	3.021	2.705	3.788	5,988,504	3.1203	37.37%
2007-02-16	1	-	-	-	-	-	0	0	-	2.232	-	-	-	-	0	-	0.00%
2007-02-15	1	-	-	-	-	-	0	0	-	2.232	-	-	-	-	0	-	0.00%
2007-02-14	1	-	-	-	-	-	0	0	-	2.232	-	-	-	-	0	-	0.00%
2007-02-13	1	-	-	-	-	-	0	0	-	2.232	-	-	-	-	0	-	0.00%
2007-02-12	1	-	-	-	-	-	0	0	-	2.232	-	-	-	-	0	-	0.00%
2007-02-09	1	-	-	-	-	-	0	0	-	2.232	-	-	-	-	0	-	0.00%
2007-02-08	1	-	-	-	-	-	0	0	-	2.232	-	-	-	-	0	-	0.00%
2007-02-07	1	-	-	-	-	-	0	0	-	2.232	-	-	-	-	0	-	0.00%
2007-02-06	1	-	-	-	-	-	0	0	-	2.232	-	-	-	-	0	-	0.00%
2007-02-05	1	-	-	-	-	-	0	0	-	2.232	-	-	-	-	0	-	0.00%
2007-02-02	1	-	-	-	-	-	0	0	-	2.232	-	-	-	-	0	-	0.00%
2007-02-01	1	-	-	-	-	-	0	0	-	2.232	-	-	-	-	0	-	0.00%
2007-01-31	1	-	-	-	-	-	0	0	-	2.232	-	-	-	-	0	-	0.00%
2007-01-30	1	-	-	-	-	-	0	0	-	2.232	-	-	-	-	0	-	0.00%
2007-01-29	1	-	-	-	-	-	0	0	-	2.232	-	-	-	-	0	-	0.00%
2007-01-26	1	-	-	-	-	-	0	0	-	2.232	-	-	-	-	0	-	0.00%
2007-01-25	1	-	-	-	-	-	0	0	-	2.232	-	-	-	-	0	-	0.00%
2007-01-24	1	-	-	-	-	-	0	0	-	2.232	-	-	-	-	0	-	0.00%
2007-01-23	1	-	-	-	-	-	0	0	-	2.232	-	-	-	-	0	-	0.00%
2007-01-22	1	-	-	-	-	-	0	0	-	2.232	-	-	-	-	0	-	0.00%
2007-01-19	1	-	-	-	-	-	0	0	-	2.232	-	-	-	-	0	-	0.00%
2007-01-18	1	-	-	-	-	-	0	0	-	2.232	-	-	-	-	0	-	0.00%
2007-01-17	1	-	-	-	-	-	0	0	-	2.232	-	-	-	-	0	-	0.00%
2007-01-16	1	-	-	-	-	-	0	0	-	2.232	-	-	-	-	0	-	0.00%
2007-01-15	1	-	-	-	-	-	0	0	-	2.232	-	-	-	-	0	-	0.00%
2007-01-12	1	-	-	-	-	-	0	0	-	2.232	-	-	-	-	0	-	0.00%
2007-01-11	1	-	-	-	-	-	0	0	-	2.232	-	-	-	-	0	-	0.00%
2007-01-10	1	-	-	-	-	-	0	0	-	2.232	-	-	-	-	0	-	0.00%
2007-01-09	1	-	-	-	-	-	0	0	-	2.232	-	-	-	-	0	-	0.00%
2007-01-08	1	-	-	-	-	-	0	0	-	2.232	-	-	-	-	0	-	0.00%
2007-01-05	1	-	-	-	-	-	0	0	-	2.232	-	-	-	-	0	-	0.00%
2007-01-04	1	-	-	-	-	-	0	0	-	2.232	-	-	-	-	0	-	0.00%
2007-01-03	1	-	-	-	-	-	0	0	-	2.232	-	-	-	-	0	-	0.00%
2007-01-02	0	0.495	0.475	0.500	0.460	0.500	1,594,000	758,590	0.4759	2.232	2.142	2.255	2.074	2.255	353,510	2.1459	0.00%
2006-12-29	0	0.495	0.480	0.495	0.470	0.495	1,512,000	727,950	0.4814	2.232	2.164	2.232	2.119	2.232	335,325	2.1709	2.06%
2006-12-28	0	0.485	0.460	0.490	0.460	0.500	702,281	335,855	0.4782	2.187	2.074	2.209	2.074	2.255	155,749	2.1564	-2.02%
2006-12-27	0	0.495	0.490	0.500	0.495	0.540	646,009	325,614	0.5040	2.232	2.209	2.255	2.232	2.435	143,269	2.2727	-1.00%
2006-12-22	0	0.500	0.500	0.510	0.495	0.550	590,000	302,180	0.5122	2.255	2.255	2.300	2.232	2.480	130,848	2.3094	0.00%
2006-12-21	0	0.500	0.500	0.510	0.500	0.520	742,000	381,100	0.5136	2.255	2.255	2.300	2.255	2.345	164,557	2.3159	-3.85%
2006-12-20	0	0.520	0.520	0.540	0.495	0.510	570,000	286,550	0.5027	2.345	2.345	2.435	2.232	2.300	126,412	2.2668	1.96%
2006-12-19	0	0.510	0.510	0.540	0.510	0.550	912,000	487,320	0.5343	2.300	2.300	2.435	2.300	2.480	202,259	2.4094	-1.92%
2006-12-18	0	0.520	0.510	0.520	0.520	0.570	1,626,000	866,580	0.5330	2.345	2.300	2.345	2.345	2.570	360,607	2.4031	-13.33%
2006-12-15	0	0.600	0.590	0.600	0.580	0.600	585,440	346,406	0.5917	2.705	2.660	2.705	2.615	2.705	129,836	2.6680	0.00%
2006-12-14	0	0.600	0.580	0.590	0.590	0.630	1,278,000	778,140	0.6089	2.705	2.615	2.660	2.660	2.841	283,429	2.7454	-4.76%
2006-12-13	0	0.630	0.630	0.640	0.620	0.650	720,000	461,440	0.6409	2.841	2.841	2.886	2.796	2.931	159,678	2.8898	0.00%
2006-12-12	0	0.630	0.630	0.640	0.610	0.630	314,000	197,480	0.6289	2.841	2.841	2.886	2.751	2.841	69,638	2.8358	1.61%
2006-12-11	0	0.620	0.620	0.630	0.620	0.640	706,000	441,680	0.6256	2.796	2.796	2.841	2.796	2.886	156,574	2.8209	0.00%
2006-12-08	0	0.620	0.620	0.630	-	-	0	0	-	2.796	2.796	2.841	-	-	0	-	0.00%
2006-12-07	0	0.620	0.610	0.630	0.620	0.680	598,000	379,060	0.6339	2.796	2.751	2.841	2.796	3.066	132,622	2.8582	-3.12%
2006-12-06	0	0.640	0.630	0.650	0.630	0.670	2,010,000	1,310,080	0.6518	2.886	2.841	2.931	2.841	3.021	445,769	2.9389	1.59%
2006-12-05	0	0.630	0.620	0.630	0.620	0.630	1,218,000	764,060	0.6273	2.841	2.796	2.841	2.796	2.841	270,123	2.8286	1.61%
2006-12-04	0	0.620	0.600	0.620	0.580	0.620	808,000	481,840	0.5963	2.796	2.705	2.796	2.615	2.796	179,195	2.6889	5.08%
2006-12-01	0	0.590	0.590	0.600	0.590	0.600	162,000	95,680	0.5906	2.660	2.660	2.705	2.660	2.705	35,928	2.6631	0.00%
2006-11-30	0	0.590	0.590	0.600	0.570	0.600	313,777	184,482	0.5879	2.660	2.660	2.705	2.570	2.705	69,588	2.6511	0.00%
2006-11-29	0	0.590	0.580	0.600	0.580	0.620	590,000	354,680	0.6012	2.660	2.615	2.705	2.615	2.796	130,848	2.7106	1.72%
2006-11-28	0	0.580	0.570	0.580	0.580	0.610	340,000	198,600	0.5841	2.615	2.570	2.615	2.615	2.751	75,404	2.6338	-4.92%
2006-11-27	0	0.610	0.600	0.610	0.600	0.630	252,000	152,620	0.6056	2.751	2.705	2.751	2.705	2.841	55,887	2.7308	1.67%
2006-11-24	0	0.600	0.580	0.600	0.580	0.630	408,000	245,940	0.6028	2.705	2.615	2.705	2.615	2.841	90,484	2.7180	-4.76%
2006-11-23	0	0.630	0.610	0.640	0.620	0.640	992,000	623,220	0.6282	2.841	2.751	2.886	2.796	2.886	220,001	2.8328	-3.08%
2006-11-22	0	0.650	0.640	0.650	0.610	0.680	1,036,000	676,420	0.6529	2.931	2.886	2.931	2.751	3.066	229,759	2.9440	-2.99%
2006-11-21	0	0.670	0.670	0.680	0.640	0.700	4,176,000	2,799,640	0.6704	3.021	3.021	3.066	2.886	3.156	926,134	3.0229	4.69%
2006-11-20	0	0.640	0.640	0.650	0.580	0.660	6,466,000	4,082,780	0.6314	2.886	2.886	2.931	2.615	2.976	1,434,000	2.8471	8.47%
2006-11-17	0	0.590	0.580	0.600	0.500	0.600	1,176,000	653,580	0.5558	2.660	2.615	2.705	2.255	2.705	260,808	2.5060	18.00%
2006-11-16	0	0.500	0.495	0.510	0.460	0.510	926,000	458,510	0.4952	2.255	2.232	2.300	2.074	2.300	205,364	2.2327	4.17%
2006-11-15	0	0.480	0.460	0.480	0.475	0.480	22,811	10,907	0.4781	2.164	2.074	2.164	2.142	2.164	5,059	2.1560	3.23%
2006-11-14	0	0.465	0.465	0.470	0.465	0.475	390,425	184,111	0.4716	2.097	2.097	2.119	2.097	2.142	86,587	2.1263	0.00%
2006-11-13	0	0.465	0.460	0.475	-	-	26,000	12,350	0.4750	2.097	2.074	2.142	-	-	5,766	2.1418	0.00%
2006-11-10	0	0.465	0.465	0.475	0.465	0.475	356,000	167,180	0.4696	2.097	2.097	2.142	2.097	2.142	78,952	2.1175	-1.06%
2006-11-09	0	0.470	0.470	0.475	0.465	0.470	95,249	44,466	0.4668	2.119	2.119	2.142	2.097	2.119	21,124	2.1050	0.00%
2006-11-08	0	0.470	0.470	0.475	0.470	0.470	188,000	88,360	0.4700	2.119	2.119	2.142	2.119	2.119	41,694	2.1193	0.00%
2006-11-07	0	0.470	0.465	0.475	0.460	0.470	440,000	206,700	0.4698	2.119	2.097	2.142	2.074	2.119	97,581	2.1182	2.17%
2006-11-06	0	0.460	0.455	0.465	0.455	0.460	370,000	168,600	0.4557	2.074	2.052	2.097	2.052	2.074	82,057	2.0547	2.22%
2006-11-03	0	0.450	0.450	0.470	0.450	0.455	102,000	46,400	0.4549	2.029	2.029	2.119	2.029	2.052	22,621	2.0512	-2.17%
2006-11-02	0	0.460	0.455	0.470	0.460	0.460	65,377	30,032	0.4594	2.074	2.052	2.119	2.074	2.074	14,499	2.0713	1.10%
2006-11-01	0	0.455	0.455	0.475	0.455	0.455	20,000	9,100	0.4550	2.052	2.052	2.142	2.052	2.052	4,436	2.0516	-3.19%
2006-10-31	0	0.470	0.465	0.470	0.465	0.470	312,000	145,640	0.4668	2.119	2.097	2.119	2.097	2.119	69,194	2.1048	3.30%
2006-10-27	0	0.455	0.455	0.470	0.450	0.455	60,000	27,200	0.4533	2.052	2.052	2.119	2.029	2.052	13,307	2.0441	0.00%
2006-10-26	0	0.455	0.450	0.465	0.450	0.455	302,000	135,910	0.4500	2.052	2.029	2.097	2.029	2.052	66,976	2.0292	1.11%
2006-10-25	0	0.450	0.450	0.465	0.450	0.470	20,428	9,350	0.4577	2.029	2.029	2.097	2.029	2.119	4,530	2.0638	-4.26%
2006-10-24	0	0.470	0.445	0.470	0.465	0.470	212,000	99,380	0.4688	2.119	2.007	2.119	2.097	2.119	47,016	2.1137	4.44%
2006-10-23	0	0.450	0.450	0.470	0.450	0.465	500,735	225,926	0.4512	2.029	2.029	2.119	2.029	2.097	111,051	2.0344	-2.17%
2006-10-20	0	0.460	0.460	0.475	0.460	0.470	283,009	130,184	0.4600	2.074	2.074	2.142	2.074	2.119	62,764	2.0742	-1.08%
2006-10-19	0	0.465	0.460	0.470	0.455	0.465	180,000	83,200	0.4622	2.097	2.074	2.119	2.052	2.097	39,920	2.0842	-1.06%
2006-10-18	0	0.470	0.455	0.480	0.470	0.470	530,000	249,100	0.4700	2.119	2.052	2.164	2.119	2.119	117,541	2.1193	0.00%
2006-10-17	0	0.470	0.465	0.480	-	-	0	0	-	2.119	2.097	2.164	-	-	0	-	0.00%
2006-10-16	0	0.470	0.465	0.470	0.470	0.485	58,000	27,470	0.4736	2.119	2.097	2.119	2.119	2.187	12,863	2.1356	2.17%
2006-10-13	0	0.460	0.460	0.480	0.460	0.460	220,000	101,200	0.4600	2.074	2.074	2.164	2.074	2.074	48,791	2.0742	0.00%
2006-10-12	0	0.460	0.460	0.480	0.460	0.460	20,000	9,200	0.4600	2.074	2.074	2.164	2.074	2.074	4,436	2.0742	-1.08%
2006-10-11	0	0.465	0.460	0.480	0.455	0.470	225,451	104,588	0.4639	2.097	2.074	2.164	2.052	2.119	50,000	2.0918	1.09%
2006-10-10	0	0.460	0.460	0.470	0.450	0.455	200,000	90,160	0.4508	2.074	2.074	2.119	2.029	2.052	44,355	2.0327	-1.08%
2006-10-09	0	0.465	0.460	0.475	0.465	0.465	280,000	130,200	0.4650	2.097	2.074	2.142	2.097	2.097	62,097	2.0967	-2.11%
2006-10-06	0	0.475	0.455	0.480	0.450	0.475	178,000	82,810	0.4652	2.142	2.052	2.164	2.029	2.142	39,476	2.0977	3.26%
2006-10-05	0	0.460	0.460	0.470	0.460	0.460	110,000	50,600	0.4600	2.074	2.074	2.119	2.074	2.074	24,395	2.0742	2.22%
2006-10-04	0	0.450	0.450	0.480	0.450	0.460	294,000	132,860	0.4519	2.029	2.029	2.164	2.029	2.074	65,202	2.0377	0.00%
2006-10-03	0	0.450	0.450	0.470	0.435	0.470	452,642	202,163	0.4466	2.029	2.029	2.119	1.961	2.119	100,385	2.0139	2.27%
2006-09-29	0	0.440	0.440	0.460	0.440	0.470	790,000	361,000	0.4570	1.984	1.984	2.074	1.984	2.119	175,203	2.0605	-5.38%
2006-09-28	0	0.465	0.460	0.485	0.465	0.490	732,000	345,900	0.4725	2.097	2.074	2.187	2.097	2.209	162,340	2.1307	-2.11%
2006-09-27	0	0.475	0.470	0.475	0.475	0.480	200,000	95,600	0.4780	2.142	2.119	2.142	2.142	2.164	44,355	2.1553	-1.04%
2006-09-26	0	0.480	0.465	0.480	0.470	0.480	894,000	425,790	0.4763	2.164	2.097	2.164	2.119	2.164	198,267	2.1476	0.00%
2006-09-25	0	0.480	0.480	0.490	0.480	0.490	354,000	170,420	0.4814	2.164	2.164	2.209	2.164	2.209	78,509	2.1707	0.00%
2006-09-22	0	0.480	0.475	0.480	0.470	0.480	352,000	167,500	0.4759	2.164	2.142	2.164	2.119	2.164	78,065	2.1456	0.00%
2006-09-21	0	0.480	0.475	0.480	0.480	0.480	100,000	48,000	0.4800	2.164	2.142	2.164	2.164	2.164	22,178	2.1644	0.00%
2006-09-20	0	0.480	0.480	0.485	0.475	0.475	40,000	19,000	0.4750	2.164	2.164	2.187	2.142	2.142	8,871	2.1418	0.00%
2006-09-19	0	0.480	0.480	0.490	0.480	0.490	348,000	167,670	0.4818	2.164	2.164	2.209	2.164	2.209	77,178	2.1725	-3.03%
2006-09-18	0	0.495	0.485	0.495	0.495	0.510	262,000	131,540	0.5021	2.232	2.187	2.232	2.232	2.300	58,105	2.2638	3.13%
2006-09-15	0	0.480	0.480	0.495	0.480	0.490	268,000	130,390	0.4865	2.164	2.164	2.232	2.164	2.209	59,436	2.1938	-1.03%
2006-09-14	0	0.485	0.485	0.490	0.480	0.490	770,000	374,500	0.4864	2.187	2.187	2.209	2.164	2.209	170,767	2.1930	-2.02%
2006-09-13	0	0.495	0.495	0.510	0.495	0.510	502,000	248,980	0.4960	2.232	2.232	2.300	2.232	2.300	111,331	2.2364	-2.94%
2006-09-12	0	0.510	0.490	0.510	0.490	0.530	646,000	321,480	0.4976	2.300	2.209	2.300	2.209	2.390	143,267	2.2439	4.08%
2006-09-11	0	0.490	0.480	0.500	0.490	0.500	50,000	24,700	0.4940	2.209	2.164	2.255	2.209	2.255	11,089	2.2275	-1.01%
2006-09-08	0	0.495	0.495	0.530	0.495	0.510	150,000	75,150	0.5010	2.232	2.232	2.390	2.232	2.300	33,266	2.2590	-2.94%
2006-09-07	0	0.510	0.500	0.520	0.510	0.520	570,000	294,700	0.5170	2.300	2.255	2.345	2.300	2.345	126,412	2.3313	-1.92%
2006-09-06	0	0.520	0.520	0.550	0.520	0.530	458,000	239,460	0.5228	2.345	2.345	2.480	2.345	2.390	101,573	2.3575	-3.70%
2006-09-05	0	0.540	0.540	0.550	0.540	0.560	2,524,000	1,385,020	0.5487	2.435	2.435	2.480	2.435	2.525	559,761	2.4743	1.89%
2006-09-04	0	0.530	0.520	0.540	0.500	0.540	1,368,000	704,560	0.5150	2.390	2.345	2.435	2.255	2.435	303,389	2.3223	1.92%
2006-09-01	0	0.520	0.510	0.520	0.500	0.520	594,000	302,540	0.5093	2.345	2.300	2.345	2.255	2.345	131,735	2.2966	4.00%
2006-08-31	0	0.500	0.495	0.510	0.500	0.570	1,304,000	682,940	0.5237	2.255	2.232	2.300	2.255	2.570	289,195	2.3615	-7.41%
2006-08-30	0	0.540	0.530	0.540	0.470	0.540	3,008,803	1,506,683	0.5008	2.435	2.390	2.435	2.119	2.435	667,279	2.2580	16.13%
2006-08-29	0	0.465	0.460	0.470	0.425	0.490	1,604,000	740,050	0.4614	2.097	2.074	2.119	1.916	2.209	355,728	2.0804	9.41%
2006-08-28	0	0.425	0.420	0.425	0.420	0.425	203,600	86,040	0.4226	1.916	1.894	1.916	1.894	1.916	45,153	1.9055	0.00%
2006-08-25	0	0.425	0.420	0.425	0.425	0.430	628,000	267,690	0.4263	1.916	1.894	1.916	1.916	1.939	139,275	1.9220	0.00%
2006-08-24	0	0.425	0.425	0.435	0.425	0.435	300,000	128,670	0.4289	1.916	1.916	1.961	1.916	1.961	66,533	1.9339	-3.41%
2006-08-23	0	0.440	0.430	0.450	0.430	0.440	1,031,317	448,432	0.4348	1.984	1.939	2.029	1.939	1.984	228,721	1.9606	1.15%
2006-08-22	0	0.435	0.430	0.450	-	-	0	0	-	1.961	1.939	2.029	-	-	0	-	0.00%
2006-08-21	0	0.435	0.425	0.450	-	-	0	0	-	1.961	1.916	2.029	-	-	0	-	0.00%
2006-08-18	0	0.435	0.415	0.440	0.435	0.435	100,000	43,500	0.4350	1.961	1.871	1.984	1.961	1.961	22,178	1.9614	4.82%
2006-08-17	0	0.415	0.415	0.425	0.415	0.435	452,000	190,900	0.4223	1.871	1.871	1.916	1.871	1.961	100,243	1.9044	-3.49%
2006-08-16	0	0.430	0.430	0.440	0.430	0.435	140,000	60,560	0.4326	1.939	1.939	1.984	1.939	1.961	31,049	1.9505	2.38%
2006-08-15	0	0.420	0.420	0.430	-	-	381	152	0.3990	1.894	1.894	1.939	-	-	84	1.7989	1.20%
2006-08-14	0	0.415	0.415	0.430	0.415	0.420	100,000	41,750	0.4175	1.871	1.871	1.939	1.871	1.894	22,178	1.8825	-3.49%
2006-08-11	0	0.430	0.430	0.435	0.420	0.435	210,000	90,500	0.4310	1.939	1.939	1.961	1.894	1.961	46,573	1.9432	-1.15%
2006-08-10	0	0.435	0.430	0.445	0.410	0.455	290,000	128,100	0.4417	1.961	1.939	2.007	1.849	2.052	64,315	1.9918	3.57%
2006-08-09	0	0.420	0.405	0.420	0.410	0.420	234,000	96,510	0.4124	1.894	1.826	1.894	1.849	1.894	51,895	1.8597	-1.18%
2006-08-08	0	0.425	0.425	0.450	0.425	0.440	214,718	92,264	0.4297	1.916	1.916	2.029	1.916	1.984	47,619	1.9375	-1.16%
2006-08-07	0	0.430	0.425	0.455	-	-	0	0	-	1.939	1.916	2.052	-	-	0	-	0.00%
2006-08-04	0	0.430	0.425	0.455	-	-	0	0	-	1.939	1.916	2.052	-	-	0	-	0.00%
2006-08-03	0	0.430	0.430	0.455	0.430	0.430	4,000	1,720	0.4300	1.939	1.939	2.052	1.939	1.939	887	1.9389	0.00%
2006-08-02	0	0.430	0.430	0.465	0.430	0.430	6,000	2,580	0.4300	1.939	1.939	2.097	1.939	1.939	1,331	1.9389	-4.44%
2006-08-01	0	0.450	0.450	0.465	0.450	0.450	106,000	47,700	0.4500	2.029	2.029	2.097	2.029	2.029	23,508	2.0291	0.00%
2006-07-31	0	0.450	0.450	0.470	0.445	0.450	90,000	40,400	0.4489	2.029	2.029	2.119	2.007	2.029	19,960	2.0241	8.43%
2006-07-28	0	0.415	0.415	0.450	0.415	0.415	112,000	46,480	0.4150	1.871	1.871	2.029	1.871	1.871	24,839	1.8713	0.00%
2006-07-27	0	0.415	0.410	0.465	0.415	0.420	240,000	100,100	0.4171	1.871	1.849	2.097	1.871	1.894	53,226	1.8807	-1.19%
2006-07-26	0	0.420	0.415	0.450	0.420	0.420	180,000	75,600	0.4200	1.894	1.871	2.029	1.894	1.894	39,920	1.8938	-5.62%
2006-07-25	0	0.445	0.430	0.445	0.430	0.450	308,000	134,080	0.4353	2.007	1.939	2.007	1.939	2.029	68,307	1.9629	1.14%
2006-07-24	0	0.440	0.440	0.450	0.435	0.450	268,000	119,050	0.4442	1.984	1.984	2.029	1.961	2.029	59,436	2.0030	-5.38%
2006-07-21	0	0.465	0.440	0.470	-	-	0	0	-	2.097	1.984	2.119	-	-	0	-	0.00%
2006-07-20	0	0.465	0.440	0.470	0.440	0.465	295,590	132,614	0.4486	2.097	1.984	2.119	1.984	2.097	65,555	2.0230	-1.06%
2006-07-19	0	0.470	0.470	0.490	0.460	0.470	330,000	152,800	0.4630	2.119	2.119	2.209	2.074	2.119	73,186	2.0878	2.17%
2006-07-18	0	0.460	0.495	0.500	0.460	0.460	70,000	32,200	0.4600	2.074	2.232	2.255	2.074	2.074	15,524	2.0742	0.00%
2006-07-17	0	0.460	0.450	0.490	0.460	0.470	180,000	84,050	0.4669	2.074	2.029	2.209	2.074	2.119	39,920	2.1055	-4.17%
2006-07-14	0	0.480	0.460	0.490	0.480	0.480	50,000	24,000	0.4800	2.164	2.074	2.209	2.164	2.164	11,089	2.1644	2.13%
2006-07-13	0	0.470	0.460	0.480	0.455	0.470	456,000	210,480	0.4616	2.119	2.074	2.164	2.052	2.119	101,130	2.0813	2.17%
2006-07-12	0	0.460	0.455	0.470	0.460	0.500	3,042,000	1,411,110	0.4639	2.074	2.052	2.119	2.074	2.255	674,641	2.0916	-7.07%
2006-07-11	0	0.495	0.475	0.500	0.475	0.530	488,000	238,490	0.4887	2.232	2.142	2.255	2.142	2.390	108,226	2.2036	-6.60%
2006-07-10	0	0.530	0.530	0.540	0.500	0.520	374,000	189,580	0.5069	2.390	2.390	2.435	2.255	2.345	82,944	2.2856	1.92%
2006-07-07	0	0.520	0.510	0.530	0.500	0.520	160,000	82,000	0.5125	2.345	2.300	2.390	2.255	2.345	35,484	2.3109	4.00%
2006-07-06	0	0.500	0.495	0.520	0.485	0.540	1,566,000	798,280	0.5098	2.255	2.232	2.345	2.187	2.435	347,300	2.2985	6.38%
2006-07-05	0	0.470	0.470	0.490	0.460	0.500	590,000	274,100	0.4646	2.119	2.119	2.209	2.074	2.255	130,848	2.0948	-6.00%
2006-07-04	0	0.500	0.475	0.500	0.475	0.500	14,894	7,175	0.4817	2.255	2.142	2.255	2.142	2.255	3,303	2.1722	0.00%
2006-07-03	0	0.500	0.475	0.500	0.540	0.540	500,720	270,328	0.5399	2.255	2.142	2.255	2.435	2.435	111,047	2.4343	-1.96%
2006-06-30	0	0.510	0.475	0.520	0.510	0.530	540,000	275,440	0.5101	2.300	2.142	2.345	2.300	2.390	119,759	2.3000	8.51%
2006-06-29	0	0.470	0.470	0.510	0.470	0.470	600,000	282,000	0.4700	2.119	2.119	2.300	2.119	2.119	133,065	2.1193	-7.84%
2006-06-28	0	0.510	0.465	0.510	0.470	0.540	540,000	288,500	0.5343	2.300	2.097	2.300	2.119	2.435	119,759	2.4090	8.51%
2006-06-27	0	0.470	0.470	0.490	-	-	0	0	-	2.119	2.119	2.209	-	-	0	-	1.08%
2006-06-26	0	0.465	0.465	0.490	0.460	0.465	690,000	372,520	0.5399	2.097	2.097	2.209	2.074	2.097	153,025	2.4344	1.09%
2006-06-23	0	0.460	0.450	0.470	0.460	0.460	110,000	50,600	0.4600	2.074	2.029	2.119	2.074	2.074	24,395	2.0742	-2.13%
2006-06-22	0	0.470	0.460	0.500	0.460	0.470	200,309	93,138	0.4650	2.119	2.074	2.255	2.074	2.119	44,424	2.0966	0.00%
2006-06-21	0	0.470	0.460	0.470	-	-	0	0	-	2.119	2.074	2.119	-	-	0	-	0.00%
2006-06-20	0	0.470	0.460	0.480	0.455	0.470	318,000	147,740	0.4646	2.119	2.074	2.164	2.052	2.119	70,525	2.0949	-4.08%
2006-06-19	0	0.490	0.470	0.490	0.470	0.490	203,861	95,817	0.4700	2.209	2.119	2.209	2.119	2.209	45,211	2.1193	-2.00%
2006-06-16	0	0.500	0.500	0.510	0.475	0.500	853,303	415,859	0.4874	2.255	2.255	2.300	2.142	2.255	189,242	2.1975	6.38%
2006-06-15	0	0.470	0.460	0.500	0.460	0.480	686,400	322,216	0.4694	2.119	2.074	2.255	2.074	2.164	152,227	2.1167	-7.84%
2006-06-14	0	0.510	0.480	0.510	0.510	0.520	1,520,000	789,800	0.5196	2.300	2.164	2.300	2.300	2.345	337,099	2.3429	0.00%
2006-06-13	0	0.510	0.475	0.510	0.455	0.520	150,372	75,746	0.5037	2.300	2.142	2.300	2.052	2.345	33,349	2.2713	-10.53%
2006-06-12	0	0.570	0.485	0.570	-	-	0	0	-	2.570	2.187	2.570	-	-	0	-	-3.39%
2006-06-09	0	0.590	0.530	0.590	0.500	0.590	2,056,000	1,032,320	0.5021	2.660	2.390	2.660	2.255	2.660	455,970	2.2640	15.69%
2006-06-08	0	0.510	0.510	0.520	0.500	0.510	230,000	115,300	0.5013	2.300	2.300	2.345	2.255	2.300	51,008	2.2604	-13.56%
2006-06-07	0	0.590	0.520	0.590	-	-	0	0	-	2.660	2.345	2.660	-	-	0	-	0.00%
2006-06-06	0	0.590	0.500	0.590	-	-	0	0	-	2.660	2.255	2.660	-	-	0	-	-1.67%
2006-06-05	0	0.600	0.500	0.600	0.600	0.600	30,000	18,000	0.6000	2.705	2.255	2.705	2.705	2.705	6,653	2.7054	0.00%
2006-06-02	0	0.600	0.520	0.600	-	-	0	0	-	2.705	2.345	2.705	-	-	0	-	0.00%
2006-06-01	0	0.600	0.510	0.600	-	-	0	0	-	2.705	2.300	2.705	-	-	0	-	0.00%
2006-05-30	0	0.600	0.550	0.600	-	-	0	0	-	2.705	2.480	2.705	-	-	0	-	0.00%
2006-05-29	0	0.600	0.600	0.620	-	-	0	0	-	2.705	2.705	2.796	-	-	0	-	3.45%
2006-05-26	0	0.580	0.550	0.580	0.600	0.600	104,000	62,400	0.6000	2.615	2.480	2.615	2.705	2.705	23,065	2.7054	7.41%
2006-05-25	0	0.540	0.550	0.560	0.540	0.540	150,000	81,000	0.5400	2.435	2.480	2.525	2.435	2.435	33,266	2.4349	-5.26%
2006-05-24	0	0.570	0.540	0.570	0.530	0.580	700,000	399,160	0.5702	2.570	2.435	2.570	2.390	2.615	155,243	2.5712	-1.72%
2006-05-23	0	0.580	0.590	0.600	0.560	0.600	560,000	321,000	0.5732	2.615	2.660	2.705	2.525	2.705	124,194	2.5847	-7.94%
2006-05-22	0	0.630	0.620	0.630	0.580	0.630	532,000	315,620	0.5933	2.841	2.796	2.841	2.615	2.841	117,985	2.6751	0.00%
2006-05-19	0	0.630	0.620	0.650	0.630	0.650	590,000	378,100	0.6408	2.841	2.796	2.931	2.841	2.931	130,848	2.8896	-4.55%
2006-05-18	0	0.660	0.660	0.670	0.640	0.640	558,000	357,120	0.6400	2.976	2.976	3.021	2.886	2.886	123,751	2.8858	3.13%
2006-05-17	0	0.640	0.640	0.670	0.640	0.670	590,000	383,300	0.6497	2.886	2.886	3.021	2.886	3.021	130,848	2.9294	-4.48%
2006-05-16	0	0.670	0.640	0.670	0.640	0.700	172,000	116,740	0.6787	3.021	2.886	3.021	2.886	3.156	38,145	3.0604	-1.47%
2006-05-15	0	0.680	0.640	0.680	-	-	0	0	-	3.066	2.886	3.066	-	-	0	-	-1.45%
2006-05-12	0	0.690	0.640	0.690	0.650	0.690	4,000	2,680	0.6700	3.111	2.886	3.111	2.931	3.111	887	3.0211	6.15%
2006-05-11	0	0.650	0.650	0.660	0.640	0.680	255,200	167,372	0.6558	2.931	2.931	2.976	2.886	3.066	56,597	2.9573	-1.52%
2006-05-10	0	0.660	0.660	0.670	0.660	0.670	60,000	40,100	0.6683	2.976	2.976	3.021	2.976	3.021	13,307	3.0136	-1.49%
2006-05-09	0	0.670	0.670	0.680	0.660	0.680	272,000	183,260	0.6738	3.021	3.021	3.066	2.976	3.066	60,323	3.0380	-1.47%
2006-05-08	0	0.680	0.670	0.680	0.660	0.680	761,943	511,024	0.6707	3.066	3.021	3.066	2.976	3.066	168,980	3.0242	3.03%
2006-05-04	0	0.660	0.660	0.680	0.650	0.700	1,158,000	773,580	0.6680	2.976	2.976	3.066	2.931	3.156	256,816	3.0122	-5.71%
2006-05-03	0	0.700	0.700	0.710	0.680	0.700	890,000	617,300	0.6936	3.156	3.156	3.201	3.066	3.156	197,380	3.1275	2.94%
2006-05-02	0	0.680	0.670	0.680	0.680	0.690	990,000	681,620	0.6885	3.066	3.021	3.066	3.066	3.111	219,558	3.1045	-1.45%
2006-04-28	0	0.690	0.680	0.690	0.690	0.720	442,000	307,640	0.6960	3.111	3.066	3.111	3.111	3.247	98,025	3.1384	-2.82%
2006-04-27	0	0.710	0.710	0.720	0.710	0.720	174,000	123,840	0.7117	3.201	3.201	3.247	3.201	3.247	38,589	3.2092	-1.39%
2006-04-26	0	0.720	0.720	0.740	0.680	0.730	446,000	322,520	0.7231	3.247	3.247	3.337	3.066	3.292	98,912	3.2607	1.41%
2006-04-25	0	0.710	0.710	0.720	0.680	0.740	966,000	683,880	0.7080	3.201	3.201	3.247	3.066	3.337	214,235	3.1922	-2.74%
2006-04-24	0	0.730	0.730	0.770	0.720	0.790	462,000	351,740	0.7613	3.292	3.292	3.472	3.247	3.562	102,460	3.4329	-10.98%
2006-04-21	0	0.820	0.800	0.820	0.810	0.820	297,137	241,175	0.8117	3.697	3.607	3.697	3.652	3.697	65,898	3.6598	1.23%
2006-04-20	0	0.810	0.810	0.820	0.800	0.840	436,000	357,520	0.8200	3.652	3.652	3.697	3.607	3.788	96,694	3.6974	-3.57%
2006-04-19	0	0.840	0.840	0.850	0.840	0.870	1,264,800	1,084,896	0.8578	3.788	3.788	3.833	3.788	3.923	280,502	3.8677	-3.45%
2006-04-18	0	0.870	0.870	0.880	0.860	0.910	1,776,000	1,557,260	0.8768	3.923	3.923	3.968	3.878	4.103	393,873	3.9537	0.00%
2006-04-13	0	0.870	0.860	0.870	0.760	0.870	2,566,377	2,109,571	0.8220	3.923	3.878	3.923	3.427	3.923	569,160	3.7065	11.54%
2006-04-12	0	0.780	0.780	0.790	0.750	0.790	728,000	564,740	0.7757	3.517	3.517	3.562	3.382	3.562	161,453	3.4979	0.00%
2006-04-11	0	0.780	0.770	0.780	0.750	0.800	1,001,326	770,568	0.7695	3.517	3.472	3.517	3.382	3.607	222,070	3.4699	-2.50%
2006-04-10	0	0.800	0.800	0.810	0.790	0.830	682,000	553,260	0.8112	3.607	3.607	3.652	3.562	3.743	151,251	3.6579	-3.61%
2006-04-07	0	0.830	0.820	0.830	0.810	0.840	1,650,000	1,358,920	0.8236	3.743	3.697	3.743	3.652	3.788	365,930	3.7136	0.00%
2006-04-06	0	0.830	0.830	0.840	0.800	0.830	1,752,000	1,444,320	0.8244	3.743	3.743	3.788	3.607	3.743	388,551	3.7172	1.22%
2006-04-04	0	0.820	0.820	0.840	0.820	0.840	3,046,301	2,521,775	0.8278	3.697	3.697	3.788	3.697	3.788	675,595	3.7327	-1.20%
2006-04-03	0	0.830	0.830	0.840	0.810	0.880	8,087,159	6,841,339	0.8460	3.743	3.743	3.788	3.652	3.968	1,793,534	3.8144	2.47%
2006-03-31	0	0.810	0.810	0.820	0.680	0.820	12,144,294	9,454,009	0.7785	3.652	3.652	3.697	3.066	3.697	2,693,307	3.5102	19.12%
2006-03-30	0	0.680	0.680	0.690	0.600	0.690	2,388,000	1,541,600	0.6456	3.066	3.066	3.111	2.705	3.111	529,600	2.9109	13.33%
2006-03-29	0	0.600	0.580	0.610	-	-	0	0	-	2.705	2.615	2.751	-	-	0	-	0.00%
2006-03-28	0	0.600	0.600	0.620	0.600	0.620	633,895	389,061	0.6138	2.705	2.705	2.796	2.705	2.796	140,582	2.7675	0.00%
2006-03-27	0	0.600	0.580	0.610	0.590	0.600	600,000	354,500	0.5908	2.705	2.615	2.751	2.660	2.705	133,065	2.6641	5.26%
2006-03-24	0	0.570	0.570	0.580	0.560	0.570	206,882	117,263	0.5668	2.570	2.570	2.615	2.525	2.570	45,881	2.5558	0.00%
2006-03-23	0	0.570	0.570	0.590	0.570	0.580	162,000	92,840	0.5731	2.570	2.570	2.660	2.570	2.615	35,928	2.5841	-1.72%
2006-03-22	0	0.580	0.570	0.590	0.580	0.600	460,000	270,400	0.5878	2.615	2.570	2.660	2.615	2.705	102,017	2.6505	-3.33%
2006-03-21	0	0.600	0.600	0.620	0.600	0.630	532,000	323,700	0.6085	2.705	2.705	2.796	2.705	2.841	117,985	2.7436	-4.76%
2006-03-20	0	0.630	0.610	0.630	0.610	0.630	426,000	266,600	0.6258	2.841	2.751	2.841	2.751	2.841	94,476	2.8219	-1.56%
2006-03-17	0	0.640	0.630	0.660	0.610	0.670	460,000	294,200	0.6396	2.886	2.841	2.976	2.751	3.021	102,017	2.8838	0.00%
2006-03-16	0	0.640	0.620	0.640	0.640	0.640	100,000	64,000	0.6400	2.886	2.796	2.886	2.886	2.886	22,178	2.8858	0.00%
2006-03-15	0	0.640	0.640	0.650	0.620	0.640	251,604	159,946	0.6357	2.886	2.886	2.931	2.796	2.886	55,800	2.8664	0.00%
2006-03-14	0	0.640	0.620	0.640	0.640	0.650	300,000	192,500	0.6417	2.886	2.796	2.886	2.886	2.931	66,533	2.8933	-1.54%
2006-03-13	0	0.650	0.650	0.670	0.610	0.660	1,329,230	864,218	0.6502	2.931	2.931	3.021	2.751	2.976	294,791	2.9316	4.84%
2006-03-10	0	0.620	0.620	0.630	0.610	0.630	748,000	470,100	0.6285	2.796	2.796	2.841	2.751	2.841	165,888	2.8338	0.00%
2006-03-09	0	0.620	0.620	0.640	0.580	0.630	834,000	498,580	0.5978	2.796	2.796	2.886	2.615	2.841	184,961	2.6956	5.08%
2006-03-08	0	0.590	0.570	0.580	0.520	0.610	1,954,000	1,105,980	0.5660	2.660	2.570	2.615	2.345	2.751	433,349	2.5522	-4.84%
2006-03-07	0	0.620	0.610	0.630	0.620	0.640	770,000	486,240	0.6315	2.796	2.751	2.841	2.796	2.886	170,767	2.8474	-8.82%
2006-03-06	0	0.680	0.640	0.680	0.630	0.690	1,361,918	896,889	0.6585	3.066	2.886	3.066	2.841	3.111	302,040	2.9694	0.00%
2006-03-03	0	0.680	0.670	0.680	0.660	0.680	964,000	646,960	0.6711	3.066	3.021	3.066	2.976	3.066	213,792	3.0261	1.49%
2006-03-02	0	0.670	0.670	0.680	0.620	0.680	3,390,000	2,266,340	0.6685	3.021	3.021	3.066	2.796	3.066	751,819	3.0145	9.84%
2006-03-01	0	0.610	0.600	0.610	0.580	0.620	1,740,000	1,056,480	0.6072	2.751	2.705	2.751	2.615	2.796	385,889	2.7378	0.00%
2006-02-28	0	0.610	0.610	0.620	0.580	0.610	1,954,000	1,169,860	0.5987	2.751	2.751	2.796	2.615	2.751	433,349	2.6996	0.00%
2006-02-27	0	0.610	0.600	0.610	0.540	0.610	3,750,000	2,216,560	0.5911	2.751	2.705	2.751	2.435	2.751	831,658	2.6652	10.91%
2006-02-24	0	0.550	0.540	0.550	0.520	0.550	888,509	474,355	0.5339	2.480	2.435	2.480	2.345	2.480	197,050	2.4073	5.77%
2006-02-23	0	0.520	0.510	0.530	0.510	0.530	276,000	143,460	0.5198	2.345	2.300	2.390	2.300	2.390	61,210	2.3437	-1.89%
2006-02-22	0	0.530	0.520	0.540	0.520	0.560	1,846,000	999,500	0.5414	2.390	2.345	2.435	2.345	2.525	409,398	2.4414	-3.64%
2006-02-21	0	0.550	0.540	0.550	0.485	0.580	10,254,000	5,527,530	0.5391	2.480	2.435	2.480	2.187	2.615	2,274,086	2.4307	13.40%
2006-02-20	0	0.485	0.475	0.485	0.450	0.510	1,808,000	838,500	0.4638	2.187	2.142	2.187	2.029	2.300	400,970	2.0912	6.59%
2006-02-17	0	0.455	0.450	0.455	0.440	0.455	621,681	281,623	0.4530	2.052	2.029	2.052	1.984	2.052	137,874	2.0426	2.25%
2006-02-16	0	0.445	0.445	0.450	0.440	0.455	994,000	441,810	0.4445	2.007	2.007	2.029	1.984	2.052	220,445	2.0042	0.00%
2006-02-15	0	0.445	0.445	0.450	0.440	0.460	568,000	253,120	0.4456	2.007	2.007	2.029	1.984	2.074	125,968	2.0094	1.14%
2006-02-14	0	0.440	0.440	0.450	0.440	0.445	510,000	224,050	0.4393	1.984	1.984	2.029	1.984	2.007	113,106	1.9809	0.00%
2006-02-13	0	0.440	0.440	0.445	0.430	0.465	1,470,000	664,540	0.4521	1.984	1.984	2.007	1.939	2.097	326,010	2.0384	-3.30%
2006-02-10	0	0.455	0.455	0.460	0.420	0.470	3,786,000	1,676,860	0.4429	2.052	2.052	2.074	1.894	2.119	839,642	1.9971	10.98%
2006-02-09	0	0.410	0.410	0.415	0.405	0.420	518,000	213,850	0.4128	1.849	1.849	1.871	1.826	1.894	114,880	1.8615	1.23%
2006-02-08	0	0.405	0.400	0.410	0.395	0.405	300,000	119,750	0.3992	1.826	1.804	1.849	1.781	1.826	66,533	1.7999	1.25%
2006-02-07	0	0.400	0.385	0.400	0.380	0.400	672,000	261,820	0.3896	1.804	1.736	1.804	1.713	1.804	149,033	1.7568	0.00%
2006-02-06	0	0.400	0.380	0.400	0.400	0.400	30,000	12,000	0.4000	1.804	1.713	1.804	1.804	1.804	6,653	1.8036	5.26%
2006-02-03	0	0.380	0.375	0.420	0.380	0.380	100,000	38,000	0.3800	1.713	1.691	1.894	1.713	1.713	22,178	1.7134	-1.30%
2006-02-02	0	0.385	0.385	0.410	0.385	0.390	50,000	19,350	0.3870	1.736	1.736	1.849	1.736	1.759	11,089	1.7450	-4.94%
2006-02-01	0	0.405	0.390	0.405	-	-	0	0	-	1.826	1.759	1.826	-	-	0	-	-1.22%
2006-01-27	0	0.410	0.395	0.410	0.390	0.410	586,000	233,700	0.3988	1.849	1.781	1.849	1.759	1.849	129,960	1.7982	3.80%
2006-01-26	0	0.395	0.390	0.395	0.385	0.395	400,000	155,680	0.3892	1.781	1.759	1.781	1.736	1.781	88,710	1.7549	0.00%
2006-01-25	0	0.395	0.405	0.410	0.380	0.415	1,794,000	706,940	0.3941	1.781	1.826	1.849	1.713	1.871	397,865	1.7768	-1.25%
2006-01-24	0	0.400	0.400	0.410	0.395	0.410	500,000	201,100	0.4022	1.804	1.804	1.849	1.781	1.849	110,888	1.8135	0.00%
2006-01-23	0	0.400	0.395	0.405	0.400	0.400	20,001	8,000	0.4000	1.804	1.781	1.826	1.804	1.804	4,436	1.8035	-3.61%
2006-01-20	0	0.415	0.415	0.420	0.405	0.425	1,418,000	587,180	0.4141	1.871	1.871	1.894	1.826	1.916	314,478	1.8672	-2.35%
2006-01-19	0	0.425	0.405	0.425	0.400	0.440	3,916,000	1,643,740	0.4197	1.916	1.826	1.916	1.804	1.984	868,473	1.8927	7.59%
2006-01-18	0	0.395	0.390	0.400	0.380	0.395	516,000	201,230	0.3900	1.781	1.759	1.804	1.713	1.781	114,436	1.7584	3.95%
2006-01-17	0	0.380	0.370	0.385	0.380	0.390	454,000	174,820	0.3851	1.713	1.668	1.736	1.713	1.759	100,686	1.7363	-2.56%
2006-01-16	0	0.390	0.380	0.420	0.380	0.400	582,000	228,850	0.3932	1.759	1.713	1.894	1.713	1.804	129,073	1.7730	1.30%
2006-01-13	0	0.385	0.365	0.385	0.380	0.385	80,000	30,550	0.3819	1.736	1.646	1.736	1.713	1.736	17,742	1.7219	5.48%
2006-01-12	0	0.365	0.360	0.375	0.360	0.375	1,188,000	434,050	0.3654	1.646	1.623	1.691	1.623	1.691	263,469	1.6474	-1.35%
2006-01-11	0	0.370	0.360	0.375	0.370	0.380	778,000	289,210	0.3717	1.668	1.623	1.691	1.668	1.713	172,541	1.6762	1.37%
2006-01-10	0	0.365	0.360	0.365	0.360	0.370	859,000	314,130	0.3657	1.646	1.623	1.646	1.623	1.668	190,505	1.6489	1.39%
2006-01-09	0	0.360	0.360	0.365	0.345	0.375	2,430,000	877,500	0.3611	1.623	1.623	1.646	1.556	1.691	538,914	1.6283	2.86%
2006-01-06	0	0.350	0.345	0.365	0.350	0.390	3,918,000	1,452,610	0.3708	1.578	1.556	1.646	1.578	1.759	868,916	1.6717	-7.89%
2006-01-05	0	0.380	0.375	0.385	0.380	0.400	666,694	258,227	0.3873	1.713	1.691	1.736	1.713	1.804	147,856	1.7465	-5.00%
2006-01-04	0	0.400	0.395	0.405	0.400	0.430	760,000	308,300	0.4057	1.804	1.781	1.826	1.804	1.939	168,549	1.8291	-1.23%
2006-01-03	0	0.405	0.385	0.405	0.405	0.405	6,000	2,430	0.4050	1.826	1.736	1.826	1.826	1.826	1,331	1.8262	-1.22%
2005-12-30	0	0.410	0.385	0.430	0.385	0.425	670,800	270,456	0.4032	1.849	1.736	1.939	1.736	1.916	148,767	1.8180	7.89%
2005-12-29	0	0.380	0.380	0.405	0.380	0.400	318,000	122,600	0.3855	1.713	1.713	1.826	1.713	1.804	70,525	1.7384	-6.17%
2005-12-28	0	0.405	0.390	0.405	0.390	0.405	342,000	136,570	0.3993	1.826	1.759	1.826	1.759	1.826	75,847	1.8006	-3.57%
2005-12-23	0	0.420	0.400	0.420	0.405	0.440	1,194,000	501,390	0.4199	1.894	1.804	1.894	1.826	1.984	264,800	1.8935	-6.67%
2005-12-22	0	0.450	0.400	0.450	0.400	0.455	884,000	371,560	0.4203	2.029	1.804	2.029	1.804	2.052	196,050	1.8952	-3.23%
2005-12-21	0	0.465	0.435	0.465	0.465	0.470	150,000	70,250	0.4683	2.097	1.961	2.097	2.097	2.119	33,266	2.1117	0.00%
2005-12-20	0	0.465	0.465	0.490	0.465	0.465	50,000	23,250	0.4650	2.097	2.097	2.209	2.097	2.097	11,089	2.0967	-5.10%
2005-12-19	0	0.490	0.480	0.490	0.475	0.495	306,000	148,460	0.4852	2.209	2.164	2.209	2.142	2.232	67,863	2.1876	5.38%
2005-12-16	0	0.465	0.465	0.475	0.465	0.475	100,000	46,700	0.4670	2.097	2.097	2.142	2.097	2.142	22,178	2.1057	-1.06%
2005-12-15	0	0.470	0.455	0.480	0.470	0.470	50,000	23,500	0.4700	2.119	2.052	2.164	2.119	2.119	11,089	2.1193	2.17%
2005-12-14	0	0.460	0.455	0.500	0.460	0.460	2,000	920	0.4600	2.074	2.052	2.255	2.074	2.074	444	2.0742	0.00%
2005-12-13	0	0.460	0.450	0.470	0.460	0.465	116,000	53,610	0.4622	2.074	2.029	2.119	2.074	2.097	25,726	2.0839	-2.13%
2005-12-12	0	0.470	0.470	0.485	0.470	0.490	439,087	211,795	0.4824	2.119	2.119	2.187	2.119	2.209	97,379	2.1750	-4.08%
2005-12-09	0	0.490	0.490	0.495	0.475	0.495	248,000	119,720	0.4827	2.209	2.209	2.232	2.142	2.232	55,000	2.1767	3.16%
2005-12-08	0	0.475	0.475	0.480	0.465	0.465	20,000	9,300	0.4650	2.142	2.142	2.164	2.097	2.097	4,436	2.0967	0.00%
2005-12-07	0	0.475	0.465	0.480	0.465	0.475	228,360	107,820	0.4721	2.142	2.097	2.164	2.097	2.142	50,645	2.1290	0.00%
2005-12-06	0	0.475	0.470	0.475	0.450	0.475	340,000	157,930	0.4645	2.142	2.119	2.142	2.029	2.142	75,404	2.0945	1.06%
2005-12-05	0	0.470	0.470	0.480	0.445	0.490	1,280,000	587,300	0.4588	2.119	2.119	2.164	2.007	2.209	283,873	2.0689	-5.05%
2005-12-02	0	0.495	0.485	0.495	0.475	0.500	408,000	197,640	0.4844	2.232	2.187	2.232	2.142	2.255	90,484	2.1842	4.21%
2005-12-01	0	0.475	0.470	0.485	0.475	0.485	100,000	48,000	0.4800	2.142	2.119	2.187	2.142	2.187	22,178	2.1644	-2.06%
2005-11-30	0	0.485	0.485	0.500	0.485	0.490	100,000	48,530	0.4853	2.187	2.187	2.255	2.187	2.209	22,178	2.1882	1.04%
2005-11-29	0	0.480	0.465	0.500	-	-	0	0	-	2.164	2.097	2.255	-	-	0	-	0.00%
2005-11-28	0	0.480	0.480	0.490	0.480	0.480	52,000	24,960	0.4800	2.164	2.164	2.209	2.164	2.164	11,532	2.1644	-2.04%
2005-11-25	0	0.490	0.480	0.495	0.480	0.490	158,000	75,860	0.4801	2.209	2.164	2.232	2.164	2.209	35,041	2.1649	2.08%
2005-11-24	0	0.480	0.470	0.490	0.470	0.500	838,000	402,670	0.4805	2.164	2.119	2.209	2.119	2.255	185,848	2.1667	-4.00%
2005-11-23	0	0.500	0.490	0.500	0.490	0.510	232,000	115,640	0.4984	2.255	2.209	2.255	2.209	2.300	51,452	2.2475	3.09%
2005-11-22	0	0.485	0.475	0.485	0.470	0.495	192,000	91,040	0.4742	2.187	2.142	2.187	2.119	2.232	42,581	2.1380	-2.02%
2005-11-21	0	0.495	0.480	0.495	0.480	0.495	180,000	86,740	0.4819	2.232	2.164	2.232	2.164	2.232	39,920	2.1729	3.13%
2005-11-18	0	0.480	0.480	0.495	0.470	0.495	70,861	34,089	0.4811	2.164	2.164	2.232	2.119	2.232	15,715	2.1692	0.00%
2005-11-17	0	0.480	0.475	0.490	0.470	0.480	372,000	177,610	0.4774	2.164	2.142	2.209	2.119	2.164	82,500	2.1528	-5.88%
2005-11-16	0	0.510	0.485	0.510	0.480	0.510	192,000	93,120	0.4850	2.300	2.187	2.300	2.164	2.300	42,581	2.1869	2.00%
2005-11-15	0	0.500	0.495	0.500	0.480	0.540	1,672,000	853,560	0.5105	2.255	2.232	2.255	2.164	2.435	370,809	2.3019	4.17%
2005-11-14	0	0.480	0.460	0.480	0.460	0.495	816,000	382,300	0.4685	2.164	2.074	2.164	2.074	2.232	180,969	2.1125	1.05%
2005-11-11	0	0.475	0.475	0.490	0.470	0.490	254,000	120,840	0.4757	2.142	2.142	2.209	2.119	2.209	56,331	2.1452	1.06%
2005-11-10	0	0.470	0.470	0.495	-	-	0	0	-	2.119	2.119	2.232	-	-	0	-	1.08%
2005-11-09	0	0.465	0.465	0.490	-	-	0	0	-	2.097	2.097	2.209	-	-	0	-	0.00%
2005-11-08	0	0.465	0.465	0.490	0.465	0.490	124,000	59,210	0.4775	2.097	2.097	2.209	2.097	2.209	27,500	2.1531	2.20%
2005-11-07	0	0.455	0.450	0.490	-	-	0	0	-	2.052	2.029	2.209	-	-	0	-	0.00%
2005-11-04	0	0.455	0.450	0.475	0.455	0.475	524,000	239,060	0.4562	2.052	2.029	2.142	2.052	2.142	116,210	2.0571	-6.19%
2005-11-03	0	0.485	0.475	0.490	0.470	0.490	246,000	118,690	0.4825	2.187	2.142	2.209	2.119	2.209	54,557	2.1755	4.30%
2005-11-02	0	0.465	0.460	0.475	0.450	0.465	140,000	64,300	0.4593	2.097	2.074	2.142	2.029	2.097	31,049	2.0709	2.20%
2005-11-01	0	0.455	0.455	0.470	0.430	0.450	200,000	88,750	0.4438	2.052	2.052	2.119	1.939	2.029	44,355	2.0009	-7.14%
2005-10-31	0	0.490	0.430	0.490	-	-	0	0	-	2.209	1.939	2.209	-	-	0	-	0.00%
2005-10-28	0	0.490	0.445	0.490	0.445	0.490	3,250,523	1,495,420	0.4601	2.209	2.007	2.209	2.007	2.209	720,886	2.0744	10.11%
2005-10-27	0	0.445	0.430	0.445	0.380	0.460	250,000	109,460	0.4378	2.007	1.939	2.007	1.713	2.074	55,444	1.9742	-1.11%
2005-10-26	0	0.450	0.450	0.470	0.450	0.450	132,000	59,400	0.4500	2.029	2.029	2.119	2.029	2.029	29,274	2.0291	-6.25%
2005-10-25	0	0.480	0.460	0.480	0.460	0.480	184,000	85,840	0.4665	2.164	2.074	2.164	2.074	2.164	40,807	2.1036	2.13%
2005-10-24	0	0.470	0.465	0.480	0.450	0.490	578,000	274,480	0.4749	2.119	2.097	2.164	2.029	2.209	128,186	2.1413	-6.00%
2005-10-21	0	0.500	0.470	0.500	-	-	0	0	-	2.255	2.119	2.255	-	-	0	-	0.00%
2005-10-20	0	0.500	0.470	0.500	-	-	0	0	-	2.255	2.119	2.255	-	-	0	-	0.00%
2005-10-19	0	0.500	0.480	0.500	0.500	0.500	80,000	40,000	0.5000	2.255	2.164	2.255	2.255	2.255	17,742	2.2545	0.00%
2005-10-18	0	0.500	0.500	0.510	0.500	0.500	210,000	105,000	0.5000	2.255	2.255	2.300	2.255	2.255	46,573	2.2545	0.00%
2005-10-17	0	0.500	0.500	0.520	-	-	30,000	15,000	0.5000	2.255	2.255	2.345	-	-	6,653	2.2545	0.00%
2005-10-14	0	0.500	0.500	0.510	0.490	0.510	240,160	120,055	0.4999	2.255	2.255	2.300	2.209	2.300	53,262	2.2541	-1.96%
2005-10-13	0	0.510	0.490	0.530	0.495	0.510	160,000	79,800	0.4988	2.300	2.209	2.390	2.232	2.300	35,484	2.2489	0.00%
2005-10-12	0	0.510	0.500	0.510	0.510	0.520	282,000	145,520	0.5160	2.300	2.255	2.300	2.300	2.345	62,541	2.3268	-1.92%
2005-10-10	0	0.520	0.520	0.530	0.500	0.530	214,000	109,760	0.5129	2.345	2.345	2.390	2.255	2.390	47,460	2.3127	1.96%
2005-10-07	0	0.510	0.500	0.510	0.500	0.510	240,000	122,000	0.5083	2.300	2.255	2.300	2.255	2.300	53,226	2.2921	2.00%
2005-10-06	0	0.500	0.495	0.510	0.500	0.510	138,000	69,200	0.5014	2.255	2.232	2.300	2.255	2.300	30,605	2.2611	-3.85%
2005-10-05	0	0.520	0.510	0.520	0.490	0.520	1,361,604	684,470	0.5027	2.345	2.300	2.345	2.209	2.345	301,970	2.2667	-1.89%
2005-10-04	0	0.530	0.520	0.530	0.520	0.540	446,000	238,320	0.5343	2.390	2.345	2.390	2.345	2.435	98,912	2.4094	-3.64%
2005-10-03	0	0.550	0.550	0.560	0.540	0.550	160,000	87,000	0.5438	2.480	2.480	2.525	2.435	2.480	35,484	2.4518	1.85%
2005-09-30	0	0.540	0.530	0.550	0.540	0.560	1,138,000	622,000	0.5466	2.435	2.390	2.480	2.435	2.525	252,381	2.4645	-3.57%
2005-09-29	0	0.560	0.560	0.570	0.550	0.610	354,000	200,100	0.5653	2.525	2.525	2.570	2.480	2.751	78,509	2.5488	-1.75%
2005-09-28	0	0.570	0.560	0.580	0.540	0.620	956,000	554,480	0.5800	2.570	2.525	2.615	2.435	2.796	212,017	2.6153	-5.00%
2005-09-27	0	0.600	0.600	0.650	0.600	0.640	154,000	95,700	0.6214	2.705	2.705	2.931	2.705	2.886	34,153	2.8021	-6.25%
2005-09-26	0	0.640	0.630	0.680	0.640	0.650	186,000	120,240	0.6465	2.886	2.841	3.066	2.886	2.931	41,250	2.9149	-1.54%
2005-09-23	0	0.650	0.640	0.660	0.640	0.650	152,000	98,000	0.6447	2.931	2.886	2.976	2.886	2.931	33,710	2.9072	0.00%
2005-09-22	0	0.650	0.630	0.660	0.650	0.670	478,000	314,400	0.6577	2.931	2.841	2.976	2.931	3.021	106,009	2.9658	0.00%
2005-09-21	0	0.650	0.650	0.670	0.650	0.700	1,138,000	760,100	0.6679	2.931	2.931	3.021	2.931	3.156	252,381	3.0117	-7.14%
2005-09-20	0	0.700	0.700	0.730	0.700	0.710	320,000	224,800	0.7025	3.156	3.156	3.292	3.156	3.201	70,968	3.1676	-4.11%
2005-09-16	0	0.730	0.710	0.740	0.720	0.730	50,000	36,300	0.7260	3.292	3.201	3.337	3.247	3.292	11,089	3.2736	1.39%
2005-09-15	0	0.720	0.720	0.740	0.720	0.720	108,000	77,760	0.7200	3.247	3.247	3.337	3.247	3.247	23,952	3.2465	0.00%
2005-09-14	0	0.720	0.720	0.760	0.720	0.730	120,000	87,400	0.7283	3.247	3.247	3.427	3.247	3.292	26,613	3.2841	-1.37%
2005-09-13	0	0.730	0.730	0.750	0.730	0.730	100,000	73,000	0.7300	3.292	3.292	3.382	3.292	3.292	22,178	3.2916	0.00%
2005-09-12	0	0.730	0.730	0.750	0.730	0.730	43,200	31,488	0.7289	3.292	3.292	3.382	3.292	3.292	9,581	3.2866	0.00%
2005-09-09	0	0.730	0.720	0.740	0.730	0.750	270,000	198,500	0.7352	3.292	3.247	3.337	3.292	3.382	59,879	3.3150	-2.67%
2005-09-08	0	0.750	0.750	0.760	-	-	20,000	15,000	0.7500	3.382	3.382	3.427	-	-	4,436	3.3818	0.00%
2005-09-07	0	0.750	0.750	0.760	0.740	0.750	460,000	342,800	0.7452	3.382	3.382	3.427	3.337	3.382	102,017	3.3602	1.35%
2005-09-06	0	0.740	0.740	0.750	0.740	0.750	224,000	166,880	0.7450	3.337	3.337	3.382	3.337	3.382	49,678	3.3593	-2.63%
2005-09-05	0	0.760	0.750	0.760	0.750	0.770	310,000	236,720	0.7636	3.427	3.382	3.427	3.382	3.472	68,750	3.4432	-1.30%
2005-09-02	0	0.770	0.760	0.780	0.760	0.780	524,000	405,080	0.7731	3.472	3.427	3.517	3.427	3.517	116,210	3.4857	1.32%
2005-09-01	0	0.760	0.760	0.780	0.730	0.810	2,734,000	2,126,860	0.7779	3.427	3.427	3.517	3.292	3.652	606,334	3.5077	8.57%
2005-08-31	1	-	-	-	-	-	0	0	-	3.156	-	-	-	-	0	-	0.00%
2005-08-30	1	-	-	-	-	-	0	0	-	3.156	-	-	-	-	0	-	0.00%
2005-08-29	1	-	-	-	-	-	0	0	-	3.156	-	-	-	-	0	-	0.00%
2005-08-26	1	-	-	-	-	-	0	0	-	3.156	-	-	-	-	0	-	0.00%
2005-08-25	1	-	-	-	-	-	0	0	-	3.156	-	-	-	-	0	-	0.00%
2005-08-24	1	-	-	-	-	-	0	0	-	3.156	-	-	-	-	0	-	0.00%
2005-08-23	1	-	-	-	-	-	0	0	-	3.156	-	-	-	-	0	-	0.00%
2005-08-22	1	-	-	-	-	-	0	0	-	3.156	-	-	-	-	0	-	0.00%
2005-08-19	1	-	-	-	-	-	0	0	-	3.156	-	-	-	-	0	-	0.00%
2005-08-18	1	-	-	-	-	-	0	0	-	3.156	-	-	-	-	0	-	0.00%
2005-08-17	1	-	-	-	-	-	0	0	-	3.156	-	-	-	-	0	-	0.00%
2005-08-16	1	-	-	-	-	-	0	0	-	3.156	-	-	-	-	0	-	0.00%
2005-08-15	0	0.700	0.690	0.700	0.690	0.730	1,148,000	805,480	0.7016	3.156	3.111	3.156	3.111	3.292	254,598	3.1637	-4.11%
2005-08-12	0	0.730	0.710	0.730	0.710	0.740	1,170,000	848,320	0.7251	3.292	3.201	3.292	3.201	3.337	259,477	3.2693	-1.35%
2005-08-11	0	0.740	0.740	0.750	0.740	0.750	312,000	232,200	0.7442	3.337	3.337	3.382	3.337	3.382	69,194	3.3558	-1.33%
2005-08-10	0	0.750	0.750	0.760	0.750	0.750	228,000	171,000	0.7500	3.382	3.382	3.427	3.382	3.382	50,565	3.3818	0.00%
2005-08-09	0	0.750	0.740	0.760	0.740	0.750	216,000	160,240	0.7419	3.382	3.337	3.427	3.337	3.382	47,904	3.3451	0.00%
2005-08-08	0	0.750	0.750	0.760	0.740	0.750	286,000	213,800	0.7476	3.382	3.382	3.427	3.337	3.382	63,428	3.3708	-1.32%
2005-08-05	0	0.760	0.750	0.760	0.730	0.760	172,000	128,500	0.7471	3.427	3.382	3.427	3.292	3.427	38,145	3.3687	4.11%
2005-08-04	0	0.730	0.730	0.750	0.720	0.730	110,000	79,600	0.7236	3.292	3.292	3.382	3.247	3.292	24,395	3.2629	0.00%
2005-08-03	0	0.730	0.730	0.740	0.730	0.750	184,000	134,520	0.7311	3.292	3.292	3.337	3.292	3.382	40,807	3.2965	-2.67%
2005-08-02	0	0.750	0.750	0.760	0.740	0.750	270,000	201,800	0.7474	3.382	3.382	3.427	3.337	3.382	59,879	3.3701	0.00%
2005-08-01	0	0.750	0.750	0.760	0.750	0.750	306,000	229,500	0.7500	3.382	3.382	3.427	3.382	3.382	67,863	3.3818	0.00%
2005-07-29	0	0.750	0.740	0.750	0.740	0.750	154,000	114,100	0.7409	3.382	3.337	3.382	3.337	3.382	34,153	3.3408	2.74%
2005-07-28	0	0.730	0.730	0.750	0.730	0.740	170,000	124,400	0.7318	3.292	3.292	3.382	3.292	3.337	37,702	3.2996	-1.35%
2005-07-27	0	0.740	0.730	0.750	0.730	0.760	810,000	603,200	0.7447	3.337	3.292	3.382	3.292	3.427	179,638	3.3579	0.00%
2005-07-26	0	0.740	0.740	0.760	0.710	0.760	908,000	671,680	0.7397	3.337	3.337	3.427	3.201	3.427	201,372	3.3355	-2.63%
2005-07-25	0	0.760	0.760	0.790	0.760	0.810	820,000	643,400	0.7846	3.427	3.427	3.562	3.427	3.652	181,856	3.5380	-7.32%
2005-07-22	0	0.820	0.810	0.820	0.810	0.820	682,000	553,920	0.8122	3.697	3.652	3.697	3.652	3.697	151,251	3.6623	-2.38%
2005-07-21	0	0.840	0.820	0.840	0.810	0.840	774,000	636,380	0.8222	3.788	3.697	3.788	3.652	3.788	171,654	3.7073	-1.18%
2005-07-20	0	0.850	0.850	0.860	0.830	0.850	811,600	687,912	0.8476	3.833	3.833	3.878	3.743	3.833	179,993	3.8219	4.94%
2005-07-19	0	0.810	0.810	0.820	0.810	0.830	352,000	290,020	0.8239	3.652	3.652	3.697	3.652	3.743	78,065	3.7151	-2.41%
2005-07-18	0	0.830	0.830	0.850	0.830	0.910	1,234,000	1,030,920	0.8354	3.743	3.743	3.833	3.743	4.103	273,671	3.7670	-4.60%
2005-07-15	1	-	-	-	-	-	0	0	-	3.923	-	-	-	-	0	-	0.00%
2005-07-14	1	-	-	-	-	-	0	0	-	3.923	-	-	-	-	0	-	0.00%
2005-07-13	1	-	-	-	-	-	0	0	-	3.923	-	-	-	-	0	-	0.00%
2005-07-12	1	-	-	-	-	-	0	0	-	3.923	-	-	-	-	0	-	0.00%
2005-07-11	1	-	-	-	-	-	0	0	-	3.923	-	-	-	-	0	-	0.00%
2005-07-08	1	-	-	-	-	-	0	0	-	3.923	-	-	-	-	0	-	0.00%
2005-07-07	1	-	-	-	-	-	0	0	-	3.923	-	-	-	-	0	-	0.00%
2005-07-06	1	-	-	-	-	-	0	0	-	3.923	-	-	-	-	0	-	0.00%
2005-07-05	1	-	-	-	-	-	0	0	-	3.923	-	-	-	-	0	-	0.00%
2005-07-04	1	-	-	-	-	-	0	0	-	3.923	-	-	-	-	0	-	0.00%
2005-06-30	0	0.870	0.860	0.880	0.860	0.880	1,276,042	1,111,163	0.8708	3.923	3.878	3.968	3.878	3.968	282,995	3.9264	-1.14%
2005-06-29	0	0.880	0.870	0.890	0.840	0.890	2,522,000	2,167,400	0.8594	3.968	3.923	4.013	3.788	4.013	559,318	3.8751	6.02%
2005-06-28	0	0.830	0.820	0.840	0.820	0.830	904,000	746,080	0.8253	3.743	3.697	3.788	3.697	3.743	200,485	3.7214	1.22%
2005-06-27	0	0.820	0.810	0.820	0.810	0.820	281,475	229,306	0.8147	3.697	3.652	3.697	3.652	3.697	62,424	3.6733	2.50%
2005-06-24	0	0.800	0.810	0.820	0.800	0.810	349,998	280,438	0.8013	3.607	3.652	3.697	3.607	3.652	77,621	3.6129	-1.23%
2005-06-23	0	0.810	0.810	0.820	0.800	0.830	714,000	579,560	0.8117	3.652	3.652	3.697	3.607	3.743	158,348	3.6600	-1.22%
2005-06-22	0	0.820	0.820	0.830	0.800	0.830	994,000	804,080	0.8089	3.697	3.697	3.743	3.607	3.743	220,445	3.6475	3.80%
2005-06-21	0	0.790	0.790	0.800	0.780	0.800	252,000	199,380	0.7912	3.562	3.562	3.607	3.517	3.607	55,887	3.5675	1.28%
2005-06-20	0	0.780	0.780	0.790	0.780	0.790	140,000	109,700	0.7836	3.517	3.517	3.562	3.517	3.562	31,049	3.5332	1.30%
2005-06-17	0	0.770	0.770	0.790	0.770	0.780	246,000	189,720	0.7712	3.472	3.472	3.562	3.472	3.517	54,557	3.4775	-1.28%
2005-06-16	0	0.780	0.780	0.790	0.780	0.780	186,000	145,080	0.7800	3.517	3.517	3.562	3.517	3.517	41,250	3.5171	0.00%
2005-06-15	0	0.780	0.770	0.790	0.770	0.790	277,600	214,988	0.7745	3.517	3.472	3.562	3.472	3.562	61,565	3.4921	-1.27%
2005-06-14	0	0.790	0.790	0.800	0.790	0.790	250,000	197,500	0.7900	3.562	3.562	3.607	3.562	3.562	55,444	3.5622	0.00%
2005-06-13	0	0.790	0.790	0.800	0.780	0.790	273,507	215,205	0.7868	3.562	3.562	3.607	3.517	3.562	60,657	3.5479	1.28%
2005-06-10	0	0.780	0.770	0.790	0.780	0.780	310,000	241,800	0.7800	3.517	3.472	3.562	3.517	3.517	68,750	3.5171	1.30%
2005-06-09	0	0.770	0.770	0.780	0.770	0.780	340,000	262,200	0.7712	3.472	3.472	3.517	3.472	3.517	75,404	3.4773	-2.53%
2005-06-08	0	0.790	0.770	0.790	0.770	0.790	638,000	496,080	0.7776	3.562	3.472	3.562	3.472	3.562	141,493	3.5060	1.28%
2005-06-07	0	0.780	0.770	0.780	0.760	0.790	950,000	733,940	0.7726	3.517	3.472	3.517	3.427	3.562	210,687	3.4836	2.63%
2005-06-06	0	0.760	0.760	0.780	0.750	0.800	1,018,000	790,100	0.7761	3.427	3.427	3.517	3.382	3.607	225,767	3.4996	-5.00%
2005-06-03	0	0.800	0.800	0.820	0.800	0.810	362,000	291,460	0.8051	3.607	3.607	3.697	3.607	3.652	80,283	3.6304	-1.23%
2005-06-02	0	0.810	0.810	0.830	0.810	0.830	188,000	154,800	0.8234	3.652	3.652	3.743	3.652	3.743	41,694	3.7128	-1.22%
2005-06-01	0	0.820	0.820	0.830	0.800	0.850	442,000	368,500	0.8337	3.697	3.697	3.743	3.607	3.833	98,025	3.7593	1.23%
2005-05-31	0	0.810	0.810	0.830	0.810	0.830	60,000	48,840	0.8140	3.652	3.652	3.743	3.652	3.743	13,307	3.6704	-2.41%
2005-05-30	0	0.830	0.810	0.830	0.810	0.830	123,604	101,631	0.8222	3.743	3.652	3.743	3.652	3.743	27,412	3.7075	0.00%
2005-05-27	0	0.830	0.820	0.830	0.800	0.830	788,000	647,340	0.8215	3.743	3.697	3.743	3.607	3.743	174,759	3.7042	3.75%
2005-05-26	0	0.800	0.790	0.810	0.790	0.800	218,000	172,420	0.7909	3.607	3.562	3.652	3.562	3.607	48,347	3.5663	0.00%
2005-05-25	0	0.800	0.790	0.800	0.800	0.810	412,000	330,900	0.8032	3.607	3.562	3.607	3.607	3.652	91,372	3.6215	-1.23%
2005-05-24	0	0.810	0.800	0.810	0.800	0.810	353,597	286,214	0.8094	3.652	3.607	3.652	3.607	3.652	78,419	3.6498	-1.22%
2005-05-23	0	0.820	0.820	0.830	0.810	0.820	120,000	98,300	0.8192	3.697	3.697	3.743	3.652	3.697	26,613	3.6937	-1.20%
2005-05-20	0	0.830	0.810	0.830	0.800	0.830	240,000	198,020	0.8251	3.743	3.652	3.743	3.607	3.743	53,226	3.7204	3.75%
2005-05-19	0	0.800	0.790	0.800	0.790	0.820	760,000	613,140	0.8068	3.607	3.562	3.607	3.562	3.697	168,549	3.6377	0.00%
2005-05-18	0	0.800	0.790	0.800	0.800	0.830	1,531,020	1,247,195	0.8146	3.607	3.562	3.607	3.607	3.743	339,543	3.6732	-3.61%
2005-05-17	0	0.830	0.830	0.840	0.830	0.850	366,000	307,620	0.8405	3.743	3.743	3.788	3.743	3.833	81,170	3.7898	-3.49%
2005-05-13	0	0.860	0.860	0.870	0.850	0.860	591,547	504,498	0.8528	3.878	3.878	3.923	3.833	3.878	131,191	3.8455	0.00%
2005-05-12	0	0.860	0.850	0.860	0.850	0.870	1,078,000	927,900	0.8608	3.878	3.833	3.878	3.833	3.923	239,074	3.8812	0.00%
2005-05-11	0	0.860	0.860	0.870	0.860	0.890	1,400,000	1,228,700	0.8776	3.878	3.878	3.923	3.878	4.013	310,486	3.9573	-5.49%
2005-05-10	0	0.910	0.910	0.920	0.870	0.950	2,466,000	2,232,160	0.9052	4.103	4.103	4.148	3.923	4.284	546,898	4.0815	5.81%
2005-05-09	0	0.860	0.850	0.860	0.840	0.860	632,000	537,620	0.8507	3.878	3.833	3.878	3.788	3.878	140,162	3.8357	0.00%
2005-05-06	0	0.860	0.850	0.860	0.840	0.860	802,000	684,480	0.8535	3.878	3.833	3.878	3.788	3.878	177,864	3.8483	2.38%
2005-05-05	0	0.840	0.830	0.840	0.830	0.860	2,714,000	2,286,860	0.8426	3.788	3.743	3.788	3.743	3.878	601,899	3.7994	-1.18%
2005-05-04	0	0.850	0.840	0.860	0.850	0.880	2,754,000	2,371,020	0.8609	3.833	3.788	3.878	3.833	3.968	610,770	3.8820	-1.16%
2005-05-03	0	0.860	0.850	0.870	0.850	0.910	1,850,000	1,619,340	0.8753	3.878	3.833	3.923	3.833	4.103	410,285	3.9469	-5.49%
2005-04-29	0	1.100	1.100	1.110	1.090	1.120	3,240,000	3,560,300	1.0989	4.103	4.103	4.141	4.066	4.178	868,580	4.0990	-1.79%
2005-04-28	0	1.120	1.110	1.130	1.090	1.140	1,404,000	1,565,760	1.1152	4.178	4.141	4.215	4.066	4.252	376,385	4.1600	-0.88%
2005-04-27	0	1.130	1.130	1.140	1.100	1.140	3,762,000	4,217,340	1.1210	4.215	4.215	4.252	4.103	4.252	1,008,518	4.1817	2.73%
2005-04-26	0	1.100	1.100	1.110	1.060	1.110	5,686,000	6,170,260	1.0852	4.103	4.103	4.141	3.954	4.141	1,524,304	4.0479	2.80%
2005-04-25	0	1.070	1.060	1.070	1.040	1.080	2,976,000	3,146,700	1.0574	3.991	3.954	3.991	3.879	4.029	797,807	3.9442	0.94%
2005-04-22	0	1.060	1.050	1.060	1.050	1.100	6,188,620	6,610,412	1.0682	3.954	3.917	3.954	3.917	4.103	1,659,047	3.9845	-4.50%
2005-04-21	0	1.110	1.090	1.110	1.090	1.130	5,844,000	6,486,000	1.1099	4.141	4.066	4.141	4.066	4.215	1,566,661	4.1400	-0.89%
2005-04-20	0	1.120	1.120	1.130	1.080	1.160	28,980,000	32,529,940	1.1225	4.178	4.178	4.215	4.029	4.327	7,768,966	4.1872	14.29%
2005-04-19	0	0.980	0.960	0.980	0.980	0.980	416,000	407,680	0.9800	3.656	3.581	3.656	3.656	3.656	111,521	3.6556	3.16%
2005-04-18	0	0.950	0.950	0.970	0.950	0.980	428,000	413,000	0.9650	3.544	3.544	3.618	3.544	3.656	114,738	3.5995	-4.04%
2005-04-15	0	0.990	0.970	0.990	0.970	0.990	334,000	328,360	0.9831	3.693	3.618	3.693	3.618	3.693	89,539	3.6672	0.00%
2005-04-14	0	0.990	0.980	0.990	0.990	1.000	300,400	298,884	0.9950	3.693	3.656	3.693	3.693	3.730	80,531	3.7114	0.00%
2005-04-13	0	0.990	0.980	1.000	0.970	0.990	344,000	338,220	0.9832	3.693	3.656	3.730	3.618	3.693	92,220	3.6675	1.02%
2005-04-12	0	0.980	0.970	0.990	0.980	0.990	394,000	388,360	0.9857	3.656	3.618	3.693	3.656	3.693	105,624	3.6768	-2.00%
2005-04-11	0	1.000	0.990	1.000	0.990	1.010	225,489	226,475	1.0044	3.730	3.693	3.730	3.693	3.768	60,449	3.7465	1.01%
2005-04-08	0	0.990	0.990	1.010	0.980	1.020	452,000	452,220	1.0005	3.693	3.693	3.768	3.656	3.805	121,172	3.7320	1.02%
2005-04-07	0	0.980	0.980	0.990	0.980	1.000	170,000	167,700	0.9865	3.656	3.656	3.693	3.656	3.730	45,574	3.6798	-2.00%
2005-04-06	0	1.000	0.990	1.000	0.980	1.020	542,000	542,540	1.0010	3.730	3.693	3.730	3.656	3.805	145,300	3.7339	2.04%
2005-04-04	0	0.980	0.970	0.990	0.970	0.990	158,000	154,860	0.9801	3.656	3.618	3.693	3.618	3.693	42,357	3.6561	0.00%
2005-04-01	0	0.980	0.980	0.990	0.970	0.980	160,000	156,700	0.9794	3.656	3.656	3.693	3.618	3.656	42,893	3.6533	0.00%
2005-03-31	0	0.980	0.970	0.990	0.980	1.000	690,000	676,600	0.9806	3.656	3.618	3.693	3.656	3.730	184,975	3.6578	-2.00%
2005-03-30	0	1.000	0.970	1.000	1.000	1.040	116,000	119,840	1.0331	3.730	3.618	3.730	3.730	3.879	31,097	3.8537	3.09%
2005-03-29	0	0.970	0.960	0.970	0.970	0.980	290,000	281,400	0.9703	3.618	3.581	3.618	3.618	3.656	77,743	3.6196	-1.02%
2005-03-24	0	0.980	0.970	0.980	0.980	1.010	588,000	581,160	0.9884	3.656	3.618	3.656	3.656	3.768	157,631	3.6868	0.00%
2005-03-23	0	0.980	0.980	0.990	0.970	1.010	1,826,000	1,807,760	0.9900	3.656	3.656	3.693	3.618	3.768	489,515	3.6930	-4.85%
2005-03-22	0	1.030	1.020	1.030	1.020	1.040	1,190,000	1,220,300	1.0255	3.842	3.805	3.842	3.805	3.879	319,016	3.8252	-0.96%
2005-03-21	0	1.040	1.050	1.060	1.040	1.070	754,000	794,340	1.0535	3.879	3.917	3.954	3.879	3.991	202,133	3.9298	-3.70%
2005-03-18	0	1.080	1.070	1.090	1.080	1.100	386,000	419,620	1.0871	4.029	3.991	4.066	4.029	4.103	103,479	4.0551	-0.92%
2005-03-17	0	1.090	1.080	1.100	1.080	1.100	708,000	774,260	1.0936	4.066	4.029	4.103	4.029	4.103	189,801	4.0793	0.93%
2005-03-16	0	1.080	1.080	1.090	1.070	1.080	524,000	563,800	1.0760	4.029	4.029	4.066	3.991	4.029	140,474	4.0136	0.00%
2005-03-15	0	1.080	1.080	1.090	1.070	1.100	1,122,306	1,214,904	1.0825	4.029	4.029	4.066	3.991	4.103	300,868	4.0380	-2.70%
2005-03-14	0	1.110	1.100	1.110	1.070	1.120	868,000	950,540	1.0951	4.141	4.103	4.141	3.991	4.178	232,694	4.0849	1.83%
2005-03-11	0	1.090	1.090	1.110	1.090	1.120	1,560,000	1,714,700	1.0992	4.066	4.066	4.141	4.066	4.178	418,205	4.1001	-0.91%
2005-03-10	0	1.100	1.100	1.110	1.090	1.130	1,836,000	2,037,700	1.1099	4.103	4.103	4.141	4.066	4.215	492,195	4.1400	-1.79%
2005-03-09	0	1.120	1.110	1.120	1.040	1.140	5,926,000	6,626,680	1.1182	4.178	4.141	4.178	3.879	4.252	1,588,644	4.1713	7.69%
2005-03-08	0	1.040	1.040	1.060	1.030	1.050	398,000	413,800	1.0397	3.879	3.879	3.954	3.842	3.917	106,696	3.8783	0.97%
2005-03-07	0	1.030	1.030	1.040	1.020	1.030	302,000	311,020	1.0299	3.842	3.842	3.879	3.805	3.842	80,960	3.8416	0.00%
2005-03-04	0	1.030	1.030	1.040	1.020	1.060	1,112,000	1,160,820	1.0439	3.842	3.842	3.879	3.805	3.954	298,105	3.8940	-0.96%
2005-03-03	0	1.040	1.040	1.050	1.030	1.050	678,000	706,040	1.0414	3.879	3.879	3.917	3.842	3.917	181,758	3.8845	0.00%
2005-03-02	0	1.040	1.030	1.040	1.020	1.080	1,206,000	1,263,380	1.0476	3.879	3.842	3.879	3.805	4.029	323,305	3.9077	-2.80%
2005-03-01	0	1.070	1.060	1.070	1.040	1.090	1,846,000	1,969,480	1.0669	3.991	3.954	3.991	3.879	4.066	494,876	3.9797	0.94%
2005-02-28	0	1.060	1.050	1.060	1.050	1.130	3,400,000	3,700,260	1.0883	3.954	3.917	3.954	3.917	4.215	911,473	4.0596	-3.64%
2005-02-25	0	1.100	1.100	1.110	1.090	1.210	9,108,169	10,496,749	1.1525	4.103	4.103	4.141	4.066	4.514	2,441,720	4.2989	-3.51%
2005-02-24	0	1.140	1.130	1.140	1.110	1.160	4,561,676	5,161,010	1.1314	4.252	4.215	4.252	4.141	4.327	1,222,895	4.2203	3.64%
2005-02-23	0	1.100	1.100	1.110	1.080	1.140	7,106,000	7,886,600	1.1099	4.103	4.103	4.141	4.029	4.252	1,904,978	4.1400	-0.90%
2005-02-22	0	1.110	1.110	1.120	1.010	1.180	27,294,573	30,597,179	1.1210	4.141	4.141	4.178	3.768	4.402	7,317,137	4.1816	11.00%
2005-02-21	0	1.000	1.000	1.020	1.000	1.020	1,076,000	1,086,380	1.0096	3.730	3.730	3.805	3.730	3.805	288,454	3.7662	1.01%
2005-02-18	0	0.990	0.990	1.000	0.970	1.000	310,309	305,767	0.9854	3.693	3.693	3.730	3.618	3.730	83,188	3.6756	0.00%
2005-02-17	0	0.990	0.980	0.990	0.980	0.990	594,000	584,160	0.9834	3.693	3.656	3.693	3.656	3.693	159,240	3.6684	-1.00%
2005-02-16	0	1.000	0.990	1.000	0.970	1.030	2,366,000	2,392,360	1.0111	3.730	3.693	3.730	3.618	3.842	634,278	3.7718	3.09%
2005-02-15	0	0.970	0.960	0.980	0.970	0.990	148,000	143,720	0.9711	3.618	3.581	3.656	3.618	3.693	39,676	3.6224	0.00%
2005-02-14	0	0.970	0.970	0.980	0.960	0.980	198,000	191,520	0.9673	3.618	3.618	3.656	3.581	3.656	53,080	3.6081	0.00%
2005-02-08	0	0.970	0.940	0.970	0.970	0.970	70,000	67,900	0.9700	3.618	3.506	3.618	3.618	3.618	18,766	3.6183	1.04%
2005-02-07	0	0.960	0.960	0.970	0.940	0.950	220,000	207,920	0.9451	3.581	3.581	3.618	3.506	3.544	58,978	3.5254	0.00%
2005-02-04	0	0.960	0.950	0.960	0.950	0.960	280,000	267,800	0.9564	3.581	3.544	3.581	3.544	3.581	75,062	3.5677	-1.03%
2005-02-03	0	0.970	0.950	0.970	0.950	0.980	494,242	475,158	0.9614	3.618	3.544	3.618	3.544	3.656	132,497	3.5862	2.11%
2005-02-02	0	0.950	0.940	0.960	0.930	0.950	630,000	590,900	0.9379	3.544	3.506	3.581	3.469	3.544	168,891	3.4987	2.15%
2005-02-01	0	0.930	0.940	0.960	0.920	0.980	1,132,000	1,084,060	0.9577	3.469	3.506	3.581	3.432	3.656	303,467	3.5723	-4.12%
2005-01-31	0	0.970	0.970	0.990	0.970	1.020	522,000	512,640	0.9821	3.618	3.618	3.693	3.618	3.805	139,938	3.6633	-4.90%
2005-01-28	0	1.020	1.000	1.020	0.980	1.070	4,092,000	4,233,940	1.0347	3.805	3.730	3.805	3.656	3.991	1,096,984	3.8596	4.08%
2005-01-27	0	0.980	0.970	0.990	0.910	1.020	4,968,000	4,904,480	0.9872	3.656	3.618	3.693	3.395	3.805	1,331,823	3.6825	7.69%
2005-01-26	0	0.910	0.910	0.920	0.910	0.950	526,000	485,480	0.9230	3.395	3.395	3.432	3.395	3.544	141,010	3.4429	-1.09%
2005-01-25	0	0.920	0.910	0.930	0.920	0.930	314,880	291,366	0.9253	3.432	3.395	3.469	3.432	3.469	84,413	3.4517	0.00%
2005-01-24	0	0.920	0.930	0.940	0.920	0.990	1,777,023	1,680,550	0.9457	3.432	3.469	3.506	3.432	3.693	476,385	3.5277	3.37%
2005-01-21	0	0.890	0.890	0.900	0.870	0.890	246,000	216,680	0.8808	3.320	3.320	3.357	3.245	3.320	65,948	3.2856	-1.11%
2005-01-20	0	0.900	0.890	0.900	0.870	0.900	1,210,000	1,071,220	0.8853	3.357	3.320	3.357	3.245	3.357	324,377	3.3024	-2.17%
2005-01-19	0	0.920	0.910	0.920	0.920	0.940	388,000	361,140	0.9308	3.432	3.395	3.432	3.432	3.506	104,015	3.4720	2.22%
2005-01-18	0	0.900	0.900	0.930	0.900	0.930	264,000	238,520	0.9035	3.357	3.357	3.469	3.357	3.469	70,773	3.3702	-1.10%
2005-01-17	0	0.910	0.910	0.930	0.910	0.930	308,000	282,480	0.9171	3.395	3.395	3.469	3.395	3.469	82,569	3.4212	-1.09%
2005-01-14	0	0.920	0.900	0.940	0.920	0.960	686,400	640,660	0.9334	3.432	3.357	3.506	3.432	3.581	184,010	3.4817	-1.08%
2005-01-13	0	0.930	0.920	0.930	0.910	0.930	610,000	560,440	0.9188	3.469	3.432	3.469	3.395	3.469	163,529	3.4272	1.09%
2005-01-12	0	0.920	0.910	0.930	0.890	0.920	252,001	227,761	0.9038	3.432	3.395	3.469	3.320	3.432	67,556	3.3714	1.10%
2005-01-11	0	0.910	0.910	0.940	0.910	0.970	918,000	861,280	0.9382	3.395	3.395	3.506	3.395	3.618	246,098	3.4997	-6.19%
2005-01-10	0	0.970	0.960	0.980	0.960	0.980	375,188	362,869	0.9672	3.618	3.581	3.656	3.581	3.656	100,581	3.6077	0.00%
2005-01-07	0	0.970	0.960	0.980	0.940	1.030	1,482,000	1,439,540	0.9713	3.618	3.581	3.656	3.506	3.842	397,295	3.6234	-4.90%
2005-01-06	0	1.020	1.000	1.020	0.940	1.040	1,508,000	1,529,660	1.0144	3.805	3.730	3.805	3.506	3.879	404,265	3.7838	7.37%
2005-01-05	0	0.950	0.950	0.980	0.940	0.980	722,000	694,200	0.9615	3.544	3.544	3.656	3.506	3.656	193,554	3.5866	-3.06%
2005-01-04	0	0.980	0.980	0.990	0.960	0.990	1,276,000	1,246,700	0.9770	3.656	3.656	3.693	3.581	3.693	342,070	3.6446	-1.01%
2005-01-03	0	0.990	0.990	1.010	0.990	1.050	1,739,095	1,763,664	1.0141	3.693	3.693	3.768	3.693	3.917	466,217	3.7829	-5.71%
2004-12-31	0	1.050	1.030	1.050	1.040	1.050	422,000	441,000	1.0450	3.917	3.842	3.917	3.879	3.917	113,130	3.8982	0.96%
2004-12-30	0	1.040	1.040	1.050	1.020	1.090	3,440,000	3,643,720	1.0592	3.879	3.879	3.917	3.805	4.066	922,196	3.9511	1.96%
2004-12-29	0	1.020	1.020	1.030	1.020	1.040	1,080,000	1,106,520	1.0246	3.805	3.805	3.842	3.805	3.879	289,527	3.8218	-0.97%
2004-12-28	0	1.030	1.020	1.030	1.000	1.040	1,513,040	1,553,239	1.0266	3.842	3.805	3.842	3.730	3.879	405,616	3.8293	4.04%
2004-12-24	0	0.990	0.990	1.000	0.990	1.010	368,000	365,800	0.9940	3.693	3.693	3.730	3.693	3.768	98,654	3.7079	-1.00%
2004-12-23	0	1.000	0.990	1.010	0.990	1.040	776,000	777,980	1.0026	3.730	3.693	3.768	3.693	3.879	208,030	3.7397	-0.99%
2004-12-22	0	1.010	1.010	1.020	0.980	1.050	1,428,000	1,448,520	1.0144	3.768	3.768	3.805	3.656	3.917	382,819	3.7838	1.00%
2004-12-21	0	1.000	1.010	1.020	0.970	1.110	5,620,000	5,844,420	1.0399	3.730	3.768	3.805	3.618	4.141	1,506,611	3.8792	3.09%
2004-12-20	0	0.970	0.960	0.970	0.950	1.020	1,880,192	1,826,526	0.9715	3.618	3.581	3.618	3.544	3.805	504,042	3.6238	-4.90%
2004-12-17	0	1.020	1.020	1.030	0.880	1.160	15,142,000	16,272,840	1.0747	3.805	3.805	3.842	3.283	4.327	4,059,272	4.0088	20.00%
2004-12-16	0	0.850	0.840	0.850	0.850	0.900	674,000	576,420	0.8552	3.171	3.133	3.171	3.171	3.357	180,686	3.1902	-3.41%
2004-12-15	0	0.880	0.880	0.890	0.830	0.930	1,008,000	886,320	0.8793	3.283	3.283	3.320	3.096	3.469	270,225	3.2799	-5.38%
2004-12-14	0	0.930	0.930	0.940	0.920	0.950	535,008	498,317	0.9314	3.469	3.469	3.506	3.432	3.544	143,425	3.4744	1.09%
2004-12-13	0	0.920	0.920	0.930	0.910	0.940	396,000	366,120	0.9245	3.432	3.432	3.469	3.395	3.506	106,160	3.4488	-2.13%
2004-12-10	0	0.940	0.940	0.950	0.920	0.950	422,000	395,980	0.9383	3.506	3.506	3.544	3.432	3.544	113,130	3.5002	-1.05%
2004-12-09	0	0.950	0.950	0.960	0.930	0.950	318,000	298,920	0.9400	3.544	3.544	3.581	3.469	3.544	85,250	3.5064	2.15%
2004-12-08	0	0.930	0.910	0.920	0.920	0.950	260,000	242,360	0.9322	3.469	3.395	3.432	3.432	3.544	69,701	3.4771	-2.11%
2004-12-07	0	0.950	0.950	0.970	0.950	0.970	378,000	362,720	0.9596	3.544	3.544	3.618	3.544	3.618	101,334	3.5794	-1.04%
2004-12-06	0	0.960	0.950	0.980	0.950	0.980	380,000	364,220	0.9585	3.581	3.544	3.656	3.544	3.656	101,871	3.5753	1.05%
2004-12-03	0	0.950	0.940	0.960	0.940	1.000	1,692,000	1,644,740	0.9721	3.544	3.506	3.581	3.506	3.730	453,592	3.6260	-3.06%
2004-12-02	0	0.980	0.980	0.990	0.970	1.020	754,000	743,780	0.9864	3.656	3.656	3.693	3.618	3.805	202,133	3.6797	-2.97%
2004-12-01	0	1.010	1.000	1.010	0.960	1.030	3,474,000	3,463,000	0.9968	3.768	3.730	3.768	3.581	3.842	931,311	3.7184	-2.88%
2004-11-30	0	1.040	1.030	1.050	1.040	1.070	1,194,000	1,256,860	1.0526	3.879	3.842	3.917	3.879	3.991	320,088	3.9266	-3.70%
2004-11-29	0	1.080	1.070	1.080	1.010	1.080	3,007,080	3,149,580	1.0474	4.029	3.991	4.029	3.768	4.029	806,139	3.9070	6.93%
2004-11-26	0	1.010	1.000	1.010	0.980	1.150	8,506,800	8,921,756	1.0488	3.768	3.730	3.768	3.656	4.290	2,280,505	3.9122	-9.82%
2004-11-25	0	1.120	1.120	1.130	1.110	1.180	2,372,240	2,682,784	1.1309	4.178	4.178	4.215	4.141	4.402	635,951	4.2185	-2.61%
2004-11-24	0	1.150	1.140	1.150	1.070	1.210	6,648,984	7,730,662	1.1627	4.290	4.252	4.290	3.991	4.514	1,782,461	4.3371	7.48%
2004-11-23	0	1.070	1.070	1.090	1.040	1.110	2,748,000	2,949,820	1.0734	3.991	3.991	4.066	3.879	4.141	736,685	4.0042	0.94%
2004-11-22	0	1.060	1.060	1.080	1.050	1.120	3,100,000	3,357,840	1.0832	3.954	3.954	4.029	3.917	4.178	831,049	4.0405	-2.75%
2004-11-19	0	1.090	1.090	1.100	1.080	1.220	8,776,000	9,846,260	1.1220	4.066	4.066	4.103	4.029	4.551	2,352,672	4.1851	-8.40%
2004-11-18	0	1.190	1.180	1.190	1.180	1.250	3,986,000	4,818,540	1.2089	4.439	4.402	4.439	4.402	4.663	1,068,568	4.5093	-3.25%
2004-11-17	0	1.230	1.230	1.250	1.120	1.240	4,009,545	4,787,106	1.1939	4.588	4.588	4.663	4.178	4.625	1,074,880	4.4536	6.96%
2004-11-16	0	1.150	1.150	1.160	1.100	1.250	3,503,566	4,183,094	1.1940	4.290	4.290	4.327	4.103	4.663	939,237	4.4537	0.88%
2004-11-15	0	1.140	1.140	1.150	1.090	1.200	3,110,000	3,547,020	1.1405	4.252	4.252	4.290	4.066	4.476	833,730	4.2544	-3.39%
2004-11-12	0	1.180	1.150	1.180	1.160	1.250	1,742,000	2,088,320	1.1988	4.402	4.290	4.402	4.327	4.663	466,996	4.4718	-4.84%
2004-11-11	0	1.240	1.240	1.270	1.200	1.260	1,046,000	1,300,420	1.2432	4.625	4.625	4.737	4.476	4.700	280,412	4.6375	0.81%
2004-11-10	0	1.230	1.230	1.240	1.220	1.310	1,608,000	2,018,260	1.2551	4.588	4.588	4.625	4.551	4.887	431,073	4.6819	-3.91%
2004-11-09	0	1.280	1.270	1.290	1.230	1.330	1,872,000	2,408,600	1.2866	4.775	4.737	4.812	4.588	4.961	501,846	4.7995	1.59%
2004-11-08	0	1.260	1.250	1.260	1.130	1.360	6,280,091	8,019,033	1.2769	4.700	4.663	4.700	4.215	5.073	1,683,569	4.7631	7.69%
2004-11-05	0	1.170	1.170	1.190	1.160	1.460	8,142,000	10,571,700	1.2984	4.364	4.364	4.439	4.327	5.446	2,182,710	4.8434	-15.83%
2004-11-04	0	1.390	1.380	1.390	0.860	1.550	60,556,296	76,272,826	1.2595	5.185	5.148	5.185	3.208	5.782	16,233,948	4.6984	65.48%
2004-11-03	0	0.840	0.840	0.860	0.840	0.870	750,318	633,554	0.8444	3.133	3.133	3.208	3.133	3.245	201,145	3.1497	-4.55%
2004-11-02	0	0.880	0.870	0.880	0.870	0.910	1,184,000	1,039,160	0.8777	3.283	3.245	3.283	3.245	3.395	317,407	3.2739	-1.12%
2004-11-01	0	0.890	0.890	0.900	0.890	1.060	3,868,000	3,727,600	0.9637	3.320	3.320	3.357	3.320	3.954	1,036,935	3.5948	-4.30%
2004-10-29	1	-	-	-	-	-	0	0	-	3.469	-	-	-	-	0	-	0.00%
2004-10-28	1	-	-	-	-	-	0	0	-	3.469	-	-	-	-	0	-	0.00%
2004-10-27	1	-	-	-	-	-	0	0	-	3.469	-	-	-	-	0	-	0.00%
2004-10-26	1	-	-	-	-	-	0	0	-	3.469	-	-	-	-	0	-	0.00%
2004-10-25	1	-	-	-	-	-	0	0	-	3.469	-	-	-	-	0	-	0.00%
2004-10-21	1	-	-	-	-	-	0	0	-	3.469	-	-	-	-	0	-	0.00%
2004-10-20	1	-	-	-	-	-	0	0	-	3.469	-	-	-	-	0	-	0.00%
2004-10-19	1	-	-	-	-	-	0	0	-	3.469	-	-	-	-	0	-	0.00%
2004-10-18	1	-	-	-	-	-	0	0	-	3.469	-	-	-	-	0	-	0.00%
2004-10-15	0	0.930	0.910	0.940	0.780	0.940	2,420,000	2,119,000	0.8756	3.469	3.395	3.506	2.910	3.506	648,754	3.2663	19.23%
2004-10-14	0	0.780	0.770	0.810	0.780	0.800	192,000	153,000	0.7969	2.910	2.872	3.021	2.910	2.984	51,471	2.9725	-4.88%
2004-10-13	0	0.820	0.790	0.820	0.780	0.890	1,004,000	820,140	0.8169	3.059	2.947	3.059	2.910	3.320	269,153	3.0471	-7.87%
2004-10-12	0	0.890	0.880	0.910	0.890	0.920	634,000	577,940	0.9116	3.320	3.283	3.395	3.320	3.432	169,963	3.4004	-7.29%
2004-10-11	0	0.960	0.940	0.960	0.920	1.030	764,000	733,900	0.9606	3.581	3.506	3.581	3.432	3.842	204,813	3.5833	-2.04%
2004-10-08	0	0.980	0.980	0.990	0.950	0.980	172,000	165,400	0.9616	3.656	3.656	3.693	3.544	3.656	46,110	3.5871	-2.00%
2004-10-07	0	1.000	1.000	1.020	1.000	1.030	648,000	650,440	1.0038	3.730	3.730	3.805	3.730	3.842	173,716	3.7443	-3.85%
2004-10-06	0	1.040	1.040	1.050	1.040	1.040	200,000	208,000	1.0400	3.879	3.879	3.917	3.879	3.879	53,616	3.8794	-3.70%
2004-10-05	0	1.080	1.040	1.080	1.040	1.100	250,000	266,540	1.0662	4.029	3.879	4.029	3.879	4.103	67,020	3.9770	0.00%
2004-10-04	0	1.080	1.030	1.080	1.040	1.090	136,000	144,480	1.0624	4.029	3.842	4.029	3.879	4.066	36,459	3.9628	-0.92%
2004-09-30	0	1.090	1.060	1.090	1.060	1.100	96,000	102,800	1.0708	4.066	3.954	4.066	3.954	4.103	25,736	3.9945	-0.91%
2004-09-28	0	1.100	1.030	1.100	1.050	1.100	94,000	99,800	1.0617	4.103	3.842	4.103	3.917	4.103	25,200	3.9604	3.77%
2004-09-27	0	1.060	1.060	1.080	1.060	1.100	132,000	143,920	1.0903	3.954	3.954	4.029	3.954	4.103	35,387	4.0671	-3.64%
2004-09-24	0	1.100	1.070	1.100	1.070	1.100	304,533	331,629	1.0890	4.103	3.991	4.103	3.991	4.103	81,639	4.0621	0.00%
2004-09-23	0	1.100	1.080	1.100	1.080	1.100	72,000	78,500	1.0903	4.103	4.029	4.103	4.029	4.103	19,302	4.0670	-1.79%
2004-09-22	0	1.120	1.100	1.120	-	-	0	0	-	4.178	4.103	4.178	-	-	0	-	0.00%
2004-09-21	0	1.120	1.110	1.130	1.100	1.140	214,000	238,400	1.1140	4.178	4.141	4.215	4.103	4.252	57,369	4.1555	-3.45%
2004-09-20	0	1.160	1.110	1.170	1.150	1.160	150,000	173,500	1.1567	4.327	4.141	4.364	4.290	4.327	40,212	4.3146	1.75%
2004-09-17	0	1.140	1.130	1.150	1.140	1.140	50,000	57,000	1.1400	4.252	4.215	4.290	4.252	4.252	13,404	4.2525	-3.39%
2004-09-16	0	1.180	1.140	1.180	1.150	1.180	324,000	375,100	1.1577	4.402	4.252	4.402	4.290	4.402	86,858	4.3185	0.00%
2004-09-15	0	1.180	1.150	1.180	1.120	1.180	292,000	330,520	1.1319	4.402	4.290	4.402	4.178	4.402	78,279	4.2223	0.85%
2004-09-14	0	1.170	1.150	1.170	1.130	1.190	480,000	555,700	1.1577	4.364	4.290	4.364	4.215	4.439	128,679	4.3185	3.54%
2004-09-13	0	1.130	1.120	1.180	1.130	1.160	180,000	206,100	1.1450	4.215	4.178	4.402	4.215	4.327	48,254	4.2711	-3.42%
2004-09-10	0	1.170	1.160	1.200	1.160	1.190	120,149	141,667	1.1791	4.364	4.327	4.476	4.327	4.439	32,210	4.3983	-2.50%
2004-09-09	0	1.200	1.170	1.210	1.200	1.200	40,000	48,000	1.2000	4.476	4.364	4.514	4.476	4.476	10,723	4.4763	-2.44%
2004-09-08	0	1.230	1.190	1.230	1.180	1.230	394,000	475,660	1.2073	4.588	4.439	4.588	4.402	4.588	105,624	4.5033	-0.81%
2004-09-07	0	1.240	1.240	1.270	1.240	1.270	220,000	276,100	1.2550	4.625	4.625	4.737	4.625	4.737	58,978	4.6814	-3.12%
2004-09-06	0	1.280	1.240	1.280	1.240	1.330	220,000	278,820	1.2674	4.775	4.625	4.775	4.625	4.961	58,978	4.7276	2.40%
2004-09-03	0	1.250	1.250	1.310	1.250	1.300	70,088	89,607	1.2785	4.663	4.663	4.887	4.663	4.849	18,789	4.7691	-6.72%
2004-09-02	0	1.340	1.300	1.340	1.330	1.350	292,000	390,200	1.3363	4.999	4.849	4.999	4.961	5.036	78,279	4.9847	-6.94%
2004-09-01	0	1.440	1.400	1.450	1.360	1.500	1,130,103	1,591,476	1.4083	5.372	5.222	5.409	5.073	5.595	302,958	5.2531	0.00%
2004-08-31	0	1.440	1.430	1.440	1.280	1.450	1,996,000	2,716,160	1.3608	5.372	5.334	5.372	4.775	5.409	535,088	5.0761	4.35%
2004-08-30	0	1.380	1.300	1.380	1.200	1.400	2,078,000	2,663,540	1.2818	5.148	4.849	5.148	4.476	5.222	557,071	4.7813	10.40%
2004-08-27	0	1.250	1.210	1.250	1.200	1.270	1,240,000	1,526,300	1.2309	4.663	4.514	4.663	4.476	4.737	332,420	4.5915	-1.57%
2004-08-26	0	1.270	1.190	1.270	1.150	1.270	908,000	1,101,080	1.2126	4.737	4.439	4.737	4.290	4.737	243,417	4.5234	7.63%
2004-08-25	0	1.180	1.170	1.180	1.160	1.190	210,000	246,700	1.1748	4.402	4.364	4.402	4.327	4.439	56,297	4.3821	-6.35%
2004-08-24	0	1.260	1.250	1.260	1.160	1.260	626,000	742,080	1.1854	4.700	4.663	4.700	4.327	4.700	167,818	4.4219	4.13%
2004-08-23	0	1.210	1.200	1.210	1.210	1.220	86,000	104,360	1.2135	4.514	4.476	4.514	4.514	4.551	23,055	4.5266	-3.97%
2004-08-20	0	1.260	1.210	1.260	1.210	1.280	566,000	690,880	1.2206	4.700	4.514	4.700	4.514	4.775	151,733	4.5532	-3.08%
2004-08-19	0	1.300	1.210	1.310	1.200	1.310	865,028	1,093,443	1.2641	4.849	4.514	4.887	4.476	4.887	231,897	4.7152	1.56%
2004-08-18	0	1.280	1.280	1.300	1.200	1.300	1,008,000	1,254,880	1.2449	4.775	4.775	4.849	4.476	4.849	270,225	4.6438	-4.48%
2004-08-17	0	1.340	1.290	1.340	1.280	1.350	138,000	180,600	1.3087	4.999	4.812	4.999	4.775	5.036	36,995	4.8817	-2.19%
2004-08-16	0	1.370	1.320	1.370	-	-	0	0	-	5.110	4.924	5.110	-	-	0	-	-0.72%
2004-08-13	0	1.380	1.320	1.370	1.320	1.380	132,000	178,860	1.3550	5.148	4.924	5.110	4.924	5.148	35,387	5.0545	-1.43%
2004-08-12	0	1.400	1.380	1.400	1.390	1.410	204,000	285,100	1.3975	5.222	5.148	5.222	5.185	5.260	54,688	5.2132	-2.78%
2004-08-11	0	1.440	1.390	1.440	-	-	0	0	-	5.372	5.185	5.372	-	-	0	-	-4.00%
2004-08-10	0	1.500	1.380	1.540	1.430	1.500	150,430	222,876	1.4816	5.595	5.148	5.745	5.334	5.595	40,327	5.5267	0.00%
2004-08-09	0	1.500	1.480	1.520	1.500	1.520	150,000	226,700	1.5113	5.595	5.521	5.670	5.595	5.670	40,212	5.6376	-2.60%
2004-08-06	0	1.540	1.500	1.540	1.540	1.570	60,000	92,700	1.5450	5.745	5.595	5.745	5.745	5.856	16,085	5.7632	-1.91%
2004-08-05	0	1.570	1.510	1.580	1.560	1.570	108,000	169,360	1.5681	5.856	5.633	5.894	5.819	5.856	28,953	5.8495	1.29%
2004-08-04	0	1.550	1.500	1.550	1.550	1.640	450,000	707,100	1.5713	5.782	5.595	5.782	5.782	6.118	120,636	5.8614	-5.49%
2004-08-03	0	1.640	1.570	1.650	1.630	1.640	722,000	1,183,960	1.6398	6.118	5.856	6.155	6.080	6.118	193,554	6.1170	-5.75%
2004-08-02	0	1.740	1.660	1.750	1.740	1.800	132,000	233,000	1.7652	6.491	6.192	6.528	6.491	6.714	35,387	6.5844	-10.77%
2004-07-30	0	1.950	1.950	1.970	1.740	1.950	2,240,000	4,130,500	1.8440	7.274	7.274	7.349	6.491	7.274	600,500	6.8784	7.73%
2004-07-29	0	1.810	1.810	1.820	1.480	1.810	2,968,000	4,717,980	1.5896	6.752	6.752	6.789	5.521	6.752	795,662	5.9296	11.73%
2004-07-28	0	1.620	1.570	1.620	1.570	1.630	454,000	728,760	1.6052	6.043	5.856	6.043	5.856	6.080	121,708	5.9878	-4.14%
2004-07-27	0	1.690	1.650	1.690	1.620	1.720	728,000	1,203,140	1.6527	6.304	6.155	6.304	6.043	6.416	195,162	6.1648	-2.87%
2004-07-26	0	1.740	1.660	1.740	1.630	1.750	636,000	1,076,360	1.6924	6.491	6.192	6.491	6.080	6.528	170,499	6.3130	-0.57%
2004-07-23	0	1.750	1.670	1.760	1.650	1.760	902,000	1,556,940	1.7261	6.528	6.229	6.565	6.155	6.565	241,808	6.4387	0.57%
2004-07-22	0	1.740	1.780	1.790	1.740	1.850	1,502,000	2,673,920	1.7802	6.491	6.640	6.677	6.491	6.901	402,657	6.6407	-4.40%
2004-07-21	0	1.820	1.760	1.800	1.700	1.980	3,716,000	6,661,220	1.7926	6.789	6.565	6.714	6.341	7.386	996,186	6.6867	-6.19%
2004-07-20	0	1.940	1.860	1.950	1.900	2.025	396,000	776,990	1.9621	7.237	6.938	7.274	7.087	7.554	106,160	7.3191	-4.20%
2004-07-19	0	2.025	1.990	2.050	1.970	2.025	156,000	310,700	1.9917	7.554	7.423	7.647	7.349	7.554	41,821	7.4294	-1.22%
2004-07-16	0	2.050	1.960	2.050	1.960	2.050	296,000	592,110	2.0004	7.647	7.311	7.647	7.311	7.647	79,352	7.4618	3.02%
2004-07-15	0	1.990	1.920	1.990	1.940	2.075	190,000	376,270	1.9804	7.423	7.162	7.423	7.237	7.740	50,935	7.3872	-6.35%
2004-07-14	0	2.125	2.075	2.125	2.075	2.400	738,000	1,594,000	2.1599	7.927	7.740	7.927	7.740	8.953	197,843	8.0569	-11.46%
2004-07-13	0	2.400	2.350	2.425	2.400	2.450	44,000	106,050	2.4102	8.953	8.766	9.046	8.953	9.139	11,796	8.9907	-1.03%
2004-07-12	0	2.425	2.400	2.475	2.425	2.500	24,000	58,500	2.4375	9.046	8.953	9.232	9.046	9.326	6,434	9.0924	-3.96%
2004-07-09	0	2.525	2.425	2.525	2.550	2.550	2,000	5,100	2.5500	9.419	9.046	9.419	9.512	9.512	536	9.5121	-0.98%
2004-07-08	0	2.550	2.425	2.550	2.400	2.550	330,170	811,278	2.4572	9.512	9.046	9.512	8.953	9.512	88,512	9.1657	-1.92%
2004-07-07	0	2.600	2.550	2.600	2.575	2.600	236,000	607,950	2.5761	9.699	9.512	9.699	9.605	9.699	63,267	9.6093	6.12%
2004-07-06	0	2.450	2.425	2.475	2.450	2.475	420,000	1,032,750	2.4589	9.139	9.046	9.232	9.139	9.232	112,594	9.1724	-4.85%
2004-07-05	0	2.575	2.500	2.575	-	-	1,520	3,572	2.3500	9.605	9.326	9.605	-	-	407	8.7660	-0.96%
2004-07-02	0	2.600	2.575	2.600	2.575	2.600	188,000	488,600	2.5989	9.699	9.605	9.699	9.605	9.699	50,399	9.6946	0.00%
2004-06-30	0	2.600	2.550	2.600	2.550	2.600	510,000	1,315,500	2.5794	9.699	9.512	9.699	9.512	9.699	136,721	9.6218	0.97%
2004-06-29	0	2.575	2.550	2.575	2.525	2.575	555,869	1,427,471	2.5680	9.605	9.512	9.605	9.419	9.605	149,018	9.5792	0.00%
2004-06-28	0	2.575	2.550	2.575	2.550	2.575	594,000	1,520,450	2.5597	9.605	9.512	9.605	9.512	9.605	159,240	9.5482	0.00%
2004-06-25	0	2.575	2.550	2.575	2.550	2.575	840,000	2,159,500	2.5708	9.605	9.512	9.605	9.512	9.605	225,187	9.5898	-0.96%
2004-06-24	0	2.600	2.550	2.600	2.550	2.600	926,946	2,389,618	2.5779	9.699	9.512	9.699	9.512	9.699	248,496	9.6163	0.00%
2004-06-23	0	2.600	2.550	2.600	2.550	2.625	920,000	2,382,000	2.5891	9.699	9.512	9.699	9.512	9.792	246,634	9.6580	0.00%
2004-06-21	0	2.600	2.550	2.600	2.575	2.625	510,000	1,320,250	2.5887	9.699	9.512	9.699	9.605	9.792	136,721	9.6565	0.97%
2004-06-18	0	2.575	2.550	2.575	2.475	2.600	762,000	1,943,250	2.5502	9.605	9.512	9.605	9.232	9.699	204,277	9.5128	0.00%
2004-06-17	0	2.575	2.525	2.575	2.525	2.600	938,000	2,394,450	2.5527	9.605	9.419	9.605	9.419	9.699	251,459	9.5222	0.98%
2004-06-16	0	2.550	2.575	2.600	2.550	2.600	910,000	2,342,000	2.5736	9.512	9.605	9.699	9.512	9.699	243,953	9.6002	-1.92%
2004-06-15	0	2.600	2.550	2.600	2.575	2.625	620,000	1,605,500	2.5895	9.699	9.512	9.699	9.605	9.792	166,210	9.6595	-0.95%
2004-06-14	0	2.625	2.575	2.625	2.575	2.650	1,253,516	3,280,540	2.6171	9.792	9.605	9.792	9.605	9.885	336,043	9.7623	0.00%
2004-06-11	0	2.625	2.600	2.625	2.525	2.675	1,390,000	3,617,700	2.6027	9.792	9.699	9.792	9.419	9.978	372,632	9.7085	-0.94%
2004-06-10	0	2.650	2.600	2.650	2.550	2.675	1,342,000	3,538,450	2.6367	9.885	9.699	9.885	9.512	9.978	359,764	9.8355	1.92%
2004-06-09	0	2.600	2.600	2.625	2.500	2.600	1,480,200	3,776,235	2.5512	9.699	9.699	9.792	9.326	9.699	396,812	9.5164	0.97%
2004-06-08	0	2.575	2.550	2.600	2.550	2.600	1,090,862	2,819,168	2.5843	9.605	9.512	9.699	9.512	9.699	292,439	9.6402	0.00%
2004-06-07	0	2.575	2.550	2.575	2.550	2.675	1,019,120	2,667,628	2.6176	9.605	9.512	9.605	9.512	9.978	273,206	9.7642	-0.96%
2004-06-04	0	2.600	2.575	2.625	2.575	2.700	1,240,000	3,282,800	2.6474	9.699	9.605	9.792	9.605	10.07	332,420	9.8755	-1.89%
2004-06-03	0	2.650	2.650	2.700	2.475	2.650	4,998,154	12,735,158	2.5480	9.885	9.885	10.07	9.232	9.885	1,339,906	9.5045	6.00%
2004-06-02	0	2.500	2.475	2.500	2.100	2.600	8,807,653	20,969,517	2.3808	9.326	9.232	9.326	7.833	9.699	2,361,158	8.8810	20.48%
2004-06-01	0	2.075	2.050	2.100	2.050	2.075	1,720,000	3,562,500	2.0712	7.740	7.647	7.833	7.647	7.740	461,098	7.7261	0.00%
2004-05-31	0	2.075	2.075	2.100	2.050	2.100	1,312,000	2,732,650	2.0828	7.740	7.740	7.833	7.647	7.833	351,721	7.7694	-2.35%
2004-05-28	0	2.125	2.100	2.125	2.075	2.125	2,019,241	4,203,524	2.0817	7.927	7.833	7.927	7.740	7.927	541,319	7.7653	1.19%
2004-05-27	0	2.100	2.100	2.125	2.075	2.125	3,970,000	8,278,550	2.0853	7.833	7.833	7.927	7.740	7.927	1,064,279	7.7786	-1.18%
2004-05-25	0	2.125	2.100	2.125	2.100	2.125	3,560,000	7,489,000	2.1037	7.927	7.833	7.927	7.833	7.927	954,366	7.8471	-2.30%
2004-05-24	0	2.175	2.150	2.175	2.100	2.175	4,810,000	10,274,500	2.1361	8.113	8.020	8.113	7.833	8.113	1,289,466	7.9680	1.16%
2004-05-21	0	2.150	2.125	2.150	2.025	2.150	4,824,000	9,990,250	2.0709	8.020	7.927	8.020	7.554	8.020	1,293,219	7.7251	2.38%
2004-05-20	0	2.100	2.050	2.100	2.050	2.125	4,780,000	9,933,000	2.0780	7.833	7.647	7.833	7.647	7.927	1,281,424	7.7515	-4.55%
2004-05-19	0	2.200	2.150	2.200	2.050	2.200	5,182,591	11,019,482	2.1262	8.206	8.020	8.206	7.647	8.206	1,389,350	7.9314	3.53%
2004-05-18	0	2.125	2.100	2.150	2.050	2.150	15,870,352	31,809,700	2.0043	7.927	7.833	8.020	7.647	8.020	4,254,528	7.4767	0.00%
2004-05-17	0	2.125	2.075	2.150	2.075	2.175	1,820,000	3,827,250	2.1029	7.927	7.740	8.020	7.740	8.113	487,906	7.8442	-1.16%
2004-05-14	0	2.150	2.100	2.150	2.100	2.150	1,344,000	2,861,750	2.1293	8.020	7.833	8.020	7.833	8.020	360,300	7.9427	-1.15%
2004-05-13	0	2.175	2.100	2.175	2.100	2.175	912,720	1,954,540	2.1414	8.113	7.833	8.113	7.833	8.113	244,682	7.9881	-1.14%
2004-05-12	0	2.200	2.175	2.200	2.150	2.200	1,124,000	2,443,950	2.1743	8.206	8.113	8.206	8.020	8.206	301,322	8.1108	-1.12%
2004-05-11	0	2.225	2.175	2.225	2.150	2.225	1,180,000	2,582,750	2.1888	8.300	8.113	8.300	8.020	8.300	316,335	8.1646	2.30%
2004-05-10	0	2.175	2.125	2.200	2.100	2.250	1,960,360	4,270,697	2.1785	8.113	7.927	8.206	7.833	8.393	525,534	8.1264	-5.43%
2004-05-07	0	2.300	2.300	2.325	2.125	2.325	3,036,000	6,681,900	2.2009	8.580	8.580	8.673	7.927	8.673	813,892	8.2098	3.37%
2004-05-06	0	2.225	2.200	2.225	2.175	2.250	900,000	1,989,250	2.2103	8.300	8.206	8.300	8.113	8.393	241,272	8.2448	0.00%
2004-05-05	0	2.225	2.200	2.250	2.150	2.250	1,261,183	2,778,425	2.2030	8.300	8.206	8.393	8.020	8.393	338,098	8.2178	2.30%
2004-05-04	0	2.175	2.175	2.200	2.175	2.250	1,250,000	2,772,250	2.2178	8.113	8.113	8.206	8.113	8.393	335,100	8.2729	-1.14%
2004-05-03	0	2.200	2.175	2.225	2.175	2.225	910,000	2,008,000	2.2066	8.206	8.113	8.300	8.113	8.300	243,953	8.2311	0.00%
2004-04-30	0	2.200	2.175	2.225	2.200	2.250	670,000	1,476,000	2.2030	8.206	8.113	8.300	8.206	8.393	179,614	8.2176	-2.22%
2004-04-29	0	2.250	2.200	2.250	2.175	2.250	1,192,000	2,650,350	2.2234	8.393	8.206	8.393	8.113	8.393	319,552	8.2940	-1.10%
2004-04-28	0	2.275	2.250	2.275	2.250	2.300	688,000	1,563,000	2.2718	8.486	8.393	8.486	8.393	8.580	184,439	8.4743	-2.15%
2004-04-27	0	2.325	2.300	2.325	2.250	2.375	1,820,000	4,196,450	2.3057	8.673	8.580	8.673	8.393	8.859	487,906	8.6009	0.00%
2004-04-26	0	2.325	2.300	2.325	2.250	2.325	1,760,400	4,033,730	2.2914	8.673	8.580	8.673	8.393	8.673	471,929	8.5473	0.00%
2004-04-23	0	2.325	2.300	2.350	2.250	2.325	1,722,678	3,961,441	2.2996	8.673	8.580	8.766	8.393	8.673	461,816	8.5780	1.09%
2004-04-22	0	2.300	2.275	2.300	2.250	2.325	1,050,000	2,398,250	2.2840	8.580	8.486	8.580	8.393	8.673	281,484	8.5200	-1.08%
2004-04-21	0	2.325	2.250	2.325	2.200	2.325	2,186,000	4,998,000	2.2864	8.673	8.393	8.673	8.206	8.673	586,023	8.5287	0.00%
2004-04-20	0	2.325	2.300	2.325	2.300	2.350	1,281,200	2,977,140	2.3237	8.673	8.580	8.673	8.580	8.766	343,464	8.6680	-1.06%
2004-04-19	0	2.350	2.375	2.400	2.300	2.400	1,883,000	4,428,950	2.3521	8.766	8.859	8.953	8.580	8.953	504,795	8.7738	-2.08%
2004-04-16	0	2.400	2.375	2.400	2.325	2.425	2,214,000	5,241,900	2.3676	8.953	8.859	8.953	8.673	9.046	593,530	8.8317	2.13%
2004-04-15	0	2.350	2.350	2.400	2.325	2.375	1,810,000	4,246,250	2.3460	8.766	8.766	8.953	8.673	8.859	485,225	8.7511	-1.05%
2004-04-14	0	2.375	2.350	2.375	2.325	2.375	1,572,000	3,695,050	2.3505	8.859	8.766	8.859	8.673	8.859	421,422	8.7680	-1.04%
2004-04-13	0	2.400	2.375	2.400	2.325	2.425	2,254,000	5,345,900	2.3717	8.953	8.859	8.953	8.673	9.046	604,253	8.8471	0.00%
2004-04-08	0	2.400	2.375	2.425	2.375	2.425	1,140,000	2,724,250	2.3897	8.953	8.859	9.046	8.859	9.046	305,612	8.9141	-1.03%
2004-04-07	0	2.425	2.400	2.425	2.375	2.425	1,581,585	3,790,506	2.3967	9.046	8.953	9.046	8.859	9.046	423,992	8.9400	-1.02%
2004-04-06	0	2.450	2.425	2.450	2.400	2.475	1,976,400	4,797,820	2.4276	9.139	9.046	9.139	8.953	9.232	529,834	9.0553	1.03%
2004-04-02	0	2.425	2.400	2.450	2.425	2.475	1,796,000	4,385,450	2.4418	9.046	8.953	9.139	9.046	9.232	481,472	9.1084	-2.02%
2004-04-01	0	2.475	2.425	2.475	2.425	2.500	1,830,000	4,503,750	2.4611	9.232	9.046	9.232	9.046	9.326	490,587	9.1803	-1.98%
2004-03-31	0	2.525	2.500	2.550	2.375	2.550	3,648,000	8,933,100	2.4488	9.419	9.326	9.512	8.859	9.512	977,957	9.1345	-0.98%
2004-03-30	0	2.550	2.475	2.575	2.450	2.550	1,704,000	4,235,900	2.4859	9.512	9.232	9.605	9.139	9.512	456,809	9.2728	3.03%
2004-03-29	0	2.475	2.450	2.475	2.400	2.500	2,384,000	5,833,800	2.4471	9.232	9.139	9.232	8.953	9.326	639,103	9.1281	-1.00%
2004-03-26	0	2.500	2.500	2.525	2.475	2.525	1,098,000	2,738,250	2.4939	9.326	9.326	9.419	9.232	9.419	294,352	9.3026	2.04%
2004-03-25	0	2.450	2.425	2.475	2.425	2.525	1,178,000	2,917,900	2.4770	9.139	9.046	9.232	9.046	9.419	315,799	9.2398	-2.00%
2004-03-24	0	2.500	2.475	2.500	2.500	2.525	1,224,000	3,062,500	2.5020	9.326	9.232	9.326	9.326	9.419	328,130	9.3332	0.00%
2004-03-23	0	2.500	2.500	2.525	2.500	2.575	790,000	1,997,500	2.5285	9.326	9.326	9.419	9.326	9.605	211,783	9.4318	-2.91%
2004-03-22	0	2.575	2.550	2.575	2.525	2.575	1,332,000	3,396,850	2.5502	9.605	9.512	9.605	9.419	9.605	357,083	9.5128	0.00%
2004-03-19	0	2.575	2.575	2.600	2.550	2.625	1,613,822	4,166,364	2.5817	9.605	9.605	9.699	9.512	9.792	432,634	9.6302	-0.96%
2004-03-18	0	2.600	2.550	2.600	2.550	2.625	2,174,000	5,632,900	2.5910	9.699	9.512	9.699	9.512	9.792	582,807	9.6651	-0.95%
2004-03-17	0	2.625	2.600	2.625	2.575	2.625	1,874,000	4,863,300	2.5951	9.792	9.699	9.792	9.605	9.792	502,382	9.6805	1.94%
2004-03-16	0	2.575	2.550	2.575	2.525	2.600	2,113,040	5,415,098	2.5627	9.605	9.512	9.605	9.419	9.699	566,464	9.5595	-0.96%
2004-03-15	0	2.600	2.575	2.600	2.575	2.650	2,601,523	6,774,496	2.6041	9.699	9.605	9.699	9.605	9.885	697,417	9.7137	0.00%
2004-03-12	0	2.600	2.575	2.600	2.550	2.600	1,556,553	4,000,505	2.5701	9.699	9.605	9.699	9.512	9.699	417,281	9.5871	0.00%
2004-03-11	0	2.600	2.600	2.625	2.550	2.650	1,706,000	4,438,650	2.6018	9.699	9.699	9.792	9.512	9.885	457,345	9.7053	0.00%
2004-03-10	0	2.600	2.525	2.600	2.550	2.625	2,910,000	7,503,500	2.5785	9.699	9.419	9.699	9.512	9.792	780,114	9.6185	-1.89%
2004-03-09	0	2.650	2.600	2.625	2.600	2.700	2,640,102	6,944,853	2.6305	9.885	9.699	9.792	9.699	10.07	707,759	9.8125	0.00%
2004-03-08	0	2.650	2.625	2.650	2.550	2.650	4,580,486	11,879,914	2.5936	9.885	9.792	9.885	9.512	9.885	1,227,938	9.6747	2.91%
2004-03-05	0	2.575	2.575	2.600	2.550	2.625	2,216,000	5,727,350	2.5845	9.605	9.605	9.699	9.512	9.792	594,066	9.6409	0.00%
2004-03-04	0	2.575	2.550	2.575	2.475	2.575	1,012,000	2,553,450	2.5232	9.605	9.512	9.605	9.232	9.605	271,297	9.4120	0.98%
2004-03-03	0	2.550	2.500	2.550	2.425	2.600	9,934,974	24,809,488	2.4972	9.512	9.326	9.512	9.046	9.699	2,663,371	9.3151	0.99%
2004-03-02	0	2.525	2.475	2.525	2.500	2.575	2,340,000	5,899,000	2.5209	9.419	9.232	9.419	9.326	9.605	627,308	9.4037	-0.98%
2004-03-01	0	2.550	2.550	2.575	2.550	2.625	4,554,025	11,800,912	2.5913	9.512	9.512	9.605	9.512	9.792	1,220,844	9.6662	0.00%
2004-02-27	0	2.550	2.550	2.575	2.425	2.625	4,335,000	11,011,375	2.5401	9.512	9.512	9.605	9.046	9.792	1,162,128	9.4752	3.03%
2004-02-26	0	2.475	2.475	2.525	2.475	2.575	2,072,902	5,239,887	2.5278	9.232	9.232	9.419	9.232	9.605	555,704	9.4293	-1.98%
2004-02-25	0	2.525	2.525	2.550	2.500	2.600	2,108,005	5,356,162	2.5409	9.419	9.419	9.512	9.326	9.699	565,115	9.4780	-1.94%
2004-02-24	0	2.575	2.575	2.600	2.550	2.625	2,056,000	5,338,050	2.5963	9.605	9.605	9.699	9.512	9.792	551,173	9.6849	-1.90%
2004-02-23	0	2.625	2.600	2.625	2.525	2.625	2,556,000	6,585,200	2.5764	9.792	9.699	9.792	9.419	9.792	685,213	9.6104	1.94%
2004-02-20	0	2.575	2.575	2.600	2.575	2.650	3,134,000	8,135,400	2.5959	9.605	9.605	9.699	9.605	9.885	840,164	9.6831	-1.90%
2004-02-19	0	2.625	2.600	2.625	2.525	2.625	2,770,000	7,127,000	2.5729	9.792	9.699	9.792	9.419	9.792	742,582	9.5976	1.94%
2004-02-18	0	2.575	2.575	2.600	2.500	2.600	3,396,000	8,685,850	2.5577	9.605	9.605	9.699	9.326	9.699	910,401	9.5407	-0.96%
2004-02-17	0	2.600	2.575	2.600	2.575	2.700	1,799,000	4,689,350	2.6066	9.699	9.605	9.699	9.605	10.07	482,276	9.7234	-0.95%
2004-02-16	0	2.625	2.575	2.650	2.550	2.800	15,692,020	40,968,058	2.6108	9.792	9.605	9.885	9.512	10.44	4,206,721	9.7387	5.00%
2004-02-13	0	2.500	2.475	2.500	2.250	2.550	36,754,000	85,000,650	2.3127	9.326	9.232	9.326	8.393	9.512	9,853,022	8.6269	9.89%
2004-02-12	0	2.275	2.225	2.300	2.175	2.300	576,000	1,288,300	2.2366	8.486	8.300	8.580	8.113	8.580	154,414	8.3431	2.25%
2004-02-11	0	2.225	2.175	2.225	2.025	2.225	2,197,600	4,635,760	2.1095	8.300	8.113	8.300	7.554	8.300	589,133	7.8688	0.00%
2004-02-10	0	2.225	2.175	2.225	2.150	2.300	930,000	2,049,000	2.2032	8.300	8.113	8.300	8.020	8.580	249,315	8.2185	-7.29%
2004-02-09	0	2.400	2.200	2.400	2.200	2.400	673,515	1,525,233	2.2646	8.953	8.206	8.953	8.206	8.953	180,556	8.4474	2.13%
2004-02-06	0	2.350	2.250	2.350	2.250	2.350	316,000	729,700	2.3092	8.766	8.393	8.766	8.393	8.766	84,713	8.6138	-4.08%
2004-02-05	0	2.450	2.400	2.450	2.375	2.450	256,000	612,100	2.3910	9.139	8.953	9.139	8.859	9.139	68,629	8.9190	2.08%
2004-02-04	0	2.400	2.250	2.400	2.300	2.400	128,000	299,800	2.3422	8.953	8.393	8.953	8.580	8.953	34,314	8.7369	-2.04%
2004-02-03	0	2.450	2.350	2.450	2.450	2.475	15,000	36,650	2.4433	9.139	8.766	9.139	9.139	9.232	4,021	9.1142	-1.01%
2004-02-02	0	2.475	2.325	2.475	2.350	2.475	81,335	192,754	2.3699	9.232	8.673	9.232	8.766	9.232	21,804	8.8402	-1.98%
2004-01-30	0	2.525	2.325	2.525	2.350	2.525	150,000	367,950	2.4530	9.419	8.673	9.419	8.766	9.419	40,212	9.1502	1.00%
2004-01-29	0	2.500	2.350	2.500	-	-	1,360	2,992	2.2000	9.326	8.766	9.326	-	-	365	8.2065	0.00%
2004-01-28	0	2.500	2.300	2.575	2.300	2.500	296,000	711,450	2.4035	9.326	8.580	9.605	8.580	9.326	79,352	8.9658	-0.99%
2004-01-27	0	2.525	2.400	2.525	-	-	0	0	-	9.419	8.953	9.419	-	-	0	-	-4.72%
2004-01-26	0	2.650	2.350	-	2.525	2.650	176,000	454,100	2.5801	9.885	8.766	-	9.419	9.885	47,182	9.6244	3.92%
2004-01-21	0	2.550	2.275	2.550	2.400	2.550	150,533	362,909	2.4108	9.512	8.486	9.512	8.953	9.512	40,355	8.9929	4.08%
2004-01-20	0	2.450	2.300	2.450	2.275	2.500	290,000	685,150	2.3626	9.139	8.580	9.139	8.486	9.326	77,743	8.8130	2.08%
2004-01-19	0	2.400	2.250	2.400	2.275	2.400	210,000	489,350	2.3302	8.953	8.393	8.953	8.486	8.953	56,297	8.6923	0.00%
2004-01-16	0	2.400	2.300	2.400	2.300	2.400	190,000	451,200	2.3747	8.953	8.580	8.953	8.580	8.953	50,935	8.8583	-1.03%
2004-01-15	0	2.425	2.250	2.425	2.300	2.425	53,560	125,482	2.3428	9.046	8.393	9.046	8.580	9.046	14,358	8.7393	-1.02%
2004-01-14	0	2.450	2.450	2.500	2.400	2.425	44,523	107,136	2.4063	9.139	9.139	9.326	8.953	9.046	11,936	8.9761	1.03%
2004-01-13	0	2.425	2.350	2.425	2.350	2.425	68,000	160,850	2.3654	9.046	8.766	9.046	8.766	9.046	18,229	8.8236	1.04%
2004-01-12	0	2.400	2.350	2.400	2.400	2.500	22,676	55,121	2.4308	8.953	8.766	8.953	8.953	9.326	6,079	9.0675	-1.03%
2004-01-09	0	2.425	2.375	2.425	2.375	2.500	70,000	169,000	2.4143	9.046	8.859	9.046	8.859	9.326	18,766	9.0058	-4.90%
2004-01-08	0	2.550	2.350	2.550	2.350	2.575	206,000	495,650	2.4061	9.512	8.766	9.512	8.766	9.605	55,225	8.9752	4.08%
2004-01-07	0	2.450	2.425	2.450	2.375	2.450	324,000	783,950	2.4196	9.139	9.046	9.139	8.859	9.139	86,858	9.0257	1.03%
2004-01-06	0	2.425	2.400	2.425	2.425	2.525	166,192	411,061	2.4734	9.046	8.953	9.046	9.046	9.419	44,553	9.2264	-3.00%
2004-01-05	0	2.500	2.450	2.500	2.450	2.525	189,777	470,170	2.4775	9.326	9.139	9.326	9.139	9.419	50,875	9.2416	-3.85%
2004-01-02	0	2.600	2.500	2.600	2.475	2.600	480,000	1,220,600	2.5429	9.699	9.326	9.699	9.232	9.699	128,679	9.4857	0.00%
2003-12-31	0	2.600	2.475	2.600	2.450	2.600	2,610,000	6,426,750	2.4624	9.699	9.232	9.699	9.139	9.699	699,690	9.1851	1.96%
2003-12-30	0	2.550	2.425	2.600	2.450	2.625	334,920	839,549	2.5067	9.512	9.046	9.699	9.139	9.792	89,785	9.3506	-1.92%
2003-12-29	0	2.600	2.450	2.550	2.400	2.600	421,435	1,048,186	2.4872	9.699	9.139	9.512	8.953	9.699	112,978	9.2778	5.05%
2003-12-24	0	2.475	2.400	2.500	2.400	2.475	31,881	77,173	2.4207	9.232	8.953	9.326	8.953	9.232	8,547	9.0296	0.00%
2003-12-23	0	2.475	2.450	2.500	2.450	2.500	1,090,430	2,717,511	2.4921	9.232	9.139	9.326	9.139	9.326	292,323	9.2963	2.06%
2003-12-22	0	2.425	2.400	2.425	2.400	2.500	827,696	2,012,016	2.4309	9.046	8.953	9.046	8.953	9.326	221,889	9.0677	-1.02%
2003-12-19	0	2.450	2.350	2.450	2.350	2.500	1,426,000	3,489,300	2.4469	9.139	8.766	9.139	8.766	9.326	382,282	9.1275	-2.00%
2003-12-18	0	2.500	2.400	2.500	2.475	2.500	2,920,000	7,295,000	2.4983	9.326	8.953	9.326	9.232	9.326	782,794	9.3192	0.00%
2003-12-17	0	2.500	2.500	2.525	2.400	2.550	2,500,132	6,103,017	2.4411	9.326	9.326	9.419	8.953	9.512	670,236	9.1058	-0.99%
2003-12-16	0	2.525	2.475	2.525	2.525	2.550	46,532	117,464	2.5244	9.419	9.232	9.419	9.419	9.512	12,474	9.4165	0.00%
2003-12-15	0	2.525	2.475	2.525	2.475	2.550	452,000	1,137,450	2.5165	9.419	9.232	9.419	9.232	9.512	121,172	9.3870	0.00%
2003-12-12	0	2.525	2.500	2.525	2.500	2.550	247,020	622,198	2.5188	9.419	9.326	9.419	9.326	9.512	66,221	9.3958	-0.98%
2003-12-11	0	2.550	2.500	2.550	2.500	2.550	280,880	709,634	2.5265	9.512	9.326	9.512	9.326	9.512	75,298	9.4243	0.00%
2003-12-10	0	2.550	2.550	2.600	2.450	2.575	988,670	2,475,325	2.5037	9.512	9.512	9.699	9.139	9.605	265,043	9.3393	0.00%
2003-12-09	0	2.550	2.550	2.575	2.450	2.675	1,778,257	4,529,973	2.5474	9.512	9.512	9.605	9.139	9.978	476,716	9.5025	-3.77%
2003-12-08	0	2.650	2.650	2.700	2.650	2.725	264,413	714,713	2.7030	9.885	9.885	10.07	9.885	10.16	70,884	10.083	-3.64%
2003-12-05	0	2.750	2.700	2.800	2.700	2.800	226,469	615,069	2.7159	10.26	10.07	10.44	10.07	10.44	60,712	10.131	-1.79%
2003-12-04	0	2.800	2.700	2.800	2.725	2.800	106,000	296,650	2.7986	10.44	10.07	10.44	10.16	10.44	28,417	10.439	0.00%
2003-12-03	0	2.800	2.775	2.800	2.775	2.825	2,172,000	6,080,250	2.7994	10.44	10.35	10.44	10.35	10.54	582,270	10.442	-1.75%
2003-12-02	0	2.850	2.775	2.850	2.800	2.850	622,678	1,746,781	2.8053	10.63	10.35	10.63	10.44	10.63	166,928	10.464	0.00%
2003-12-01	0	2.850	2.800	2.850	2.825	2.875	336,000	958,850	2.8537	10.63	10.44	10.63	10.54	10.72	90,075	10.645	0.88%
2003-11-28	0	2.825	2.775	2.825	2.750	2.825	1,243,200	3,467,160	2.7889	10.54	10.35	10.54	10.26	10.54	333,277	10.403	0.89%
2003-11-27	0	2.800	2.750	2.800	2.750	2.800	496,000	1,373,550	2.7693	10.44	10.26	10.44	10.26	10.44	132,968	10.330	0.00%
2003-11-26	0	2.800	2.750	2.800	2.750	2.800	530,000	1,466,500	2.7670	10.44	10.26	10.44	10.26	10.44	142,083	10.321	-0.88%
2003-11-25	0	2.825	2.800	2.825	2.775	2.850	1,848,000	5,179,350	2.8027	10.54	10.44	10.54	10.35	10.63	495,412	10.455	1.80%
2003-11-24	0	2.775	2.750	2.775	2.550	2.800	3,175,414	8,587,126	2.7043	10.35	10.26	10.35	9.512	10.44	851,266	10.087	6.73%
2003-11-21	0	2.600	2.575	2.700	2.500	2.625	1,224,000	3,132,650	2.5594	9.699	9.605	10.07	9.326	9.792	328,130	9.5470	-1.89%
2003-11-20	0	2.650	2.650	2.675	2.575	2.800	1,063,195	2,810,558	2.6435	9.885	9.885	9.978	9.605	10.44	285,022	9.8609	-1.85%
2003-11-19	0	2.700	2.675	2.725	2.575	2.725	2,592,000	6,971,700	2.6897	10.07	9.978	10.16	9.605	10.16	694,864	10.033	-4.42%
2003-11-18	0	2.825	2.775	2.825	2.750	2.900	1,182,000	3,308,100	2.7987	10.54	10.35	10.54	10.26	10.82	316,871	10.440	0.89%
2003-11-17	0	2.800	2.800	2.825	2.800	2.850	1,258,000	3,540,050	2.8140	10.44	10.44	10.54	10.44	10.63	337,245	10.497	-3.45%
2003-11-14	0	2.900	2.875	2.900	2.875	2.950	916,394	2,685,562	2.9306	10.82	10.72	10.82	10.72	11.00	245,667	10.932	0.00%
2003-11-13	0	2.900	2.875	2.900	2.875	2.950	2,167,220	6,298,466	2.9062	10.82	10.72	10.82	10.72	11.00	580,989	10.841	1.75%
2003-11-12	0	2.850	2.850	2.875	2.825	2.900	1,600,720	4,586,212	2.8651	10.63	10.63	10.72	10.54	10.82	429,121	10.687	0.00%
2003-11-11	0	2.850	2.825	2.850	2.725	2.875	1,476,614	4,118,042	2.7888	10.63	10.54	10.63	10.16	10.72	395,851	10.403	1.79%
2003-11-10	0	2.800	2.800	2.825	2.725	2.825	1,329,600	3,681,280	2.7687	10.44	10.44	10.54	10.16	10.54	356,440	10.328	-0.88%
2003-11-07	0	2.825	2.825	2.850	2.825	2.850	1,208,000	3,431,800	2.8409	10.54	10.54	10.63	10.54	10.63	323,841	10.597	-2.59%
2003-11-06	0	2.900	2.850	2.900	2.800	2.950	2,511,200	7,193,490	2.8646	10.82	10.63	10.82	10.44	11.00	673,203	10.685	-0.85%
2003-11-05	0	2.925	2.875	2.925	2.825	2.925	1,247,600	3,544,800	2.8413	10.91	10.72	10.91	10.54	10.91	334,457	10.599	2.63%
2003-11-04	0	2.850	2.850	2.875	2.800	2.900	966,029	2,749,800	2.8465	10.63	10.63	10.72	10.44	10.82	258,973	10.618	-0.87%
2003-11-03	0	2.875	2.875	2.900	2.850	2.925	2,587,127	7,463,437	2.8848	10.72	10.72	10.82	10.63	10.91	693,558	10.761	1.77%
2003-10-31	0	2.825	2.800	2.825	2.825	2.925	3,518,355	10,196,723	2.8982	10.54	10.44	10.54	10.54	10.91	943,202	10.811	-3.42%
2003-10-30	0	2.925	2.900	2.950	2.775	2.975	1,820,348	5,206,226	2.8600	10.91	10.82	11.00	10.35	11.10	487,999	10.669	3.54%
2003-10-29	0	2.825	2.800	2.825	2.825	2.950	2,912,818	8,470,051	2.9079	10.54	10.44	10.54	10.54	11.00	780,869	10.847	-4.24%
2003-10-28	0	2.950	2.950	3.000	2.875	3.025	3,888,458	11,465,989	2.9487	11.00	11.00	11.19	10.72	11.28	1,042,419	10.999	-0.84%
2003-10-27	0	2.975	2.900	3.000	2.575	3.000	6,318,450	17,834,288	2.8226	11.10	10.82	11.19	9.605	11.19	1,693,852	10.529	8.18%
2003-10-24	0	2.750	2.725	2.775	2.725	2.950	5,228,997	14,572,563	2.7869	10.26	10.16	10.35	10.16	11.00	1,401,791	10.396	0.00%
2003-10-23	0	2.750	2.700	2.750	2.750	3.200	7,946,904	23,802,225	2.9952	10.26	10.07	10.26	10.26	11.94	2,130,408	11.173	-5.17%
2003-10-22	1	2.900	-	-	-	-	0	0	-	10.82	-	-	-	-	0	-	0.00%
2003-10-21	1	2.900	-	-	-	-	0	0	-	10.82	-	-	-	-	0	-	0.00%
2003-10-20	0	2.900	2.900	2.925	2.800	3.000	5,094,099	14,708,376	2.8873	10.82	10.82	10.91	10.44	11.19	1,365,627	10.770	3.57%
2003-10-17	0	2.800	2.700	2.800	2.350	3.000	5,668,574	14,612,088	2.5777	10.44	10.07	10.44	8.766	11.19	1,519,633	9.6155	8.74%
2003-10-16	0	2.575	2.525	2.575	2.425	2.625	1,372,399	3,528,138	2.5708	9.605	9.419	9.605	9.046	9.792	367,913	9.5896	-0.96%
2003-10-15	0	2.600	2.575	2.600	2.550	2.700	2,960,218	7,689,527	2.5976	9.699	9.605	9.699	9.512	10.07	793,576	9.6897	-0.95%
2003-10-14	0	2.625	2.575	2.650	2.525	2.900	3,018,839	8,165,490	2.7048	9.792	9.605	9.885	9.419	10.82	809,291	10.090	-6.25%
2003-10-13	0	2.800	2.775	2.825	2.500	2.850	5,335,649	14,315,479	2.6830	10.44	10.35	10.54	9.326	10.63	1,430,382	10.008	7.69%
2003-10-10	0	2.600	2.550	2.625	2.600	3.000	9,564,432	27,284,745	2.8527	9.699	9.512	9.792	9.699	11.19	2,564,036	10.641	-8.77%
2003-10-09	0	2.850	2.875	2.900	2.850	2.975	5,995,132	17,560,060	2.9291	10.63	10.72	10.82	10.63	11.10	1,607,177	10.926	-1.72%
2003-10-08	0	2.900	2.875	2.925	2.825	3.000	7,648,593	22,261,820	2.9106	10.82	10.72	10.91	10.54	11.19	2,050,437	10.857	1.75%
2003-10-07	0	2.850	2.825	2.850	2.625	2.950	7,554,957	21,295,677	2.8188	10.63	10.54	10.63	9.792	11.00	2,025,335	10.515	6.54%
2003-10-06	0	2.675	2.675	2.700	2.175	2.750	14,935,633	37,212,981	2.4916	9.978	9.978	10.07	8.113	10.26	4,003,949	9.2941	22.99%
2003-10-03	0	2.175	2.150	2.175	2.100	2.200	5,282,000	11,429,650	2.1639	8.113	8.020	8.113	7.833	8.206	1,416,000	8.0718	4.82%
2003-10-02	0	2.075	2.075	2.100	1.950	2.225	11,743,475	24,915,847	2.1217	7.740	7.740	7.833	7.274	8.300	3,148,194	7.9143	4.80%
2003-09-30	0	1.980	1.960	1.980	1.440	2.050	49,917,722	89,512,344	1.7932	7.386	7.311	7.386	5.372	7.647	13,381,957	6.6890	29.41%
2003-09-29	0	1.530	1.510	1.530	1.060	1.550	10,286,332	13,933,128	1.3545	5.707	5.633	5.707	3.954	5.782	2,757,563	5.0527	44.34%
2003-09-26	0	1.060	1.040	1.070	1.030	1.080	968,000	1,010,860	1.0443	3.954	3.879	3.991	3.842	4.029	259,502	3.8954	2.91%
2003-09-25	0	1.030	1.020	1.030	0.960	1.030	1,130,000	1,135,960	1.0053	3.842	3.805	3.842	3.581	3.842	302,931	3.7499	4.04%
2003-09-24	0	0.990	0.980	1.000	0.960	1.000	1,224,955	1,201,398	0.9808	3.693	3.656	3.730	3.581	3.730	328,386	3.6585	1.02%
2003-09-23	0	0.980	0.980	1.000	0.900	1.060	167,676,058	135,339,020	0.8071	3.656	3.656	3.730	3.357	3.954	44,950,644	3.0108	13.95%
2003-09-22	0	0.860	0.850	0.900	0.860	0.860	120,000	103,200	0.8600	3.208	3.171	3.357	3.208	3.208	32,170	3.2080	0.00%
2003-09-19	0	0.860	0.850	0.860	0.860	0.860	41,444	35,555	0.8579	3.208	3.171	3.208	3.208	3.208	11,110	3.2002	0.00%
2003-09-18	0	0.860	0.860	0.900	0.860	0.860	60,000	51,600	0.8600	3.208	3.208	3.357	3.208	3.208	16,085	3.2080	-2.27%
2003-09-17	0	0.880	0.860	0.920	-	-	0	0	-	3.283	3.208	3.432	-	-	0	-	0.00%
2003-09-16	0	0.880	0.880	0.900	-	-	0	0	-	3.283	3.283	3.357	-	-	0	-	2.33%
2003-09-15	0	0.860	0.860	0.920	-	-	0	0	-	3.208	3.208	3.432	-	-	0	-	1.18%
2003-09-11	0	0.850	0.850	0.910	-	-	0	0	-	3.171	3.171	3.395	-	-	0	-	0.00%
2003-09-10	0	0.850	0.850	-	0.840	0.860	438,000	372,180	0.8497	3.171	3.171	-	3.133	3.208	117,419	3.1697	-1.16%
2003-09-09	0	0.860	0.860	0.920	0.860	0.860	4,000	3,440	0.8600	3.208	3.208	3.432	3.208	3.208	1,072	3.2080	0.00%
2003-09-08	0	0.860	0.860	0.930	0.860	0.860	9,357	7,993	0.8542	3.208	3.208	3.469	3.208	3.208	2,508	3.1865	-3.37%
2003-09-05	0	0.890	0.870	0.940	0.890	0.910	71,072	64,190	0.9032	3.320	3.245	3.506	3.320	3.395	19,053	3.3690	-4.30%
2003-09-04	0	0.930	0.920	0.950	0.930	0.930	30,000	27,900	0.9300	3.469	3.432	3.544	3.469	3.469	8,042	3.4691	-2.11%
2003-09-03	0	0.950	0.940	0.950	0.910	0.950	612,000	573,680	0.9374	3.544	3.506	3.544	3.395	3.544	164,065	3.4967	4.40%
2003-09-02	0	0.910	0.890	0.920	-	-	1,787	1,501	0.8400	3.395	3.320	3.432	-	-	479	3.1332	0.00%
2003-09-01	0	0.910	0.900	0.910	0.900	0.910	418,000	378,220	0.9048	3.395	3.357	3.395	3.357	3.395	112,058	3.3752	4.60%
2003-08-29	0	0.870	0.870	0.900	0.860	0.860	10,283	8,706	0.8466	3.245	3.245	3.357	3.208	3.208	2,757	3.1582	1.16%
2003-08-28	0	0.860	0.860	0.900	0.860	0.900	142,736	123,684	0.8665	3.208	3.208	3.357	3.208	3.357	38,265	3.2323	-2.27%
2003-08-27	0	0.880	0.860	0.890	0.880	0.880	20,000	17,600	0.8800	3.283	3.208	3.320	3.283	3.283	5,362	3.2826	2.33%
2003-08-26	0	0.860	0.860	0.910	0.860	0.860	4,418	3,783	0.8563	3.208	3.208	3.395	3.208	3.208	1,184	3.1941	-5.49%
2003-08-25	0	0.910	0.860	0.910	0.880	0.910	146,000	131,600	0.9014	3.395	3.208	3.395	3.283	3.395	39,140	3.3623	4.60%
2003-08-22	0	0.870	0.870	0.900	-	-	425	344	0.8094	3.245	3.245	3.357	-	-	114	3.0193	0.00%
2003-08-21	0	0.870	0.860	0.900	0.870	0.870	3,223	2,743	0.8511	3.245	3.208	3.357	3.245	3.245	864	3.1747	1.16%
2003-08-20	0	0.860	0.860	0.900	0.860	0.860	20,000	17,200	0.8600	3.208	3.208	3.357	3.208	3.208	5,362	3.2080	-2.27%
2003-08-19	0	0.880	0.860	0.900	0.880	0.880	138,000	121,440	0.8800	3.283	3.208	3.357	3.283	3.283	36,995	3.2826	2.33%
2003-08-18	0	0.860	0.850	0.870	-	-	0	0	-	3.208	3.171	3.245	-	-	0	-	0.00%
2003-08-15	0	0.860	0.850	0.880	0.860	0.860	100,000	86,000	0.8600	3.208	3.171	3.283	3.208	3.208	26,808	3.2080	0.00%
2003-08-14	0	0.860	0.850	0.880	0.860	0.860	100,000	86,000	0.8600	3.208	3.171	3.283	3.208	3.208	26,808	3.2080	0.00%
2003-08-13	0	0.860	0.860	0.890	0.860	0.860	38,175	32,824	0.8598	3.208	3.208	3.320	3.208	3.208	10,234	3.2074	0.00%
2003-08-12	0	0.860	0.850	0.870	-	-	0	0	-	3.208	3.171	3.245	-	-	0	-	0.00%
2003-08-11	0	0.860	0.850	0.860	0.850	0.870	70,010	60,708	0.8671	3.208	3.171	3.208	3.171	3.245	18,768	3.2346	1.18%
2003-08-08	0	0.850	0.850	0.870	0.850	0.850	40,000	34,000	0.8500	3.171	3.171	3.245	3.171	3.171	10,723	3.1707	0.00%
2003-08-07	0	0.850	0.850	0.870	0.850	0.850	35,367	29,994	0.8481	3.171	3.171	3.245	3.171	3.171	9,481	3.1635	1.19%
2003-08-06	0	0.840	0.840	0.870	0.810	0.850	32,000	27,100	0.8469	3.133	3.133	3.245	3.021	3.171	8,579	3.1590	6.33%
2003-08-05	0	0.790	0.750	0.840	0.790	0.850	76,580	63,983	0.8355	2.947	2.798	3.133	2.947	3.171	20,530	3.1166	-9.20%
2003-08-04	0	0.870	0.790	0.870	-	-	0	0	-	3.245	2.947	3.245	-	-	0	-	0.00%
2003-08-01	0	0.870	0.800	0.880	-	-	0	0	-	3.245	2.984	3.283	-	-	0	-	0.00%
2003-07-31	0	0.870	-	0.890	-	-	0	0	-	3.245	-	3.320	-	-	0	-	0.00%
2003-07-30	0	0.870	0.860	0.900	0.870	0.870	20,000	17,400	0.8700	3.245	3.208	3.357	3.245	3.245	5,362	3.2453	-1.14%
2003-07-29	0	0.880	0.880	0.900	-	-	0	0	-	3.283	3.283	3.357	-	-	0	-	0.00%
2003-07-28	0	0.880	0.870	0.900	0.880	0.880	14,000	12,320	0.8800	3.283	3.245	3.357	3.283	3.283	3,753	3.2826	-2.22%
2003-07-25	0	0.900	0.900	0.910	-	-	0	0	-	3.357	3.357	3.395	-	-	0	-	3.45%
2003-07-24	1	0.870	-	-	-	-	0	0	-	3.245	-	-	-	-	0	-	0.00%
2003-07-23	0	0.870	0.860	0.880	0.860	0.930	104,696,123	91,968,921	0.8784	3.245	3.208	3.283	3.208	3.469	28,066,965	3.2768	-3.33%
2003-07-22	1	0.900	-	-	-	-	0	0	-	3.357	-	-	-	-	0	-	0.00%
2003-07-21	0	0.900	0.900	0.910	0.900	0.900	282,000	253,800	0.9000	3.357	3.357	3.395	3.357	3.357	75,599	3.3572	2.27%
2003-07-18	0	0.880	0.850	0.880	-	-	0	0	-	3.283	3.171	3.283	-	-	0	-	0.00%
2003-07-17	0	0.880	0.850	0.880	-	-	0	0	-	3.283	3.171	3.283	-	-	0	-	0.00%
2003-07-16	0	0.880	0.870	0.880	0.870	0.880	62,000	54,160	0.8735	3.283	3.245	3.283	3.245	3.283	16,621	3.2585	1.15%
2003-07-15	0	0.870	0.870	0.880	0.870	0.880	150,000	130,980	0.8732	3.245	3.245	3.283	3.245	3.283	40,212	3.2572	0.00%
2003-07-14	0	0.870	0.870	0.880	0.870	0.880	102,502	89,542	0.8736	3.245	3.245	3.283	3.245	3.283	27,479	3.2586	-1.14%
2003-07-11	0	0.880	0.860	0.880	0.880	0.880	24,000	21,120	0.8800	3.283	3.208	3.283	3.283	3.283	6,434	3.2826	1.15%
2003-07-10	0	0.870	0.870	0.880	0.870	0.870	332,149	288,964	0.8700	3.245	3.245	3.283	3.245	3.245	89,043	3.2452	0.00%
2003-07-09	0	0.870	0.860	0.870	0.870	0.870	110,800	96,356	0.8696	3.245	3.208	3.245	3.245	3.245	29,703	3.2439	0.00%
2003-07-08	0	0.870	0.870	0.880	0.870	0.880	92,000	80,060	0.8702	3.245	3.245	3.283	3.245	3.283	24,663	3.2461	0.00%
2003-07-07	0	0.870	0.870	0.880	0.870	0.870	124,411	108,209	0.8698	3.245	3.245	3.283	3.245	3.245	33,352	3.2444	-1.14%
2003-07-04	0	0.880	0.870	0.880	0.880	0.880	91,528	80,268	0.8770	3.283	3.245	3.283	3.283	3.283	24,537	3.2713	0.00%
2003-07-03	0	0.880	0.870	0.880	0.870	0.880	1,380,000	1,210,900	0.8775	3.283	3.245	3.283	3.245	3.283	369,951	3.2731	1.15%
2003-07-02	0	0.870	0.860	0.880	0.860	0.870	206,000	178,160	0.8649	3.245	3.208	3.283	3.208	3.245	55,225	3.2261	0.00%
2003-06-30	0	0.870	0.870	0.880	0.870	0.870	36,058	31,368	0.8699	3.245	3.245	3.283	3.245	3.245	9,666	3.2450	1.16%
2003-06-27	0	0.860	0.860	0.880	0.860	0.860	106,000	91,160	0.8600	3.208	3.208	3.283	3.208	3.208	28,417	3.2080	0.00%
2003-06-26	0	0.860	0.860	0.870	0.860	0.860	28,000	24,080	0.8600	3.208	3.208	3.245	3.208	3.208	7,506	3.2080	0.00%
2003-06-25	0	0.860	0.860	0.870	0.860	0.860	463,676	398,694	0.8599	3.208	3.208	3.245	3.208	3.208	124,302	3.2075	1.18%
2003-06-24	0	0.850	0.850	0.860	0.850	0.850	540,000	459,000	0.8500	3.171	3.171	3.208	3.171	3.171	144,763	3.1707	0.00%
2003-06-23	0	0.850	0.850	0.860	0.800	0.860	970,000	802,520	0.8273	3.171	3.171	3.208	2.984	3.208	260,038	3.0862	13.33%
2003-06-20	0	0.750	0.750	0.850	0.750	0.750	110,000	82,500	0.7500	2.798	2.798	3.171	2.798	2.798	29,489	2.7977	-2.60%
2003-06-19	0	0.770	0.750	0.830	0.750	0.770	200,000	150,400	0.7520	2.872	2.798	3.096	2.798	2.872	53,616	2.8051	2.67%
2003-06-18	0	0.750	-	0.790	0.750	0.750	100,000	75,000	0.7500	2.798	-	2.947	2.798	2.798	26,808	2.7977	0.00%
2003-06-17	0	0.750	0.710	0.800	0.750	0.750	150,000	112,500	0.7500	2.798	2.648	2.984	2.798	2.798	40,212	2.7977	-3.85%
2003-06-16	0	0.780	0.720	0.790	-	-	0	0	-	2.910	2.686	2.947	-	-	0	-	0.00%
2003-06-13	0	0.780	-	0.810	-	-	0	0	-	2.910	-	3.021	-	-	0	-	0.00%
2003-06-12	0	0.780	-	0.810	-	-	0	0	-	2.910	-	3.021	-	-	0	-	0.00%
2003-06-11	0	0.780	0.750	0.810	-	-	362,000	257,020	0.7100	2.910	2.798	3.021	-	-	97,045	2.6485	0.00%
2003-06-10	0	0.780	0.700	0.810	-	-	0	0	-	2.910	2.611	3.021	-	-	0	-	0.00%
2003-06-09	0	0.780	0.760	0.800	-	-	0	0	-	2.910	2.835	2.984	-	-	0	-	0.00%
2003-06-06	0	0.780	0.780	0.800	0.780	0.790	111,440	86,900	0.7798	2.910	2.910	2.984	2.910	2.947	29,875	2.9088	-1.27%
2003-06-05	0	0.790	0.790	0.810	0.790	0.790	110,000	86,900	0.7900	2.947	2.947	3.021	2.947	2.947	29,489	2.9469	1.28%
2003-06-03	0	0.780	0.780	0.800	0.780	0.810	34,277	27,336	0.7975	2.910	2.910	2.984	2.910	3.021	9,189	2.9749	-4.88%
2003-06-02	0	0.820	0.790	0.820	-	-	0	0	-	3.059	2.947	3.059	-	-	0	-	-3.53%
2003-05-30	0	0.850	0.780	0.850	0.840	0.850	12,000	10,100	0.8417	3.171	2.910	3.171	3.133	3.171	3,217	3.1396	8.97%
2003-05-29	0	0.780	0.780	0.800	0.770	0.780	118,000	91,080	0.7719	2.910	2.910	2.984	2.872	2.910	31,633	2.8792	0.00%
2003-05-28	0	0.780	0.770	0.790	0.770	0.780	171,110	132,430	0.7739	2.910	2.872	2.947	2.872	2.910	45,871	2.8870	1.30%
2003-05-27	0	0.770	0.770	0.790	0.770	0.790	150,371	118,378	0.7872	2.872	2.872	2.947	2.872	2.947	40,311	2.9366	-2.53%
2003-05-26	0	0.790	0.790	0.830	0.790	0.790	20,000	15,800	0.7900	2.947	2.947	3.096	2.947	2.947	5,362	2.9469	-2.47%
2003-05-23	0	0.810	0.790	0.830	-	-	0	0	-	3.021	2.947	3.096	-	-	0	-	0.00%
2003-05-22	0	0.810	0.800	0.830	0.800	0.810	36,346	29,163	0.8024	3.021	2.984	3.096	2.984	3.021	9,744	2.9930	-1.22%
2003-05-21	0	0.820	0.790	0.820	-	-	44,000	34,760	0.7900	3.059	2.947	3.059	-	-	11,796	2.9469	0.00%
2003-05-20	0	0.820	0.790	0.820	-	-	0	0	-	3.059	2.947	3.059	-	-	0	-	-1.20%
2003-05-19	0	0.830	0.770	0.830	-	-	0	0	-	3.096	2.872	3.096	-	-	0	-	0.00%
2003-05-16	0	0.830	-	0.840	-	-	0	0	-	3.096	-	3.133	-	-	0	-	0.00%
2003-05-15	0	0.830	-	0.840	-	-	3,466	2,876	0.8298	3.096	-	3.133	-	-	929	3.0952	0.00%
2003-05-14	0	0.830	0.780	0.830	0.780	0.830	6,000	4,780	0.7967	3.096	2.910	3.096	2.910	3.096	1,608	2.9717	3.75%
2003-05-13	0	0.800	0.790	0.820	-	-	254	191	0.7520	2.984	2.947	3.059	-	-	68	2.8050	0.00%
2003-05-12	0	0.800	0.840	-	0.800	0.800	18,080	14,461	0.7998	2.984	3.133	-	2.984	2.984	4,847	2.9836	-2.44%
2003-05-09	0	0.820	0.780	0.830	-	-	0	0	-	3.059	2.910	3.096	-	-	0	-	0.00%
2003-05-07	0	0.820	0.800	0.830	0.820	0.820	36,000	29,520	0.8200	3.059	2.984	3.096	3.059	3.059	9,651	3.0588	0.00%
2003-05-06	0	0.820	0.800	0.820	0.800	0.830	474,000	387,980	0.8185	3.059	2.984	3.059	2.984	3.096	127,070	3.0533	0.00%
2003-05-05	0	0.820	0.820	0.840	0.820	0.840	212,000	177,680	0.8381	3.059	3.059	3.133	3.059	3.133	56,833	3.1264	1.23%
2003-05-02	0	0.810	0.800	0.850	-	-	0	0	-	3.021	2.984	3.171	-	-	0	-	0.00%
2003-04-30	0	0.810	0.800	0.810	-	-	0	0	-	3.021	2.984	3.021	-	-	0	-	-1.22%
2003-04-29	0	0.820	0.800	0.820	0.820	0.820	60,783	49,779	0.8190	3.059	2.984	3.059	3.059	3.059	16,295	3.0549	5.13%
2003-04-28	0	0.780	0.780	0.840	-	-	0	0	-	2.910	2.910	3.133	-	-	0	-	0.00%
2003-04-25	0	0.780	0.770	0.810	0.780	0.780	200,000	156,000	0.7800	2.910	2.872	3.021	2.910	2.910	53,616	2.9096	-1.07%
2003-04-24	0	0.910	0.910	0.920	0.910	0.910	769,917	700,532	0.9099	2.941	2.941	2.973	2.941	2.941	238,234	2.9405	-1.09%
2003-04-23	0	0.920	0.920	0.930	0.920	0.920	496,000	456,320	0.9200	2.973	2.973	3.006	2.973	2.973	153,476	2.9732	0.00%
2003-04-22	0	0.920	0.920	0.930	0.910	0.920	50,000	45,960	0.9192	2.973	2.973	3.006	2.941	2.973	15,471	2.9706	1.10%
2003-04-17	0	0.910	0.910	0.920	-	-	184	161	0.8750	2.941	2.941	2.973	-	-	57	2.8278	0.00%
2003-04-16	0	0.910	0.910	0.940	0.910	0.930	194,403	178,375	0.9176	2.941	2.941	3.038	2.941	3.006	60,154	2.9653	-1.09%
2003-04-15	0	0.920	0.920	0.930	0.920	0.920	46,000	42,320	0.9200	2.973	2.973	3.006	2.973	2.973	14,234	2.9732	0.00%
2003-04-14	0	0.920	0.910	0.930	0.920	0.930	66,000	60,780	0.9209	2.973	2.941	3.006	2.973	3.006	20,422	2.9762	0.00%
2003-04-11	0	0.920	0.920	0.940	0.920	0.920	40,000	36,800	0.9200	2.973	2.973	3.038	2.973	2.973	12,377	2.9732	2.22%
2003-04-10	0	0.900	0.900	0.950	0.880	0.900	1,566,592	1,384,629	0.8838	2.909	2.909	3.070	2.844	2.909	484,747	2.8564	3.45%
2003-04-09	0	0.870	0.870	0.890	0.870	0.870	51,132	44,440	0.8691	2.812	2.812	2.876	2.812	2.812	15,822	2.8088	0.00%
2003-04-08	0	0.870	0.870	0.890	0.870	0.870	50,000	43,500	0.8700	2.812	2.812	2.876	2.812	2.812	15,471	2.8116	-1.14%
2003-04-07	0	0.880	0.870	0.890	0.880	0.880	200,000	176,000	0.8800	2.844	2.812	2.876	2.844	2.844	61,886	2.8440	0.00%
2003-04-04	0	0.880	0.880	0.890	-	-	0	0	-	2.844	2.844	2.876	-	-	0	-	1.15%
2003-04-03	0	0.870	0.870	0.890	0.870	0.870	20,548	17,860	0.8692	2.812	2.812	2.876	2.812	2.812	6,358	2.8090	-1.14%
2003-04-02	0	0.880	0.880	0.890	-	-	0	0	-	2.844	2.844	2.876	-	-	0	-	0.00%
2003-04-01	0	0.880	0.880	0.890	0.880	0.880	896,800	789,152	0.8800	2.844	2.844	2.876	2.844	2.844	277,495	2.8438	0.00%
2003-03-31	0	0.880	0.880	0.890	0.880	0.890	252,000	223,280	0.8860	2.844	2.844	2.876	2.844	2.876	77,976	2.8635	-1.12%
2003-03-28	0	0.890	0.890	0.900	0.890	0.890	64,000	56,960	0.8900	2.876	2.876	2.909	2.876	2.876	19,803	2.8763	0.00%
2003-03-27	0	0.890	0.890	0.900	0.890	0.890	189,220	168,357	0.8897	2.876	2.876	2.909	2.876	2.876	58,550	2.8754	0.00%
2003-03-26	0	0.890	0.890	0.900	0.890	0.890	50,000	44,500	0.8900	2.876	2.876	2.909	2.876	2.876	15,471	2.8763	0.00%
2003-03-25	0	0.890	0.890	0.900	0.890	0.890	162,343	144,472	0.8899	2.876	2.876	2.909	2.876	2.876	50,233	2.8760	0.00%
2003-03-24	0	0.890	0.890	0.900	0.890	0.890	206,000	183,340	0.8900	2.876	2.876	2.909	2.876	2.876	63,742	2.8763	0.00%
2003-03-21	0	0.890	0.890	0.900	0.890	0.890	14,064	12,455	0.8856	2.876	2.876	2.909	2.876	2.876	4,352	2.8620	0.00%
2003-03-20	0	0.890	0.890	0.900	-	-	0	0	-	2.876	2.876	2.909	-	-	0	-	0.00%
2003-03-19	0	0.890	0.890	0.900	-	-	0	0	-	2.876	2.876	2.909	-	-	0	-	0.00%
2003-03-18	0	0.890	0.890	0.900	0.890	0.890	150,000	133,500	0.8900	2.876	2.876	2.909	2.876	2.876	46,414	2.8763	0.00%
2003-03-17	0	0.890	0.890	0.900	0.890	0.890	432,000	384,480	0.8900	2.876	2.876	2.909	2.876	2.876	133,673	2.8763	0.00%
2003-03-14	0	0.890	0.890	0.900	0.890	0.890	794,838	707,372	0.8900	2.876	2.876	2.909	2.876	2.876	245,945	2.8761	1.14%
2003-03-13	0	0.880	0.880	0.890	0.880	0.890	80,000	70,960	0.8870	2.844	2.844	2.876	2.844	2.876	24,754	2.8666	-1.12%
2003-03-12	0	0.890	0.890	0.900	-	-	0	0	-	2.876	2.876	2.909	-	-	0	-	0.00%
2003-03-11	0	0.890	0.890	0.900	0.890	0.890	577,276	513,703	0.8899	2.876	2.876	2.909	2.876	2.876	178,625	2.8759	0.00%
2003-03-10	0	0.890	0.890	0.900	0.890	0.890	746,614	664,401	0.8899	2.876	2.876	2.909	2.876	2.876	231,023	2.8759	0.00%
2003-03-07	0	0.890	0.890	0.900	0.890	0.890	1,987,442	1,768,766	0.8900	2.876	2.876	2.909	2.876	2.876	614,970	2.8762	0.00%
2003-03-06	0	0.890	0.890	0.900	0.890	0.890	301,044	267,877	0.8898	2.876	2.876	2.909	2.876	2.876	93,151	2.8757	0.00%
2003-03-05	0	0.890	0.890	0.900	0.890	0.890	618,635	550,566	0.8900	2.876	2.876	2.909	2.876	2.876	191,423	2.8762	0.00%
2003-03-04	0	0.890	0.890	0.900	0.880	0.890	848,507	755,046	0.8899	2.876	2.876	2.909	2.844	2.876	262,552	2.8758	0.00%
2003-03-03	0	0.890	0.880	0.900	0.880	0.890	378,000	334,840	0.8858	2.876	2.844	2.909	2.844	2.876	116,964	2.8628	1.14%
2003-02-28	0	0.880	0.880	0.890	0.880	0.880	802,936	706,477	0.8799	2.844	2.844	2.876	2.844	2.844	248,451	2.8435	0.00%
2003-02-27	0	0.880	0.880	0.890	0.870	0.880	578,088	505,333	0.8741	2.844	2.844	2.876	2.812	2.844	178,877	2.8250	1.15%
2003-02-26	0	0.870	0.870	0.880	0.870	0.870	601,559	523,294	0.8699	2.812	2.812	2.844	2.812	2.812	186,139	2.8113	0.00%
2003-02-25	0	0.870	0.870	0.880	0.860	0.880	2,393,367	2,090,113	0.8733	2.812	2.812	2.844	2.779	2.844	740,575	2.8223	-1.14%
2003-02-24	0	0.880	0.880	0.890	0.850	0.920	7,921,706	6,941,205	0.8762	2.844	2.844	2.876	2.747	2.973	2,451,198	2.8318	69.23%
2003-02-21	1	0.520	-	-	-	-	0	0	-	1.681	-	-	-	-	0	-	0.00%
2003-02-20	1	0.520	-	-	-	-	0	0	-	1.681	-	-	-	-	0	-	0.00%
2003-02-19	1	0.520	-	-	-	-	0	0	-	1.681	-	-	-	-	0	-	0.00%
2003-02-18	1	0.520	-	-	-	-	0	0	-	1.681	-	-	-	-	0	-	0.00%
2003-02-17	1	0.520	-	-	-	-	0	0	-	1.681	-	-	-	-	0	-	0.00%
2003-02-14	1	0.520	-	-	-	-	0	0	-	1.681	-	-	-	-	0	-	0.00%
2003-02-13	1	0.520	-	-	-	-	0	0	-	1.681	-	-	-	-	0	-	0.00%
2003-02-12	1	0.520	-	-	-	-	0	0	-	1.681	-	-	-	-	0	-	0.00%
2003-02-11	1	0.520	-	-	-	-	0	0	-	1.681	-	-	-	-	0	-	0.00%
2003-02-10	1	0.520	-	-	-	-	0	0	-	1.681	-	-	-	-	0	-	0.00%
2003-02-07	1	0.520	-	-	-	-	0	0	-	1.681	-	-	-	-	0	-	0.00%
2003-02-06	1	0.520	-	-	-	-	0	0	-	1.681	-	-	-	-	0	-	0.00%
2003-02-05	1	0.520	-	-	-	-	0	0	-	1.681	-	-	-	-	0	-	0.00%
2003-02-04	1	0.520	-	-	-	-	0	0	-	1.681	-	-	-	-	0	-	0.00%
2003-01-30	1	0.520	-	-	-	-	0	0	-	1.681	-	-	-	-	0	-	0.00%
2003-01-29	1	0.520	-	-	-	-	0	0	-	1.681	-	-	-	-	0	-	0.00%
2003-01-28	1	0.520	-	-	-	-	0	0	-	1.681	-	-	-	-	0	-	0.00%
2003-01-27	1	0.520	-	-	-	-	0	0	-	1.681	-	-	-	-	0	-	0.00%
2003-01-24	1	0.520	-	-	-	-	0	0	-	1.681	-	-	-	-	0	-	0.00%
2003-01-23	1	0.520	-	-	-	-	0	0	-	1.681	-	-	-	-	0	-	0.00%
2003-01-22	1	0.520	-	-	-	-	0	0	-	1.681	-	-	-	-	0	-	0.00%
2003-01-21	1	0.520	-	-	-	-	0	0	-	1.681	-	-	-	-	0	-	0.00%
2003-01-20	1	0.520	-	-	-	-	0	0	-	1.681	-	-	-	-	0	-	0.00%
2003-01-17	1	0.520	-	-	-	-	0	0	-	1.681	-	-	-	-	0	-	0.00%
2003-01-16	1	0.520	-	-	-	-	0	0	-	1.681	-	-	-	-	0	-	0.00%
2003-01-15	1	0.520	-	-	-	-	0	0	-	1.681	-	-	-	-	0	-	0.00%
2003-01-14	1	0.520	-	-	-	-	0	0	-	1.681	-	-	-	-	0	-	0.00%
2003-01-13	1	0.520	-	-	-	-	0	0	-	1.681	-	-	-	-	0	-	0.00%
2003-01-10	1	0.520	-	-	-	-	0	0	-	1.681	-	-	-	-	0	-	0.00%
2003-01-09	1	0.520	-	-	-	-	0	0	-	1.681	-	-	-	-	0	-	0.00%
2003-01-08	1	0.520	-	-	-	-	0	0	-	1.681	-	-	-	-	0	-	0.00%
2003-01-07	1	0.520	-	-	-	-	0	0	-	1.681	-	-	-	-	0	-	0.00%
2003-01-06	1	0.520	-	-	-	-	0	0	-	1.681	-	-	-	-	0	-	0.00%
2003-01-03	1	0.520	-	-	-	-	0	0	-	1.681	-	-	-	-	0	-	0.00%
2003-01-02	1	0.520	-	-	-	-	0	0	-	1.681	-	-	-	-	0	-	0.00%
2002-12-31	1	0.520	-	-	-	-	0	0	-	1.681	-	-	-	-	0	-	0.00%
2002-12-30	1	0.520	-	-	-	-	0	0	-	1.681	-	-	-	-	0	-	0.00%
2002-12-27	1	0.520	-	-	-	-	0	0	-	1.681	-	-	-	-	0	-	0.00%
2002-12-24	1	0.520	-	-	-	-	0	0	-	1.681	-	-	-	-	0	-	0.00%
2002-12-23	1	0.520	-	-	-	-	0	0	-	1.681	-	-	-	-	0	-	0.00%
2002-12-20	1	0.520	-	-	-	-	0	0	-	1.681	-	-	-	-	0	-	0.00%
2002-12-19	1	0.520	-	-	-	-	0	0	-	1.681	-	-	-	-	0	-	0.00%
2002-12-18	1	0.520	-	-	-	-	0	0	-	1.681	-	-	-	-	0	-	0.00%
2002-12-17	1	0.520	-	-	-	-	0	0	-	1.681	-	-	-	-	0	-	0.00%
2002-12-16	1	0.520	-	-	-	-	0	0	-	1.681	-	-	-	-	0	-	0.00%
2002-12-13	1	0.520	-	-	-	-	0	0	-	1.681	-	-	-	-	0	-	0.00%
2002-12-12	1	0.520	-	-	-	-	0	0	-	1.681	-	-	-	-	0	-	0.00%
2002-12-11	1	0.520	-	-	-	-	0	0	-	1.681	-	-	-	-	0	-	0.00%
2002-12-10	1	0.520	-	-	-	-	0	0	-	1.681	-	-	-	-	0	-	0.00%
2002-12-09	1	0.520	-	-	-	-	0	0	-	1.681	-	-	-	-	0	-	0.00%
2002-12-06	1	0.520	-	-	-	-	0	0	-	1.681	-	-	-	-	0	-	0.00%
2002-12-05	1	0.520	-	-	-	-	0	0	-	1.681	-	-	-	-	0	-	0.00%
2002-12-04	1	0.520	-	-	-	-	0	0	-	1.681	-	-	-	-	0	-	0.00%
2002-12-03	1	0.520	-	-	-	-	0	0	-	1.681	-	-	-	-	0	-	0.00%
2002-12-02	1	0.520	-	-	-	-	0	0	-	1.681	-	-	-	-	0	-	0.00%
2002-11-29	1	0.520	-	-	-	-	0	0	-	1.681	-	-	-	-	0	-	0.00%
2002-11-28	1	0.520	-	-	-	-	0	0	-	1.681	-	-	-	-	0	-	0.00%
2002-11-27	1	0.520	-	-	-	-	0	0	-	1.681	-	-	-	-	0	-	0.00%
2002-11-26	1	0.520	-	-	-	-	0	0	-	1.681	-	-	-	-	0	-	0.00%
2002-11-25	1	0.520	-	-	-	-	0	0	-	1.681	-	-	-	-	0	-	0.00%
2002-11-22	1	0.520	-	-	-	-	0	0	-	1.681	-	-	-	-	0	-	0.00%
2002-11-21	1	0.520	-	-	-	-	0	0	-	1.681	-	-	-	-	0	-	0.00%
2002-11-20	1	0.520	-	-	-	-	0	0	-	1.681	-	-	-	-	0	-	0.00%
2002-11-19	1	0.520	-	-	-	-	0	0	-	1.681	-	-	-	-	0	-	0.00%
2002-11-18	1	0.520	-	-	-	-	0	0	-	1.681	-	-	-	-	0	-	0.00%
2002-11-15	1	0.520	-	-	-	-	0	0	-	1.681	-	-	-	-	0	-	0.00%
2002-11-14	1	0.520	-	-	-	-	0	0	-	1.681	-	-	-	-	0	-	0.00%
2002-11-13	1	0.520	-	-	-	-	0	0	-	1.681	-	-	-	-	0	-	0.00%
2002-11-12	1	0.520	-	-	-	-	0	0	-	1.681	-	-	-	-	0	-	0.00%
2002-11-11	1	0.520	-	-	-	-	0	0	-	1.681	-	-	-	-	0	-	0.00%
2002-11-08	1	0.520	-	-	-	-	0	0	-	1.681	-	-	-	-	0	-	0.00%
2002-11-07	1	0.520	-	-	-	-	0	0	-	1.681	-	-	-	-	0	-	0.00%
2002-11-06	1	0.520	-	-	-	-	0	0	-	1.681	-	-	-	-	0	-	0.00%
2002-11-05	1	0.520	-	-	-	-	0	0	-	1.681	-	-	-	-	0	-	0.00%
2002-11-04	1	0.520	-	-	-	-	0	0	-	1.681	-	-	-	-	0	-	0.00%
2002-11-01	1	0.520	-	-	-	-	0	0	-	1.681	-	-	-	-	0	-	0.00%
2002-10-31	1	0.520	-	-	-	-	0	0	-	1.681	-	-	-	-	0	-	0.00%
2002-10-30	1	0.520	-	-	-	-	0	0	-	1.681	-	-	-	-	0	-	0.00%
2002-10-29	1	0.520	-	-	-	-	0	0	-	1.681	-	-	-	-	0	-	0.00%
2002-10-28	1	0.520	-	-	-	-	0	0	-	1.681	-	-	-	-	0	-	0.00%
2002-10-25	1	0.520	-	-	-	-	0	0	-	1.681	-	-	-	-	0	-	0.00%
2002-10-24	1	0.520	-	-	-	-	0	0	-	1.681	-	-	-	-	0	-	0.00%
2002-10-23	1	0.520	-	-	-	-	0	0	-	1.681	-	-	-	-	0	-	0.00%
2002-10-22	1	0.520	-	-	-	-	0	0	-	1.681	-	-	-	-	0	-	0.00%
2002-10-21	1	0.520	-	-	-	-	0	0	-	1.681	-	-	-	-	0	-	0.00%
2002-10-18	1	0.520	-	-	-	-	0	0	-	1.681	-	-	-	-	0	-	0.00%
2002-10-17	1	0.520	-	-	-	-	0	0	-	1.681	-	-	-	-	0	-	0.00%
2002-10-16	1	0.520	-	-	-	-	0	0	-	1.681	-	-	-	-	0	-	0.00%
2002-10-15	1	0.520	-	-	-	-	0	0	-	1.681	-	-	-	-	0	-	0.00%
2002-10-11	1	0.520	-	-	-	-	0	0	-	1.681	-	-	-	-	0	-	0.00%
2002-10-10	1	0.520	-	-	-	-	0	0	-	1.681	-	-	-	-	0	-	0.00%
2002-10-09	1	0.520	-	-	-	-	0	0	-	1.681	-	-	-	-	0	-	0.00%
2002-10-08	0	0.520	0.520	0.540	0.520	0.520	40,000	20,800	0.5200	1.681	1.681	1.745	1.681	1.681	12,377	1.6805	0.00%
2002-10-07	0	0.520	0.520	0.530	0.500	0.500	150,000	75,000	0.5000	1.681	1.681	1.713	1.616	1.616	46,414	1.6159	0.00%
2002-10-04	0	0.520	0.520	0.540	-	-	0	0	-	1.681	1.681	1.745	-	-	0	-	0.00%
2002-10-03	0	0.520	0.490	0.530	0.500	0.520	70,000	36,000	0.5143	1.681	1.584	1.713	1.616	1.681	21,660	1.6621	0.00%
2002-10-02	0	0.520	-	0.540	-	-	0	0	-	1.681	-	1.745	-	-	0	-	0.00%
2002-09-30	0	0.520	0.520	0.550	-	-	0	0	-	1.681	1.681	1.777	-	-	0	-	0.00%
2002-09-27	0	0.520	-	0.540	-	-	0	0	-	1.681	-	1.745	-	-	0	-	0.00%
2002-09-26	0	0.520	-	0.540	-	-	0	0	-	1.681	-	1.745	-	-	0	-	0.00%
2002-09-25	0	0.520	-	0.540	-	-	0	0	-	1.681	-	1.745	-	-	0	-	0.00%
2002-09-24	0	0.520	0.500	0.540	0.520	0.520	50,000	26,000	0.5200	1.681	1.616	1.745	1.681	1.681	15,471	1.6805	0.00%
2002-09-23	0	0.520	-	0.540	0.520	0.520	10,000	5,200	0.5200	1.681	-	1.745	1.681	1.681	3,094	1.6805	0.00%
2002-09-20	0	0.520	0.520	0.540	0.500	0.520	37,200	19,164	0.5152	1.681	1.681	1.745	1.616	1.681	11,511	1.6649	0.00%
2002-09-19	0	0.520	0.500	0.540	-	-	0	0	-	1.681	1.616	1.745	-	-	0	-	0.00%
2002-09-18	0	0.520	0.500	0.540	0.520	0.520	20,000	10,400	0.5200	1.681	1.616	1.745	1.681	1.681	6,189	1.6805	-3.70%
2002-09-17	0	0.540	0.500	0.550	-	-	1,016	488	0.4803	1.745	1.616	1.777	-	-	314	1.5523	0.00%
2002-09-16	0	0.540	0.500	0.550	-	-	800	392	0.4900	1.745	1.616	1.777	-	-	248	1.5836	0.00%
2002-09-13	0	0.540	-	0.560	-	-	0	0	-	1.745	-	1.810	-	-	0	-	0.00%
2002-09-12	0	0.540	0.510	-	0.540	0.540	100,000	54,000	0.5400	1.745	1.648	-	1.745	1.745	30,943	1.7452	3.85%
2002-09-11	0	0.520	0.510	0.540	-	-	0	0	-	1.681	1.648	1.745	-	-	0	-	0.00%
2002-09-10	0	0.520	0.510	0.540	0.520	0.520	50,000	26,000	0.5200	1.681	1.648	1.745	1.681	1.681	15,471	1.6805	0.00%
2002-09-09	0	0.520	-	0.540	-	-	0	0	-	1.681	-	1.745	-	-	0	-	0.00%
2002-09-06	0	0.520	0.510	0.540	-	-	1,335	654	0.4899	1.681	1.648	1.745	-	-	413	1.5832	0.00%
2002-09-05	0	0.520	-	0.540	-	-	0	0	-	1.681	-	1.745	-	-	0	-	0.00%
2002-09-04	0	0.520	0.510	0.550	0.520	0.520	20,000	10,400	0.5200	1.681	1.648	1.777	1.681	1.681	6,189	1.6805	0.00%
2002-09-03	0	0.520	-	0.540	-	-	0	0	-	1.681	-	1.745	-	-	0	-	0.00%
2002-09-02	0	0.520	0.520	0.540	-	-	0	0	-	1.681	1.681	1.745	-	-	0	-	0.00%
2002-08-30	0	0.520	-	0.540	-	-	0	0	-	1.681	-	1.745	-	-	0	-	0.00%
2002-08-29	0	0.520	-	0.540	-	-	0	0	-	1.681	-	1.745	-	-	0	-	0.00%
2002-08-28	0	0.520	0.520	0.540	0.520	0.520	138,600	72,036	0.5197	1.681	1.681	1.745	1.681	1.681	42,887	1.6797	0.00%
2002-08-27	0	0.520	-	0.550	-	-	0	0	-	1.681	-	1.777	-	-	0	-	0.00%
2002-08-26	0	0.520	-	0.550	-	-	0	0	-	1.681	-	1.777	-	-	0	-	0.00%
2002-08-23	0	0.520	-	0.550	-	-	0	0	-	1.681	-	1.777	-	-	0	-	0.00%
2002-08-22	0	0.520	0.510	0.540	0.510	0.520	410,000	212,200	0.5176	1.681	1.648	1.745	1.648	1.681	126,865	1.6726	1.96%
2002-08-21	0	0.510	0.500	0.530	0.490	0.520	503,843	258,846	0.5137	1.648	1.616	1.713	1.584	1.681	155,903	1.6603	-1.92%
2002-08-20	0	0.520	0.520	0.540	-	-	0	0	-	1.681	1.681	1.745	-	-	0	-	0.00%
2002-08-19	0	0.520	0.520	0.540	0.520	0.520	20,000	10,400	0.5200	1.681	1.681	1.745	1.681	1.681	6,189	1.6805	-3.70%
2002-08-16	0	0.540	0.520	0.540	0.540	0.540	10,000	5,400	0.5400	1.745	1.681	1.745	1.745	1.745	3,094	1.7452	1.89%
2002-08-15	0	0.530	-	0.550	-	-	0	0	-	1.713	-	1.777	-	-	0	-	0.00%
2002-08-14	0	0.530	-	0.550	-	-	0	0	-	1.713	-	1.777	-	-	0	-	0.00%
2002-08-13	0	0.530	0.500	0.560	0.530	0.530	100,000	53,000	0.5300	1.713	1.616	1.810	1.713	1.713	30,943	1.7128	0.00%
2002-08-12	0	0.530	0.480	0.560	-	-	0	0	-	1.713	1.551	1.810	-	-	0	-	0.00%
2002-08-09	0	0.530	0.500	0.530	0.500	0.550	117,651	61,892	0.5261	1.713	1.616	1.713	1.616	1.777	36,405	1.7001	0.00%
2002-08-08	0	0.530	0.530	0.540	0.530	0.530	15,430	8,121	0.5263	1.713	1.713	1.745	1.713	1.713	4,774	1.7009	0.00%
2002-08-07	0	0.530	0.530	0.540	0.530	0.530	210,000	111,300	0.5300	1.713	1.713	1.745	1.713	1.713	64,980	1.7128	1.92%
2002-08-06	0	0.520	0.520	0.540	0.510	0.520	130,000	67,400	0.5185	1.681	1.681	1.745	1.648	1.681	40,226	1.6755	-5.45%
2002-08-05	0	0.550	0.510	0.550	-	-	0	0	-	1.777	1.648	1.777	-	-	0	-	0.00%
2002-08-02	0	0.550	0.520	0.550	0.570	0.570	2,058	1,168	0.5675	1.777	1.681	1.777	1.842	1.842	637	1.8342	5.77%
2002-08-01	0	0.520	0.520	0.560	0.520	0.520	60,000	31,200	0.5200	1.681	1.681	1.810	1.681	1.681	18,566	1.6805	0.00%
2002-07-31	0	0.520	0.520	0.550	0.520	0.530	118,000	62,360	0.5285	1.681	1.681	1.777	1.681	1.713	36,513	1.7079	-1.89%
2002-07-30	0	0.530	0.530	0.560	0.530	0.530	50,800	26,884	0.5292	1.713	1.713	1.810	1.713	1.713	15,719	1.7103	0.00%
2002-07-29	0	0.530	0.530	0.550	0.520	0.540	216,000	114,140	0.5284	1.713	1.713	1.777	1.681	1.745	66,836	1.7078	-1.85%
2002-07-26	0	0.540	-	0.550	0.530	0.540	182,070	97,812	0.5372	1.745	-	1.777	1.713	1.745	56,338	1.7362	-3.57%
2002-07-25	0	0.560	-	0.610	-	-	0	0	-	1.810	-	1.971	-	-	0	-	0.00%
2002-07-24	0	0.560	-	-	-	-	0	0	-	1.810	-	-	-	-	0	-	0.00%
2002-07-23	0	0.560	-	0.610	-	-	0	0	-	1.810	-	1.971	-	-	0	-	0.00%
2002-07-22	0	0.560	-	0.590	-	-	0	0	-	1.810	-	1.907	-	-	0	-	0.00%
2002-07-19	0	0.560	-	-	-	-	0	0	-	1.810	-	-	-	-	0	-	0.00%
2002-07-18	0	0.560	-	0.610	-	-	0	0	-	1.810	-	1.971	-	-	0	-	0.00%
2002-07-17	0	0.560	-	0.600	-	-	0	0	-	1.810	-	1.939	-	-	0	-	0.00%
2002-07-16	0	0.560	-	0.600	-	-	0	0	-	1.810	-	1.939	-	-	0	-	0.00%
2002-07-15	0	0.560	-	0.600	-	-	0	0	-	1.810	-	1.939	-	-	0	-	0.00%
2002-07-12	0	0.560	-	0.600	-	-	0	0	-	1.810	-	1.939	-	-	0	-	0.00%
2002-07-11	0	0.560	-	0.600	-	-	0	0	-	1.810	-	1.939	-	-	0	-	0.00%
2002-07-10	0	0.560	0.500	0.590	-	-	0	0	-	1.810	1.616	1.907	-	-	0	-	0.00%
2002-07-09	0	0.560	0.500	0.600	-	-	0	0	-	1.810	1.616	1.939	-	-	0	-	0.00%
2002-07-08	0	0.560	0.530	0.600	-	-	528	264	0.5000	1.810	1.713	1.939	-	-	163	1.6159	0.00%
2002-07-05	0	0.560	0.520	0.580	-	-	0	0	-	1.810	1.681	1.874	-	-	0	-	0.00%
2002-07-04	0	0.560	0.560	0.600	-	-	0	0	-	1.810	1.810	1.939	-	-	0	-	5.66%
2002-07-03	0	0.530	0.530	0.550	0.530	0.600	216,400	117,520	0.5431	1.713	1.713	1.777	1.713	1.939	66,960	1.7551	1.92%
2002-07-02	0	0.520	0.520	0.550	0.520	0.520	80,000	41,600	0.5200	1.681	1.681	1.777	1.681	1.681	24,754	1.6805	-1.89%
2002-06-28	0	0.530	0.530	0.570	0.530	0.560	62,656	34,035	0.5432	1.713	1.713	1.842	1.713	1.810	19,388	1.7555	-8.62%
2002-06-27	0	0.580	0.540	0.590	-	-	0	0	-	1.874	1.745	1.907	-	-	0	-	0.00%
2002-06-26	0	0.580	-	-	-	-	0	0	-	1.874	-	-	-	-	0	-	0.00%
2002-06-25	0	0.580	-	-	-	-	0	0	-	1.874	-	-	-	-	0	-	0.00%
2002-06-24	0	0.580	0.540	0.580	-	-	0	0	-	1.874	1.745	1.874	-	-	0	-	0.00%
2002-06-21	0	0.580	-	-	-	-	0	0	-	1.874	-	-	-	-	0	-	0.00%
2002-06-20	0	0.580	0.550	0.600	-	-	0	0	-	1.874	1.777	1.939	-	-	0	-	0.00%
2002-06-19	0	0.580	0.560	0.610	0.580	0.590	80,000	46,700	0.5838	1.874	1.810	1.971	1.874	1.907	24,754	1.8865	-4.92%
2002-06-18	0	0.610	0.590	0.630	0.610	0.610	50,000	30,500	0.6100	1.971	1.907	2.036	1.971	1.971	15,471	1.9714	-1.61%
2002-06-17	0	0.620	0.610	0.620	0.620	0.620	50,000	31,000	0.6200	2.004	1.971	2.004	2.004	2.004	15,471	2.0037	-4.62%
2002-06-14	0	0.650	0.630	0.680	-	-	0	0	-	2.101	2.036	2.198	-	-	0	-	0.00%
2002-06-13	0	0.650	0.630	0.660	-	-	0	0	-	2.101	2.036	2.133	-	-	0	-	0.00%
2002-06-12	0	0.650	0.630	0.670	-	-	0	0	-	2.101	2.036	2.165	-	-	0	-	0.00%
2002-06-11	0	0.650	0.600	0.660	0.650	0.650	26,000	16,900	0.6500	2.101	1.939	2.133	2.101	2.101	8,045	2.1007	0.00%
2002-06-10	0	0.650	0.650	0.680	0.640	0.640	7,600	4,800	0.6316	2.101	2.101	2.198	2.068	2.068	2,352	2.0411	1.56%
2002-06-07	0	0.640	0.640	0.660	0.640	0.640	16,000	10,240	0.6400	2.068	2.068	2.133	2.068	2.068	4,951	2.0683	0.00%
2002-06-06	0	0.640	0.640	0.680	-	-	0	0	-	2.068	2.068	2.198	-	-	0	-	0.00%
2002-06-05	0	0.640	0.640	0.650	0.640	0.640	42,574	27,224	0.6395	2.068	2.068	2.101	2.068	2.068	13,174	2.0666	-1.54%
2002-06-04	0	0.650	0.630	0.680	-	-	0	0	-	2.101	2.036	2.198	-	-	0	-	0.00%
2002-06-03	0	0.650	0.630	0.660	0.650	0.650	74,000	48,400	0.6541	2.101	2.036	2.133	2.101	2.101	22,898	2.1138	3.17%
2002-05-31	0	0.630	0.630	0.650	-	-	0	0	-	2.036	2.036	2.101	-	-	0	-	0.00%
2002-05-30	0	0.630	0.630	0.650	0.630	0.630	8,000	5,040	0.6300	2.036	2.036	2.101	2.036	2.036	2,475	2.0360	-1.56%
2002-05-29	0	0.640	0.640	0.660	0.640	0.650	52,018	33,791	0.6496	2.068	2.068	2.133	2.068	2.101	16,096	2.0994	-1.54%
2002-05-28	0	0.650	0.630	0.660	-	-	0	0	-	2.101	2.036	2.133	-	-	0	-	0.00%
2002-05-27	0	0.650	0.630	0.660	-	-	0	0	-	2.101	2.036	2.133	-	-	0	-	0.00%
2002-05-24	0	0.650	0.650	0.670	0.650	0.650	40,000	26,000	0.6500	2.101	2.101	2.165	2.101	2.101	12,377	2.1007	0.00%
2002-05-23	0	0.650	0.640	0.650	0.630	0.650	318,000	201,380	0.6333	2.101	2.068	2.101	2.036	2.101	98,398	2.0466	0.00%
2002-05-22	0	0.650	0.650	0.660	0.650	0.650	80,000	52,000	0.6500	2.101	2.101	2.133	2.101	2.101	24,754	2.1007	-1.52%
2002-05-21	0	0.660	0.650	0.660	-	-	0	0	-	2.133	2.101	2.133	-	-	0	-	0.00%
2002-05-17	0	0.660	0.650	0.670	0.660	0.660	60,000	39,600	0.6600	2.133	2.101	2.165	2.133	2.133	18,566	2.1330	1.54%
2002-05-16	0	0.650	0.640	0.660	0.640	0.650	684,000	443,260	0.6480	2.101	2.068	2.133	2.068	2.101	211,649	2.0943	1.56%
2002-05-15	0	0.640	0.630	0.650	0.640	0.640	100,000	64,000	0.6400	2.068	2.036	2.101	2.068	2.068	30,943	2.0683	0.00%
2002-05-14	0	0.640	0.620	0.640	-	-	0	0	-	2.068	2.004	2.068	-	-	0	-	0.00%
2002-05-13	0	0.640	0.620	0.640	-	-	0	0	-	2.068	2.004	2.068	-	-	0	-	0.00%
2002-05-10	0	0.640	0.620	0.640	-	-	0	0	-	2.068	2.004	2.068	-	-	0	-	0.00%
2002-05-09	0	0.640	0.630	0.640	0.630	0.640	215,040	137,544	0.6396	2.068	2.036	2.068	2.036	2.068	66,539	2.0671	1.59%
2002-05-08	0	0.630	0.630	0.640	0.620	0.630	246,000	154,620	0.6285	2.036	2.036	2.068	2.004	2.036	76,119	2.0313	1.61%
2002-05-07	0	0.620	0.620	0.630	0.620	0.620	150,000	93,000	0.6200	2.004	2.004	2.036	2.004	2.004	46,414	2.0037	0.00%
2002-05-06	0	0.620	0.610	0.630	0.620	0.630	104,056	65,452	0.6290	2.004	1.971	2.036	2.004	2.036	32,198	2.0328	-1.59%
2002-05-03	0	0.630	0.610	0.630	0.630	0.640	151,037	95,422	0.6318	2.036	1.971	2.036	2.036	2.068	46,735	2.0418	0.00%
2002-05-02	0	0.630	0.620	0.640	-	-	0	0	-	2.036	2.004	2.068	-	-	0	-	0.00%
2002-04-30	0	0.630	0.600	0.630	0.630	0.630	100,000	63,000	0.6300	2.036	1.939	2.036	2.036	2.036	30,943	2.0360	0.00%
2002-04-29	0	0.630	0.610	0.630	0.630	0.630	230,000	144,900	0.6300	2.036	1.971	2.036	2.036	2.036	71,168	2.0360	0.00%
2002-04-26	0	0.630	0.600	0.640	-	-	0	0	-	2.036	1.939	2.068	-	-	0	-	0.00%
2002-04-25	0	0.630	0.600	0.650	0.630	0.630	300,000	189,000	0.6300	2.036	1.939	2.101	2.036	2.036	92,828	2.0360	0.00%
2002-04-24	0	0.630	0.600	0.650	-	-	0	0	-	2.036	1.939	2.101	-	-	0	-	0.00%
2002-04-23	0	0.630	0.600	0.650	-	-	0	0	-	2.036	1.939	2.101	-	-	0	-	0.00%
2002-04-22	0	0.630	0.600	0.640	-	-	0	0	-	2.036	1.939	2.068	-	-	0	-	0.00%
2002-04-19	0	0.630	0.610	0.640	-	-	0	0	-	2.036	1.971	2.068	-	-	0	-	0.00%
2002-04-18	0	0.630	0.620	0.650	0.630	0.630	250,000	157,500	0.6300	2.036	2.004	2.101	2.036	2.036	77,357	2.0360	0.00%
2002-04-17	0	0.630	0.600	0.650	0.630	0.630	100,000	63,000	0.6300	2.036	1.939	2.101	2.036	2.036	30,943	2.0360	0.00%
2002-04-16	0	0.630	0.610	0.650	0.620	0.630	62,000	38,760	0.6252	2.036	1.971	2.101	2.004	2.036	19,185	2.0204	3.28%
2002-04-15	0	0.610	0.610	0.630	0.610	0.610	44,000	26,840	0.6100	1.971	1.971	2.036	1.971	1.971	13,615	1.9714	0.00%
2002-04-12	0	0.610	0.600	0.610	-	-	0	0	-	1.971	1.939	1.971	-	-	0	-	-1.61%
2002-04-11	0	0.620	0.600	0.620	-	-	0	0	-	2.004	1.939	2.004	-	-	0	-	0.00%
2002-04-10	0	0.620	0.580	0.620	-	-	0	0	-	2.004	1.874	2.004	-	-	0	-	0.00%
2002-04-09	0	0.620	0.600	0.630	0.620	0.620	91,308	56,532	0.6191	2.004	1.939	2.036	2.004	2.004	28,253	2.0009	3.33%
2002-04-08	0	0.600	0.600	0.630	-	-	0	0	-	1.939	1.939	2.036	-	-	0	-	0.00%
2002-04-04	0	0.600	0.600	0.620	0.580	0.600	240,000	141,000	0.5875	1.939	1.939	2.004	1.874	1.939	74,263	1.8987	1.69%
2002-04-03	0	0.590	0.580	0.630	-	-	0	0	-	1.907	1.874	2.036	-	-	0	-	0.00%
2002-04-02	0	0.590	0.580	0.630	-	-	0	0	-	1.907	1.874	2.036	-	-	0	-	0.00%
2002-03-28	0	0.590	0.590	0.630	0.590	0.590	2,976	1,717	0.5769	1.907	1.907	2.036	1.907	1.907	921	1.8646	-1.67%
2002-03-27	0	0.600	0.580	0.630	-	-	0	0	-	1.939	1.874	2.036	-	-	0	-	0.00%
2002-03-26	0	0.600	0.600	0.630	0.590	0.590	120,000	70,800	0.5900	1.939	1.939	2.036	1.907	1.907	37,131	1.9067	5.26%
2002-03-25	0	0.570	0.560	0.610	0.570	0.570	30,000	17,100	0.5700	1.842	1.810	1.971	1.842	1.842	9,283	1.8421	-6.56%
2002-03-22	0	0.610	0.540	0.630	-	-	1,016	508	0.5000	1.971	1.745	2.036	-	-	314	1.6159	0.00%
2002-03-21	0	0.610	0.580	0.630	-	-	0	0	-	1.971	1.874	2.036	-	-	0	-	0.00%
2002-03-20	0	0.610	0.570	0.620	-	-	0	0	-	1.971	1.842	2.004	-	-	0	-	0.00%
2002-03-19	0	0.610	0.590	0.610	0.610	0.610	70,000	42,700	0.6100	1.971	1.907	1.971	1.971	1.971	21,660	1.9714	1.67%
2002-03-18	0	0.600	0.580	0.620	-	-	0	0	-	1.939	1.874	2.004	-	-	0	-	0.00%
2002-03-15	0	0.600	0.600	0.620	0.590	0.590	52,163	30,770	0.5899	1.939	1.939	2.004	1.907	1.907	16,141	1.9064	1.69%
2002-03-14	0	0.590	0.580	0.630	-	-	0	0	-	1.907	1.874	2.036	-	-	0	-	0.00%
2002-03-13	0	0.590	0.590	0.630	0.570	0.570	8,112	4,618	0.5693	1.907	1.907	2.036	1.842	1.842	2,510	1.8398	-1.67%
2002-03-12	0	0.600	0.600	0.620	0.600	0.600	159,697	95,750	0.5996	1.939	1.939	2.004	1.939	1.939	49,415	1.9377	3.45%
2002-03-11	0	0.580	0.580	0.610	0.580	0.620	100,000	60,800	0.6080	1.874	1.874	1.971	1.874	2.004	30,943	1.9649	-4.92%
2002-03-08	0	0.610	0.580	0.650	-	-	0	0	-	1.971	1.874	2.101	-	-	0	-	0.00%
2002-03-07	0	0.610	0.580	0.610	-	-	0	0	-	1.971	1.874	1.971	-	-	0	-	0.00%
2002-03-06	0	0.610	0.580	0.620	-	-	0	0	-	1.971	1.874	2.004	-	-	0	-	0.00%
2002-03-05	0	0.610	0.580	0.630	-	-	0	0	-	1.971	1.874	2.036	-	-	0	-	0.00%
2002-03-04	0	0.610	0.580	0.620	-	-	0	0	-	1.971	1.874	2.004	-	-	0	-	0.00%
2002-03-01	0	0.610	0.570	0.620	0.610	0.610	30,000	18,300	0.6100	1.971	1.842	2.004	1.971	1.971	9,283	1.9714	0.00%
2002-02-28	0	0.610	0.580	0.620	-	-	0	0	-	1.971	1.874	2.004	-	-	0	-	0.00%
2002-02-27	0	0.610	0.600	0.630	0.610	0.610	90,000	54,900	0.6100	1.971	1.939	2.036	1.971	1.971	27,849	1.9714	-1.61%
2002-02-26	0	0.620	0.580	0.620	-	-	0	0	-	2.004	1.874	2.004	-	-	0	-	0.00%
2002-02-25	0	0.620	0.580	0.620	-	-	0	0	-	2.004	1.874	2.004	-	-	0	-	0.00%
2002-02-22	0	0.620	0.580	0.620	0.580	0.620	1,584,000	950,480	0.6001	2.004	1.874	2.004	1.874	2.004	490,134	1.9392	5.08%
2002-02-21	0	0.590	0.590	0.620	-	-	0	0	-	1.907	1.907	2.004	-	-	0	-	1.72%
2002-02-20	0	0.580	0.580	0.600	-	-	0	0	-	1.874	1.874	1.939	-	-	0	-	0.00%
2002-02-19	0	0.580	0.580	0.600	0.580	0.580	22,000	12,760	0.5800	1.874	1.874	1.939	1.874	1.874	6,807	1.8744	-1.69%
2002-02-18	0	0.590	0.580	0.600	-	-	0	0	-	1.907	1.874	1.939	-	-	0	-	0.00%
2002-02-15	0	0.590	0.580	0.650	-	-	0	0	-	1.907	1.874	2.101	-	-	0	-	0.00%
2002-02-11	0	0.590	0.580	0.640	-	-	0	0	-	1.907	1.874	2.068	-	-	0	-	0.00%
2002-02-08	0	0.590	0.580	0.630	-	-	0	0	-	1.907	1.874	2.036	-	-	0	-	0.00%
2002-02-07	0	0.590	0.580	0.650	-	-	0	0	-	1.907	1.874	2.101	-	-	0	-	0.00%
2002-02-06	0	0.590	0.580	0.630	-	-	0	0	-	1.907	1.874	2.036	-	-	0	-	0.00%
2002-02-05	0	0.590	0.590	0.650	0.590	0.590	13,967	8,142	0.5829	1.907	1.907	2.101	1.907	1.907	4,322	1.8839	-6.35%
2002-02-04	0	0.630	0.600	0.660	-	-	0	0	-	2.036	1.939	2.133	-	-	0	-	0.00%
2002-02-01	0	0.630	0.580	0.650	0.620	0.630	160,675	100,365	0.6246	2.036	1.874	2.101	2.004	2.036	49,717	2.0187	0.00%
2002-01-31	0	0.630	0.580	0.650	-	-	0	0	-	2.036	1.874	2.101	-	-	0	-	0.00%
2002-01-30	0	0.630	0.580	0.660	-	-	0	0	-	2.036	1.874	2.133	-	-	0	-	0.00%
2002-01-29	0	0.630	0.570	0.670	0.630	0.630	30,000	18,900	0.6300	2.036	1.842	2.165	2.036	2.036	9,283	2.0360	10.53%
2002-01-28	0	0.570	0.570	0.650	-	-	0	0	-	1.842	1.842	2.101	-	-	0	-	0.00%
2002-01-25	0	0.570	0.570	0.650	0.570	0.570	24,381	13,890	0.5697	1.842	1.842	2.101	1.842	1.842	7,544	1.8412	-3.39%
2002-01-24	0	0.590	0.560	0.600	-	-	0	0	-	1.907	1.810	1.939	-	-	0	-	0.00%
2002-01-23	0	0.590	0.590	0.650	-	-	0	0	-	1.907	1.907	2.101	-	-	0	-	1.72%
2002-01-22	0	0.580	0.580	0.650	0.580	0.580	2,020	1,171	0.5797	1.874	1.874	2.101	1.874	1.874	625	1.8735	-1.69%
2002-01-21	0	0.590	0.590	0.650	0.590	0.590	20,000	11,800	0.5900	1.907	1.907	2.101	1.907	1.907	6,189	1.9067	0.00%
2002-01-18	0	0.590	0.580	0.650	-	-	0	0	-	1.907	1.874	2.101	-	-	0	-	0.00%
2002-01-17	0	0.590	0.590	0.650	0.580	0.580	20,000	11,600	0.5800	1.907	1.907	2.101	1.874	1.874	6,189	1.8744	-3.28%
2002-01-16	0	0.610	0.590	0.660	-	-	0	0	-	1.971	1.907	2.133	-	-	0	-	0.00%
2002-01-15	0	0.610	0.590	0.650	0.610	0.610	100,000	61,000	0.6100	1.971	1.907	2.101	1.971	1.971	30,943	1.9714	-7.58%
2002-01-14	0	0.660	0.590	0.690	-	-	0	0	-	2.133	1.907	2.230	-	-	0	-	0.00%
2002-01-11	0	0.660	0.590	0.700	-	-	0	0	-	2.133	1.907	2.262	-	-	0	-	0.00%
2002-01-10	0	0.660	-	0.660	-	-	0	0	-	2.133	-	2.133	-	-	0	-	0.00%
2002-01-09	0	0.660	0.600	0.670	-	-	0	0	-	2.133	1.939	2.165	-	-	0	-	0.00%
2002-01-08	0	0.660	0.630	0.680	0.660	0.670	120,000	79,500	0.6625	2.133	2.036	2.198	2.133	2.165	37,131	2.1410	-1.49%
2002-01-07	0	0.670	0.600	0.680	0.670	0.670	20,000	13,400	0.6700	2.165	1.939	2.198	2.165	2.165	6,189	2.1653	11.67%
2002-01-04	0	0.600	0.570	0.650	-	-	0	0	-	1.939	1.842	2.101	-	-	0	-	0.00%
2002-01-03	0	0.600	0.570	0.650	-	-	0	0	-	1.939	1.842	2.101	-	-	0	-	0.00%
2002-01-02	0	0.600	0.560	0.650	-	-	0	0	-	1.939	1.810	2.101	-	-	0	-	0.00%
2001-12-31	0	0.600	0.580	0.630	-	-	0	0	-	1.939	1.874	2.036	-	-	0	-	0.00%
2001-12-28	0	0.600	0.560	0.650	-	-	0	0	-	1.939	1.810	2.101	-	-	0	-	0.00%
2001-12-27	0	0.600	0.560	0.650	-	-	0	0	-	1.939	1.810	2.101	-	-	0	-	0.00%
2001-12-24	0	0.600	0.600	0.650	-	-	0	0	-	1.939	1.939	2.101	-	-	0	-	1.69%
2001-12-21	0	0.590	0.550	0.630	-	-	0	0	-	1.907	1.777	2.036	-	-	0	-	0.00%
2001-12-20	0	0.590	0.580	0.650	0.550	0.590	58,000	32,820	0.5659	1.907	1.874	2.101	1.777	1.907	17,947	1.8287	0.00%
2001-12-19	0	0.590	0.590	0.650	0.590	0.600	56,720	33,929	0.5982	1.907	1.907	2.101	1.907	1.939	17,551	1.9332	-3.28%
2001-12-18	0	0.610	0.590	0.630	0.580	0.610	162,330	97,385	0.5999	1.971	1.907	2.036	1.874	1.971	50,229	1.9388	1.67%
2001-12-17	0	0.600	0.560	0.610	-	-	0	0	-	1.939	1.810	1.971	-	-	0	-	0.00%
2001-12-14	0	0.600	0.600	0.630	0.600	0.600	20,000	12,000	0.6000	1.939	1.939	2.036	1.939	1.939	6,189	1.9391	1.69%
2001-12-13	0	0.590	0.580	0.600	0.580	0.590	22,803	13,394	0.5874	1.907	1.874	1.939	1.874	1.907	7,056	1.8983	1.72%
2001-12-12	0	0.580	0.580	0.600	0.580	0.580	70,000	40,600	0.5800	1.874	1.874	1.939	1.874	1.874	21,660	1.8744	-1.69%
2001-12-11	0	0.590	0.530	0.610	-	-	0	0	-	1.907	1.713	1.971	-	-	0	-	0.00%
2001-12-10	0	0.590	0.550	0.590	0.580	0.610	34,000	20,220	0.5947	1.907	1.777	1.907	1.874	1.971	10,521	1.9220	0.00%
2001-12-07	0	0.590	0.570	0.590	-	-	0	0	-	1.907	1.842	1.907	-	-	0	-	-1.67%
2001-12-06	0	0.600	0.590	0.630	0.590	0.600	220,000	130,820	0.5946	1.939	1.907	2.036	1.907	1.939	68,074	1.9217	1.69%
2001-12-05	0	0.590	0.580	0.620	0.570	0.590	96,000	55,280	0.5758	1.907	1.874	2.004	1.842	1.907	29,705	1.8610	1.72%
2001-12-04	0	0.580	0.570	0.580	0.560	0.600	32,000	18,320	0.5725	1.874	1.842	1.874	1.810	1.939	9,902	1.8502	7.41%
2001-12-03	0	0.540	0.530	-	0.540	0.540	30,000	16,200	0.5400	1.745	1.713	-	1.745	1.745	9,283	1.7452	-10.00%
2001-11-30	0	0.600	0.600	0.620	0.580	0.580	70,000	40,600	0.5800	1.939	1.939	2.004	1.874	1.874	21,660	1.8744	3.45%
2001-11-29	0	0.580	0.520	-	-	-	0	0	-	1.874	1.681	-	-	-	0	-	0.00%
2001-11-28	0	0.580	0.540	-	-	-	0	0	-	1.874	1.745	-	-	-	0	-	0.00%
2001-11-27	0	0.580	0.550	-	-	-	0	0	-	1.874	1.777	-	-	-	0	-	0.00%
2001-11-26	0	0.580	0.580	0.620	-	-	0	0	-	1.874	1.874	2.004	-	-	0	-	3.57%
2001-11-23	0	0.560	0.560	0.640	0.520	0.620	66,000	36,960	0.5600	1.810	1.810	2.068	1.681	2.004	20,422	1.8098	-9.68%
2001-11-22	0	0.620	0.560	0.620	-	-	1,800	936	0.5200	2.004	1.810	2.004	-	-	557	1.6805	0.00%
2001-11-21	0	0.620	0.560	0.620	-	-	0	0	-	2.004	1.810	2.004	-	-	0	-	0.00%
2001-11-20	0	0.620	0.560	0.620	0.620	0.620	30,000	18,600	0.6200	2.004	1.810	2.004	2.004	2.004	9,283	2.0037	0.00%
2001-11-19	0	0.620	0.570	0.620	-	-	720	360	0.5000	2.004	1.842	2.004	-	-	223	1.6159	0.00%
2001-11-16	0	0.620	0.580	0.620	-	-	0	0	-	2.004	1.874	2.004	-	-	0	-	0.00%
2001-11-15	0	0.620	-	0.620	-	-	0	0	-	2.004	-	2.004	-	-	0	-	0.00%
2001-11-14	0	0.620	0.550	0.620	0.620	0.620	20,000	12,400	0.6200	2.004	1.777	2.004	2.004	2.004	6,189	2.0037	1.64%
2001-11-13	0	0.610	0.550	0.620	-	-	0	0	-	1.971	1.777	2.004	-	-	0	-	0.00%
2001-11-12	0	0.610	0.560	-	-	-	0	0	-	1.971	1.810	-	-	-	0	-	0.00%
2001-11-09	0	0.610	0.590	0.620	-	-	0	0	-	1.971	1.907	2.004	-	-	0	-	0.00%
2001-11-08	0	0.610	0.590	0.620	-	-	0	0	-	1.971	1.907	2.004	-	-	0	-	0.00%
2001-11-07	0	0.610	0.610	0.620	0.610	0.620	47,200	29,144	0.6175	1.971	1.971	2.004	1.971	2.004	14,605	1.9955	-4.69%
2001-11-06	0	0.640	0.620	0.640	-	-	0	0	-	2.068	2.004	2.068	-	-	0	-	0.00%
2001-11-05	0	0.640	0.620	0.640	0.610	0.640	60,000	37,500	0.6250	2.068	2.004	2.068	1.971	2.068	18,566	2.0199	6.67%
2001-11-02	0	0.600	0.600	0.680	0.600	0.600	20,000	12,000	0.6000	1.939	1.939	2.198	1.939	1.939	6,189	1.9391	0.00%
2001-11-01	0	0.600	0.550	0.640	0.600	0.600	30,000	18,000	0.6000	1.939	1.777	2.068	1.939	1.939	9,283	1.9391	-7.69%
2001-10-31	0	0.650	0.560	0.650	-	-	0	0	-	2.101	1.810	2.101	-	-	0	-	0.00%
2001-10-30	0	0.650	-	-	-	-	0	0	-	2.101	-	-	-	-	0	-	0.00%
2001-10-29	0	0.650	-	0.730	-	-	0	0	-	2.101	-	2.359	-	-	0	-	0.00%
2001-10-26	0	0.650	-	-	-	-	0	0	-	2.101	-	-	-	-	0	-	0.00%
2001-10-24	0	0.650	-	-	-	-	0	0	-	2.101	-	-	-	-	0	-	0.00%
2001-10-23	0	0.650	0.570	0.660	-	-	0	0	-	2.101	1.842	2.133	-	-	0	-	0.00%
2001-10-22	0	0.650	-	-	-	-	0	0	-	2.101	-	-	-	-	0	-	0.00%
2001-10-19	0	0.650	-	0.660	-	-	0	0	-	2.101	-	2.133	-	-	0	-	0.00%
2001-10-18	0	0.650	-	-	-	-	0	0	-	2.101	-	-	-	-	0	-	0.00%
2001-10-17	0	0.650	0.560	0.660	-	-	0	0	-	2.101	1.810	2.133	-	-	0	-	0.00%
2001-10-16	0	0.650	0.570	0.670	-	-	0	0	-	2.101	1.842	2.165	-	-	0	-	0.00%
2001-10-15	0	0.650	-	0.670	-	-	0	0	-	2.101	-	2.165	-	-	0	-	0.00%
2001-10-12	0	0.650	0.620	0.650	-	-	0	0	-	2.101	2.004	2.101	-	-	0	-	0.00%
2001-10-11	0	0.650	0.620	0.690	0.650	0.650	50,000	32,500	0.6500	2.101	2.004	2.230	2.101	2.101	15,471	2.1007	6.56%
2001-10-10	0	0.610	0.610	0.650	-	-	0	0	-	1.971	1.971	2.101	-	-	0	-	1.67%
2001-10-09	0	0.600	0.600	0.650	-	-	0	0	-	1.939	1.939	2.101	-	-	0	-	11.11%
2001-10-08	0	0.540	0.540	0.650	0.540	0.630	20,000	12,060	0.6030	1.745	1.745	2.101	1.745	2.036	6,189	1.9488	-18.18%
2001-10-05	0	0.660	0.580	-	-	-	0	0	-	2.133	1.874	-	-	-	0	-	0.00%
2001-10-04	0	0.660	-	-	0.660	0.660	30,000	19,800	0.6600	2.133	-	-	2.133	2.133	9,283	2.1330	1.54%
2001-10-03	0	0.650	0.650	-	-	-	0	0	-	2.101	2.101	-	-	-	0	-	0.00%
2001-09-28	0	0.650	0.650	0.670	-	-	0	0	-	2.101	2.101	2.165	-	-	0	-	0.00%
2001-09-27	0	0.650	0.580	0.680	-	-	0	0	-	2.101	1.874	2.198	-	-	0	-	0.00%
2001-09-26	0	0.650	0.650	0.680	0.640	0.640	50,000	32,000	0.6400	2.101	2.101	2.198	2.068	2.068	15,471	2.0683	-4.41%
2001-09-25	0	0.680	-	-	-	-	0	0	-	2.198	-	-	-	-	0	-	0.00%
2001-09-24	0	0.680	0.640	-	0.680	0.680	100,000	68,000	0.6800	2.198	2.068	-	2.198	2.198	30,943	2.1976	0.00%
2001-09-21	0	0.680	0.640	0.680	-	-	0	0	-	2.198	2.068	2.198	-	-	0	-	-2.86%
2001-09-20	0	0.700	0.680	0.700	-	-	0	0	-	2.262	2.198	2.262	-	-	0	-	-2.78%
2001-09-19	0	0.720	-	0.750	-	-	0	0	-	2.327	-	2.424	-	-	0	-	0.00%
2001-09-18	0	0.720	-	0.770	-	-	0	0	-	2.327	-	2.488	-	-	0	-	0.00%
2001-09-17	0	0.720	0.680	0.720	-	-	0	0	-	2.327	2.198	2.327	-	-	0	-	-2.70%
2001-09-14	0	0.740	0.710	0.780	0.720	0.750	85,058	63,399	0.7454	2.392	2.295	2.521	2.327	2.424	26,319	2.4088	-1.33%
2001-09-13	0	0.750	0.710	0.780	0.640	0.750	220,000	160,200	0.7282	2.424	2.295	2.521	2.068	2.424	68,074	2.3533	17.19%
2001-09-12	0	0.640	0.640	-	0.560	0.610	44,000	25,220	0.5732	2.068	2.068	-	1.810	1.971	13,615	1.8524	-7.25%
2001-09-11	0	0.690	0.680	0.750	0.660	0.740	110,000	74,600	0.6782	2.230	2.198	2.424	2.133	2.392	34,037	2.1917	-1.43%
2001-09-10	0	0.700	0.660	0.800	0.700	0.700	20,000	14,000	0.7000	2.262	2.133	2.585	2.262	2.262	6,189	2.2622	-6.67%
2001-09-07	0	0.750	0.700	0.840	0.750	0.800	60,000	45,100	0.7517	2.424	2.262	2.715	2.424	2.585	18,566	2.4292	-6.25%
2001-09-06	0	0.800	0.800	0.860	0.800	0.800	9,321	7,391	0.7929	2.585	2.585	2.779	2.585	2.585	2,884	2.5626	-5.88%
2001-09-05	0	0.850	0.850	0.870	0.850	0.850	22,607	19,186	0.8487	2.747	2.747	2.812	2.747	2.747	6,995	2.7427	0.00%
2001-09-04	0	0.850	0.850	0.880	0.850	0.850	500,000	425,000	0.8500	2.747	2.747	2.844	2.747	2.747	154,714	2.7470	0.00%
2001-09-03	0	0.850	0.850	0.880	0.850	0.860	130,000	110,800	0.8523	2.747	2.747	2.844	2.747	2.779	40,226	2.7545	-1.16%
2001-08-31	0	0.860	0.850	0.890	0.850	0.860	60,000	51,100	0.8517	2.779	2.747	2.876	2.747	2.779	18,566	2.7524	-3.37%
2001-08-30	0	0.890	0.870	0.900	0.890	0.890	500,000	445,000	0.8900	2.876	2.812	2.909	2.876	2.876	154,714	2.8763	0.00%
2001-08-29	0	0.890	0.860	0.890	0.890	0.890	6,000	5,340	0.8900	2.876	2.779	2.876	2.876	2.876	1,857	2.8763	-1.11%
2001-08-28	0	0.900	0.880	0.900	0.900	0.900	190,000	171,000	0.9000	2.909	2.844	2.909	2.909	2.909	58,791	2.9086	0.00%
2001-08-27	0	0.900	-	0.910	0.900	0.900	370,000	333,000	0.9000	2.909	-	2.941	2.909	2.909	114,488	2.9086	1.12%
2001-08-24	0	0.890	0.850	0.900	0.890	0.890	50,000	44,500	0.8900	2.876	2.747	2.909	2.876	2.876	15,471	2.8763	-1.11%
2001-08-23	0	0.900	0.880	0.910	0.880	0.900	300,400	269,344	0.8966	2.909	2.844	2.941	2.844	2.909	92,952	2.8977	0.00%
2001-08-22	0	0.900	0.880	0.910	0.900	0.900	180,000	162,000	0.9000	2.909	2.844	2.941	2.909	2.909	55,697	2.9086	0.00%
2001-08-21	0	0.900	0.830	0.900	0.900	0.900	100,000	90,000	0.9000	2.909	2.682	2.909	2.909	2.909	30,943	2.9086	0.00%
2001-08-20	0	0.900	0.830	0.900	0.900	0.900	50,929	45,790	0.8991	2.909	2.682	2.909	2.909	2.909	15,759	2.9057	0.00%
2001-08-17	0	0.900	0.880	0.920	0.900	0.900	80,000	72,000	0.9000	2.909	2.844	2.973	2.909	2.909	24,754	2.9086	-2.17%
2001-08-16	0	0.920	0.920	0.930	0.920	0.930	224,000	206,980	0.9240	2.973	2.973	3.006	2.973	3.006	69,312	2.9862	-2.13%
2001-08-15	0	0.940	0.900	0.940	0.940	0.940	100,000	94,000	0.9400	3.038	2.909	3.038	3.038	3.038	30,943	3.0379	1.08%
2001-08-14	0	0.930	0.900	0.940	0.900	0.930	202,000	187,800	0.9297	3.006	2.909	3.038	2.909	3.006	62,504	3.0046	2.20%
2001-08-13	0	0.910	0.890	0.920	0.900	0.910	190,000	171,500	0.9026	2.941	2.876	2.973	2.909	2.941	58,791	2.9171	-1.09%
2001-08-10	0	0.920	0.900	0.920	0.900	0.920	98,000	89,200	0.9102	2.973	2.909	2.973	2.909	2.973	30,324	2.9416	0.00%
2001-08-09	0	0.920	0.900	0.940	0.920	0.920	103,020	94,717	0.9194	2.973	2.909	3.038	2.973	2.973	31,877	2.9713	-3.16%
2001-08-08	0	0.950	0.920	0.950	0.950	0.950	520,000	494,000	0.9500	3.070	2.973	3.070	3.070	3.070	160,903	3.0702	0.00%
2001-08-07	0	0.950	0.910	0.950	0.920	0.950	691,170	655,918	0.9490	3.070	2.941	3.070	2.973	3.070	213,867	3.0669	0.00%
2001-08-06	0	0.950	0.950	0.960	0.950	0.950	942,000	894,900	0.9500	3.070	3.070	3.102	3.070	3.070	291,481	3.0702	0.00%
2001-08-03	0	0.950	0.910	0.950	0.910	0.950	851,367	807,076	0.9480	3.070	2.941	3.070	2.941	3.070	263,437	3.0636	0.00%
2001-08-02	0	0.950	0.890	0.950	0.850	0.950	1,770,140	1,659,712	0.9376	3.070	2.876	3.070	2.747	3.070	547,731	3.0302	3.26%
2001-08-01	0	0.920	0.850	0.920	0.900	0.920	1,261,540	1,154,633	0.9153	2.973	2.747	2.973	2.909	2.973	390,356	2.9579	3.37%
2001-07-31	0	0.890	0.860	0.890	0.880	0.890	596,000	529,140	0.8878	2.876	2.779	2.876	2.844	2.876	184,419	2.8692	4.71%
2001-07-30	0	0.850	0.850	0.890	0.850	0.890	210,000	182,800	0.8705	2.747	2.747	2.876	2.747	2.876	64,980	2.8132	0.00%
2001-07-27	0	0.850	0.850	0.880	0.850	0.850	38,000	32,300	0.8500	2.747	2.747	2.844	2.747	2.747	11,758	2.7470	0.00%
2001-07-26	0	0.850	0.850	0.870	0.830	0.850	430,000	365,020	0.8489	2.747	2.747	2.812	2.682	2.747	133,054	2.7434	0.00%
2001-07-24	0	0.850	0.820	0.850	0.850	0.850	60,000	51,000	0.8500	2.747	2.650	2.747	2.747	2.747	18,566	2.7470	0.00%
2001-07-23	0	0.850	0.820	0.860	0.820	0.870	250,000	210,600	0.8424	2.747	2.650	2.779	2.650	2.812	77,357	2.7224	-2.30%
2001-07-20	0	0.870	0.870	0.880	0.840	0.880	422,327	364,715	0.8636	2.812	2.812	2.844	2.715	2.844	130,680	2.7909	6.10%
2001-07-19	0	0.820	0.820	0.830	0.800	0.830	120,583	99,457	0.8248	2.650	2.650	2.682	2.585	2.682	37,312	2.6656	1.23%
2001-07-18	0	0.810	0.810	0.870	0.810	0.850	130,703	107,603	0.8233	2.618	2.618	2.812	2.618	2.747	40,443	2.6606	-6.90%
2001-07-17	0	0.870	0.850	0.920	0.870	0.900	134,847	117,617	0.8722	2.812	2.747	2.973	2.812	2.909	41,725	2.8188	-5.43%
2001-07-16	0	0.920	0.890	0.930	0.850	0.920	981,293	873,654	0.8903	2.973	2.876	3.006	2.747	2.973	303,640	2.8773	6.98%
2001-07-13	0	0.860	0.810	0.860	0.860	0.860	111,004	95,373	0.8592	2.779	2.618	2.779	2.779	2.779	34,348	2.7767	2.38%
2001-07-12	0	0.840	-	0.890	-	-	0	0	-	2.715	-	2.876	-	-	0	-	0.00%
2001-07-11	0	0.840	-	0.880	0.840	0.840	80,058	67,245	0.8400	2.715	-	2.844	2.715	2.715	24,772	2.7145	5.00%
2001-07-10	0	0.800	-	0.880	-	-	0	0	-	2.585	-	2.844	-	-	0	-	0.00%
2001-07-09	0	0.800	-	0.850	-	-	0	0	-	2.585	-	2.747	-	-	0	-	0.00%
2001-07-05	0	0.800	0.760	0.820	-	-	0	0	-	2.585	2.456	2.650	-	-	0	-	0.00%
2001-07-04	0	0.800	0.760	0.830	-	-	0	0	-	2.585	2.456	2.682	-	-	0	-	0.00%
2001-07-03	0	0.800	0.800	0.830	0.800	0.800	10,000	8,000	0.8000	2.585	2.585	2.682	2.585	2.585	3,094	2.5854	-1.23%
2001-06-29	0	0.810	0.810	0.860	0.810	0.810	10,000	8,100	0.8100	2.618	2.618	2.779	2.618	2.618	3,094	2.6177	1.25%
2001-06-28	0	0.800	0.800	0.840	0.800	0.800	100,000	80,000	0.8000	2.585	2.585	2.715	2.585	2.585	30,943	2.5854	0.00%
2001-06-27	0	0.800	0.800	0.850	0.800	0.820	390,000	318,000	0.8154	2.585	2.585	2.747	2.585	2.650	120,677	2.6351	-5.88%
2001-06-26	0	0.850	0.800	0.870	0.780	0.850	350,000	295,300	0.8437	2.747	2.585	2.812	2.521	2.747	108,300	2.7267	4.94%
2001-06-22	0	0.810	0.810	0.920	0.750	0.920	2,150,920	1,789,830	0.8321	2.618	2.618	2.973	2.424	2.973	665,555	2.6892	9.46%
2001-06-21	0	0.740	0.740	0.770	0.720	0.780	140,000	102,900	0.7350	2.392	2.392	2.488	2.327	2.521	43,320	2.3754	5.71%
2001-06-20	0	0.700	-	0.720	-	-	0	0	-	2.262	-	2.327	-	-	0	-	0.00%
2001-06-19	0	0.700	-	0.720	-	-	0	0	-	2.262	-	2.327	-	-	0	-	0.00%
2001-06-18	0	0.700	0.680	0.720	-	-	0	0	-	2.262	2.198	2.327	-	-	0	-	0.00%
2001-06-15	0	0.700	0.700	0.760	0.700	0.700	62,518	43,742	0.6997	2.262	2.262	2.456	2.262	2.262	19,345	2.2612	-7.89%
2001-06-14	0	0.760	0.750	0.760	0.710	0.770	412,000	316,240	0.7676	2.456	2.424	2.456	2.295	2.488	127,484	2.4806	5.56%
2001-06-13	0	0.720	-	-	0.630	0.720	264,000	182,700	0.6920	2.327	-	-	2.036	2.327	81,689	2.2365	18.03%
2001-06-12	0	0.610	0.540	-	-	-	0	0	-	1.971	1.745	-	-	-	0	-	0.00%
2001-06-11	0	0.610	0.610	0.690	0.570	0.610	34,000	19,460	0.5724	1.971	1.971	2.230	1.842	1.971	10,521	1.8497	10.91%
2001-06-08	0	0.550	0.500	0.570	0.550	0.550	30,217	16,604	0.5495	1.777	1.616	1.842	1.777	1.777	9,350	1.7758	0.00%
2001-06-07	0	0.550	0.500	-	-	-	0	0	-	1.777	1.616	-	-	-	0	-	0.00%
2001-06-06	0	0.550	0.510	-	-	-	0	0	-	1.777	1.648	-	-	-	0	-	0.00%
2001-06-05	0	0.550	0.550	-	0.550	0.550	22,000	12,100	0.5500	1.777	1.777	-	1.777	1.777	6,807	1.7775	0.00%
2001-06-04	0	0.550	0.490	-	-	-	1,526	717	0.4699	1.777	1.584	-	-	-	472	1.5185	0.00%
2001-06-01	0	0.550	-	0.590	-	-	0	0	-	1.777	-	1.907	-	-	0	-	0.00%
2001-05-31	0	0.550	0.550	0.600	-	-	0	0	-	1.777	1.777	1.939	-	-	0	-	3.77%
2001-05-30	0	0.530	0.530	0.610	0.530	0.530	3,289	1,692	0.5144	1.713	1.713	1.971	1.713	1.713	1,018	1.6626	-3.64%
2001-05-29	0	0.550	0.550	-	0.550	0.550	408,000	224,400	0.5500	1.777	1.777	-	1.777	1.777	126,247	1.7775	0.00%
2001-05-28	0	0.550	0.520	-	-	-	0	0	-	1.777	1.681	-	-	-	0	-	0.00%
2001-05-25	0	0.550	0.550	-	-	-	0	0	-	1.777	1.777	-	-	-	0	-	1.85%
2001-05-24	0	0.540	0.540	-	0.540	0.540	16,118	8,699	0.5397	1.745	1.745	-	1.745	1.745	4,987	1.7442	0.00%
2001-05-23	0	0.540	-	-	-	-	0	0	-	1.745	-	-	-	-	0	-	0.00%
2001-05-22	0	0.540	-	-	-	-	0	0	-	1.745	-	-	-	-	0	-	0.00%
2001-05-21	0	0.540	-	-	-	-	50,000	22,500	0.4500	1.745	-	-	-	-	15,471	1.4543	0.00%
2001-05-18	0	0.540	0.485	-	-	-	0	0	-	1.745	1.567	-	-	-	0	-	0.00%
2001-05-17	0	0.540	0.480	-	-	-	0	0	-	1.745	1.551	-	-	-	0	-	0.00%
2001-05-16	0	0.540	-	-	-	-	200	94	0.4700	1.745	-	-	-	-	62	1.5189	0.00%
2001-05-15	0	0.540	-	-	-	-	0	0	-	1.745	-	-	-	-	0	-	0.00%
2001-05-14	0	0.540	0.540	-	0.540	0.540	2,000	1,080	0.5400	1.745	1.745	-	1.745	1.745	619	1.7452	-1.82%
2001-05-11	0	0.550	-	0.550	-	-	0	0	-	1.777	-	1.777	-	-	0	-	0.00%
2001-05-10	0	0.550	0.500	0.550	-	-	0	0	-	1.777	1.616	1.777	-	-	0	-	-1.79%
2001-05-09	0	0.560	-	0.560	-	-	0	0	-	1.810	-	1.810	-	-	0	-	0.00%
2001-05-08	0	0.560	0.510	0.570	-	-	0	0	-	1.810	1.648	1.842	-	-	0	-	0.00%
2001-05-07	0	0.560	0.500	-	-	-	1,325	636	0.4800	1.810	1.616	-	-	-	410	1.5512	0.00%
2001-05-04	0	0.560	-	-	-	-	0	0	-	1.810	-	-	-	-	0	-	0.00%
2001-05-03	0	0.560	0.500	-	-	-	0	0	-	1.810	1.616	-	-	-	0	-	0.00%
2001-05-02	0	0.560	-	-	-	-	0	0	-	1.810	-	-	-	-	0	-	0.00%
2001-04-27	0	0.560	0.500	-	-	-	1,087	522	0.4802	1.810	1.616	-	-	-	336	1.5520	0.00%
2001-04-26	0	0.560	0.500	-	-	-	0	0	-	1.810	1.616	-	-	-	0	-	0.00%
2001-04-25	0	0.560	-	-	-	-	0	0	-	1.810	-	-	-	-	0	-	0.00%
2001-04-24	0	0.560	0.500	-	-	-	0	0	-	1.810	1.616	-	-	-	0	-	0.00%
2001-04-23	0	0.560	0.500	-	-	-	0	0	-	1.810	1.616	-	-	-	0	-	0.00%
2001-04-20	0	0.560	0.500	-	-	-	0	0	-	1.810	1.616	-	-	-	0	-	0.00%
2001-04-19	0	0.560	0.500	-	-	-	0	0	-	1.810	1.616	-	-	-	0	-	0.00%
2001-04-18	0	0.560	0.500	-	-	-	0	0	-	1.810	1.616	-	-	-	0	-	0.00%
2001-04-17	0	0.560	-	-	-	-	0	0	-	1.810	-	-	-	-	0	-	0.00%
2001-04-12	0	0.560	0.500	-	-	-	0	0	-	1.810	1.616	-	-	-	0	-	0.00%
2001-04-11	0	0.560	0.500	-	-	-	0	0	-	1.810	1.616	-	-	-	0	-	0.00%
2001-04-10	0	0.560	-	-	-	-	0	0	-	1.810	-	-	-	-	0	-	0.00%
2001-04-09	0	0.560	0.490	-	0.520	0.560	12,000	6,640	0.5533	1.810	1.584	-	1.681	1.810	3,713	1.7882	9.80%
2001-04-06	0	0.510	0.510	0.560	0.500	0.500	9,041	4,489	0.4965	1.648	1.648	1.810	1.616	1.616	2,798	1.6046	-7.27%
2001-04-04	0	0.550	0.520	-	-	-	0	0	-	1.777	1.681	-	-	-	0	-	0.00%
2001-04-03	0	0.550	0.550	0.560	0.550	0.560	22,000	12,120	0.5509	1.777	1.777	1.810	1.777	1.810	6,807	1.7804	0.00%
2001-04-02	0	0.550	0.530	0.550	0.560	0.580	12,958	7,229	0.5579	1.777	1.713	1.777	1.810	1.874	4,010	1.8029	-5.17%
2001-03-30	0	0.580	0.500	0.600	-	-	0	0	-	1.874	1.616	1.939	-	-	0	-	0.00%
2001-03-29	0	0.580	0.530	0.600	-	-	0	0	-	1.874	1.713	1.939	-	-	0	-	0.00%
2001-03-28	0	0.580	0.530	0.620	-	-	0	0	-	1.874	1.713	2.004	-	-	0	-	0.00%
2001-03-27	0	0.580	0.530	0.590	0.500	0.580	6,636,000	3,320,100	0.5003	1.874	1.713	1.907	1.616	1.874	2,053,364	1.6169	9.43%
2001-03-26	0	0.530	0.510	-	0.530	0.550	200,000	108,600	0.5430	1.713	1.648	-	1.713	1.777	61,886	1.7549	-7.02%
2001-03-23	0	0.570	0.540	0.570	0.570	0.600	242,000	144,240	0.5960	1.842	1.745	1.842	1.842	1.939	74,882	1.9262	-5.00%
2001-03-22	0	0.600	0.550	0.600	0.600	0.600	30,000	18,000	0.6000	1.939	1.777	1.939	1.939	1.939	9,283	1.9391	-9.09%
2001-03-21	0	0.660	0.620	-	-	-	0	0	-	2.133	2.004	-	-	-	0	-	0.00%
2001-03-20	0	0.660	0.660	0.720	-	-	0	0	-	2.133	2.133	2.327	-	-	0	-	0.00%
2001-03-19	0	0.660	0.660	0.700	-	-	0	0	-	2.133	2.133	2.262	-	-	0	-	0.00%
2001-03-16	0	0.660	0.660	0.690	-	-	0	0	-	2.133	2.133	2.230	-	-	0	-	0.00%
2001-03-15	0	0.660	0.640	0.660	-	-	0	0	-	2.133	2.068	2.133	-	-	0	-	0.00%
2001-03-14	0	0.660	0.660	0.690	0.660	0.660	20,000	13,200	0.6600	2.133	2.133	2.230	2.133	2.133	6,189	2.1330	0.00%
2001-03-13	0	0.660	0.640	0.690	-	-	0	0	-	2.133	2.068	2.230	-	-	0	-	0.00%
2001-03-12	0	0.660	0.650	0.660	0.660	0.670	100,000	66,500	0.6650	2.133	2.101	2.133	2.133	2.165	30,943	2.1491	-2.94%
2001-03-09	0	0.680	0.680	-	0.620	0.630	120,000	74,600	0.6217	2.198	2.198	-	2.004	2.036	37,131	2.0091	-1.45%
2001-03-08	0	0.690	-	-	-	-	0	0	-	2.230	-	-	-	-	0	-	0.00%
2001-03-07	0	0.690	0.680	0.720	-	-	0	0	-	2.230	2.198	2.327	-	-	0	-	0.00%
2001-03-06	0	0.690	-	0.720	-	-	0	0	-	2.230	-	2.327	-	-	0	-	0.00%
2001-03-05	0	0.690	0.610	0.720	-	-	0	0	-	2.230	1.971	2.327	-	-	0	-	0.00%
2001-03-02	0	0.690	-	0.720	-	-	0	0	-	2.230	-	2.327	-	-	0	-	0.00%
2001-03-01	0	0.690	-	-	-	-	0	0	-	2.230	-	-	-	-	0	-	0.00%
2001-02-28	0	0.690	0.690	0.700	-	-	0	0	-	2.230	2.230	2.262	-	-	0	-	0.00%
2001-02-27	0	0.690	0.690	0.700	-	-	0	0	-	2.230	2.230	2.262	-	-	0	-	1.47%
2001-02-26	0	0.680	0.680	0.730	0.680	0.680	15,840	10,698	0.6754	2.198	2.198	2.359	2.198	2.198	4,901	2.1827	-5.56%
2001-02-23	0	0.720	0.680	0.720	0.700	0.720	38,274	27,218	0.7111	2.327	2.198	2.327	2.262	2.327	11,843	2.2982	2.86%
2001-02-22	0	0.700	0.680	0.710	-	-	0	0	-	2.262	2.198	2.295	-	-	0	-	0.00%
2001-02-21	0	0.700	0.690	0.700	-	-	0	0	-	2.262	2.230	2.262	-	-	0	-	-2.78%
2001-02-20	0	0.720	0.720	0.740	0.690	0.720	62,000	44,580	0.7190	2.327	2.327	2.392	2.230	2.327	19,185	2.3237	4.35%
2001-02-19	0	0.690	0.690	-	-	-	0	0	-	2.230	2.230	-	-	-	0	-	1.47%
2001-02-16	0	0.680	0.680	0.720	-	-	0	0	-	2.198	2.198	2.327	-	-	0	-	0.00%
2001-02-15	0	0.680	0.680	0.720	-	-	1,500	1,035	0.6900	2.198	2.198	2.327	-	-	464	2.2299	0.00%
2001-02-14	0	0.680	0.680	0.710	0.670	0.680	92,000	61,720	0.6709	2.198	2.198	2.295	2.165	2.198	28,467	2.1681	0.00%
2001-02-13	0	0.680	0.660	0.680	-	-	0	0	-	2.198	2.133	2.198	-	-	0	-	0.00%
2001-02-12	0	0.680	-	0.700	-	-	0	0	-	2.198	-	2.262	-	-	0	-	0.00%
2001-02-09	0	0.680	-	-	-	-	0	0	-	2.198	-	-	-	-	0	-	0.00%
2001-02-08	0	0.680	0.680	-	0.680	0.680	22,000	14,960	0.6800	2.198	2.198	-	2.198	2.198	6,807	2.1976	-2.86%
2001-02-07	0	0.700	0.690	0.700	0.700	0.710	1,056,000	739,800	0.7006	2.262	2.230	2.262	2.262	2.295	326,756	2.2641	0.00%
2001-02-06	0	0.700	0.690	0.710	-	-	0	0	-	2.262	2.230	2.295	-	-	0	-	0.00%
2001-02-05	0	0.700	0.690	0.710	0.690	0.700	357,810	249,630	0.6977	2.262	2.230	2.295	2.230	2.262	110,716	2.2547	0.00%
2001-02-02	0	0.700	0.690	0.700	0.700	0.700	53,952	37,649	0.6978	2.262	2.230	2.262	2.262	2.262	16,694	2.2552	0.00%
2001-02-01	0	0.700	0.690	0.710	0.700	0.700	200,000	140,000	0.7000	2.262	2.230	2.295	2.262	2.262	61,886	2.2622	1.45%
2001-01-31	0	0.690	0.690	0.710	0.690	0.690	60,000	41,400	0.6900	2.230	2.230	2.295	2.230	2.230	18,566	2.2299	0.00%
2001-01-30	0	0.690	0.690	0.710	-	-	0	0	-	2.230	2.230	2.295	-	-	0	-	0.00%
2001-01-29	0	0.690	0.690	0.710	0.690	0.690	40,000	27,600	0.6900	2.230	2.230	2.295	2.230	2.230	12,377	2.2299	0.00%
2001-01-23	0	0.690	0.690	0.710	0.690	0.690	2,000	1,380	0.6900	2.230	2.230	2.295	2.230	2.230	619	2.2299	-1.43%
2001-01-22	0	0.700	0.690	0.700	0.700	0.710	46,000	32,340	0.7030	2.262	2.230	2.262	2.262	2.295	14,234	2.2721	2.94%
2001-01-19	0	0.680	0.680	0.700	-	-	0	0	-	2.198	2.198	2.262	-	-	0	-	0.00%
2001-01-18	0	0.680	0.680	0.700	-	-	0	0	-	2.198	2.198	2.262	-	-	0	-	0.00%
2001-01-17	0	0.680	0.680	0.710	0.670	0.670	470,000	314,900	0.6700	2.198	2.198	2.295	2.165	2.165	145,431	2.1653	-1.45%
2001-01-16	0	0.690	0.690	0.700	-	-	0	0	-	2.230	2.230	2.262	-	-	0	-	1.47%
2001-01-15	0	0.680	0.670	0.710	-	-	0	0	-	2.198	2.165	2.295	-	-	0	-	0.00%
2001-01-12	0	0.680	0.670	-	0.680	0.680	29,600	20,064	0.6778	2.198	2.165	-	2.198	2.198	9,159	2.1906	-1.45%
2001-01-11	0	0.690	0.690	0.720	0.690	0.690	2,000	1,380	0.6900	2.230	2.230	2.327	2.230	2.230	619	2.2299	-4.17%
2001-01-10	0	0.720	0.690	0.750	0.670	0.720	110,000	77,500	0.7045	2.327	2.230	2.424	2.165	2.327	34,037	2.2769	4.35%
2001-01-09	0	0.690	0.690	0.710	0.690	0.690	20,000	13,800	0.6900	2.230	2.230	2.295	2.230	2.230	6,189	2.2299	-2.82%
2001-01-08	0	0.710	0.690	0.730	0.700	0.710	300,000	211,000	0.7033	2.295	2.230	2.359	2.262	2.295	92,828	2.2730	1.43%
2001-01-05	0	0.700	0.680	0.700	-	-	0	0	-	2.262	2.198	2.262	-	-	0	-	0.00%
2001-01-04	0	0.700	0.680	0.700	0.680	0.700	80,000	54,800	0.6850	2.262	2.198	2.262	2.198	2.262	24,754	2.2138	2.94%
2001-01-03	0	0.680	0.680	0.700	0.680	0.680	30,000	20,400	0.6800	2.198	2.198	2.262	2.198	2.198	9,283	2.1976	0.00%
2001-01-02	0	0.680	0.680	0.710	-	-	0	0	-	2.198	2.198	2.295	-	-	0	-	0.00%
2000-12-29	0	0.680	0.680	0.710	0.680	0.680	10,374	7,039	0.6785	2.198	2.198	2.295	2.198	2.198	3,210	2.1928	0.00%
2000-12-28	0	0.680	0.680	0.710	0.670	0.680	50,000	33,800	0.6760	2.198	2.198	2.295	2.165	2.198	15,471	2.1847	-2.86%
2000-12-27	0	0.700	0.690	0.710	-	-	0	0	-	2.262	2.230	2.295	-	-	0	-	0.00%
2000-12-22	0	0.700	0.680	0.710	-	-	0	0	-	2.262	2.198	2.295	-	-	0	-	0.00%
2000-12-21	0	0.700	0.680	0.700	-	-	0	0	-	2.262	2.198	2.262	-	-	0	-	-1.41%
2000-12-20	0	0.710	0.680	0.710	-	-	0	0	-	2.295	2.198	2.295	-	-	0	-	0.00%
2000-12-19	0	0.710	0.690	0.730	-	-	0	0	-	2.295	2.230	2.359	-	-	0	-	0.00%
2000-12-18	0	0.710	0.690	0.710	0.710	0.710	40,000	28,400	0.7100	2.295	2.230	2.295	2.295	2.295	12,377	2.2946	1.43%
2000-12-15	0	0.700	0.690	0.740	-	-	0	0	-	2.262	2.230	2.392	-	-	0	-	0.00%
2000-12-14	0	0.700	0.670	-	-	-	0	0	-	2.262	2.165	-	-	-	0	-	0.00%
2000-12-13	0	0.700	0.690	0.720	-	-	0	0	-	2.262	2.230	2.327	-	-	0	-	0.00%
2000-12-12	0	0.700	0.700	0.730	0.700	0.700	10,000	7,000	0.7000	2.262	2.262	2.359	2.262	2.262	3,094	2.2622	0.00%
2000-12-11	0	0.700	0.690	0.730	0.700	0.700	70,000	49,000	0.7000	2.262	2.230	2.359	2.262	2.262	21,660	2.2622	1.45%
2000-12-08	0	0.690	0.690	0.730	0.690	0.690	38,614	26,607	0.6891	2.230	2.230	2.359	2.230	2.230	11,948	2.2269	-1.43%
2000-12-07	0	0.700	0.690	0.740	0.700	0.700	200,000	140,000	0.7000	2.262	2.230	2.392	2.262	2.262	61,886	2.2622	0.00%
2000-12-06	0	0.700	0.680	0.700	0.690	0.700	592,000	413,980	0.6993	2.262	2.198	2.262	2.230	2.262	183,181	2.2599	2.94%
2000-12-05	0	0.680	0.680	0.690	0.680	0.680	48,000	32,640	0.6800	2.198	2.198	2.230	2.198	2.198	14,853	2.1976	0.00%
2000-12-04	0	0.680	0.680	0.690	0.680	0.680	40,000	27,200	0.6800	2.198	2.198	2.230	2.198	2.198	12,377	2.1976	1.49%
2000-12-01	0	0.670	0.670	0.680	0.670	0.670	28,000	18,760	0.6700	2.165	2.165	2.198	2.165	2.165	8,664	2.1653	0.00%
2000-11-30	0	0.670	0.670	0.680	0.670	0.670	926,462	620,706	0.6700	2.165	2.165	2.198	2.165	2.165	286,673	2.1652	0.00%
2000-11-29	0	0.670	0.670	0.700	0.670	0.680	80,000	54,000	0.6750	2.165	2.165	2.262	2.165	2.198	24,754	2.1814	-4.29%
2000-11-28	0	0.700	0.680	0.700	0.700	0.700	202,000	141,400	0.7000	2.262	2.198	2.262	2.262	2.262	62,504	2.2622	0.00%
2000-11-27	0	0.700	0.670	0.740	0.700	0.700	51,067	35,662	0.6983	2.262	2.165	2.392	2.262	2.262	15,802	2.2569	4.48%
2000-11-24	1	0.670	-	-	-	-	0	0	-	2.165	-	-	-	-	0	-	0.00%
2000-11-23	1	0.670	-	-	-	-	0	0	-	2.165	-	-	-	-	0	-	0.00%
2000-11-22	1	0.670	-	-	-	-	0	0	-	2.165	-	-	-	-	0	-	0.00%
2000-11-21	1	0.670	-	-	-	-	0	0	-	2.165	-	-	-	-	0	-	0.00%
2000-11-20	1	0.670	-	-	-	-	0	0	-	2.165	-	-	-	-	0	-	0.00%
2000-11-17	1	0.670	-	-	-	-	0	0	-	2.165	-	-	-	-	0	-	0.00%
2000-11-16	0	0.670	0.660	0.670	0.600	0.670	95,328	61,510	0.6452	2.165	2.133	2.165	1.939	2.165	29,497	2.0853	8.06%
2000-11-15	0	0.620	0.620	-	-	-	0	0	-	2.004	2.004	-	-	-	0	-	3.33%
2000-11-14	0	0.600	0.600	-	-	-	0	0	-	1.939	1.939	-	-	-	0	-	0.00%
2000-11-13	0	0.600	0.590	0.680	0.600	0.600	40,000	24,000	0.6000	1.939	1.907	2.198	1.939	1.939	12,377	1.9391	-6.25%
2000-11-10	0	0.640	0.600	0.680	-	-	0	0	-	2.068	1.939	2.198	-	-	0	-	0.00%
2000-11-09	0	0.640	0.600	0.650	-	-	0	0	-	2.068	1.939	2.101	-	-	0	-	0.00%
2000-11-08	0	0.640	0.600	0.680	0.590	0.640	162,000	97,980	0.6048	2.068	1.939	2.198	1.907	2.068	50,127	1.9546	6.67%
2000-11-07	0	0.600	0.600	-	0.600	0.600	41,787	24,929	0.5966	1.939	1.939	-	1.939	1.939	12,930	1.9280	0.00%
2000-11-06	0	0.600	0.590	0.620	0.600	0.600	210,000	126,000	0.6000	1.939	1.907	2.004	1.939	1.939	64,980	1.9391	0.00%
2000-11-03	0	0.600	0.600	-	0.600	0.600	50,000	30,000	0.6000	1.939	1.939	-	1.939	1.939	15,471	1.9391	0.00%
2000-11-02	0	0.600	0.600	-	0.600	0.600	120,000	72,000	0.6000	1.939	1.939	-	1.939	1.939	37,131	1.9391	0.00%
2000-11-01	0	0.600	0.600	-	0.600	0.600	105,410	63,161	0.5992	1.939	1.939	-	1.939	1.939	32,617	1.9365	0.00%
2000-10-31	0	0.600	0.600	0.630	-	-	0	0	-	1.939	1.939	2.036	-	-	0	-	0.00%
2000-10-30	0	0.600	0.590	0.630	0.600	0.600	21,161	12,639	0.5973	1.939	1.907	2.036	1.939	1.939	6,548	1.9303	0.00%
2000-10-27	0	0.600	0.580	0.600	0.600	0.600	40,000	24,000	0.6000	1.939	1.874	1.939	1.939	1.939	12,377	1.9391	0.00%
2000-10-26	0	0.600	0.590	-	0.590	0.600	210,000	125,000	0.5952	1.939	1.907	-	1.907	1.939	64,980	1.9237	0.00%
2000-10-25	0	0.600	0.580	-	0.590	0.600	210,000	124,400	0.5924	1.939	1.874	-	1.907	1.939	64,980	1.9144	1.69%
2000-10-24	0	0.590	0.580	0.600	0.590	0.590	50,000	29,500	0.5900	1.907	1.874	1.939	1.907	1.907	15,471	1.9067	0.00%
2000-10-23	0	0.590	0.590	0.640	0.560	0.600	114,800	67,748	0.5901	1.907	1.907	2.068	1.810	1.939	35,522	1.9072	-1.67%
2000-10-20	0	0.600	0.570	0.630	0.600	0.600	50,000	30,000	0.6000	1.939	1.842	2.036	1.939	1.939	15,471	1.9391	0.00%
2000-10-19	0	0.600	0.590	0.630	0.600	0.600	50,000	30,000	0.6000	1.939	1.907	2.036	1.939	1.939	15,471	1.9391	-1.64%
2000-10-18	0	0.610	0.550	-	-	-	0	0	-	1.971	1.777	-	-	-	0	-	0.00%
2000-10-17	0	0.610	0.610	-	0.600	0.610	60,000	36,400	0.6067	1.971	1.971	-	1.939	1.971	18,566	1.9606	0.00%
2000-10-16	0	0.610	0.610	0.630	0.590	0.590	12,000	7,080	0.5900	1.971	1.971	2.036	1.907	1.907	3,713	1.9067	-3.17%
2000-10-13	0	0.630	0.630	0.650	0.620	0.630	110,000	68,500	0.6227	2.036	2.036	2.101	2.004	2.036	34,037	2.0125	1.61%
2000-10-12	0	0.620	0.620	0.630	0.600	0.630	380,000	235,800	0.6205	2.004	2.004	2.036	1.939	2.036	117,583	2.0054	-1.59%
2000-10-11	0	0.630	0.630	0.640	0.630	0.630	93,000	58,560	0.6297	2.036	2.036	2.068	2.036	2.036	28,777	2.0350	-1.56%
2000-10-10	0	0.640	0.620	0.640	0.620	0.640	196,000	123,620	0.6307	2.068	2.004	2.068	2.004	2.068	60,648	2.0383	0.00%
2000-10-09	0	0.640	0.640	0.650	0.620	0.640	230,000	144,200	0.6270	2.068	2.068	2.101	2.004	2.068	71,168	2.0262	-1.54%
2000-10-05	0	0.650	0.580	0.690	0.650	0.650	130,000	84,500	0.6500	2.101	1.874	2.230	2.101	2.101	40,226	2.1007	0.00%
2000-10-04	0	0.650	0.620	0.660	0.650	0.650	30,000	19,500	0.6500	2.101	2.004	2.133	2.101	2.101	9,283	2.1007	0.00%
2000-10-03	0	0.650	0.630	0.660	0.620	0.650	160,000	100,700	0.6294	2.101	2.036	2.133	2.004	2.101	49,508	2.0340	-1.52%
2000-09-29	0	0.660	0.650	0.690	0.660	0.660	40,000	26,400	0.6600	2.133	2.101	2.230	2.133	2.133	12,377	2.1330	-1.49%
2000-09-28	0	0.670	0.630	0.670	-	-	0	0	-	2.165	2.036	2.165	-	-	0	-	0.00%
2000-09-27	0	0.670	0.630	0.670	-	-	0	0	-	2.165	2.036	2.165	-	-	0	-	0.00%
2000-09-26	0	0.670	0.590	0.680	-	-	0	0	-	2.165	1.907	2.198	-	-	0	-	0.00%
2000-09-25	0	0.670	0.630	0.680	0.650	0.670	50,000	33,100	0.6620	2.165	2.036	2.198	2.101	2.165	15,471	2.1394	-2.90%
2000-09-22	0	0.690	0.590	0.700	-	-	0	0	-	2.230	1.907	2.262	-	-	0	-	0.00%
2000-09-21	0	0.690	0.620	0.700	-	-	0	0	-	2.230	2.004	2.262	-	-	0	-	0.00%
2000-09-20	0	0.700	-	0.700	-	-	0	0	-	2.230	-	2.230	-	-	0	-	0.00%
2000-09-19	0	0.700	0.630	0.700	-	-	0	0	-	2.230	2.007	2.230	-	-	0	-	0.00%
2000-09-18	0	0.700	0.630	0.700	0.700	0.700	20,000	14,000	0.7000	2.230	2.007	2.230	2.230	2.230	6,278	2.2299	-4.11%
2000-09-15	0	0.730	0.650	-	-	-	0	0	-	2.325	2.071	-	-	-	0	-	0.00%
2000-09-14	0	0.730	0.700	0.730	-	-	0	0	-	2.325	2.230	2.325	-	-	0	-	0.00%
2000-09-12	0	0.730	0.710	0.750	0.710	0.730	6,000	4,340	0.7233	2.325	2.262	2.389	2.262	2.325	1,883	2.3043	1.39%
2000-09-11	0	0.720	0.710	0.730	0.720	0.720	50,200	36,132	0.7198	2.294	2.262	2.325	2.294	2.294	15,758	2.2929	-4.00%
2000-09-08	0	0.750	0.720	0.750	0.720	0.760	224,000	162,720	0.7264	2.389	2.294	2.389	2.294	2.421	70,316	2.3141	-1.32%
2000-09-07	0	0.760	0.720	0.770	0.760	0.760	50,000	38,000	0.7600	2.421	2.294	2.453	2.421	2.421	15,696	2.4211	1.33%
2000-09-06	0	0.750	0.750	0.770	0.710	0.750	58,000	42,980	0.7410	2.389	2.389	2.453	2.262	2.389	18,207	2.3606	-2.60%
2000-09-05	0	0.770	-	0.770	-	-	0	0	-	2.453	-	2.453	-	-	0	-	-1.28%
2000-09-04	0	0.780	0.730	0.780	-	-	0	0	-	2.485	2.325	2.485	-	-	0	-	0.00%
2000-09-01	0	0.780	-	0.780	0.790	0.790	12,000	9,480	0.7900	2.485	-	2.485	2.517	2.517	3,767	2.5166	4.00%
2000-08-31	0	0.750	0.720	0.780	-	-	0	0	-	2.389	2.294	2.485	-	-	0	-	0.00%
2000-08-30	0	0.750	0.680	0.800	0.750	0.750	7,200	5,244	0.7283	2.389	2.166	2.548	2.389	2.389	2,260	2.3202	-3.85%
2000-08-29	0	0.780	0.700	0.810	-	-	0	0	-	2.485	2.230	2.580	-	-	0	-	0.00%
2000-08-28	0	0.780	0.740	0.790	-	-	0	0	-	2.485	2.357	2.517	-	-	0	-	0.00%
2000-08-25	0	0.780	-	0.820	-	-	0	0	-	2.485	-	2.612	-	-	0	-	0.00%
2000-08-24	0	0.780	0.760	0.780	-	-	0	0	-	2.485	2.421	2.485	-	-	0	-	0.00%
2000-08-23	0	0.780	0.770	0.780	0.760	0.790	100,000	78,100	0.7810	2.485	2.453	2.485	2.421	2.517	31,391	2.4880	-2.50%
2000-08-22	0	0.800	0.790	0.820	0.800	0.800	50,000	40,000	0.8000	2.548	2.517	2.612	2.548	2.548	15,696	2.5485	-2.44%
2000-08-21	0	0.820	0.820	0.840	0.790	0.880	847,599	711,759	0.8397	2.612	2.612	2.676	2.517	2.803	266,072	2.6751	9.33%
2000-08-18	0	0.750	0.750	0.770	0.750	0.750	11,521	8,565	0.7434	2.389	2.389	2.453	2.389	2.389	3,617	2.3683	-1.32%
2000-08-17	0	0.760	0.760	0.770	0.710	0.760	304,000	223,320	0.7346	2.421	2.421	2.453	2.262	2.421	95,429	2.3402	1.33%
2000-08-16	0	0.750	0.730	0.780	0.740	0.750	631,440	470,522	0.7452	2.389	2.325	2.485	2.357	2.389	198,217	2.3738	-3.85%
2000-08-15	0	0.780	0.770	0.800	0.780	0.780	50,000	39,000	0.7800	2.485	2.453	2.548	2.485	2.485	15,696	2.4848	0.00%
2000-08-14	0	0.780	-	0.780	0.760	0.780	67,855	52,813	0.7783	2.485	-	2.485	2.421	2.485	21,301	2.4794	0.00%
2000-08-11	0	0.780	-	0.800	0.780	0.780	60,000	46,800	0.7800	2.485	-	2.548	2.485	2.485	18,835	2.4848	1.30%
2000-08-10	0	0.770	-	0.770	-	-	0	0	-	2.453	-	2.453	-	-	0	-	-1.28%
2000-08-09	0	0.780	-	0.780	-	-	0	0	-	2.485	-	2.485	-	-	0	-	0.00%
2000-08-08	0	0.780	0.750	-	-	-	0	0	-	2.485	2.389	-	-	-	0	-	0.00%
2000-08-07	0	0.780	-	0.780	-	-	0	0	-	2.485	-	2.485	-	-	0	-	0.00%
2000-08-04	0	0.780	0.750	0.800	0.750	0.780	32,000	24,600	0.7688	2.485	2.389	2.548	2.389	2.485	10,045	2.4489	4.00%
2000-08-03	0	0.750	0.750	0.780	0.680	0.750	19,040	13,788	0.7242	2.389	2.389	2.485	2.166	2.389	5,977	2.3069	0.00%
2000-08-02	0	0.750	-	-	-	-	0	0	-	2.389	-	-	-	-	0	-	0.00%
2000-08-01	0	0.750	-	0.750	-	-	0	0	-	2.389	-	2.389	-	-	0	-	0.00%
2000-07-31	0	0.750	0.720	0.750	-	-	0	0	-	2.389	2.294	2.389	-	-	0	-	-2.60%
2000-07-28	0	0.770	0.720	-	-	-	0	0	-	2.453	2.294	-	-	-	0	-	0.00%
2000-07-27	0	0.770	0.730	0.780	-	-	0	0	-	2.453	2.325	2.485	-	-	0	-	0.00%
2000-07-26	0	0.770	0.770	0.780	0.730	0.730	31,000	22,550	0.7274	2.453	2.453	2.485	2.325	2.325	9,731	2.3173	0.00%
2000-07-25	0	0.770	-	0.770	0.770	0.770	20,000	15,400	0.7700	2.453	-	2.453	2.453	2.453	6,278	2.4529	-1.28%
2000-07-24	0	0.780	0.730	0.780	-	-	782	563	0.7199	2.485	2.325	2.485	-	-	245	2.2935	0.00%
2000-07-21	0	0.780	0.720	0.780	0.780	0.780	20,000	15,600	0.7800	2.485	2.294	2.485	2.485	2.485	6,278	2.4848	1.30%
2000-07-20	0	0.770	0.760	0.780	-	-	0	0	-	2.453	2.421	2.485	-	-	0	-	0.00%
2000-07-19	0	0.770	0.720	0.770	0.780	0.780	6,000	4,680	0.7800	2.453	2.294	2.453	2.485	2.485	1,883	2.4848	4.05%
2000-07-18	0	0.740	0.720	0.760	0.740	0.740	50,000	37,000	0.7400	2.357	2.294	2.421	2.357	2.357	15,696	2.3573	-1.33%
2000-07-17	0	0.750	0.680	0.780	-	-	0	0	-	2.389	2.166	2.485	-	-	0	-	0.00%
2000-07-14	0	0.750	0.730	0.760	0.740	0.750	232,000	173,980	0.7499	2.389	2.325	2.421	2.357	2.389	72,828	2.3889	-1.32%
2000-07-13	0	0.760	0.710	0.800	0.750	0.790	201,886	155,733	0.7714	2.421	2.262	2.548	2.389	2.517	63,375	2.4573	-8.43%
2000-07-12	0	0.830	0.790	0.850	0.770	0.830	71,787	56,405	0.7857	2.644	2.517	2.708	2.453	2.644	22,535	2.5030	5.06%
2000-07-11	0	0.790	0.770	0.790	0.800	0.800	50,000	40,000	0.8000	2.517	2.453	2.517	2.548	2.548	15,696	2.5485	3.95%
2000-07-10	0	0.760	0.750	0.780	0.760	0.760	50,000	38,000	0.7600	2.421	2.389	2.485	2.421	2.421	15,696	2.4211	-1.30%
2000-07-07	0	0.770	0.730	0.780	0.770	0.770	20,000	15,400	0.7700	2.453	2.325	2.485	2.453	2.453	6,278	2.4529	0.00%
2000-07-06	0	0.770	0.730	0.770	0.730	0.780	71,257	54,455	0.7642	2.453	2.325	2.453	2.325	2.485	22,368	2.4345	-1.28%
2000-07-05	0	0.780	0.780	0.800	0.780	0.780	16,000	12,480	0.7800	2.485	2.485	2.548	2.485	2.485	5,023	2.4848	-2.50%
2000-07-04	0	0.800	0.770	0.810	0.740	0.800	194,000	151,280	0.7798	2.548	2.453	2.580	2.357	2.548	60,899	2.4841	3.90%
2000-07-03	0	0.770	0.750	0.780	0.770	0.770	20,000	15,400	0.7700	2.453	2.389	2.485	2.453	2.453	6,278	2.4529	-1.28%
2000-06-30	0	0.780	0.720	-	0.780	0.780	50,000	39,000	0.7800	2.485	2.294	-	2.485	2.485	15,696	2.4848	2.63%
2000-06-29	0	0.760	0.710	0.780	0.760	0.760	62,471	47,354	0.7580	2.421	2.262	2.485	2.421	2.421	19,610	2.4147	0.00%
2000-06-28	0	0.760	-	0.760	0.760	0.760	40,000	30,400	0.7600	2.421	-	2.421	2.421	2.421	12,556	2.4211	1.33%
2000-06-27	0	0.750	0.750	0.770	0.750	0.760	140,083	106,323	0.7590	2.389	2.389	2.453	2.389	2.421	43,974	2.4179	-1.32%
2000-06-26	0	0.760	-	-	-	-	0	0	-	2.421	-	-	-	-	0	-	0.00%
2000-06-23	0	0.760	0.740	-	-	-	0	0	-	2.421	2.357	-	-	-	0	-	0.00%
2000-06-22	0	0.760	0.750	0.790	0.760	0.760	100,000	76,000	0.7600	2.421	2.389	2.517	2.421	2.421	31,391	2.4211	-1.30%
2000-06-21	0	0.770	0.750	0.800	0.770	0.770	50,000	38,500	0.7700	2.453	2.389	2.548	2.453	2.453	15,696	2.4529	0.00%
2000-06-20	0	0.770	0.770	0.780	-	-	0	0	-	2.453	2.453	2.485	-	-	0	-	1.32%
2000-06-19	0	0.760	0.760	0.800	-	-	0	0	-	2.421	2.421	2.548	-	-	0	-	1.33%
2000-06-16	0	0.750	0.750	0.760	0.750	0.770	353,509	268,196	0.7587	2.389	2.389	2.421	2.389	2.453	110,971	2.4168	-3.85%
2000-06-15	0	0.780	0.770	0.790	0.770	0.780	102,000	79,060	0.7751	2.485	2.453	2.517	2.453	2.485	32,019	2.4692	0.00%
2000-06-14	0	0.780	0.770	0.780	0.770	0.780	192,000	149,660	0.7795	2.485	2.453	2.485	2.453	2.485	60,271	2.4831	0.00%
2000-06-13	0	0.780	0.770	0.780	0.780	0.780	100,000	78,000	0.7800	2.485	2.453	2.485	2.485	2.485	31,391	2.4848	-1.27%
2000-06-12	0	0.790	0.790	0.820	0.790	0.790	20,000	15,800	0.7900	2.517	2.517	2.612	2.517	2.517	6,278	2.5166	1.28%
2000-06-09	0	0.780	0.760	0.810	0.780	0.780	150,000	117,000	0.7800	2.485	2.421	2.580	2.485	2.485	47,087	2.4848	0.00%
2000-06-08	0	0.780	0.780	0.830	0.780	0.790	140,000	109,700	0.7836	2.485	2.485	2.644	2.485	2.517	43,948	2.4961	-1.27%
2000-06-07	0	0.790	0.790	0.820	0.780	0.790	198,000	155,920	0.7875	2.517	2.517	2.612	2.485	2.517	62,155	2.5086	0.00%
2000-06-05	0	0.790	0.750	0.790	0.750	0.790	152,000	116,080	0.7637	2.517	2.389	2.517	2.389	2.517	47,715	2.4328	8.22%
2000-06-02	0	0.730	0.730	0.740	0.730	0.730	86,045	62,810	0.7300	2.325	2.325	2.357	2.325	2.325	27,011	2.3254	2.82%
2000-06-01	0	0.710	0.710	-	0.710	0.720	79,283	56,714	0.7153	2.262	2.262	-	2.262	2.294	24,888	2.2788	-1.39%
2000-05-31	0	0.720	0.710	0.720	0.710	0.720	338,244	243,019	0.7185	2.294	2.262	2.294	2.262	2.294	106,179	2.2888	0.00%
2000-05-30	0	0.720	-	0.730	0.720	0.720	250,160	180,109	0.7200	2.294	-	2.325	2.294	2.294	78,528	2.2936	1.41%
2000-05-29	0	0.710	0.710	0.740	0.710	0.710	80,000	56,800	0.7100	2.262	2.262	2.357	2.262	2.262	25,113	2.2618	0.00%
2000-05-26	0	0.710	0.700	0.720	0.710	0.720	205,123	146,032	0.7119	2.262	2.230	2.294	2.262	2.294	64,391	2.2679	-1.39%
2000-05-25	0	0.720	0.710	0.760	0.720	0.730	200,000	145,000	0.7250	2.294	2.262	2.421	2.294	2.325	62,782	2.3096	0.00%
2000-05-24	0	0.720	0.720	0.740	0.720	0.720	183,600	132,128	0.7197	2.294	2.294	2.357	2.294	2.294	57,634	2.2925	0.00%
2000-05-23	0	0.720	0.720	-	-	-	0	0	-	2.294	2.294	-	-	-	0	-	0.00%
2000-05-22	0	0.720	0.720	0.760	0.720	0.730	240,000	173,800	0.7242	2.294	2.294	2.421	2.294	2.325	75,339	2.3069	-2.70%
2000-05-19	0	0.740	0.730	0.760	0.740	0.740	50,000	37,000	0.7400	2.357	2.325	2.421	2.357	2.357	15,696	2.3573	2.78%
2000-05-18	0	0.720	0.720	-	0.720	0.730	284,000	205,480	0.7235	2.294	2.294	-	2.294	2.325	89,151	2.3048	-1.37%
2000-05-17	0	0.730	0.730	0.770	0.730	0.730	82,000	59,860	0.7300	2.325	2.325	2.453	2.325	2.325	25,741	2.3255	0.00%
2000-05-16	0	0.730	0.730	0.740	0.730	0.730	32,000	23,360	0.7300	2.325	2.325	2.357	2.325	2.325	10,045	2.3255	0.00%
2000-05-15	0	0.730	0.730	0.750	0.730	0.730	36,410	26,547	0.7291	2.325	2.325	2.389	2.325	2.325	11,430	2.3227	-1.35%
2000-05-12	0	0.740	0.730	0.760	0.740	0.740	100,000	74,000	0.7400	2.357	2.325	2.421	2.357	2.357	31,391	2.3573	0.00%
2000-05-10	0	0.740	0.730	0.750	-	-	0	0	-	2.357	2.325	2.389	-	-	0	-	0.00%
2000-05-09	0	0.740	0.740	0.780	0.740	0.740	455,211	336,796	0.7399	2.357	2.357	2.485	2.357	2.357	142,896	2.3569	0.00%
2000-05-08	0	0.740	0.730	0.770	0.740	0.740	350,000	259,000	0.7400	2.357	2.325	2.453	2.357	2.357	109,869	2.3573	0.00%
2000-05-05	0	0.740	0.740	0.770	0.740	0.750	70,000	52,300	0.7471	2.357	2.357	2.453	2.357	2.389	21,974	2.3801	-1.33%
2000-05-04	0	0.750	0.740	0.760	0.740	0.750	664,000	496,500	0.7477	2.389	2.357	2.421	2.357	2.389	208,438	2.3820	0.00%
2000-05-03	0	0.750	0.740	0.780	0.750	0.750	50,000	37,500	0.7500	2.389	2.357	2.485	2.389	2.389	15,696	2.3892	0.00%
2000-05-02	0	0.750	0.740	0.760	0.750	0.750	50,000	37,500	0.7500	2.389	2.357	2.421	2.389	2.389	15,696	2.3892	-1.32%
2000-04-28	0	0.760	0.760	0.790	0.760	0.760	80,000	60,800	0.7600	2.421	2.421	2.517	2.421	2.421	25,113	2.4211	0.00%
2000-04-27	0	0.760	0.730	0.780	-	-	0	0	-	2.421	2.325	2.485	-	-	0	-	0.00%
2000-04-26	0	0.760	-	-	-	-	579	347	0.5993	2.421	-	-	-	-	182	1.9092	0.00%
2000-04-25	0	0.760	0.720	0.800	-	-	0	0	-	2.421	2.294	2.548	-	-	0	-	0.00%
2000-04-20	0	0.760	0.720	0.800	-	-	0	0	-	2.421	2.294	2.548	-	-	0	-	0.00%
2000-04-19	0	0.760	0.720	0.790	-	-	0	0	-	2.421	2.294	2.517	-	-	0	-	0.00%
2000-04-18	0	0.760	0.720	0.790	0.760	0.760	60,000	45,600	0.7600	2.421	2.294	2.517	2.421	2.421	18,835	2.4211	-5.00%
2000-04-17	0	0.800	-	0.820	-	-	0	0	-	2.548	-	2.612	-	-	0	-	0.00%
2000-04-14	0	0.800	0.710	0.800	0.800	0.800	30,000	24,000	0.8000	2.548	2.262	2.548	2.548	2.548	9,417	2.5485	1.27%
2000-04-13	0	0.790	0.730	0.810	-	-	0	0	-	2.517	2.325	2.580	-	-	0	-	0.00%
2000-04-12	0	0.790	0.760	0.800	0.730	0.790	16,453	12,588	0.7651	2.517	2.421	2.548	2.325	2.517	5,165	2.4373	-2.47%
2000-04-11	0	0.810	0.710	0.810	0.810	0.810	50,000	40,500	0.8100	2.580	2.262	2.580	2.580	2.580	15,696	2.5803	2.53%
2000-04-10	0	0.790	0.740	0.790	0.790	0.790	20,000	15,800	0.7900	2.517	2.357	2.517	2.517	2.517	6,278	2.5166	2.60%
2000-04-07	0	0.770	0.750	0.800	-	-	0	0	-	2.453	2.389	2.548	-	-	0	-	0.00%
2000-04-06	0	0.770	0.730	0.770	0.770	0.770	200,000	154,000	0.7700	2.453	2.325	2.453	2.453	2.453	62,782	2.4529	-4.94%
2000-04-05	0	0.810	0.740	0.850	-	-	0	0	-	2.580	2.357	2.708	-	-	0	-	0.00%
2000-04-03	0	0.810	0.770	0.830	0.810	0.830	171,312	140,923	0.8226	2.580	2.453	2.644	2.580	2.644	53,777	2.6205	-5.81%
2000-03-31	0	0.860	0.810	0.860	0.830	0.860	474,000	401,020	0.8460	2.740	2.580	2.740	2.644	2.740	148,795	2.6951	6.17%
2000-03-30	0	0.810	0.800	-	-	-	0	0	-	2.580	2.548	-	-	-	0	-	0.00%
2000-03-29	0	0.810	0.810	0.860	0.790	0.820	931,009	749,297	0.8048	2.580	2.580	2.740	2.517	2.612	292,255	2.5638	-2.41%
2000-03-28	0	0.830	0.810	0.840	0.810	0.830	77,523	63,662	0.8212	2.644	2.580	2.676	2.580	2.644	24,335	2.6160	0.00%
2000-03-27	0	0.830	-	0.860	0.830	0.880	228,173	192,526	0.8438	2.644	-	2.740	2.644	2.803	71,626	2.6879	-2.35%
2000-03-24	0	0.850	0.830	0.850	0.850	0.850	421,984	358,552	0.8497	2.708	2.644	2.708	2.708	2.708	132,466	2.7067	2.41%
2000-03-23	0	0.830	0.810	0.830	-	-	0	0	-	2.644	2.580	2.644	-	-	0	-	0.00%
2000-03-22	0	0.830	0.830	0.890	0.810	0.850	460,213	377,833	0.8210	2.644	2.644	2.835	2.580	2.708	144,467	2.6154	2.47%
2000-03-21	0	0.810	0.800	0.820	0.810	0.820	120,000	97,700	0.8142	2.580	2.548	2.612	2.580	2.612	37,669	2.5936	-4.71%
2000-03-20	0	0.850	0.830	0.870	0.830	0.850	228,738	189,994	0.8306	2.708	2.644	2.771	2.644	2.708	71,804	2.6460	2.41%
2000-03-17	0	0.830	0.800	-	-	-	0	0	-	2.644	2.548	-	-	-	0	-	0.00%
2000-03-16	0	0.830	0.830	-	0.830	0.830	30,501	25,301	0.8295	2.644	2.644	-	2.644	2.644	9,575	2.6425	-4.60%
2000-03-15	0	0.870	0.830	-	-	-	0	0	-	2.771	2.644	-	-	-	0	-	0.00%
2000-03-14	0	0.870	0.810	0.900	0.870	0.920	316,000	285,020	0.9020	2.771	2.580	2.867	2.771	2.931	99,196	2.8733	-6.45%
2000-03-13	0	0.930	0.930	0.960	0.860	1.010	510,000	502,120	0.9845	2.963	2.963	3.058	2.740	3.217	160,095	3.1364	8.14%
2000-03-10	0	0.860	0.860	0.870	0.860	0.880	174,420	151,024	0.8659	2.740	2.740	2.771	2.740	2.803	54,753	2.7583	-2.27%
2000-03-09	0	0.880	0.880	0.900	0.880	0.970	552,700	496,856	0.8990	2.803	2.803	2.867	2.803	3.090	173,499	2.8637	0.00%
2000-03-08	0	0.880	0.850	0.880	0.880	0.880	87,729	76,994	0.8776	2.803	2.708	2.803	2.803	2.803	27,539	2.7958	0.00%
2000-03-07	0	0.880	0.840	0.900	0.830	0.880	410,000	356,800	0.8702	2.803	2.676	2.867	2.644	2.803	128,704	2.7723	1.15%
2000-03-06	0	0.870	0.840	0.870	-	-	0	0	-	2.771	2.676	2.771	-	-	0	-	-1.14%
2000-03-03	0	0.880	0.850	0.880	-	-	0	0	-	2.803	2.708	2.803	-	-	0	-	0.00%
2000-03-02	0	0.880	0.880	0.900	0.860	0.880	109,590	95,988	0.8759	2.803	2.803	2.867	2.740	2.803	34,402	2.7902	-2.22%
2000-03-01	0	0.900	0.860	0.900	-	-	0	0	-	2.867	2.740	2.867	-	-	0	-	-2.17%
2000-02-29	0	0.920	0.850	0.920	0.880	0.920	40,000	36,000	0.9000	2.931	2.708	2.931	2.803	2.931	12,556	2.8670	6.98%
2000-02-28	0	0.860	0.860	0.910	0.850	0.860	210,000	180,500	0.8595	2.740	2.740	2.899	2.708	2.740	65,922	2.7381	-8.51%
2000-02-25	0	0.940	0.910	0.950	0.910	0.970	174,000	164,200	0.9437	2.994	2.899	3.026	2.899	3.090	54,621	3.0062	4.44%
2000-02-24	0	0.900	0.900	0.950	0.900	0.970	424,140	397,882	0.9381	2.867	2.867	3.026	2.867	3.090	133,143	2.9884	-6.25%
2000-02-23	0	0.960	0.900	0.960	0.940	0.970	270,000	259,300	0.9604	3.058	2.867	3.058	2.994	3.090	84,756	3.0594	6.67%
2000-02-22	0	0.900	0.900	0.930	0.880	0.930	176,000	159,040	0.9036	2.867	2.867	2.963	2.803	2.963	55,249	2.8786	-4.26%
2000-02-21	0	0.940	0.940	0.960	0.920	0.950	622,000	585,800	0.9418	2.994	2.994	3.058	2.931	3.026	195,254	3.0002	-2.08%
2000-02-18	0	0.960	0.950	0.970	0.940	0.960	650,000	622,900	0.9583	3.058	3.026	3.090	2.994	3.058	204,043	3.0528	0.00%
2000-02-17	0	0.960	0.960	0.970	0.900	0.960	484,400	454,400	0.9381	3.058	3.058	3.090	2.867	3.058	152,059	2.9883	4.35%
2000-02-16	0	0.920	0.920	0.950	0.870	0.920	206,000	187,880	0.9120	2.931	2.931	3.026	2.771	2.931	64,666	2.9054	3.37%
2000-02-15	0	0.890	0.890	0.910	0.890	0.890	90,000	80,100	0.8900	2.835	2.835	2.899	2.835	2.835	28,252	2.8352	-3.26%
2000-02-14	0	0.920	0.860	0.930	-	-	0	0	-	2.931	2.740	2.963	-	-	0	-	0.00%
2000-02-11	0	0.920	0.910	0.950	0.880	0.950	1,022,000	924,000	0.9041	2.931	2.899	3.026	2.803	3.026	320,819	2.8801	0.00%
2000-02-10	0	0.920	0.910	0.920	0.850	0.920	286,000	255,820	0.8945	2.931	2.899	2.931	2.708	2.931	89,779	2.8494	-1.08%
2000-02-09	0	0.930	0.930	0.950	0.910	0.970	190,000	176,100	0.9268	2.963	2.963	3.026	2.899	3.090	59,643	2.9525	-2.11%
2000-02-08	0	0.950	0.900	0.950	0.860	0.950	188,521	175,523	0.9311	3.026	2.867	3.026	2.740	3.026	59,179	2.9660	2.15%
2000-02-03	0	0.930	0.900	0.940	0.900	0.960	840,000	766,832	0.9129	2.963	2.867	2.994	2.867	3.058	263,686	2.9081	5.68%
2000-02-02	0	0.880	0.840	0.880	0.810	0.880	372,000	326,020	0.8764	2.803	2.676	2.803	2.580	2.803	116,775	2.7919	3.53%
2000-02-01	0	0.850	0.840	0.880	0.850	0.900	926,000	798,320	0.8621	2.708	2.676	2.803	2.708	2.867	290,683	2.7464	1.19%
2000-01-31	0	0.840	0.830	0.860	0.830	0.870	1,041,588	887,470	0.8520	2.676	2.644	2.740	2.644	2.771	326,967	2.7142	-3.45%
2000-01-28	0	0.870	0.850	0.870	0.850	0.900	660,000	573,260	0.8686	2.771	2.708	2.771	2.708	2.867	207,182	2.7669	1.16%
2000-01-27	0	0.860	0.850	0.860	0.830	0.880	368,000	315,340	0.8569	2.740	2.708	2.740	2.644	2.803	115,520	2.7297	2.38%
2000-01-26	0	0.840	0.830	0.880	0.820	0.880	281,200	238,260	0.8473	2.676	2.644	2.803	2.612	2.803	88,272	2.6992	-4.55%
2000-01-25	0	0.880	0.830	0.910	0.850	0.980	358,000	322,140	0.8998	2.803	2.644	2.899	2.708	3.122	112,381	2.8665	-10.20%
2000-01-24	0	0.980	0.940	0.980	0.900	1.090	1,098,086	1,084,817	0.9879	3.122	2.994	3.122	2.867	3.472	344,703	3.1471	8.89%
2000-01-21	0	0.900	0.870	0.900	0.900	0.930	330,072	299,359	0.9070	2.867	2.771	2.867	2.867	2.963	103,614	2.8892	0.00%
2000-01-20	0	0.900	0.850	0.920	0.900	0.910	230,000	207,500	0.9022	2.867	2.708	2.931	2.867	2.899	72,200	2.8740	0.00%
2000-01-19	0	0.900	0.850	0.900	0.860	0.900	210,000	184,520	0.8787	2.867	2.708	2.867	2.740	2.867	65,922	2.7991	0.00%
2000-01-18	0	0.900	-	0.900	-	-	0	0	-	2.867	-	2.867	-	-	0	-	0.00%
2000-01-17	0	0.900	0.840	0.900	-	-	0	0	-	2.867	2.676	2.867	-	-	0	-	0.00%
2000-01-14	0	0.900	0.900	0.910	0.890	0.900	155,133	139,283	0.8978	2.867	2.867	2.899	2.835	2.867	48,698	2.8601	-4.26%
2000-01-13	0	0.940	0.890	0.940	0.910	0.950	221,288	203,308	0.9187	2.994	2.835	2.994	2.899	3.026	69,465	2.9268	3.30%
2000-01-12	0	0.910	0.900	0.950	0.900	0.910	50,000	45,280	0.9056	2.899	2.867	3.026	2.867	2.899	15,696	2.8849	1.11%
2000-01-11	0	0.900	0.900	0.940	0.860	0.900	95,931	85,585	0.8922	2.867	2.867	2.994	2.740	2.867	30,114	2.8420	-6.25%
2000-01-10	0	0.960	0.860	0.960	-	-	1,402	1,192	0.8502	3.058	2.740	3.058	-	-	440	2.7084	-1.03%
2000-01-07	0	0.970	-	0.970	-	-	0	0	-	3.090	-	3.090	-	-	0	-	0.00%
2000-01-06	0	0.970	-	0.970	-	-	0	0	-	3.090	-	3.090	-	-	0	-	0.00%
2000-01-05	0	0.970	0.900	-	-	-	0	0	-	3.090	2.867	-	-	-	0	-	0.00%
2000-01-04	0	0.970	0.950	0.990	0.900	0.970	158,473	147,962	0.9337	3.090	3.026	3.154	2.867	3.090	49,747	2.9743	3.19%
2000-01-03	0	0.940	0.850	0.940	-	-	0	0	-	2.994	2.708	2.994	-	-	0	-	0.00%
1999-12-30	0	0.940	0.900	0.950	0.890	0.940	41,256	38,142	0.9245	2.994	2.867	3.026	2.835	2.994	12,951	2.9452	-1.05%
1999-12-29	0	0.950	0.950	-	0.930	0.930	14,000	13,020	0.9300	3.026	3.026	-	2.963	2.963	4,395	2.9626	-1.04%
1999-12-28	0	0.960	-	-	0.960	0.960	40,000	38,400	0.9600	3.058	-	-	3.058	3.058	12,556	3.0582	2.13%
1999-12-24	0	0.940	-	0.980	-	-	0	0	-	2.994	-	3.122	-	-	0	-	0.00%
1999-12-23	0	0.940	0.920	0.940	0.940	0.940	50,097	47,083	0.9398	2.994	2.931	2.994	2.994	2.994	15,726	2.9939	0.00%
1999-12-22	0	0.940	-	1.000	-	-	0	0	-	2.994	-	3.186	-	-	0	-	0.00%
1999-12-21	0	0.940	-	0.980	-	-	0	0	-	2.994	-	3.122	-	-	0	-	0.00%
1999-12-20	0	0.940	0.920	0.960	0.940	0.940	50,652	47,574	0.9392	2.994	2.931	3.058	2.994	2.994	15,900	2.9920	0.00%
1999-12-17	0	0.940	0.940	0.980	0.930	1.010	230,000	219,200	0.9530	2.994	2.994	3.122	2.963	3.217	72,200	3.0360	-6.00%
1999-12-16	0	1.000	-	1.000	0.970	1.000	98,443	97,208	0.9875	3.186	-	3.186	3.090	3.186	30,902	3.1456	-1.96%
1999-12-15	0	1.020	-	1.040	1.010	1.020	198,000	201,540	1.0179	3.249	-	3.313	3.217	3.249	62,155	3.2426	-1.92%
1999-12-14	0	1.040	-	1.040	-	-	0	0	-	3.313	-	3.313	-	-	0	-	-2.80%
1999-12-13	0	1.070	-	1.070	1.070	1.070	20,000	21,400	1.0700	3.409	-	3.409	3.409	3.409	6,278	3.4086	-0.93%
1999-12-10	0	1.080	-	1.080	-	-	0	0	-	3.440	-	3.440	-	-	0	-	0.00%
1999-12-09	1	1.080	-	-	-	-	0	0	-	3.440	-	-	-	-	0	-	0.00%
1999-12-08	1	1.080	-	-	-	-	0	0	-	3.440	-	-	-	-	0	-	0.00%
1999-12-07	1	1.080	-	-	-	-	0	0	-	3.440	-	-	-	-	0	-	0.00%
1999-12-06	1	1.080	-	-	-	-	0	0	-	3.440	-	-	-	-	0	-	0.00%
1999-12-03	1	1.080	-	-	-	-	0	0	-	3.440	-	-	-	-	0	-	0.00%
1999-12-02	1	1.080	-	-	-	-	0	0	-	3.440	-	-	-	-	0	-	0.00%
1999-12-01	1	1.080	-	-	-	-	0	0	-	3.440	-	-	-	-	0	-	0.00%
1999-11-30	1	1.080	-	-	-	-	0	0	-	3.440	-	-	-	-	0	-	0.00%
1999-11-29	1	1.080	-	-	-	-	0	0	-	3.440	-	-	-	-	0	-	0.00%
1999-11-26	1	1.080	-	1.080	1.030	1.120	182,000	189,040	1.0387	3.440	-	3.440	3.281	3.568	57,132	3.3088	12.50%
1999-11-25	0	0.960	0.900	0.980	0.960	0.980	240,000	231,400	0.9642	3.058	2.867	3.122	3.058	3.122	75,339	3.0715	3.23%
1999-11-24	0	0.930	0.920	-	-	-	259	218	0.8417	2.963	2.931	-	-	-	81	2.6813	0.00%
1999-11-23	0	0.930	0.900	0.940	0.930	0.930	40,000	37,200	0.9300	2.963	2.867	2.994	2.963	2.963	12,556	2.9626	-4.12%
1999-11-22	0	0.970	0.930	-	0.930	0.970	584,242	549,191	0.9400	3.090	2.963	-	2.963	3.090	183,401	2.9945	5.43%
1999-11-19	0	0.920	0.910	0.920	0.900	0.920	360,575	327,377	0.9079	2.931	2.899	2.931	2.867	2.931	113,189	2.8923	2.22%
1999-11-18	0	0.900	0.900	-	0.900	0.900	11,160	9,886	0.8858	2.867	2.867	-	2.867	2.867	3,503	2.8219	-3.23%
1999-11-17	0	0.930	-	-	-	-	0	0	-	2.963	-	-	-	-	0	-	0.00%
1999-11-16	0	0.930	0.890	0.930	-	-	960	845	0.8802	2.963	2.835	2.963	-	-	301	2.8040	0.00%
1999-11-15	0	0.930	0.910	-	0.890	0.930	26,000	23,940	0.9208	2.963	2.899	-	2.835	2.963	8,162	2.9332	-2.11%
1999-11-12	0	0.950	0.930	0.970	0.920	0.950	240,000	224,800	0.9367	3.026	2.963	3.090	2.931	3.026	75,339	2.9838	2.15%
1999-11-11	0	0.930	-	0.930	-	-	0	0	-	2.963	-	2.963	-	-	0	-	-1.06%
1999-11-10	0	0.940	0.870	0.940	0.860	0.950	300,000	261,300	0.8710	2.994	2.771	2.994	2.740	3.026	94,174	2.7747	4.44%
1999-11-09	0	0.900	-	-	-	-	0	0	-	2.867	-	-	-	-	0	-	0.00%
1999-11-08	0	0.900	0.890	0.920	0.900	0.930	110,000	100,800	0.9164	2.867	2.835	2.931	2.867	2.963	34,530	2.9192	0.00%
1999-11-05	0	0.900	0.870	0.900	0.880	0.900	100,000	89,000	0.8900	2.867	2.771	2.867	2.803	2.867	31,391	2.8352	2.27%
1999-11-04	0	0.880	0.880	0.900	0.880	0.880	151,664	133,464	0.8800	2.803	2.803	2.867	2.803	2.803	47,609	2.8033	1.15%
1999-11-03	0	0.870	0.870	0.890	0.870	0.870	60,000	52,200	0.8700	2.771	2.771	2.835	2.771	2.771	18,835	2.7715	-3.33%
1999-11-02	0	0.900	0.900	-	0.850	0.900	486,000	422,300	0.8689	2.867	2.867	-	2.708	2.867	152,561	2.7681	2.27%
1999-11-01	0	0.880	0.880	0.900	-	-	0	0	-	2.803	2.803	2.867	-	-	0	-	1.15%
1999-10-29	0	0.870	0.870	-	0.870	0.870	50,000	43,500	0.8700	2.771	2.771	-	2.771	2.771	15,696	2.7715	-1.14%
1999-10-28	0	0.880	0.880	0.900	0.860	0.880	319,358	277,928	0.8703	2.803	2.803	2.867	2.740	2.803	100,250	2.7723	2.33%
1999-10-27	0	0.860	0.860	0.880	0.860	0.860	60,532	52,004	0.8591	2.740	2.740	2.803	2.740	2.740	19,002	2.7368	-2.27%
1999-10-26	0	0.880	0.860	0.880	0.820	0.880	98,000	85,760	0.8751	2.803	2.740	2.803	2.612	2.803	30,763	2.7877	-1.12%
1999-10-25	0	0.890	-	0.890	-	-	0	0	-	2.835	-	2.835	-	-	0	-	-1.11%
1999-10-22	0	0.900	0.790	-	0.870	0.900	150,000	131,800	0.8787	2.867	2.517	-	2.771	2.867	47,087	2.7991	2.27%
1999-10-21	0	0.880	0.810	0.880	0.880	0.880	170,000	149,600	0.8800	2.803	2.580	2.803	2.803	2.803	53,365	2.8033	0.00%
1999-10-20	0	0.880	0.870	0.900	0.860	0.880	392,000	338,720	0.8641	2.803	2.771	2.867	2.740	2.803	123,054	2.7526	2.33%
1999-10-19	0	0.860	0.800	0.860	-	-	0	0	-	2.740	2.548	2.740	-	-	0	-	-1.15%
1999-10-15	0	0.870	0.870	-	0.860	0.880	122,000	106,580	0.8736	2.771	2.771	-	2.740	2.803	38,297	2.7830	-1.14%
1999-10-14	0	0.880	0.870	0.880	0.880	0.880	50,000	44,000	0.8800	2.803	2.771	2.803	2.803	2.803	15,696	2.8033	0.00%
1999-10-13	0	0.880	0.870	-	0.870	0.880	330,140	289,412	0.8766	2.803	2.771	-	2.771	2.803	103,635	2.7926	-1.12%
1999-10-12	0	0.890	0.890	0.930	0.890	0.890	41,920	37,174	0.8868	2.835	2.835	2.963	2.835	2.835	13,159	2.8249	-1.11%
1999-10-11	0	0.900	0.890	0.930	-	-	1,549	1,332	0.8599	2.867	2.835	2.963	-	-	486	2.7393	0.00%
1999-10-08	0	0.900	0.900	0.940	0.890	0.890	25,228	22,379	0.8871	2.867	2.867	2.994	2.835	2.835	7,919	2.8259	0.00%
1999-10-07	0	0.900	-	0.940	0.900	0.900	26,000	23,400	0.9000	2.867	-	2.994	2.867	2.867	8,162	2.8670	0.00%
1999-10-06	0	0.900	-	-	-	-	0	0	-	2.867	-	-	-	-	0	-	0.00%
1999-10-05	0	0.900	0.880	-	-	-	0	0	-	2.867	2.803	-	-	-	0	-	0.00%
1999-10-04	0	0.900	-	-	-	-	0	0	-	2.867	-	-	-	-	0	-	0.00%
1999-09-30	0	0.900	0.890	0.950	0.900	0.910	120,000	108,200	0.9017	2.867	2.835	3.026	2.867	2.899	37,669	2.8724	-2.17%
1999-09-29	0	0.920	0.890	-	0.890	0.920	172,520	156,137	0.9050	2.931	2.835	-	2.835	2.931	54,156	2.8831	2.22%
1999-09-28	0	0.900	-	0.940	-	-	0	0	-	2.867	-	2.994	-	-	0	-	0.00%
1999-09-27	0	0.900	0.860	-	0.900	0.900	50,800	45,696	0.8995	2.867	2.740	-	2.867	2.867	15,947	2.8655	-3.23%
1999-09-24	0	0.930	0.900	0.970	0.850	0.930	210,140	194,612	0.9261	2.963	2.867	3.090	2.708	2.963	65,966	2.9502	0.00%
1999-09-23	0	0.930	0.910	0.950	0.930	0.930	180,000	167,400	0.9300	2.963	2.899	3.026	2.963	2.963	56,504	2.9626	2.20%
1999-09-22	0	0.910	0.880	0.950	0.900	0.910	216,629	196,088	0.9052	2.899	2.803	3.026	2.867	2.899	68,003	2.8835	-2.15%
1999-09-21	0	0.930	-	-	-	-	0	0	-	2.963	-	-	-	-	0	-	0.00%
1999-09-20	0	0.930	0.910	0.970	-	-	0	0	-	2.963	2.899	3.090	-	-	0	-	0.00%
1999-09-17	0	0.930	0.930	-	0.910	0.930	42,000	38,260	0.9110	2.963	2.963	-	2.899	2.963	13,184	2.9019	2.20%
1999-09-15	0	0.910	0.910	0.940	0.910	0.910	100,768	91,660	0.9096	2.899	2.899	2.994	2.899	2.899	31,632	2.8977	-2.15%
1999-09-14	0	0.930	0.920	-	0.920	0.930	310,000	287,200	0.9265	2.963	2.931	-	2.931	2.963	97,313	2.9513	0.00%
1999-09-13	0	0.930	0.930	0.940	0.930	0.930	10,000	9,300	0.9300	2.963	2.963	2.994	2.963	2.963	3,139	2.9626	0.00%
1999-09-10	0	0.930	0.930	0.970	0.890	0.930	57,679	52,209	0.9052	2.963	2.963	3.090	2.835	2.963	18,106	2.8835	0.00%
1999-09-09	0	0.930	0.930	0.950	0.930	0.940	298,000	279,140	0.9367	2.963	2.963	3.026	2.963	2.994	93,546	2.9840	0.00%
1999-09-08	0	0.930	0.930	0.940	0.920	0.940	160,000	148,580	0.9286	2.963	2.963	2.994	2.931	2.994	50,226	2.9582	0.00%
1999-09-07	0	0.930	0.920	0.960	0.920	0.930	181,420	167,435	0.9229	2.963	2.931	3.058	2.931	2.963	56,950	2.9400	0.00%
1999-09-06	0	0.930	-	0.950	-	-	0	0	-	2.963	-	3.026	-	-	0	-	0.00%
1999-09-03	0	0.930	-	0.930	0.940	0.940	4,000	3,760	0.9400	2.963	-	2.963	2.994	2.994	1,256	2.9945	0.00%
1999-09-02	0	0.930	0.870	0.930	-	-	0	0	-	2.963	2.771	2.963	-	-	0	-	-2.11%
1999-09-01	0	0.950	-	-	-	-	0	0	-	3.026	-	-	-	-	0	-	0.00%
1999-08-31	0	0.950	-	0.950	-	-	0	0	-	3.026	-	3.026	-	-	0	-	0.00%
1999-08-30	0	0.950	0.900	0.950	0.930	0.950	374,647	350,102	0.9345	3.026	2.867	3.026	2.963	3.026	117,606	2.9769	-3.06%
1999-08-27	0	0.980	-	-	-	-	0	0	-	3.122	-	-	-	-	0	-	0.00%
1999-08-26	0	0.980	-	0.980	-	-	0	0	-	3.122	-	3.122	-	-	0	-	0.00%
1999-08-25	0	0.980	-	0.990	-	-	0	0	-	3.122	-	3.154	-	-	0	-	0.00%
1999-08-24	0	0.980	-	-	-	-	0	0	-	3.122	-	-	-	-	0	-	0.00%
1999-08-23	0	0.980	-	-	-	-	0	0	-	3.122	-	-	-	-	0	-	0.00%
1999-08-20	0	0.980	-	1.000	-	-	0	0	-	3.122	-	3.186	-	-	0	-	0.00%
1999-08-19	0	0.980	-	1.020	-	-	0	0	-	3.122	-	3.249	-	-	0	-	0.00%
1999-08-18	0	0.980	-	1.010	0.960	0.980	180,000	174,600	0.9700	3.122	-	3.217	3.058	3.122	56,504	3.0900	3.16%
1999-08-17	0	0.950	-	-	-	-	1,607	1,286	0.8002	3.026	-	-	-	-	504	2.5493	0.00%
1999-08-16	0	0.950	0.910	-	0.950	0.950	60,527	57,443	0.9490	3.026	2.899	-	3.026	3.026	19,000	3.0233	-3.06%
1999-08-13	0	0.980	0.880	1.020	-	-	0	0	-	3.122	2.803	3.249	-	-	0	-	0.00%
1999-08-12	0	0.980	-	-	-	-	1,604	1,444	0.9002	3.122	-	-	-	-	504	2.8678	0.00%
1999-08-11	0	0.980	0.940	-	-	-	0	0	-	3.122	2.994	-	-	-	0	-	0.00%
1999-08-10	0	0.980	0.880	1.020	-	-	0	0	-	3.122	2.803	3.249	-	-	0	-	0.00%
1999-08-09	0	0.980	0.980	1.020	0.980	0.980	42,000	41,160	0.9800	3.122	3.122	3.249	3.122	3.122	13,184	3.1219	-2.00%
1999-08-06	0	1.000	1.000	1.020	0.960	1.000	95,509	94,474	0.9892	3.186	3.186	3.249	3.058	3.186	29,981	3.1511	0.00%
1999-08-05	0	1.000	0.920	1.040	-	-	0	0	-	3.186	2.931	3.313	-	-	0	-	0.00%
1999-08-04	0	1.000	-	-	-	-	0	0	-	3.186	-	-	-	-	0	-	0.00%
1999-08-03	0	1.000	0.980	1.020	-	-	0	0	-	3.186	3.122	3.249	-	-	0	-	0.00%
1999-08-02	0	1.000	0.980	1.020	0.940	1.000	206,200	202,012	0.9797	3.186	3.122	3.249	2.994	3.186	64,729	3.1209	4.17%
1999-07-30	0	0.960	0.960	1.040	0.960	0.960	50,000	48,000	0.9600	3.058	3.058	3.313	3.058	3.058	15,696	3.0582	-4.95%
1999-07-29	0	1.010	0.970	-	-	-	0	0	-	3.217	3.090	-	-	-	0	-	0.00%
1999-07-28	0	1.010	0.970	-	-	-	0	0	-	3.217	3.090	-	-	-	0	-	0.00%
1999-07-27	1	1.010	-	-	-	-	0	0	-	3.217	-	-	-	-	0	-	0.00%
1999-07-26	1	1.010	-	-	-	-	0	0	-	3.217	-	-	-	-	0	-	0.00%
1999-07-23	1	1.010	-	-	-	-	0	0	-	3.217	-	-	-	-	0	-	0.00%
1999-07-22	1	1.010	-	-	-	-	0	0	-	3.217	-	-	-	-	0	-	0.00%
1999-07-21	0	1.010	1.010	1.020	1.000	1.020	224,522	227,816	1.0147	3.217	3.217	3.249	3.186	3.249	70,480	3.2323	0.00%
1999-07-20	0	1.010	1.010	1.060	1.000	1.050	146,800	148,220	1.0097	3.217	3.217	3.377	3.186	3.345	46,082	3.2164	0.00%
1999-07-19	0	1.010	1.000	1.030	1.010	1.010	30,000	30,300	1.0100	3.217	3.186	3.281	3.217	3.217	9,417	3.2175	-2.88%
1999-07-16	0	1.040	1.010	1.040	1.040	1.040	8,000	8,320	1.0400	3.313	3.217	3.313	3.313	3.313	2,511	3.3130	0.00%
1999-07-15	0	1.040	1.030	1.050	1.040	1.040	150,000	156,000	1.0400	3.313	3.281	3.345	3.313	3.313	47,087	3.3130	-1.89%
1999-07-14	0	1.060	1.040	1.060	-	-	1,606	1,638	1.0199	3.377	3.313	3.377	-	-	504	3.2491	-0.93%
1999-07-13	0	1.070	1.060	1.070	1.050	1.070	340,000	361,800	1.0641	3.409	3.377	3.409	3.345	3.409	106,730	3.3899	-0.93%
1999-07-12	0	1.080	1.070	1.100	1.070	1.080	490,000	529,100	1.0798	3.440	3.409	3.504	3.409	3.440	153,817	3.4398	-1.82%
1999-07-09	0	1.100	1.070	1.100	1.060	1.100	72,000	78,720	1.0933	3.504	3.409	3.504	3.377	3.504	22,602	3.4829	0.92%
1999-07-08	0	1.090	1.080	1.100	1.070	1.100	490,000	533,540	1.0889	3.472	3.440	3.504	3.409	3.504	153,817	3.4687	-1.80%
1999-07-07	0	1.110	1.090	1.120	1.100	1.110	462,000	511,120	1.1063	3.536	3.472	3.568	3.504	3.536	145,028	3.5243	-1.77%
1999-07-06	0	1.130	1.130	1.140	1.100	1.170	342,000	391,460	1.1446	3.600	3.600	3.632	3.504	3.727	107,358	3.6463	-3.42%
1999-07-05	0	1.170	1.140	1.180	1.100	1.200	991,760	1,128,930	1.1383	3.727	3.632	3.759	3.504	3.823	311,326	3.6262	5.41%
1999-07-02	0	1.110	1.080	1.110	1.070	1.110	2,489,434	2,733,014	1.0978	3.536	3.440	3.536	3.409	3.536	781,464	3.4973	-0.89%
1999-06-30	0	1.120	1.060	1.120	1.100	1.150	460,000	517,800	1.1257	3.568	3.377	3.568	3.504	3.663	144,400	3.5859	-2.61%
1999-06-29	0	1.150	1.130	1.200	1.150	1.160	100,000	115,300	1.1530	3.663	3.600	3.823	3.663	3.695	31,391	3.6730	-0.86%
1999-06-28	0	1.160	1.150	1.160	1.130	1.160	154,000	177,020	1.1495	3.695	3.663	3.695	3.600	3.695	48,343	3.6618	2.65%
1999-06-25	0	1.130	1.110	1.150	1.130	1.150	121,213	137,310	1.1328	3.600	3.536	3.663	3.600	3.663	38,050	3.6086	-1.74%
1999-06-24	0	1.150	1.130	1.160	1.080	1.150	560,000	629,140	1.1235	3.663	3.600	3.695	3.440	3.663	175,791	3.5789	8.49%
1999-06-23	0	1.060	1.080	1.100	1.060	1.090	221,606	238,683	1.0771	3.377	3.440	3.504	3.377	3.472	69,565	3.4311	-3.64%
1999-06-22	0	1.100	1.100	-	1.000	1.090	98,000	103,300	1.0541	3.504	3.504	-	3.186	3.472	30,763	3.3579	4.76%
1999-06-21	0	1.050	1.030	1.050	-	-	0	0	-	3.345	3.281	3.345	-	-	0	-	0.00%
1999-06-17	0	1.050	1.000	1.050	-	-	0	0	-	3.345	3.186	3.345	-	-	0	-	0.00%
1999-06-16	0	1.050	1.030	1.050	1.010	1.050	80,000	82,000	1.0250	3.345	3.281	3.345	3.217	3.345	25,113	3.2652	3.96%
1999-06-15	0	1.010	1.010	1.030	1.010	1.030	142,000	144,320	1.0163	3.217	3.217	3.281	3.217	3.281	44,576	3.2376	-2.88%
1999-06-14	0	1.040	1.030	1.040	1.010	1.040	340,080	349,976	1.0291	3.313	3.281	3.313	3.217	3.313	106,755	3.2783	-0.95%
1999-06-11	0	1.050	1.030	1.060	1.030	1.050	220,000	227,000	1.0318	3.345	3.281	3.377	3.281	3.345	69,061	3.2870	0.00%
1999-06-10	0	1.050	1.030	1.050	1.030	1.050	210,000	219,100	1.0433	3.345	3.281	3.345	3.281	3.345	65,922	3.3236	-0.94%
1999-06-09	0	1.060	1.040	1.070	1.020	1.060	351,200	368,480	1.0492	3.377	3.313	3.409	3.249	3.377	110,246	3.3423	1.92%
1999-06-08	0	1.040	0.990	1.070	1.040	1.050	200,000	209,300	1.0465	3.313	3.154	3.409	3.313	3.345	62,782	3.3337	-0.95%
1999-06-07	0	1.050	1.020	1.060	1.050	1.050	20,000	21,000	1.0500	3.345	3.249	3.377	3.345	3.345	6,278	3.3449	1.94%
1999-06-04	0	1.030	1.000	1.040	0.980	1.030	616,000	628,720	1.0206	3.281	3.186	3.313	3.122	3.281	193,370	3.2514	3.00%
1999-06-03	0	1.000	0.990	1.000	0.970	1.020	3,918,638	3,834,126	0.9784	3.186	3.154	3.186	3.090	3.249	1,230,109	3.1169	1.01%
1999-06-02	0	0.990	0.960	0.990	0.960	0.990	494,140	480,906	0.9732	3.154	3.058	3.154	3.058	3.154	155,117	3.1003	0.00%
1999-06-01	0	0.990	0.980	0.990	0.990	0.990	400,000	396,000	0.9900	3.154	3.122	3.154	3.154	3.154	125,565	3.1537	2.06%
1999-05-31	0	0.970	0.950	0.970	0.900	0.970	120,000	111,900	0.9325	3.090	3.026	3.090	2.867	3.090	37,669	2.9706	0.00%
1999-05-28	0	0.970	0.970	0.980	-	-	0	0	-	3.090	3.090	3.122	-	-	0	-	1.04%
1999-05-27	0	0.960	0.960	0.970	0.960	0.970	90,000	86,900	0.9656	3.058	3.058	3.090	3.058	3.090	28,252	3.0759	-2.04%
1999-05-26	0	0.980	0.960	0.980	0.970	1.000	221,600	215,932	0.9744	3.122	3.058	3.122	3.090	3.186	69,563	3.1041	0.00%
1999-05-25	0	0.980	0.970	1.000	0.980	0.980	160,000	156,800	0.9800	3.122	3.090	3.186	3.122	3.122	50,226	3.1219	0.00%
1999-05-24	0	0.980	0.980	1.000	0.980	1.000	86,213	85,798	0.9952	3.122	3.122	3.186	3.122	3.186	27,063	3.1703	-2.00%
1999-05-21	0	1.000	0.980	1.010	0.980	1.010	560,000	558,600	0.9975	3.186	3.122	3.217	3.122	3.217	175,791	3.1776	-2.91%
1999-05-20	0	1.030	1.020	1.030	1.010	1.030	116,000	118,400	1.0207	3.281	3.249	3.281	3.217	3.281	36,414	3.2515	1.98%
1999-05-19	0	1.010	1.000	1.020	0.980	1.010	377,399	375,389	0.9947	3.217	3.186	3.249	3.122	3.217	118,470	3.1686	-0.98%
1999-05-18	0	1.020	1.000	1.020	1.010	1.020	12,410	12,452	1.0034	3.249	3.186	3.249	3.217	3.249	3,896	3.1964	0.00%
1999-05-17	0	1.020	1.010	1.020	1.010	1.020	72,000	73,120	1.0156	3.249	3.217	3.249	3.217	3.249	22,602	3.2352	-0.97%
1999-05-14	0	1.030	1.000	1.030	1.020	1.030	71,975	73,336	1.0189	3.281	3.186	3.281	3.249	3.281	22,594	3.2458	0.00%
1999-05-13	0	1.030	1.020	1.030	1.030	1.070	310,000	323,800	1.0445	3.281	3.249	3.281	3.281	3.409	97,313	3.3274	0.00%
1999-05-12	0	1.030	1.010	1.030	1.000	1.040	976,125	996,281	1.0206	3.281	3.217	3.281	3.186	3.313	306,418	3.2514	3.00%
1999-05-11	0	1.000	0.960	1.010	0.950	1.000	557,000	536,800	0.9637	3.186	3.058	3.217	3.026	3.186	174,849	3.0701	3.09%
1999-05-10	0	0.970	0.930	0.970	0.890	0.980	476,000	451,860	0.9493	3.090	2.963	3.090	2.835	3.122	149,422	3.0240	-2.02%
1999-05-07	0	0.990	0.970	0.990	0.960	1.040	772,000	763,300	0.9887	3.154	3.090	3.154	3.058	3.313	242,340	3.1497	-1.00%
1999-05-06	0	1.000	0.990	1.000	0.980	1.030	1,899,576	1,906,017	1.0034	3.186	3.154	3.186	3.122	3.281	596,301	3.1964	9.89%
1999-05-05	0	0.910	0.910	0.950	0.830	0.910	668,000	572,080	0.8564	2.899	2.899	3.026	2.644	2.899	209,694	2.7282	9.64%
1999-05-04	0	0.830	0.810	0.830	0.820	0.850	468,000	390,240	0.8338	2.644	2.580	2.644	2.612	2.708	146,911	2.6563	2.47%
1999-05-03	0	0.810	0.780	0.810	0.810	0.810	8,000	6,480	0.8100	2.580	2.485	2.580	2.580	2.580	2,511	2.5803	1.25%
1999-04-30	0	0.800	0.800	0.810	0.780	0.860	691,050	550,635	0.7968	2.548	2.548	2.580	2.485	2.740	216,929	2.5383	-1.23%
1999-04-29	0	0.810	0.800	0.810	0.780	0.810	160,000	127,500	0.7969	2.580	2.548	2.580	2.485	2.580	50,226	2.5385	1.25%
1999-04-28	0	0.800	0.790	0.810	0.780	0.810	650,000	515,400	0.7929	2.548	2.517	2.580	2.485	2.580	204,043	2.5259	1.27%
1999-04-27	0	0.790	0.780	0.790	0.790	0.830	640,700	513,022	0.8007	2.517	2.485	2.517	2.517	2.644	201,124	2.5508	-1.25%
1999-04-26	0	0.800	0.800	0.820	0.790	0.820	288,000	233,220	0.8098	2.548	2.548	2.612	2.517	2.612	90,407	2.5797	-3.61%
1999-04-23	0	0.830	0.810	0.840	0.790	0.830	2,041,000	1,649,740	0.8083	2.644	2.580	2.676	2.517	2.644	640,695	2.5749	5.06%
1999-04-22	0	0.790	0.790	0.800	0.750	0.800	2,024,000	1,578,220	0.7798	2.517	2.517	2.548	2.389	2.548	635,359	2.4840	8.22%
1999-04-21	0	0.730	0.730	0.740	0.710	0.710	205,205	145,623	0.7096	2.325	2.325	2.357	2.262	2.262	64,416	2.2607	-2.67%
1999-04-20	0	0.750	0.720	0.750	0.720	0.750	584,000	425,800	0.7291	2.389	2.294	2.389	2.294	2.389	183,325	2.3227	0.00%
1999-04-19	0	0.750	0.700	0.760	0.740	0.780	1,683,197	1,278,808	0.7597	2.389	2.230	2.421	2.357	2.485	528,377	2.4203	1.35%
1999-04-16	0	0.740	0.740	0.750	0.660	0.750	2,167,845	1,548,364	0.7142	2.357	2.357	2.389	2.102	2.389	680,514	2.2753	15.63%
1999-04-15	0	0.640	0.640	0.660	0.630	0.630	25,037	15,742	0.6287	2.039	2.039	2.102	2.007	2.007	7,859	2.0029	-3.03%
1999-04-14	0	0.660	0.640	0.660	0.650	0.690	960,000	638,700	0.6653	2.102	2.039	2.102	2.071	2.198	301,356	2.1194	-5.71%
1999-04-13	0	0.700	0.690	0.700	0.590	0.700	8,129,634	4,933,880	0.6069	2.230	2.198	2.230	1.880	2.230	2,551,994	1.9333	18.64%
1999-04-12	0	0.590	0.590	0.600	0.590	0.590	418,000	246,620	0.5900	1.880	1.880	1.911	1.880	1.880	131,215	1.8795	-1.67%
1999-04-09	0	0.600	0.590	0.600	0.590	0.600	1,760,000	1,051,520	0.5975	1.911	1.880	1.911	1.880	1.911	552,486	1.9033	1.69%
1999-04-08	0	0.590	0.590	0.600	0.580	0.620	4,670,000	2,765,900	0.5923	1.880	1.880	1.911	1.848	1.975	1,465,971	1.8867	1.72%
1999-04-07	0	0.580	0.570	0.580	0.580	0.580	1,090,000	632,200	0.5800	1.848	1.816	1.848	1.848	1.848	342,165	1.8476	0.00%
1999-04-01	0	0.580	0.570	0.600	0.570	0.580	550,000	319,500	0.5809	1.848	1.816	1.911	1.816	1.848	172,652	1.8505	-1.69%
1999-03-31	0	0.590	0.580	0.600	0.590	0.620	1,881,032	1,135,677	0.6038	1.880	1.848	1.911	1.880	1.975	590,479	1.9233	0.00%
1999-03-30	0	0.590	0.530	0.600	-	-	0	0	-	1.880	1.688	1.911	-	-	0	-	0.00%
1999-03-29	0	0.590	0.530	0.600	-	-	0	0	-	1.880	1.688	1.911	-	-	0	-	0.00%
1999-03-26	0	0.590	0.560	0.620	0.560	0.590	160,000	91,900	0.5744	1.880	1.784	1.975	1.784	1.880	50,226	1.8297	-6.35%
1999-03-25	0	0.630	-	0.640	-	-	0	0	-	2.007	-	2.039	-	-	0	-	0.00%
1999-03-24	0	0.630	0.570	0.630	-	-	0	0	-	2.007	1.816	2.007	-	-	0	-	-1.56%
1999-03-23	0	0.640	0.580	0.660	0.600	0.640	330,000	208,400	0.6315	2.039	1.848	2.102	1.911	2.039	103,591	2.0118	4.92%
1999-03-22	0	0.610	0.580	0.610	0.600	0.610	180,000	106,600	0.5922	1.943	1.848	1.943	1.911	1.943	56,504	1.8866	1.67%
1999-03-19	0	0.600	0.580	0.620	0.580	0.600	600,000	356,000	0.5933	1.911	1.848	1.975	1.848	1.911	188,347	1.8901	5.26%
1999-03-18	0	0.570	0.550	0.570	0.590	0.590	10,000	5,900	0.5900	1.816	1.752	1.816	1.880	1.880	3,139	1.8795	0.00%
1999-03-17	0	0.570	0.550	0.570	-	-	0	0	-	1.816	1.752	1.816	-	-	0	-	-1.72%
1999-03-16	0	0.580	0.520	0.580	0.580	0.580	100,000	58,000	0.5800	1.848	1.657	1.848	1.848	1.848	31,391	1.8476	-6.45%
1999-03-15	0	0.620	0.560	0.620	0.530	0.620	169,570	91,456	0.5393	1.975	1.784	1.975	1.688	1.975	53,230	1.7181	0.00%
1999-03-12	0	0.620	0.600	0.640	0.620	0.620	100,000	62,000	0.6200	1.975	1.911	2.039	1.975	1.975	31,391	1.9751	3.33%
1999-03-11	0	0.600	0.520	-	-	-	2,109	1,265	0.5998	1.911	1.657	-	-	-	662	1.9108	0.00%
1999-03-10	0	0.600	0.520	0.640	-	-	0	0	-	1.911	1.657	2.039	-	-	0	-	0.00%
1999-03-09	0	0.600	-	0.640	-	-	0	0	-	1.911	-	2.039	-	-	0	-	0.00%
1999-03-08	0	0.600	-	0.640	-	-	0	0	-	1.911	-	2.039	-	-	0	-	0.00%
1999-03-05	0	0.600	-	0.640	-	-	0	0	-	1.911	-	2.039	-	-	0	-	0.00%
1999-03-04	0	0.600	-	0.640	-	-	0	0	-	1.911	-	2.039	-	-	0	-	0.00%
1999-03-03	0	0.600	-	-	-	-	0	0	-	1.911	-	-	-	-	0	-	0.00%
1999-03-02	0	0.600	0.520	-	-	-	0	0	-	1.911	1.657	-	-	-	0	-	0.00%
1999-03-01	0	0.600	0.530	0.640	-	-	0	0	-	1.911	1.688	2.039	-	-	0	-	0.00%
1999-02-26	0	0.600	0.560	0.600	-	-	0	0	-	1.911	1.784	1.911	-	-	0	-	0.00%
1999-02-25	0	0.600	0.560	0.630	-	-	0	0	-	1.911	1.784	2.007	-	-	0	-	0.00%
1999-02-24	0	0.600	0.560	0.600	-	-	0	0	-	1.911	1.784	1.911	-	-	0	-	-6.25%
1999-02-23	0	0.640	-	-	0.640	0.640	40,000	25,600	0.6400	2.039	-	-	2.039	2.039	12,556	2.0388	3.23%
1999-02-22	0	0.620	-	0.660	-	-	0	0	-	1.975	-	2.102	-	-	0	-	0.00%
1999-02-19	0	0.620	0.540	0.620	-	-	0	0	-	1.975	1.720	1.975	-	-	0	-	0.00%
1999-02-15	0	0.620	0.540	0.620	-	-	0	0	-	1.975	1.720	1.975	-	-	0	-	0.00%
1999-02-12	0	0.620	-	0.630	-	-	0	0	-	1.975	-	2.007	-	-	0	-	0.00%
1999-02-11	0	0.620	-	0.640	0.620	0.620	40,000	24,800	0.6200	1.975	-	2.039	1.975	1.975	12,556	1.9751	-1.59%
1999-02-10	0	0.630	0.620	0.630	0.610	0.640	195,040	124,612	0.6389	2.007	1.975	2.007	1.943	2.039	61,225	2.0353	-1.56%
1999-02-09	0	0.640	0.610	0.640	0.640	0.640	70,000	44,800	0.6400	2.039	1.943	2.039	2.039	2.039	21,974	2.0388	4.92%
1999-02-08	0	0.610	0.610	0.670	0.610	0.610	8,232	5,010	0.6086	1.943	1.943	2.134	1.943	1.943	2,584	1.9388	-3.17%
1999-02-05	0	0.630	0.600	0.630	0.600	0.630	232,000	145,200	0.6259	2.007	1.911	2.007	1.911	2.007	72,828	1.9937	5.00%
1999-02-04	0	0.600	0.600	-	0.600	0.600	5,275	3,114	0.5903	1.911	1.911	-	1.911	1.911	1,656	1.8806	0.00%
1999-02-03	0	0.600	0.600	-	-	-	0	0	-	1.911	1.911	-	-	-	0	-	0.00%
1999-02-02	0	0.600	-	-	0.600	0.600	20,000	12,000	0.6000	1.911	-	-	1.911	1.911	6,278	1.9114	0.00%
1999-02-01	0	0.600	0.600	0.640	0.600	0.600	100,000	60,000	0.6000	1.911	1.911	2.039	1.911	1.911	31,391	1.9114	-6.25%
1999-01-29	0	0.640	0.620	0.660	-	-	0	0	-	2.039	1.975	2.102	-	-	0	-	0.00%
1999-01-28	0	0.640	0.620	-	-	-	0	0	-	2.039	1.975	-	-	-	0	-	0.00%
1999-01-27	0	0.640	0.640	-	-	-	0	0	-	2.039	2.039	-	-	-	0	-	3.23%
1999-01-26	0	0.620	0.620	0.660	-	-	0	0	-	1.975	1.975	2.102	-	-	0	-	0.00%
1999-01-25	0	0.620	0.610	0.660	0.610	0.620	56,479	34,963	0.6190	1.975	1.943	2.102	1.943	1.975	17,729	1.9720	-4.62%
1999-01-22	0	0.650	0.620	0.650	-	-	0	0	-	2.071	1.975	2.071	-	-	0	-	-2.99%
1999-01-21	0	0.670	0.660	0.680	0.670	0.690	400,000	272,000	0.6800	2.134	2.102	2.166	2.134	2.198	125,565	2.1662	-4.29%
1999-01-20	0	0.700	0.700	0.750	0.700	0.730	376,727	269,694	0.7159	2.230	2.230	2.389	2.230	2.325	118,259	2.2805	-6.67%
1999-01-19	0	0.750	0.730	0.770	-	-	0	0	-	2.389	2.325	2.453	-	-	0	-	0.00%
1999-01-18	0	0.750	-	0.780	-	-	0	0	-	2.389	-	2.485	-	-	0	-	0.00%
1999-01-15	0	0.750	0.720	0.750	0.720	0.750	52,000	38,580	0.7419	2.389	2.294	2.389	2.294	2.389	16,323	2.3635	-1.32%
1999-01-14	0	0.760	0.720	0.760	-	-	0	0	-	2.421	2.294	2.421	-	-	0	-	0.00%
1999-01-13	0	0.760	0.730	0.800	-	-	0	0	-	2.421	2.325	2.548	-	-	0	-	0.00%
1999-01-12	0	0.760	0.760	-	0.720	0.720	20,000	14,400	0.7200	2.421	2.421	-	2.294	2.294	6,278	2.2936	4.11%
1999-01-11	0	0.730	0.730	0.800	0.730	0.800	43,930	32,692	0.7442	2.325	2.325	2.548	2.325	2.548	13,790	2.3707	-6.41%
1999-01-08	0	0.780	0.750	0.780	-	-	0	0	-	2.485	2.389	2.485	-	-	0	-	0.00%
1999-01-07	0	0.780	0.730	0.790	-	-	0	0	-	2.485	2.325	2.517	-	-	0	-	0.00%
1999-01-06	0	0.780	0.740	0.790	-	-	0	0	-	2.485	2.357	2.517	-	-	0	-	0.00%
1999-01-05	0	0.780	0.730	0.780	0.780	0.780	2,000	1,560	0.7800	2.485	2.325	2.485	2.485	2.485	628	2.4848	0.00%
1999-01-04	0	0.780	0.720	0.800	-	-	100,000	73,000	0.7300	2.485	2.294	2.548	-	-	31,391	2.3255	0.00%
1998-12-31	0	0.780	0.740	0.800	-	-	0	0	-	2.485	2.357	2.548	-	-	0	-	0.00%
1998-12-30	0	0.780	0.740	0.780	0.740	0.780	5,560	4,101	0.7376	2.485	2.357	2.485	2.357	2.485	1,745	2.3497	1.30%
1998-12-29	0	0.770	0.770	0.800	0.770	0.770	50,000	38,500	0.7700	2.453	2.453	2.548	2.453	2.453	15,696	2.4529	-3.75%
1998-12-28	0	0.800	-	0.800	-	-	0	0	-	2.548	-	2.548	-	-	0	-	-1.23%
1998-12-24	0	0.810	-	0.820	-	-	0	0	-	2.580	-	2.612	-	-	0	-	0.00%
1998-12-23	0	0.810	0.780	0.810	0.730	0.810	42,000	32,760	0.7800	2.580	2.485	2.580	2.325	2.580	13,184	2.4848	0.00%
1998-12-22	0	0.810	-	0.850	-	-	0	0	-	2.580	-	2.708	-	-	0	-	0.00%
1998-12-21	0	0.810	0.770	0.820	-	-	0	0	-	2.580	2.453	2.612	-	-	0	-	0.00%
1998-12-18	0	0.810	0.770	0.850	-	-	0	0	-	2.580	2.453	2.708	-	-	0	-	0.00%
1998-12-17	0	0.810	0.720	-	-	-	1,595	1,292	0.8100	2.580	2.294	-	-	-	501	2.5804	0.00%
1998-12-16	0	0.810	0.810	0.840	-	-	0	0	-	2.580	2.580	2.676	-	-	0	-	1.25%
1998-12-15	0	0.800	0.760	0.840	-	-	0	0	-	2.548	2.421	2.676	-	-	0	-	0.00%
1998-12-14	0	0.800	0.750	0.840	-	-	0	0	-	2.548	2.389	2.676	-	-	0	-	0.00%
1998-12-11	0	0.800	0.750	-	-	-	0	0	-	2.548	2.389	-	-	-	0	-	0.00%
1998-12-10	0	0.800	0.800	0.820	0.800	0.800	24,000	19,200	0.8000	2.548	2.548	2.612	2.548	2.548	7,534	2.5485	-3.61%
1998-12-09	0	0.830	0.820	0.830	0.820	0.830	62,051	51,399	0.8283	2.644	2.612	2.644	2.612	2.644	19,479	2.6387	-5.68%
1998-12-08	0	0.880	0.820	0.880	0.860	0.880	42,000	36,360	0.8657	2.803	2.612	2.803	2.740	2.803	13,184	2.7578	2.33%
1998-12-07	0	0.860	0.830	0.880	-	-	0	0	-	2.740	2.644	2.803	-	-	0	-	0.00%
1998-12-04	0	0.860	0.780	0.900	-	-	0	0	-	2.740	2.485	2.867	-	-	0	-	0.00%
1998-12-03	0	0.860	0.780	0.900	0.860	0.860	14,000	12,040	0.8600	2.740	2.485	2.867	2.740	2.740	4,395	2.7396	2.38%
1998-12-02	0	0.840	0.820	0.880	0.790	0.840	170,000	139,300	0.8194	2.676	2.612	2.803	2.517	2.676	53,365	2.6103	-4.55%
1998-12-01	0	0.880	0.810	0.880	-	-	0	0	-	2.803	2.580	2.803	-	-	0	-	-2.22%
1998-11-30	0	0.900	0.830	0.900	0.920	0.920	50,000	46,000	0.9200	2.867	2.644	2.867	2.931	2.931	15,696	2.9308	1.12%
1998-11-27	0	0.890	0.830	0.890	-	-	0	0	-	2.835	2.644	2.835	-	-	0	-	0.00%
1998-11-26	0	0.890	0.860	0.890	-	-	0	0	-	2.835	2.740	2.835	-	-	0	-	-1.11%
1998-11-25	0	0.900	0.850	0.900	0.900	0.900	100,000	90,000	0.9000	2.867	2.708	2.867	2.867	2.867	31,391	2.8670	2.27%
1998-11-24	0	0.880	0.850	0.900	0.880	0.880	50,000	44,000	0.8800	2.803	2.708	2.867	2.803	2.803	15,696	2.8033	0.00%
1998-11-23	0	0.880	0.840	0.910	0.880	0.880	51,035	44,828	0.8784	2.803	2.676	2.899	2.803	2.803	16,021	2.7982	0.00%
1998-11-20	0	0.880	0.860	0.870	0.870	0.900	406,000	358,240	0.8824	2.803	2.740	2.771	2.771	2.867	127,448	2.8109	0.00%
1998-11-19	0	0.880	0.880	0.900	0.870	0.900	170,000	149,160	0.8774	2.803	2.803	2.867	2.771	2.867	53,365	2.7951	1.15%
1998-11-18	0	0.870	0.840	0.900	0.870	0.900	94,000	82,800	0.8809	2.771	2.676	2.867	2.771	2.867	29,508	2.8060	-3.33%
1998-11-17	0	0.900	0.800	0.900	-	-	0	0	-	2.867	2.548	2.867	-	-	0	-	0.00%
1998-11-16	0	0.900	0.800	0.900	-	-	0	0	-	2.867	2.548	2.867	-	-	0	-	0.00%
1998-11-13	0	0.900	-	0.900	-	-	0	0	-	2.867	-	2.867	-	-	0	-	0.00%
1998-11-12	0	0.900	0.820	0.900	-	-	0	0	-	2.867	2.612	2.867	-	-	0	-	0.00%
1998-11-11	0	0.900	0.820	0.910	-	-	0	0	-	2.867	2.612	2.899	-	-	0	-	0.00%
1998-11-10	0	0.900	-	0.910	-	-	0	0	-	2.867	-	2.899	-	-	0	-	0.00%
1998-11-09	0	0.900	0.860	0.900	-	-	0	0	-	2.867	2.740	2.867	-	-	0	-	-1.10%
1998-11-06	0	0.910	0.860	0.920	0.870	0.910	578,512	513,000	0.8868	2.899	2.740	2.931	2.771	2.899	181,602	2.8249	3.41%
1998-11-05	0	0.880	0.860	0.880	0.850	0.880	178,000	155,200	0.8719	2.803	2.740	2.803	2.708	2.803	55,876	2.7776	-1.12%
1998-11-04	0	0.890	0.860	0.890	0.860	0.900	312,000	269,720	0.8645	2.835	2.740	2.835	2.740	2.867	97,941	2.7539	3.49%
1998-11-03	0	0.860	0.860	0.900	0.800	0.870	2,132,166	1,795,113	0.8419	2.740	2.740	2.867	2.548	2.771	669,314	2.6820	7.50%
1998-11-02	0	0.800	0.790	0.810	0.790	0.800	202,000	161,580	0.7999	2.548	2.517	2.580	2.517	2.548	63,410	2.5482	1.27%
1998-10-30	0	0.790	0.780	0.800	0.770	0.800	196,000	153,480	0.7831	2.517	2.485	2.548	2.453	2.548	61,527	2.4945	2.60%
1998-10-29	0	0.770	0.740	0.770	0.740	0.770	224,000	166,060	0.7413	2.453	2.357	2.453	2.357	2.453	70,316	2.3616	2.67%
1998-10-27	0	0.750	0.740	0.780	0.750	0.750	50,000	37,500	0.7500	2.389	2.357	2.485	2.389	2.389	15,696	2.3892	-3.85%
1998-10-26	0	0.780	0.770	0.780	0.760	0.780	470,000	364,900	0.7764	2.485	2.453	2.485	2.421	2.485	147,539	2.4732	5.41%
1998-10-23	0	0.740	0.740	0.750	0.730	0.760	1,176,914	876,392	0.7447	2.357	2.357	2.389	2.325	2.421	369,448	2.3722	-7.50%
1998-10-22	0	0.800	0.750	0.800	-	-	400,000	328,000	0.8200	2.548	2.389	2.548	-	-	125,565	2.6122	-2.44%
1998-10-21	0	0.820	0.800	0.820	0.820	0.870	290,000	241,300	0.8321	2.612	2.548	2.612	2.612	2.771	91,035	2.6506	-2.38%
1998-10-20	0	0.840	0.840	0.850	0.820	0.870	900,357	760,957	0.8452	2.676	2.676	2.708	2.612	2.771	282,633	2.6924	-3.45%
1998-10-19	0	0.870	0.870	0.890	0.840	0.890	210,000	182,000	0.8667	2.771	2.771	2.835	2.676	2.835	65,922	2.7609	0.00%
1998-10-16	0	0.870	0.870	0.880	0.800	0.870	633,440	541,670	0.8551	2.771	2.771	2.803	2.548	2.771	198,845	2.7241	-2.25%
1998-10-15	0	0.890	0.860	0.900	0.760	0.890	4,130,000	3,361,160	0.8138	2.835	2.740	2.867	2.421	2.835	1,296,459	2.5926	18.67%
1998-10-14	0	0.750	0.750	0.760	0.750	0.770	240,000	184,400	0.7683	2.389	2.389	2.421	2.389	2.453	75,339	2.4476	-2.60%
1998-10-13	0	0.770	-	0.770	-	-	705	494	0.7007	2.453	-	2.453	-	-	221	2.2322	-3.75%
1998-10-12	0	0.800	0.750	0.810	0.730	0.800	1,070,652	820,437	0.7663	2.548	2.389	2.580	2.325	2.548	336,091	2.4411	8.11%
1998-10-09	0	0.740	0.730	0.740	0.730	0.740	680,000	500,700	0.7363	2.357	2.325	2.357	2.325	2.357	213,460	2.3456	1.37%
1998-10-08	0	0.730	0.730	0.750	0.720	0.740	1,710,000	1,236,200	0.7229	2.325	2.325	2.389	2.294	2.357	536,790	2.3029	0.00%
1998-10-07	0	0.730	0.720	0.730	0.710	0.730	522,000	380,660	0.7292	2.325	2.294	2.325	2.262	2.325	163,862	2.3230	-1.35%
1998-10-05	0	0.740	0.730	0.740	0.730	0.740	230,000	169,200	0.7357	2.357	2.325	2.357	2.325	2.357	72,200	2.3435	-1.33%
1998-09-30	0	0.750	-	-	-	-	0	0	-	2.389	-	-	-	-	0	-	0.00%
1998-09-29	0	0.750	-	0.760	-	-	0	0	-	2.389	-	2.421	-	-	0	-	0.00%
1998-09-28	0	0.750	0.740	0.780	0.750	0.750	30,000	22,500	0.7500	2.389	2.357	2.485	2.389	2.389	9,417	2.3892	0.00%
1998-09-25	0	0.750	0.750	0.780	0.740	0.740	100,410	74,287	0.7398	2.389	2.389	2.485	2.357	2.357	31,520	2.3568	0.00%
1998-09-24	0	0.750	0.750	0.780	0.730	0.740	698,000	515,520	0.7386	2.389	2.389	2.485	2.325	2.357	219,111	2.3528	-3.85%
1998-09-23	0	0.780	-	0.780	-	-	0	0	-	2.485	-	2.485	-	-	0	-	0.00%
1998-09-22	0	0.780	0.750	0.800	-	-	0	0	-	2.485	2.389	2.548	-	-	0	-	0.00%
1998-09-21	0	0.780	-	0.790	-	-	0	0	-	2.485	-	2.517	-	-	0	-	0.00%
1998-09-18	0	0.780	0.740	0.800	-	-	0	0	-	2.485	2.357	2.548	-	-	0	-	0.00%
1998-09-17	0	0.780	0.760	0.800	0.780	0.800	200,000	158,000	0.7900	2.485	2.421	2.548	2.485	2.548	62,782	2.5166	-2.50%
1998-09-16	0	0.800	0.780	0.810	0.800	0.800	100,000	80,000	0.8000	2.548	2.485	2.580	2.548	2.548	31,391	2.5485	0.00%
1998-09-15	0	0.800	0.800	0.810	0.800	0.800	340,000	272,000	0.8000	2.548	2.548	2.580	2.548	2.548	106,730	2.5485	0.00%
1998-09-14	0	0.800	0.760	0.800	0.770	0.800	110,000	85,000	0.7727	2.548	2.421	2.548	2.453	2.548	34,530	2.4616	3.90%
1998-09-11	0	0.770	0.770	0.800	0.770	0.800	300,000	235,000	0.7833	2.453	2.453	2.548	2.453	2.548	94,174	2.4954	-4.94%
1998-09-10	0	0.810	0.810	0.830	0.810	0.830	290,000	237,900	0.8203	2.580	2.580	2.644	2.580	2.644	91,035	2.6133	-1.22%
1998-09-09	0	0.820	0.790	0.830	-	-	720	540	0.7500	2.612	2.517	2.644	-	-	226	2.3892	0.00%
1998-09-08	0	0.820	0.820	0.830	0.800	0.820	400,000	325,300	0.8133	2.612	2.612	2.644	2.548	2.612	125,565	2.5907	1.23%
1998-09-07	0	0.810	0.780	0.810	0.750	0.830	160,013	129,209	0.8075	2.580	2.485	2.580	2.389	2.644	50,230	2.5723	8.00%
1998-09-04	0	0.750	0.740	0.790	0.750	0.750	100,000	75,000	0.7500	2.389	2.357	2.517	2.389	2.389	31,391	2.3892	1.35%
1998-09-03	0	0.740	0.730	0.740	0.730	0.750	656,358	483,823	0.7371	2.357	2.325	2.357	2.325	2.389	206,039	2.3482	0.00%
1998-09-02	0	0.740	0.740	0.750	0.710	0.750	9,028,000	6,604,440	0.7316	2.357	2.357	2.389	2.262	2.389	2,834,002	2.3304	-2.63%
1998-09-01	0	0.760	-	0.780	0.740	0.760	28,000	20,800	0.7429	2.421	-	2.485	2.357	2.421	8,790	2.3664	2.70%
1998-08-31	0	0.740	0.740	0.750	0.740	0.740	2,000	1,480	0.7400	2.357	2.357	2.389	2.357	2.357	628	2.3573	-1.33%
1998-08-28	0	0.750	-	0.750	0.750	0.760	282,000	211,900	0.7514	2.389	-	2.389	2.389	2.421	88,523	2.3937	-1.32%
1998-08-27	0	0.760	-	-	0.760	0.760	58,826	44,618	0.7585	2.421	-	-	2.421	2.421	18,466	2.4162	1.33%
1998-08-26	0	0.750	-	-	0.750	0.750	63,440	47,479	0.7484	2.389	-	-	2.389	2.389	19,915	2.3841	0.00%
1998-08-25	0	0.750	-	-	0.750	0.750	51,770	38,686	0.7473	2.389	-	-	2.389	2.389	16,251	2.3805	0.00%
1998-08-24	0	0.750	-	-	-	-	0	0	-	2.389	-	-	-	-	0	-	0.00%
1998-08-21	0	0.750	0.750	0.760	0.740	0.750	326,000	242,240	0.7431	2.389	2.389	2.421	2.357	2.389	102,335	2.3671	-1.32%
1998-08-20	0	0.760	-	0.780	0.740	0.780	72,880	55,696	0.7642	2.421	-	2.485	2.357	2.485	22,878	2.4345	-2.56%
1998-08-19	0	0.780	-	-	-	-	0	0	-	2.485	-	-	-	-	0	-	0.00%
1998-08-18	0	0.780	-	0.780	-	-	0	0	-	2.485	-	2.485	-	-	0	-	0.00%
1998-08-14	0	0.780	-	0.780	-	-	0	0	-	2.485	-	2.485	-	-	0	-	-1.27%
1998-08-13	0	0.790	0.750	0.790	-	-	0	0	-	2.517	2.389	2.517	-	-	0	-	-5.95%
1998-08-12	0	0.840	-	0.840	-	-	0	0	-	2.676	-	2.676	-	-	0	-	-1.18%
1998-08-11	0	0.850	-	0.850	-	-	0	0	-	2.708	-	2.708	-	-	0	-	0.00%
1998-08-10	0	0.850	-	0.860	0.850	0.850	20,000	17,000	0.8500	2.708	-	2.740	2.708	2.708	6,278	2.7078	-1.16%
1998-08-07	0	0.860	-	0.860	-	-	0	0	-	2.740	-	2.740	-	-	0	-	0.00%
1998-08-06	0	0.860	-	0.880	-	-	0	0	-	2.740	-	2.803	-	-	0	-	0.00%
1998-08-05	0	0.860	-	0.880	-	-	0	0	-	2.740	-	2.803	-	-	0	-	0.00%
1998-08-04	0	0.860	0.860	0.870	0.850	0.860	1,348,097	1,157,424	0.8586	2.740	2.740	2.771	2.708	2.740	423,184	2.7350	0.00%
1998-08-03	0	0.860	0.860	0.870	0.850	0.860	3,798,000	3,251,280	0.8561	2.740	2.740	2.771	2.708	2.740	1,192,240	2.7270	-1.15%
1998-07-31	0	0.870	0.870	0.900	0.850	0.880	872,000	755,480	0.8664	2.771	2.771	2.867	2.708	2.803	273,732	2.7599	-1.14%
1998-07-30	0	0.880	0.880	-	0.850	0.880	1,135,207	986,126	0.8687	2.803	2.803	-	2.708	2.803	356,356	2.7673	1.15%
1998-07-29	0	0.870	0.850	0.870	0.870	0.870	1,185,051	1,030,918	0.8699	2.771	2.708	2.771	2.771	2.771	372,002	2.7713	0.00%
1998-07-28	0	0.870	0.870	0.900	0.870	0.870	214,000	186,180	0.8700	2.771	2.771	2.867	2.771	2.771	67,177	2.7715	0.00%
1998-07-27	0	0.870	0.850	0.870	0.870	0.870	230,000	200,100	0.8700	2.771	2.708	2.771	2.771	2.771	72,200	2.7715	0.00%
1998-07-24	0	0.870	0.870	-	0.850	0.870	70,000	60,100	0.8586	2.771	2.771	-	2.708	2.771	21,974	2.7351	0.00%
1998-07-23	0	0.870	0.860	0.910	0.870	0.870	210,330	182,964	0.8699	2.771	2.740	2.899	2.771	2.771	66,025	2.7711	-1.14%
1998-07-22	0	0.880	0.860	0.900	-	-	0	0	-	2.803	2.740	2.867	-	-	0	-	0.00%
1998-07-21	0	0.880	0.880	0.900	0.870	0.880	1,702,060	1,497,788	0.8800	2.803	2.803	2.867	2.771	2.803	534,298	2.8033	0.00%
1998-07-20	0	0.880	0.880	0.900	0.880	0.880	1,990,000	1,751,200	0.8800	2.803	2.803	2.867	2.803	2.803	624,686	2.8033	0.00%
1998-07-17	0	0.880	0.880	0.900	0.880	0.880	2,098,000	1,846,240	0.8800	2.803	2.803	2.867	2.803	2.803	658,588	2.8033	-1.12%
1998-07-16	0	0.890	0.880	0.890	-	-	0	0	-	2.835	2.803	2.835	-	-	0	-	0.00%
1998-07-15	0	0.890	0.880	0.890	0.890	0.890	30,000	26,700	0.8900	2.835	2.803	2.835	2.835	2.835	9,417	2.8352	1.14%
1998-07-14	0	0.880	0.880	0.900	-	-	0	0	-	2.803	2.803	2.867	-	-	0	-	0.00%
1998-07-13	0	0.880	0.880	0.890	0.880	0.890	1,556,000	1,369,480	0.8801	2.803	2.803	2.835	2.803	2.835	488,448	2.8037	0.00%
1998-07-10	0	0.880	0.870	0.880	0.880	0.890	1,600,733	1,409,108	0.8803	2.803	2.771	2.803	2.803	2.835	502,490	2.8043	0.00%
1998-07-09	0	0.880	0.880	0.890	0.880	0.890	850,000	748,500	0.8806	2.803	2.803	2.835	2.803	2.835	266,826	2.8052	-1.12%
1998-07-08	0	0.890	0.890	0.900	0.890	0.890	1,110,428	988,242	0.8900	2.835	2.835	2.867	2.835	2.835	348,577	2.8351	0.00%
1998-07-07	0	0.890	0.890	0.900	0.880	0.900	833,646	741,686	0.8897	2.835	2.835	2.867	2.803	2.867	261,692	2.8342	0.00%
1998-07-06	0	0.890	0.880	0.900	0.850	0.900	1,086,800	965,872	0.8887	2.835	2.803	2.867	2.708	2.867	341,160	2.8311	0.00%
1998-07-03	0	0.890	0.890	0.900	0.890	0.900	698,000	622,220	0.8914	2.835	2.835	2.867	2.835	2.867	219,111	2.8397	0.00%
1998-07-02	0	0.890	0.890	0.900	0.890	0.900	697,479	621,517	0.8911	2.835	2.835	2.867	2.835	2.867	218,947	2.8387	0.00%
1998-06-30	0	0.890	0.890	0.900	0.890	0.890	450,000	400,500	0.8900	2.835	2.835	2.867	2.835	2.835	141,261	2.8352	0.00%
1998-06-29	0	0.890	0.890	0.920	0.890	0.900	120,837	107,995	0.8937	2.835	2.835	2.931	2.835	2.867	37,932	2.8471	0.00%
1998-06-26	0	0.890	0.890	0.900	0.890	0.900	1,890,000	1,682,600	0.8903	2.835	2.835	2.867	2.835	2.867	593,295	2.8360	-2.20%
1998-06-25	0	0.910	0.890	0.910	0.900	0.910	60,000	54,100	0.9017	2.899	2.835	2.899	2.867	2.899	18,835	2.8724	2.25%
1998-06-24	0	0.890	0.890	0.930	0.890	0.900	230,000	206,000	0.8957	2.835	2.835	2.963	2.835	2.867	72,200	2.8532	-4.30%
1998-06-23	0	0.930	0.910	0.930	0.910	0.940	708,000	658,520	0.9301	2.963	2.899	2.963	2.899	2.994	222,250	2.9630	3.33%
1998-06-22	0	0.900	0.900	0.920	0.900	0.920	100,000	90,500	0.9050	2.867	2.867	2.931	2.867	2.931	31,391	2.8830	0.00%
1998-06-19	0	0.900	0.900	0.910	0.900	0.900	30,751	27,616	0.8981	2.867	2.867	2.899	2.867	2.867	9,653	2.8608	-2.17%
1998-06-18	0	0.920	0.900	0.920	0.920	0.940	120,000	110,800	0.9233	2.931	2.867	2.931	2.931	2.994	37,669	2.9414	2.22%
1998-06-17	0	0.900	0.900	0.910	0.900	0.910	320,000	288,800	0.9025	2.867	2.867	2.899	2.867	2.899	100,452	2.8750	0.00%
1998-06-16	0	0.900	0.900	0.910	0.900	0.930	1,261,612	1,147,634	0.9097	2.867	2.867	2.899	2.867	2.963	396,036	2.8978	-3.23%
1998-06-15	0	0.930	-	0.930	0.930	0.930	135,800	126,096	0.9285	2.963	-	2.963	2.963	2.963	42,629	2.9580	0.00%
1998-06-12	0	0.930	-	-	-	-	0	0	-	2.963	-	-	-	-	0	-	0.00%
1998-06-11	0	0.930	-	-	-	-	0	0	-	2.963	-	-	-	-	0	-	0.00%
1998-06-10	0	0.930	0.930	0.940	0.920	0.940	390,000	365,200	0.9364	2.963	2.963	2.994	2.931	2.994	122,426	2.9830	-1.06%
1998-06-09	0	0.940	0.940	0.960	0.940	0.950	480,000	454,000	0.9458	2.994	2.994	3.058	2.994	3.026	150,678	3.0130	-1.05%
1998-06-08	0	0.950	0.950	0.970	0.950	0.960	165,261	158,075	0.9565	3.026	3.026	3.090	3.026	3.058	51,877	3.0471	-1.04%
1998-06-05	0	0.960	0.960	0.980	0.960	0.970	100,000	96,500	0.9650	3.058	3.058	3.122	3.058	3.090	31,391	3.0741	0.00%
1998-06-04	0	0.960	0.960	0.990	0.960	0.970	100,000	96,500	0.9650	3.058	3.058	3.154	3.058	3.090	31,391	3.0741	-1.03%
1998-06-03	0	0.970	0.970	1.000	0.960	0.960	120,841	115,957	0.9596	3.090	3.090	3.186	3.058	3.058	37,933	3.0568	2.11%
1998-06-02	0	0.950	0.950	1.000	0.950	1.000	646,619	631,282	0.9763	3.026	3.026	3.186	3.026	3.186	202,982	3.1100	-5.00%
1998-06-01	0	1.000	-	-	1.000	1.000	90,000	90,000	1.0000	3.186	-	-	3.186	3.186	28,252	3.1856	-0.99%
1998-05-29	0	1.010	1.010	1.020	1.010	1.020	314,795	318,895	1.0130	3.217	3.217	3.249	3.217	3.249	98,818	3.2271	-2.88%
1998-05-28	0	1.040	1.010	1.040	1.040	1.040	70,000	72,800	1.0400	3.313	3.217	3.313	3.313	3.313	21,974	3.3130	0.00%
1998-05-27	0	1.040	1.040	1.060	1.040	1.070	132,000	139,720	1.0585	3.313	3.313	3.377	3.313	3.409	41,436	3.3719	-4.59%
1998-05-26	0	1.090	1.080	1.120	1.080	1.090	244,200	265,598	1.0876	3.472	3.440	3.568	3.440	3.472	76,657	3.4647	0.00%
1998-05-25	0	1.090	1.090	1.120	1.090	1.110	390,000	426,600	1.0938	3.472	3.472	3.568	3.472	3.536	122,426	3.4846	-3.54%
1998-05-22	0	1.130	1.130	1.150	1.120	1.150	80,000	90,500	1.1313	3.600	3.600	3.663	3.568	3.663	25,113	3.6037	-0.88%
1998-05-21	0	1.140	1.130	1.150	1.130	1.140	277,582	315,589	1.1369	3.632	3.600	3.663	3.600	3.632	87,136	3.6218	0.00%
1998-05-20	0	1.140	1.130	1.140	1.120	1.140	491,402	558,114	1.1358	3.632	3.600	3.632	3.568	3.632	154,257	3.6181	0.00%
1998-05-19	0	1.140	1.140	1.150	1.130	1.140	1,094,000	1,242,160	1.1354	3.632	3.632	3.663	3.600	3.632	343,420	3.6170	-0.87%
1998-05-18	0	1.150	1.140	1.150	1.150	1.160	129,736	149,370	1.1513	3.663	3.632	3.663	3.663	3.695	40,726	3.6677	-0.86%
1998-05-15	0	1.160	1.160	1.180	1.150	1.160	282,000	324,600	1.1511	3.695	3.695	3.759	3.663	3.695	88,523	3.6668	0.87%
1998-05-14	0	1.150	1.120	1.150	1.130	1.150	125,624	142,138	1.1315	3.663	3.568	3.663	3.600	3.663	39,435	3.6044	0.00%
1998-05-13	0	1.150	1.140	1.150	1.110	1.150	2,051,009	2,295,040	1.1190	3.663	3.632	3.663	3.536	3.663	643,837	3.5646	2.68%
1998-05-12	0	1.120	1.120	1.130	1.120	1.130	518,000	584,540	1.1285	3.568	3.568	3.600	3.568	3.600	162,607	3.5948	-3.45%
1998-05-11	0	1.160	1.120	1.200	1.160	1.160	10,000	11,600	1.1600	3.695	3.568	3.823	3.695	3.695	3,139	3.6953	-3.33%
1998-05-08	0	1.200	1.200	1.220	1.170	1.220	70,000	84,900	1.2129	3.823	3.823	3.886	3.727	3.886	21,974	3.8637	-1.64%
1998-05-07	0	1.220	1.190	1.220	1.200	1.220	776,000	938,920	1.2099	3.886	3.791	3.886	3.823	3.886	243,596	3.8544	-1.61%
1998-05-06	0	1.240	1.240	-	1.240	1.240	104,000	128,960	1.2400	3.950	3.950	-	3.950	3.950	32,647	3.9501	-1.59%
1998-05-05	0	1.260	-	1.280	1.260	1.280	400,000	510,000	1.2750	4.014	-	4.078	4.014	4.078	125,565	4.0616	-3.08%
1998-05-04	0	1.300	-	1.300	-	-	880	1,056	1.2000	4.141	-	4.141	-	-	276	3.8227	0.00%
1998-05-01	0	1.300	1.290	1.320	1.290	1.320	746,000	967,600	1.2971	4.141	4.109	4.205	4.109	4.205	234,179	4.1319	0.00%
1998-04-30	0	1.300	-	1.340	-	-	0	0	-	4.141	-	4.269	-	-	0	-	0.00%
1998-04-29	0	1.300	1.260	1.300	-	-	0	0	-	4.141	4.014	4.141	-	-	0	-	0.00%
1998-04-28	0	1.300	-	-	-	-	0	0	-	4.141	-	-	-	-	0	-	0.00%
1998-04-27	0	1.300	1.260	1.300	-	-	0	0	-	4.141	4.014	4.141	-	-	0	-	0.00%
1998-04-24	0	1.300	1.300	1.320	1.300	1.320	440,000	574,800	1.3064	4.141	4.141	4.205	4.141	4.205	138,121	4.1616	-1.52%
1998-04-23	0	1.320	1.320	1.360	-	-	0	0	-	4.205	4.205	4.332	-	-	0	-	0.00%
1998-04-22	0	1.320	1.310	1.340	1.310	1.340	321,400	424,338	1.3203	4.205	4.173	4.269	4.173	4.269	100,891	4.2059	0.76%
1998-04-21	0	1.310	1.300	1.350	1.310	1.310	20,000	26,200	1.3100	4.173	4.141	4.301	4.173	4.173	6,278	4.1731	-2.24%
1998-04-20	0	1.340	1.340	1.360	-	-	0	0	-	4.269	4.269	4.332	-	-	0	-	0.00%
1998-04-17	0	1.340	1.330	1.380	1.340	1.350	460,000	618,400	1.3443	4.269	4.237	4.396	4.269	4.301	144,400	4.2826	-2.90%
1998-04-16	0	1.380	1.360	1.390	1.340	1.380	313,000	429,570	1.3724	4.396	4.332	4.428	4.269	4.396	98,255	4.3720	0.00%
1998-04-15	0	1.380	1.360	1.380	-	-	0	0	-	4.396	4.332	4.396	-	-	0	-	0.00%
1998-04-14	0	1.380	1.380	1.390	1.380	1.380	253,477	349,690	1.3796	4.396	4.396	4.428	4.396	4.396	79,570	4.3948	0.00%
1998-04-09	0	1.380	1.380	1.400	1.380	1.390	210,000	291,800	1.3895	4.396	4.396	4.460	4.396	4.428	65,922	4.4265	-1.43%
1998-04-08	0	1.400	1.390	1.410	1.370	1.400	440,800	612,040	1.3885	4.460	4.428	4.492	4.364	4.460	138,373	4.4231	2.94%
1998-04-07	0	1.360	1.360	1.370	1.350	1.360	250,000	339,500	1.3580	4.332	4.332	4.364	4.301	4.332	78,478	4.3260	-0.73%
1998-04-03	0	1.370	1.370	1.400	1.360	1.400	352,000	482,520	1.3708	4.364	4.364	4.460	4.332	4.460	110,497	4.3668	-0.72%
1998-04-02	0	1.380	1.380	1.400	1.380	1.380	807,760	1,114,603	1.3799	4.396	4.396	4.460	4.396	4.396	253,566	4.3957	-0.72%
1998-04-01	0	1.390	1.390	1.400	1.370	1.390	690,000	952,900	1.3810	4.428	4.428	4.460	4.364	4.428	216,600	4.3994	0.00%
1998-03-31	0	1.390	1.390	1.400	1.380	1.400	621,498	864,347	1.3907	4.428	4.428	4.460	4.396	4.460	195,096	4.4304	-1.42%
1998-03-30	0	1.410	1.400	1.410	1.400	1.450	761,700	1,075,295	1.4117	4.492	4.460	4.492	4.460	4.619	239,107	4.4971	-0.70%
1998-03-27	0	1.420	1.410	1.430	1.410	1.420	250,000	353,980	1.4159	4.524	4.492	4.555	4.492	4.524	78,478	4.5106	-2.07%
1998-03-26	0	1.450	1.420	1.480	1.380	1.450	1,572,005	2,220,687	1.4126	4.619	4.524	4.715	4.396	4.619	493,472	4.5001	5.84%
1998-03-25	0	1.370	1.370	1.380	1.340	1.370	496,000	669,720	1.3502	4.364	4.364	4.396	4.269	4.364	155,701	4.3013	3.01%
1998-03-24	0	1.330	1.330	1.380	1.330	1.350	200,000	269,800	1.3490	4.237	4.237	4.396	4.237	4.301	62,782	4.2974	-1.48%
1998-03-23	0	1.350	1.350	1.360	1.330	1.370	716,000	960,480	1.3415	4.301	4.301	4.332	4.237	4.364	224,761	4.2733	3.05%
1998-03-20	0	1.310	1.290	1.340	1.300	1.310	478,722	626,384	1.3085	4.173	4.109	4.269	4.141	4.173	150,277	4.1682	-0.76%
1998-03-19	0	1.320	1.310	1.330	1.310	1.320	262,000	344,220	1.3138	4.205	4.173	4.237	4.173	4.205	82,245	4.1853	0.76%
1998-03-18	0	1.310	1.300	1.310	1.300	1.310	730,000	950,300	1.3018	4.173	4.141	4.173	4.141	4.173	229,156	4.1470	-0.76%
1998-03-17	0	1.320	1.320	1.330	1.260	1.320	643,569	841,774	1.3080	4.205	4.205	4.237	4.014	4.205	202,024	4.1667	1.54%
1998-03-16	0	1.300	1.290	1.300	1.280	1.300	340,522	439,926	1.2919	4.141	4.109	4.141	4.078	4.141	106,894	4.1155	0.78%
1998-03-13	0	1.290	1.290	1.310	1.290	1.290	240,730	310,483	1.2898	4.109	4.109	4.173	4.109	4.109	75,568	4.1086	0.00%
1998-03-12	0	1.290	1.290	1.300	1.290	1.310	738,983	962,449	1.3024	4.109	4.109	4.141	4.109	4.173	231,976	4.1489	-0.77%
1998-03-11	0	1.300	1.270	-	1.260	1.300	7,252,450	9,196,581	1.2681	4.141	4.046	-	4.014	4.141	2,276,635	4.0396	1.56%
1998-03-10	0	1.280	1.270	-	-	-	0	0	-	4.078	4.046	-	-	-	0	-	0.00%
1998-03-09	0	1.280	1.280	1.330	1.280	1.300	112,001	145,361	1.2979	4.078	4.078	4.237	4.078	4.141	35,159	4.1344	-1.54%
1998-03-06	0	1.300	1.280	1.300	1.270	1.300	486,000	626,580	1.2893	4.141	4.078	4.141	4.046	4.141	152,561	4.1071	1.56%
1998-03-05	0	1.280	1.260	1.280	1.280	1.320	736,000	953,440	1.2954	4.078	4.014	4.078	4.078	4.205	231,040	4.1267	-5.88%
1998-03-04	0	1.360	1.290	1.360	1.300	1.360	400,592	528,594	1.3195	4.332	4.109	4.332	4.141	4.332	125,751	4.2035	3.03%
1998-03-03	0	1.320	1.300	1.330	1.290	1.320	232,000	305,500	1.3168	4.205	4.141	4.237	4.109	4.205	72,828	4.1948	-2.22%
1998-03-02	0	1.350	1.350	1.370	1.350	1.370	290,000	396,060	1.3657	4.301	4.301	4.364	4.301	4.364	91,035	4.3507	-2.88%
1998-02-27	0	1.390	1.380	1.400	1.340	1.390	640,000	879,900	1.3748	4.428	4.396	4.460	4.269	4.428	200,904	4.3797	3.73%
1998-02-26	0	1.340	1.330	1.350	1.340	1.350	210,000	282,500	1.3452	4.269	4.237	4.301	4.269	4.301	65,922	4.2854	0.75%
1998-02-25	0	1.330	1.310	1.330	1.300	1.330	313,200	412,520	1.3171	4.237	4.173	4.237	4.141	4.237	98,317	4.1958	3.10%
1998-02-24	0	1.290	1.290	1.330	1.280	1.290	192,000	246,180	1.2822	4.109	4.109	4.237	4.078	4.109	60,271	4.0845	-0.77%
1998-02-23	0	1.300	1.300	1.330	1.300	1.310	290,300	379,275	1.3065	4.141	4.141	4.237	4.141	4.173	91,129	4.1620	-0.76%
1998-02-20	0	1.310	1.310	1.350	1.300	1.310	628,214	817,297	1.3010	4.173	4.173	4.301	4.141	4.173	197,204	4.1444	0.00%
1998-02-19	0	1.310	1.310	1.330	1.280	1.330	533,373	701,052	1.3144	4.173	4.173	4.237	4.078	4.237	167,432	4.1871	0.00%
1998-02-18	0	1.310	1.310	1.330	1.300	1.320	311,819	408,107	1.3088	4.173	4.173	4.237	4.141	4.205	97,884	4.1693	-0.76%
1998-02-17	0	1.320	1.290	1.330	1.260	1.320	392,000	509,500	1.2997	4.205	4.109	4.237	4.014	4.205	123,054	4.1405	3.94%
1998-02-16	0	1.270	1.270	1.310	1.220	1.270	116,000	145,460	1.2540	4.046	4.046	4.173	3.886	4.046	36,414	3.9946	-3.05%
1998-02-13	0	1.310	1.310	1.340	1.260	1.320	297,659	389,201	1.3075	4.173	4.173	4.269	4.014	4.205	93,439	4.1653	-5.07%
1998-02-12	0	1.380	1.380	1.420	1.300	1.400	1,105,072	1,504,632	1.3616	4.396	4.396	4.524	4.141	4.460	346,896	4.3374	1.47%
1998-02-11	0	1.360	1.360	1.370	1.280	1.360	1,861,209	2,475,474	1.3300	4.332	4.332	4.364	4.078	4.332	584,257	4.2370	7.94%
1998-02-10	0	1.260	1.250	1.280	1.210	1.260	410,000	500,700	1.2212	4.014	3.982	4.078	3.855	4.014	128,704	3.8903	0.00%
1998-02-09	0	1.260	1.260	1.270	1.200	1.260	1,266,000	1,577,360	1.2459	4.014	4.014	4.046	3.823	4.014	397,413	3.9691	5.00%
1998-02-06	0	1.200	1.190	1.250	1.160	1.250	536,000	639,320	1.1928	3.823	3.791	3.982	3.695	3.982	168,257	3.7997	4.35%
1998-02-05	0	1.150	1.140	1.150	1.140	1.150	80,000	91,500	1.1438	3.663	3.632	3.663	3.632	3.663	25,113	3.6435	0.00%
1998-02-04	0	1.150	1.150	1.160	1.150	1.160	280,000	322,700	1.1525	3.663	3.663	3.695	3.663	3.695	87,895	3.6714	0.00%
1998-02-03	0	1.150	1.100	1.160	1.060	1.150	284,739	315,776	1.1090	3.663	3.504	3.695	3.377	3.663	89,383	3.5328	12.75%
1998-02-02	0	1.020	0.990	-	0.970	1.020	490,000	484,600	0.9890	3.249	3.154	-	3.090	3.249	153,817	3.1505	8.51%
1998-01-27	0	0.940	0.940	0.980	-	-	0	0	-	2.994	2.994	3.122	-	-	0	-	0.00%
1998-01-26	0	0.940	0.940	0.970	-	-	0	0	-	2.994	2.994	3.090	-	-	0	-	0.00%
1998-01-23	0	0.940	0.930	0.960	0.920	0.960	2,240,000	2,097,700	0.9365	2.994	2.963	3.058	2.931	3.058	703,164	2.9832	-1.57%
1998-01-22	0	0.970	0.950	1.000	0.950	0.970	660,745	636,853	0.9638	3.042	2.980	3.136	2.980	3.042	210,674	3.0229	-1.02%
1998-01-21	0	0.980	0.960	0.980	0.940	0.980	1,026,691	984,755	0.9592	3.074	3.011	3.074	2.948	3.074	327,353	3.0082	3.16%
1998-01-20	0	0.950	0.950	-	0.940	0.960	1,310,000	1,240,260	0.9468	2.980	2.980	-	2.948	3.011	417,684	2.9694	0.00%
1998-01-19	0	0.950	0.950	0.990	0.940	0.960	330,000	313,700	0.9506	2.980	2.980	3.105	2.948	3.011	105,218	2.9814	-1.04%
1998-01-16	0	0.960	0.960	1.000	0.950	0.960	1,429,197	1,368,895	0.9578	3.011	3.011	3.136	2.980	3.011	455,690	3.0040	0.00%
1998-01-15	0	0.960	0.960	0.970	0.960	0.980	1,584,575	1,525,158	0.9625	3.011	3.011	3.042	3.011	3.074	505,231	3.0187	-2.04%
1998-01-14	0	0.980	0.960	0.980	0.960	0.980	140,000	135,800	0.9700	3.074	3.011	3.074	3.011	3.074	44,638	3.0422	1.03%
1998-01-13	0	0.970	0.970	0.980	0.960	1.000	2,370,400	2,302,400	0.9713	3.042	3.042	3.074	3.011	3.136	755,786	3.0464	-3.00%
1998-01-12	0	1.000	-	1.000	0.970	1.000	1,004,000	997,100	0.9931	3.136	-	3.136	3.042	3.136	320,118	3.1148	-9.09%
1998-01-09	0	1.100	1.050	1.100	1.100	1.120	228,000	253,360	1.1112	3.450	3.293	3.450	3.450	3.513	72,696	3.4852	-10.57%
1998-01-08	0	1.230	-	1.230	-	-	0	0	-	3.858	-	3.858	-	-	0	-	-0.81%
1998-01-07	0	1.240	-	1.240	-	-	633	741	1.1706	3.889	-	3.889	-	-	202	3.6714	0.00%
1998-01-06	0	1.240	-	1.260	1.100	1.240	1,148,000	1,382,300	1.2041	3.889	-	3.952	3.450	3.889	366,032	3.7764	0.00%
1998-01-05	0	1.240	1.240	1.260	1.210	1.270	526,000	643,720	1.2238	3.889	3.889	3.952	3.795	3.983	167,711	3.8383	-1.59%
1998-01-02	0	1.260	1.260	1.280	1.260	1.260	10,000	12,600	1.2600	3.952	3.952	4.015	3.952	3.952	3,188	3.9518	0.00%
1997-12-31	0	1.260	1.260	1.270	1.260	1.260	30,000	37,800	1.2600	3.952	3.952	3.983	3.952	3.952	9,565	3.9518	-0.79%
1997-12-30	0	1.270	1.260	1.300	1.270	1.270	11,500	14,470	1.2583	3.983	3.952	4.077	3.983	3.983	3,667	3.9463	1.60%
1997-12-29	0	1.250	1.250	1.310	1.240	1.320	84,000	107,872	1.2842	3.920	3.920	4.109	3.889	4.140	26,783	4.0277	0.81%
1997-12-24	0	1.240	1.240	1.270	-	-	0	0	-	3.889	3.889	3.983	-	-	0	-	0.00%
1997-12-23	0	1.240	1.240	-	1.230	1.250	180,000	222,020	1.2334	3.889	3.889	-	3.858	3.920	57,392	3.8685	-1.59%
1997-12-22	0	1.260	1.260	1.300	1.260	1.300	70,000	88,600	1.2657	3.952	3.952	4.077	3.952	4.077	22,319	3.9697	0.00%
1997-12-19	0	1.260	-	1.300	1.250	1.330	1,480,000	1,870,400	1.2638	3.952	-	4.077	3.920	4.171	471,888	3.9637	-2.33%
1997-12-18	0	1.290	1.290	1.330	1.290	1.300	400,000	517,500	1.2938	4.046	4.046	4.171	4.046	4.077	127,537	4.0576	-0.77%
1997-12-17	0	1.300	1.290	1.320	1.290	1.310	1,494,000	1,936,660	1.2963	4.077	4.046	4.140	4.046	4.109	476,352	4.0656	0.00%
1997-12-16	0	1.300	1.280	1.300	1.280	1.350	1,559,249	2,038,994	1.3077	4.077	4.015	4.077	4.015	4.234	497,156	4.1013	-2.99%
1997-12-15	0	1.340	1.330	1.340	1.340	1.380	1,750,000	2,350,300	1.3430	4.203	4.171	4.203	4.203	4.328	557,975	4.2122	-5.63%
1997-12-12	0	1.420	1.410	1.440	1.420	1.440	190,000	272,200	1.4326	4.454	4.422	4.516	4.454	4.516	60,580	4.4932	-1.39%
1997-12-11	0	1.440	1.430	1.440	1.430	1.480	432,000	624,200	1.4449	4.516	4.485	4.516	4.485	4.642	137,740	4.5317	-4.64%
1997-12-10	0	1.510	1.500	1.530	1.500	1.530	340,000	517,800	1.5229	4.736	4.705	4.799	4.705	4.799	108,407	4.7765	-1.95%
1997-12-09	0	1.540	1.530	1.550	1.520	1.540	190,000	290,700	1.5300	4.830	4.799	4.861	4.767	4.830	60,580	4.7986	-0.65%
1997-12-08	0	1.550	1.550	1.580	1.530	1.570	330,000	509,900	1.5452	4.861	4.861	4.955	4.799	4.924	105,218	4.8461	1.31%
1997-12-05	0	1.530	1.530	1.550	1.460	1.560	1,095,072	1,648,696	1.5056	4.799	4.799	4.861	4.579	4.893	349,156	4.7219	4.08%
1997-12-04	0	1.470	1.440	1.490	1.370	1.490	638,000	901,980	1.4138	4.610	4.516	4.673	4.297	4.673	203,422	4.4340	8.89%
1997-12-03	0	1.350	1.340	1.370	1.340	1.370	552,000	746,380	1.3521	4.234	4.203	4.297	4.203	4.297	176,001	4.2408	0.00%
1997-12-02	0	1.350	1.340	1.360	1.330	1.350	536,791	719,492	1.3404	4.234	4.203	4.265	4.171	4.234	171,152	4.2038	0.00%
1997-12-01	0	1.350	1.350	1.360	1.350	1.350	40,280	54,358	1.3495	4.234	4.234	4.265	4.234	4.234	12,843	4.2325	-0.74%
1997-11-28	0	1.360	1.360	1.380	1.340	1.360	150,000	202,500	1.3500	4.265	4.265	4.328	4.203	4.265	47,826	4.2341	-0.73%
1997-11-27	0	1.370	1.370	1.390	1.370	1.380	30,000	41,300	1.3767	4.297	4.297	4.360	4.297	4.328	9,565	4.3177	-0.72%
1997-11-26	0	1.380	1.380	1.400	1.380	1.400	170,000	235,840	1.3873	4.328	4.328	4.391	4.328	4.391	54,203	4.3510	-1.43%
1997-11-25	0	1.400	1.360	1.400	-	-	0	0	-	4.391	4.265	4.391	-	-	0	-	0.00%
1997-11-24	0	1.400	1.360	1.400	1.400	1.400	20,000	28,000	1.4000	4.391	4.265	4.391	4.391	4.391	6,377	4.3909	1.45%
1997-11-21	0	1.380	1.380	1.410	1.360	1.410	220,000	300,840	1.3675	4.328	4.328	4.422	4.265	4.422	70,145	4.2888	0.00%
1997-11-20	0	1.380	1.380	1.400	1.380	1.400	120,000	166,200	1.3850	4.328	4.328	4.391	4.328	4.391	38,261	4.3438	0.00%
1997-11-19	0	1.380	1.360	1.380	1.380	1.380	54,000	74,520	1.3800	4.328	4.265	4.328	4.328	4.328	17,218	4.3281	0.00%
1997-11-18	0	1.380	1.380	1.390	1.380	1.410	206,369	288,380	1.3974	4.328	4.328	4.360	4.328	4.422	65,799	4.3827	0.00%
1997-11-17	0	1.380	1.380	1.420	1.380	1.400	150,429	210,375	1.3985	4.328	4.328	4.454	4.328	4.391	47,963	4.3862	-2.82%
1997-11-14	0	1.420	1.420	1.440	1.380	1.420	140,000	194,200	1.3871	4.454	4.454	4.516	4.328	4.454	44,638	4.3506	2.16%
1997-11-13	0	1.390	1.390	1.430	1.350	1.390	256,000	351,840	1.3744	4.360	4.360	4.485	4.234	4.360	81,624	4.3105	0.00%
1997-11-12	0	1.390	1.390	1.430	1.380	1.450	700,000	994,300	1.4204	4.360	4.360	4.485	4.328	4.548	223,190	4.4549	-5.44%
1997-11-11	0	1.470	1.460	1.490	1.450	1.470	270,000	395,000	1.4630	4.610	4.579	4.673	4.548	4.610	86,088	4.5883	-0.68%
1997-11-10	0	1.480	1.550	-	1.460	1.530	880,599	1,310,939	1.4887	4.642	4.861	-	4.579	4.799	280,773	4.6690	-3.90%
1997-11-07	0	1.540	1.550	1.580	1.460	1.550	428,217	642,182	1.4997	4.830	4.861	4.955	4.579	4.861	136,534	4.7035	-0.65%
1997-11-06	0	1.550	1.550	1.590	1.500	1.550	980,000	1,495,000	1.5255	4.861	4.861	4.987	4.705	4.861	312,466	4.7845	0.00%
1997-11-05	0	1.550	1.550	1.560	1.540	1.560	150,000	232,600	1.5507	4.861	4.861	4.893	4.830	4.893	47,826	4.8634	-1.90%
1997-11-04	0	1.580	1.580	1.600	1.530	1.650	302,000	478,120	1.5832	4.955	4.955	5.018	4.799	5.175	96,291	4.9654	-1.25%
1997-11-03	0	1.600	1.550	1.610	1.530	1.630	606,000	956,180	1.5779	5.018	4.861	5.050	4.799	5.112	193,219	4.9487	7.38%
1997-10-31	0	1.490	1.490	1.500	1.450	1.490	170,000	244,740	1.4396	4.673	4.673	4.705	4.548	4.673	54,203	4.5152	7.97%
1997-10-30	0	1.380	1.350	1.440	1.340	1.400	1,856,000	2,506,800	1.3506	4.328	4.234	4.516	4.203	4.391	591,773	4.2361	0.00%
1997-10-29	0	1.380	1.370	1.380	1.350	1.380	1,528,000	2,081,680	1.3624	4.328	4.297	4.328	4.234	4.328	487,192	4.2728	7.81%
1997-10-28	0	1.280	1.260	1.310	1.280	1.360	838,214	1,129,588	1.3476	4.015	3.952	4.109	4.015	4.265	267,259	4.2266	-10.49%
1997-10-27	0	1.430	1.410	1.440	1.430	1.460	488,429	707,715	1.4490	4.485	4.422	4.516	4.485	4.579	155,732	4.5444	-5.92%
1997-10-24	0	1.520	1.500	1.520	1.460	1.520	1,574,000	2,353,400	1.4952	4.767	4.705	4.767	4.579	4.767	501,859	4.6894	0.66%
1997-10-23	0	1.510	1.470	1.510	1.510	1.660	744,240	1,155,140	1.5521	4.736	4.610	4.736	4.736	5.206	237,296	4.8679	-11.18%
1997-10-22	0	1.700	1.680	1.700	1.700	1.800	1,541,440	2,665,856	1.7295	5.332	5.269	5.332	5.332	5.645	491,477	5.4242	-6.59%
1997-10-21	0	1.820	1.810	1.820	1.820	1.900	1,966,000	3,642,580	1.8528	5.708	5.677	5.708	5.708	5.959	626,845	5.8110	-3.70%
1997-10-20	0	1.890	1.880	1.920	1.890	1.940	1,055,200	2,020,028	1.9144	5.928	5.896	6.022	5.928	6.084	336,443	6.0041	-3.08%
1997-10-17	0	1.950	1.950	1.960	1.950	1.960	1,222,932	2,384,852	1.9501	6.116	6.116	6.147	6.116	6.147	389,923	6.1162	-1.52%
1997-10-16	0	1.980	1.920	1.980	1.920	1.990	1,860,000	3,602,260	1.9367	6.210	6.022	6.210	6.022	6.241	593,048	6.0741	2.06%
1997-10-15	0	1.940	1.940	1.980	1.940	2.000	1,070,000	2,098,400	1.9611	6.084	6.084	6.210	6.084	6.273	341,162	6.1507	-4.20%
1997-10-14	0	2.025	2.025	2.050	2.000	2.100	870,000	1,780,700	2.0468	6.351	6.351	6.429	6.273	6.586	277,393	6.4194	1.25%
1997-10-13	0	2.000	2.000	2.125	1.980	2.125	3,123,853	6,416,903	2.0542	6.273	6.273	6.665	6.210	6.665	996,019	6.4426	-10.11%
1997-10-09	0	2.225	2.150	2.225	2.150	2.275	1,476,000	3,257,600	2.2070	6.978	6.743	6.978	6.743	7.135	470,612	6.9220	-2.20%
1997-10-08	0	2.275	2.275	2.300	2.250	2.275	538,000	1,223,700	2.2745	7.135	7.135	7.214	7.057	7.135	171,538	7.1337	0.00%
1997-10-07	0	2.275	2.250	2.275	2.250	2.275	864,000	1,960,850	2.2695	7.135	7.057	7.135	7.057	7.135	275,480	7.1179	-1.09%
1997-10-06	0	2.300	2.275	2.300	2.275	2.350	547,000	1,262,370	2.3078	7.214	7.135	7.214	7.135	7.370	174,407	7.2381	-2.13%
1997-10-03	0	2.350	2.325	2.375	2.350	2.375	733,000	1,727,450	2.3567	7.370	7.292	7.449	7.370	7.449	233,712	7.3914	1.08%
1997-09-30	0	2.325	2.325	2.350	2.325	2.350	702,000	1,649,200	2.3493	7.292	7.292	7.370	7.292	7.370	223,828	7.3682	-2.11%
1997-09-29	0	2.375	2.350	2.400	2.350	2.375	194,200	458,840	2.3627	7.449	7.370	7.527	7.370	7.449	61,919	7.4103	-1.04%
1997-09-26	0	2.400	2.375	2.400	2.350	2.400	398,624	953,623	2.3923	7.527	7.449	7.527	7.370	7.527	127,098	7.5030	1.05%
1997-09-25	0	2.375	2.350	2.400	2.375	2.375	340,086	807,689	2.3750	7.449	7.370	7.527	7.449	7.449	108,434	7.4487	1.06%
1997-09-24	0	2.350	2.325	2.350	2.300	2.400	1,700,000	3,983,850	2.3434	7.370	7.292	7.370	7.214	7.527	542,033	7.3498	-2.08%
1997-09-23	0	2.400	2.350	2.400	2.350	2.400	1,243,850	2,949,463	2.3712	7.527	7.370	7.527	7.370	7.527	396,593	7.4370	0.00%
1997-09-22	0	2.400	2.400	2.425	2.400	2.525	670,000	1,642,050	2.4508	7.527	7.527	7.606	7.527	7.919	213,625	7.6866	-4.00%
1997-09-19	0	2.500	2.450	2.500	2.475	2.500	460,000	1,140,050	2.4784	7.841	7.684	7.841	7.762	7.841	146,668	7.7730	1.01%
1997-09-18	0	2.475	2.450	2.475	2.450	2.525	1,299,200	3,224,500	2.4819	7.762	7.684	7.762	7.684	7.919	414,241	7.7841	-1.00%
1997-09-16	0	2.500	2.500	2.525	2.475	2.500	892,720	2,227,906	2.4956	7.841	7.841	7.919	7.762	7.841	284,638	7.8272	0.00%
1997-09-15	0	2.500	2.500	2.525	2.475	2.550	1,194,327	3,001,910	2.5135	7.841	7.841	7.919	7.762	7.998	380,803	7.8831	0.00%
1997-09-12	0	2.500	2.475	2.500	2.450	2.500	850,000	2,107,500	2.4794	7.841	7.762	7.841	7.684	7.841	271,017	7.7763	2.04%
1997-09-11	0	2.500	2.500	2.525	2.475	2.525	870,362	2,181,101	2.5060	7.684	7.684	7.761	7.607	7.761	283,172	7.7024	-0.99%
1997-09-10	0	2.525	2.500	2.525	2.525	2.575	1,390,000	3,519,000	2.5317	7.761	7.684	7.761	7.761	7.915	452,237	7.7813	-0.98%
1997-09-09	0	2.550	2.525	2.550	2.425	2.575	1,617,200	4,043,830	2.5005	7.838	7.761	7.838	7.454	7.915	526,156	7.6856	5.15%
1997-09-08	0	2.425	2.400	2.425	2.400	2.450	914,766	2,223,521	2.4307	7.454	7.377	7.454	7.377	7.530	297,619	7.4710	1.04%
1997-09-05	0	2.400	2.400	2.425	2.400	2.450	2,200,000	5,299,750	2.4090	7.377	7.377	7.454	7.377	7.530	715,770	7.4043	0.00%
1997-09-04	0	2.400	2.400	2.425	2.375	2.475	3,433,331	8,330,637	2.4264	7.377	7.377	7.454	7.300	7.607	1,117,034	7.4578	-3.03%
1997-09-03	0	2.475	2.450	2.475	2.450	2.550	3,493,043	8,704,151	2.4919	7.607	7.530	7.607	7.530	7.838	1,136,462	7.6590	0.00%
1997-09-02	0	2.475	2.400	2.475	2.100	2.525	5,068,000	11,943,150	2.3566	7.607	7.377	7.607	6.455	7.761	1,648,874	7.2432	1.02%
1997-09-01	0	2.450	2.450	2.500	2.450	2.775	2,962,160	7,863,609	2.6547	7.530	7.530	7.684	7.530	8.529	963,739	8.1595	-6.67%
1997-08-29	0	2.625	2.600	2.625	2.550	2.625	2,674,400	6,965,780	2.6046	8.068	7.991	8.068	7.838	8.068	870,116	8.0056	-1.87%
1997-08-28	0	2.675	2.675	2.700	2.650	2.875	7,415,482	20,468,353	2.7602	8.222	8.222	8.299	8.145	8.837	2,412,627	8.4838	0.00%
1997-08-27	0	2.675	2.675	2.700	2.600	2.725	2,770,000	7,416,600	2.6775	8.222	8.222	8.299	7.991	8.376	901,220	8.2295	0.00%
1997-08-26	0	2.675	2.675	2.700	2.650	2.800	5,435,802	14,775,208	2.7181	8.222	8.222	8.299	8.145	8.606	1,768,538	8.3545	-1.83%
1997-08-25	0	2.725	2.700	2.725	2.575	2.800	7,372,167	19,924,915	2.7027	8.376	8.299	8.376	7.915	8.606	2,398,535	8.3071	5.83%
1997-08-22	0	2.575	2.550	2.575	2.500	2.625	4,522,532	11,599,914	2.5649	7.915	7.838	7.915	7.684	8.068	1,471,406	7.8836	1.98%
1997-08-21	0	2.525	2.475	2.525	2.450	2.550	1,910,000	4,764,350	2.4944	7.761	7.607	7.761	7.530	7.838	621,419	7.6669	0.00%
1997-08-20	0	2.525	2.500	2.525	2.400	2.550	1,340,440	3,339,934	2.4917	7.761	7.684	7.761	7.377	7.838	436,112	7.6584	5.21%
1997-08-19	0	2.400	2.400	2.450	2.375	2.500	3,351,976	8,169,737	2.4373	7.377	7.377	7.530	7.300	7.684	1,090,566	7.4913	-5.88%
1997-08-15	0	2.550	2.525	2.550	2.475	2.650	4,924,400	12,732,850	2.5857	7.838	7.761	7.838	7.607	8.145	1,602,154	7.9473	-1.92%
1997-08-14	0	2.600	2.575	2.600	2.575	2.650	5,426,065	14,127,159	2.6036	7.991	7.915	7.991	7.915	8.145	1,765,371	8.0024	0.97%
1997-08-13	0	2.575	2.575	2.600	2.475	2.625	5,251,354	13,481,146	2.5672	7.915	7.915	7.991	7.607	8.068	1,708,528	7.8905	1.98%
1997-08-12	0	2.525	2.525	2.550	2.500	2.600	5,623,664	14,381,256	2.5573	7.761	7.761	7.838	7.684	7.991	1,829,659	7.8601	2.02%
1997-08-11	0	2.475	2.450	2.475	2.450	2.525	2,240,000	5,575,900	2.4892	7.607	7.530	7.607	7.530	7.761	728,784	7.6510	1.02%
1997-08-08	0	2.450	2.450	2.475	2.450	2.525	1,745,199	4,312,508	2.4711	7.530	7.530	7.607	7.530	7.761	567,801	7.5951	-1.01%
1997-08-07	0	2.475	2.450	2.475	2.475	2.600	1,690,000	4,244,150	2.5113	7.607	7.530	7.607	7.607	7.991	549,842	7.7189	-1.98%
1997-08-06	0	2.525	2.500	2.525	2.450	2.600	3,044,962	7,744,520	2.5434	7.761	7.684	7.761	7.530	7.991	990,679	7.8174	0.00%
1997-08-05	0	2.525	2.500	2.525	2.500	2.525	1,832,584	4,589,330	2.5043	7.761	7.684	7.761	7.684	7.761	596,231	7.6972	0.00%
1997-08-04	0	2.525	2.500	2.550	2.500	2.600	2,354,600	6,009,440	2.5522	7.761	7.684	7.838	7.684	7.991	766,069	7.8445	0.00%
1997-08-01	0	2.525	2.525	2.550	2.425	2.550	2,246,000	5,569,800	2.4799	7.761	7.761	7.838	7.454	7.838	730,736	7.6222	2.02%
1997-07-31	0	2.475	2.475	2.500	2.400	2.475	1,556,000	3,812,700	2.4503	7.607	7.607	7.684	7.377	7.607	506,245	7.5313	3.12%
1997-07-30	0	2.400	2.375	2.400	2.375	2.400	1,046,882	2,502,035	2.3900	7.377	7.300	7.377	7.300	7.377	340,603	7.3459	0.00%
1997-07-29	0	2.400	2.375	2.400	2.400	2.425	779,800	1,874,950	2.4044	7.377	7.300	7.377	7.377	7.454	253,708	7.3902	0.00%
1997-07-28	0	2.400	2.400	2.425	2.375	2.425	1,281,317	3,075,661	2.4004	7.377	7.377	7.454	7.300	7.454	416,877	7.3779	0.00%
1997-07-25	0	2.400	2.375	2.400	2.375	2.400	793,269	1,902,205	2.3979	7.377	7.300	7.377	7.300	7.377	258,090	7.3703	0.00%
1997-07-24	0	2.400	2.375	2.400	2.400	2.450	984,049	2,373,977	2.4125	7.377	7.300	7.377	7.377	7.530	320,160	7.4150	0.00%
1997-07-23	0	2.400	2.400	2.425	2.400	2.450	1,091,187	2,624,010	2.4047	7.377	7.377	7.454	7.377	7.530	355,018	7.3912	0.00%
1997-07-22	0	2.400	2.375	2.400	2.375	2.450	1,806,000	4,334,700	2.4002	7.377	7.300	7.377	7.300	7.530	587,582	7.3772	-1.03%
1997-07-21	0	2.425	2.375	2.425	2.325	2.500	6,571,693	15,767,504	2.3993	7.454	7.300	7.454	7.146	7.684	2,138,101	7.3745	-6.73%
1997-07-18	0	2.600	2.600	2.625	2.575	2.700	2,771,567	7,292,679	2.6312	7.991	7.991	8.068	7.915	8.299	901,729	8.0874	0.00%
1997-07-17	0	2.600	2.600	2.625	2.500	2.725	9,294,617	24,556,532	2.6420	7.991	7.991	8.068	7.684	8.376	3,024,004	8.1205	2.97%
1997-07-16	0	2.525	2.475	2.525	2.475	2.550	2,249,588	5,658,411	2.5153	7.761	7.607	7.761	7.607	7.838	731,904	7.7311	-0.98%
1997-07-15	0	2.550	2.525	2.550	2.500	2.575	2,839,300	7,185,947	2.5309	7.838	7.761	7.838	7.684	7.915	923,766	7.7790	2.00%
1997-07-14	0	2.500	2.500	2.525	2.500	2.650	3,217,519	8,193,270	2.5465	7.684	7.684	7.761	7.684	8.145	1,046,820	7.8268	-2.91%
1997-07-11	0	2.575	2.575	2.600	2.475	2.600	3,721,018	9,409,044	2.5286	7.915	7.915	7.991	7.607	7.991	1,210,633	7.7720	5.10%
1997-07-10	0	2.450	2.425	2.450	2.325	2.500	2,681,221	6,622,308	2.4699	7.530	7.454	7.530	7.146	7.684	872,335	7.5915	1.03%
1997-07-09	0	2.425	2.425	2.475	2.425	2.900	19,462,961	50,815,516	2.6109	7.454	7.454	7.607	7.454	8.913	6,332,275	8.0248	-13.39%
1997-07-08	0	2.800	2.800	2.825	2.325	2.800	20,705,022	54,520,525	2.6332	8.606	8.606	8.683	7.146	8.606	6,736,380	8.0934	21.74%
1997-07-07	0	2.300	2.275	2.300	2.200	2.325	869,936	1,990,573	2.2882	7.069	6.992	7.069	6.762	7.146	283,034	7.0330	0.00%
1997-07-04	0	2.300	2.275	2.300	2.250	2.300	1,103,991	2,496,681	2.2615	7.069	6.992	7.069	6.916	7.069	359,184	6.9510	0.00%
1997-07-03	0	2.300	2.275	2.300	2.300	2.350	1,140,000	2,645,750	2.3208	7.069	6.992	7.069	7.069	7.223	370,899	7.1333	-3.16%
1997-06-27	0	2.375	2.350	2.400	2.275	2.375	1,182,065	2,737,644	2.3160	7.300	7.223	7.377	6.992	7.300	384,585	7.1184	5.56%
1997-06-26	0	2.250	2.250	2.300	2.250	2.275	570,732	1,296,456	2.2716	6.916	6.916	7.069	6.916	6.992	185,688	6.9819	-1.10%
1997-06-25	0	2.275	2.275	2.300	2.250	2.275	756,619	1,720,700	2.2742	6.992	6.992	7.069	6.916	6.992	246,166	6.9900	0.00%
1997-06-24	0	2.275	2.275	2.300	2.250	2.300	902,477	2,048,681	2.2701	6.992	6.992	7.069	6.916	7.069	293,621	6.9773	0.00%
1997-06-23	0	2.275	2.275	2.300	2.250	2.300	1,176,226	2,683,825	2.2817	6.992	6.992	7.069	6.916	7.069	382,685	7.0131	-1.09%
1997-06-20	0	2.300	2.300	2.325	2.300	2.325	1,466,635	3,373,292	2.3000	7.069	7.069	7.146	7.069	7.146	477,170	7.0694	0.00%
1997-06-19	0	2.300	2.275	2.350	2.225	2.300	508,000	1,157,000	2.2776	7.069	6.992	7.223	6.839	7.069	165,278	7.0003	2.22%
1997-06-18	0	2.250	2.250	2.275	2.250	2.275	816,741	1,854,869	2.2711	6.916	6.916	6.992	6.916	6.992	265,727	6.9804	-2.17%
1997-06-17	0	2.300	2.275	2.300	2.275	2.300	965,832	2,221,172	2.2997	7.069	6.992	7.069	6.992	7.069	314,233	7.0685	0.00%
1997-06-16	0	2.300	2.300	2.325	2.300	2.325	868,000	2,000,400	2.3046	7.069	7.069	7.146	7.069	7.146	282,404	7.0835	0.00%
1997-06-13	0	2.300	2.275	2.300	2.250	2.300	1,515,602	3,446,664	2.2741	7.069	6.992	7.069	6.916	7.069	493,101	6.9898	1.10%
1997-06-12	0	2.275	2.275	2.300	2.275	2.325	2,328,922	5,330,205	2.2887	6.992	6.992	7.069	6.992	7.146	757,715	7.0346	-3.19%
1997-06-11	0	2.350	2.325	2.350	2.325	2.350	1,214,000	2,837,150	2.3370	7.223	7.146	7.223	7.146	7.223	394,975	7.1831	0.00%
1997-06-10	0	2.350	2.350	2.375	2.350	2.375	1,405,120	3,322,558	2.3646	7.223	7.223	7.300	7.223	7.300	457,156	7.2679	-1.05%
1997-06-06	0	2.375	2.375	2.400	2.375	2.400	984,524	2,343,403	2.3802	7.300	7.300	7.377	7.300	7.377	320,315	7.3159	-1.04%
1997-06-05	0	2.400	2.375	2.400	2.350	2.425	390,000	934,250	2.3955	7.377	7.300	7.377	7.223	7.454	126,887	7.3629	0.00%
1997-06-04	0	2.400	2.375	2.400	2.375	2.400	2,112,252	5,052,117	2.3918	7.377	7.300	7.377	7.300	7.377	687,221	7.3515	0.00%
1997-06-03	0	2.400	2.375	2.400	2.375	2.450	1,746,405	4,215,631	2.4139	7.377	7.300	7.377	7.300	7.530	568,193	7.4194	-1.03%
1997-06-02	0	2.425	2.425	2.450	2.375	2.500	2,502,862	6,033,340	2.4106	7.454	7.454	7.530	7.300	7.684	814,306	7.4092	1.04%
1997-05-30	0	2.400	2.375	2.400	2.350	2.400	832,548	1,974,124	2.3712	7.377	7.300	7.377	7.223	7.377	270,870	7.2881	2.13%
1997-05-29	0	2.350	2.325	2.350	2.350	2.375	1,149,652	2,703,994	2.3520	7.223	7.146	7.223	7.223	7.300	374,039	7.2292	-1.05%
1997-05-28	0	2.375	2.375	2.400	2.350	2.375	786,000	1,862,250	2.3693	7.300	7.300	7.377	7.223	7.300	255,725	7.2822	0.00%
1997-05-27	0	2.375	2.375	2.400	2.375	2.400	1,046,000	2,488,000	2.3786	7.300	7.300	7.377	7.300	7.377	340,316	7.3108	-1.04%
1997-05-26	0	2.400	2.350	2.400	2.350	2.400	1,119,093	2,658,065	2.3752	7.377	7.223	7.377	7.223	7.377	364,097	7.3004	0.00%
1997-05-23	0	2.400	2.375	2.400	2.400	2.425	687,686	1,651,848	2.4020	7.377	7.300	7.377	7.377	7.454	223,739	7.3829	0.00%
1997-05-22	0	2.400	2.400	2.425	2.400	2.450	1,493,470	3,632,831	2.4325	7.377	7.377	7.454	7.377	7.530	485,901	7.4765	-2.04%
1997-05-21	0	2.450	2.425	2.450	2.350	2.475	3,332,691	8,045,395	2.4141	7.530	7.454	7.530	7.223	7.607	1,084,291	7.4200	4.26%
1997-05-20	0	2.350	2.325	2.350	2.325	2.375	905,116	2,128,469	2.3516	7.223	7.146	7.223	7.146	7.300	294,480	7.2279	0.00%
1997-05-19	0	2.350	2.350	2.375	2.350	2.375	1,138,976	2,682,547	2.3552	7.223	7.223	7.300	7.223	7.300	370,566	7.2391	0.00%
1997-05-16	0	2.350	2.350	2.375	2.350	2.400	1,752,320	4,156,536	2.3720	7.223	7.223	7.300	7.223	7.377	570,117	7.2907	-2.08%
1997-05-15	0	2.400	2.375	2.400	2.400	2.425	1,588,237	3,825,540	2.4087	7.377	7.300	7.377	7.377	7.454	516,733	7.4033	0.00%
1997-05-14	0	2.400	2.400	2.425	2.400	2.425	1,162,109	2,794,454	2.4046	7.377	7.377	7.454	7.377	7.454	378,092	7.3909	-1.03%
1997-05-13	0	2.425	2.400	2.425	2.400	2.450	860,546	2,082,579	2.4201	7.454	7.377	7.454	7.377	7.530	279,979	7.4383	-1.02%
1997-05-12	0	2.450	2.400	2.450	2.400	2.450	1,971,337	4,778,125	2.4238	7.530	7.377	7.530	7.377	7.530	641,375	7.4498	1.03%
1997-05-09	0	2.425	2.425	2.450	2.425	2.500	2,338,366	5,779,220	2.4715	7.454	7.454	7.530	7.454	7.684	760,787	7.5964	-1.02%
1997-05-08	0	2.450	2.450	2.475	2.400	2.525	2,067,380	5,059,363	2.4472	7.530	7.530	7.607	7.377	7.761	672,622	7.5218	1.03%
1997-05-07	0	2.425	2.400	2.425	2.400	2.425	1,674,000	4,058,200	2.4243	7.454	7.377	7.454	7.377	7.454	544,636	7.4512	0.00%
1997-05-06	0	2.425	2.400	2.425	2.400	2.425	1,175,501	2,837,060	2.4135	7.454	7.377	7.454	7.377	7.454	382,449	7.4181	0.00%
1997-05-05	0	2.425	2.400	2.425	2.400	2.450	2,467,321	6,000,588	2.4320	7.454	7.377	7.454	7.377	7.530	802,743	7.4751	0.00%
1997-05-02	0	2.425	2.425	2.450	2.400	2.450	1,866,816	4,526,840	2.4249	7.454	7.454	7.530	7.377	7.530	607,369	7.4532	1.04%
1997-05-01	0	2.400	2.400	2.425	2.400	2.425	1,618,741	3,921,004	2.4223	7.377	7.377	7.454	7.377	7.454	526,657	7.4451	0.00%
1997-04-30	0	2.400	2.375	2.400	2.400	2.450	1,089,254	2,621,702	2.4069	7.377	7.300	7.377	7.377	7.530	354,389	7.3978	0.00%
1997-04-29	0	2.400	2.375	2.400	2.375	2.450	1,446,000	3,479,850	2.4065	7.377	7.300	7.377	7.300	7.530	470,456	7.3968	1.05%
1997-04-28	0	2.375	2.375	2.400	2.375	2.500	1,701,002	4,116,432	2.4200	7.300	7.300	7.377	7.300	7.684	553,421	7.4382	-3.06%
1997-04-25	0	2.450	2.450	2.475	2.350	2.525	6,339,470	15,497,339	2.4446	7.530	7.530	7.607	7.223	7.761	2,062,547	7.5137	3.16%
1997-04-24	0	2.375	2.350	2.375	2.375	2.400	1,687,600	4,008,100	2.3750	7.300	7.223	7.300	7.300	7.377	549,061	7.2999	0.00%
1997-04-23	0	2.375	2.350	2.375	2.375	2.400	1,989,645	4,735,581	2.3801	7.300	7.223	7.300	7.300	7.377	647,331	7.3155	0.00%
1997-04-22	0	2.375	2.375	2.400	2.375	2.400	1,713,954	4,080,614	2.3808	7.300	7.300	7.377	7.300	7.377	557,635	7.3177	0.00%
1997-04-21	0	2.375	2.375	2.400	2.375	2.400	1,316,000	3,148,250	2.3923	7.300	7.300	7.377	7.300	7.377	428,161	7.3530	0.00%
1997-04-18	0	2.375	2.375	2.400	2.350	2.400	1,869,562	4,440,574	2.3752	7.300	7.300	7.377	7.223	7.377	608,262	7.3004	-1.04%
1997-04-17	0	2.400	2.375	2.400	2.300	2.400	2,220,000	5,219,550	2.3511	7.377	7.300	7.377	7.069	7.377	722,277	7.2265	4.35%
1997-04-16	0	2.300	2.275	2.300	2.300	2.325	1,303,578	2,999,074	2.3006	7.069	6.992	7.069	7.069	7.146	424,119	7.0713	1.10%
1997-04-15	0	2.275	2.275	2.300	2.275	2.300	1,457,877	3,332,639	2.2860	6.992	6.992	7.069	6.992	7.069	474,320	7.0261	-1.09%
1997-04-14	0	2.300	2.275	2.300	2.275	2.350	2,092,000	4,778,650	2.2842	7.069	6.992	7.069	6.992	7.223	680,632	7.0209	0.00%
1997-04-11	0	2.300	2.300	2.325	2.300	2.325	1,399,542	3,237,515	2.3133	7.069	7.069	7.146	7.069	7.146	455,341	7.1101	-2.13%
1997-04-10	0	2.350	2.325	2.350	2.350	2.350	1,334,600	3,136,220	2.3499	7.223	7.146	7.223	7.223	7.223	434,212	7.2228	0.00%
1997-04-09	0	2.350	2.350	2.375	2.350	2.425	2,619,446	6,210,181	2.3708	7.223	7.223	7.300	7.223	7.454	852,237	7.2869	-2.08%
1997-04-08	0	2.400	2.375	2.400	2.300	2.425	2,265,855	5,348,209	2.3603	7.377	7.300	7.377	7.069	7.454	737,196	7.2548	5.49%
1997-04-07	0	2.275	2.275	2.300	2.275	2.300	956,000	2,192,400	2.2933	6.992	6.992	7.069	6.992	7.069	311,035	7.0487	0.00%
1997-04-04	0	2.275	2.275	2.300	2.275	2.275	866,360	1,970,906	2.2749	6.992	6.992	7.069	6.992	6.992	281,870	6.9922	1.11%
1997-04-03	0	2.250	2.250	2.300	2.250	2.275	1,854,471	4,208,551	2.2694	6.916	6.916	7.069	6.916	6.992	603,352	6.9753	-1.10%
1997-04-02	0	2.275	2.275	2.300	2.275	2.325	1,634,000	3,730,950	2.2833	6.992	6.992	7.069	6.992	7.146	531,622	7.0181	-1.09%
1997-04-01	0	2.300	2.300	2.325	2.250	2.325	1,806,202	4,142,574	2.2935	7.069	7.069	7.146	6.916	7.146	587,648	7.0494	-3.16%
1997-03-27	0	2.375	2.375	2.400	2.350	2.400	2,946,086	6,972,739	2.3668	7.300	7.300	7.377	7.223	7.377	958,509	7.2746	-1.04%
1997-03-26	0	2.400	2.375	2.400	2.350	2.450	1,912,400	4,576,820	2.3932	7.377	7.300	7.377	7.223	7.530	622,199	7.3559	2.13%
1997-03-25	0	2.350	2.350	2.375	2.350	2.400	2,475,162	5,878,965	2.3752	7.223	7.223	7.300	7.223	7.377	805,294	7.3004	-2.08%
1997-03-24	0	2.400	2.375	2.400	2.350	2.400	1,793,636	4,270,231	2.3808	7.377	7.300	7.377	7.223	7.377	583,560	7.3176	4.35%
1997-03-21	0	2.300	2.300	2.325	2.250	2.325	2,036,360	4,632,206	2.2747	7.069	7.069	7.146	6.916	7.146	662,530	6.9917	0.00%
1997-03-20	0	2.300	2.275	2.300	2.300	2.375	2,235,592	5,181,832	2.3179	7.069	6.992	7.069	7.069	7.300	727,350	7.1243	-2.13%
1997-03-19	0	2.350	2.325	2.350	2.325	2.375	1,629,600	3,828,070	2.3491	7.223	7.146	7.223	7.146	7.300	530,190	7.2202	-1.05%
1997-03-18	0	2.375	2.375	2.400	2.325	2.400	1,676,000	3,950,900	2.3573	7.300	7.300	7.377	7.146	7.377	545,287	7.2455	1.06%
1997-03-17	0	2.350	2.325	2.350	2.325	2.375	1,299,480	3,052,456	2.3490	7.223	7.146	7.223	7.146	7.300	422,786	7.2199	3.30%
1997-03-14	0	2.275	2.275	2.300	2.250	2.300	3,050,361	6,947,226	2.2775	6.992	6.992	7.069	6.916	7.069	992,435	7.0002	0.00%
1997-03-13	0	2.275	2.275	2.300	2.275	2.350	2,490,768	5,712,840	2.2936	6.992	6.992	7.069	6.992	7.223	810,371	7.0497	-2.15%
1997-03-12	0	2.325	2.325	2.350	2.300	2.400	3,569,631	8,378,699	2.3472	7.146	7.146	7.223	7.069	7.377	1,161,380	7.2144	-2.11%
1997-03-11	0	2.375	2.375	2.400	2.350	2.425	1,590,724	3,798,743	2.3881	7.300	7.300	7.377	7.223	7.454	517,542	7.3400	-1.04%
1997-03-10	0	2.400	2.400	2.425	2.375	2.450	2,814,144	6,712,820	2.3854	7.377	7.377	7.454	7.300	7.530	915,582	7.3318	1.05%
1997-03-07	0	2.375	2.375	2.400	2.375	2.450	2,510,000	6,028,650	2.4019	7.300	7.300	7.377	7.300	7.530	816,629	7.3824	-2.06%
1997-03-06	0	2.425	2.425	2.450	2.400	2.475	3,410,378	8,311,875	2.4372	7.454	7.454	7.530	7.377	7.607	1,109,567	7.4911	0.00%
1997-03-05	0	2.425	2.425	2.450	2.425	2.550	3,291,979	8,153,151	2.4767	7.454	7.454	7.530	7.454	7.838	1,071,046	7.6123	-3.96%
1997-03-04	0	2.525	2.500	2.525	2.500	2.675	6,080,259	15,689,731	2.5804	7.761	7.684	7.761	7.684	8.222	1,978,213	7.9313	-2.88%
1997-03-03	0	2.600	2.600	2.625	2.450	2.675	6,346,999	16,261,950	2.5621	7.991	7.991	8.068	7.530	8.222	2,064,996	7.8750	5.05%
1997-02-28	0	2.475	2.450	2.475	2.450	2.550	7,728,127	19,346,682	2.5034	7.607	7.530	7.607	7.530	7.838	2,514,346	7.6945	-1.00%
1997-02-27	0	2.500	2.500	2.525	2.475	2.525	9,204,208	23,095,975	2.5093	7.684	7.684	7.761	7.607	7.761	2,994,590	7.7126	0.00%
1997-02-26	0	2.500	2.500	2.525	2.375	2.525	14,404,521	35,513,268	2.4654	7.684	7.684	7.761	7.300	7.761	4,686,512	7.5778	6.38%
1997-02-25	0	2.350	2.325	2.350	2.300	2.375	4,570,188	10,683,860	2.3377	7.223	7.146	7.223	7.069	7.300	1,486,911	7.1853	2.17%
1997-02-24	0	2.300	2.275	2.300	2.275	2.300	5,544,640	12,717,960	2.2937	7.069	6.992	7.069	6.992	7.069	1,803,949	7.0501	1.10%
1997-02-21	0	2.275	2.275	2.300	2.275	2.275	3,150,895	7,168,216	2.2750	6.992	6.992	7.069	6.992	6.992	1,025,144	6.9924	-1.09%
1997-02-20	0	2.300	2.275	2.300	2.200	2.300	6,937,923	15,849,473	2.2845	7.069	6.992	7.069	6.762	7.069	2,257,254	7.0216	0.00%
1997-02-19	0	2.300	2.275	2.300	2.200	2.300	6,722,047	15,164,899	2.2560	7.069	6.992	7.069	6.762	7.069	2,187,018	6.9341	3.37%
1997-02-18	0	2.225	2.225	2.250	2.175	2.225	5,837,281	12,846,342	2.2007	6.839	6.839	6.916	6.685	6.839	1,899,160	6.7642	1.14%
1997-02-17	0	2.200	2.200	2.225	2.200	2.225	3,078,000	6,774,700	2.2010	6.762	6.762	6.839	6.762	6.839	1,001,427	6.7650	0.00%
1997-02-14	0	2.200	2.175	2.200	2.150	2.225	4,984,000	10,830,700	2.1731	6.762	6.685	6.762	6.608	6.839	1,621,545	6.6792	0.00%
1997-02-13	0	2.200	2.150	2.175	2.175	2.275	5,102,054	11,301,063	2.2150	6.762	6.608	6.685	6.685	6.992	1,659,954	6.8081	-1.12%
1997-02-12	0	2.225	2.225	2.250	2.200	2.250	1,566,000	3,488,100	2.2274	6.839	6.839	6.916	6.762	6.916	509,498	6.8461	1.14%
1997-02-11	0	2.200	2.200	2.225	2.200	2.300	3,777,614	8,480,589	2.2450	6.762	6.762	6.839	6.762	7.069	1,229,047	6.9001	-1.12%
1997-02-10	0	2.225	2.200	2.225	2.175	2.225	2,698,000	5,921,250	2.1947	6.839	6.762	6.839	6.685	6.839	877,794	6.7456	1.14%
1997-02-05	0	2.200	2.200	2.225	2.175	2.250	1,732,530	3,788,600	2.1867	6.762	6.762	6.839	6.685	6.916	563,679	6.7212	-1.12%
1997-02-04	0	2.225	2.200	2.225	2.150	2.225	2,420,000	5,294,250	2.1877	6.839	6.762	6.839	6.608	6.839	787,347	6.7242	2.30%
1997-02-03	0	2.175	2.150	2.175	2.175	2.250	2,340,000	5,169,700	2.2093	6.685	6.608	6.685	6.685	6.916	761,319	6.7905	-4.40%
1997-01-31	0	2.275	2.250	2.275	2.250	2.375	11,717,547	27,018,726	2.3058	6.992	6.916	6.992	6.916	7.300	3,812,304	7.0872	-2.15%
1997-01-30	0	2.325	2.300	2.325	2.125	2.325	24,369,517	55,354,756	2.2715	7.146	7.069	7.146	6.531	7.146	7,928,623	6.9816	12.05%
1997-01-29	0	2.075	2.075	2.100	2.050	2.100	3,081,098	6,418,305	2.0831	6.378	6.378	6.455	6.301	6.455	1,002,435	6.4027	0.00%
1997-01-28	0	2.075	2.075	2.100	2.050	2.100	3,486,504	7,217,470	2.0701	6.378	6.378	6.455	6.301	6.455	1,134,334	6.3627	1.22%
1997-01-27	0	2.050	2.050	2.075	2.050	2.100	1,245,281	2,580,498	2.0722	6.301	6.301	6.378	6.301	6.455	405,152	6.3692	-1.20%
1997-01-24	0	2.075	2.050	2.075	2.050	2.075	4,090,000	8,414,000	2.0572	6.378	6.301	6.378	6.301	6.378	1,330,682	6.3231	-1.19%
1997-01-23	0	2.100	2.100	2.125	2.075	2.125	1,822,000	3,824,800	2.0992	6.455	6.455	6.531	6.378	6.531	592,788	6.4522	-1.18%
1997-01-22	0	2.125	2.125	2.150	2.100	2.150	1,286,659	2,745,947	2.1342	6.531	6.531	6.608	6.455	6.608	418,615	6.5596	1.19%
1997-01-21	0	2.100	2.100	2.125	2.100	2.175	3,053,288	6,515,026	2.1338	6.455	6.455	6.531	6.455	6.685	993,387	6.5584	-2.33%
1997-01-20	0	2.150	2.125	2.150	2.150	2.250	2,994,014	6,584,234	2.1991	6.608	6.531	6.608	6.608	6.916	974,103	6.7593	-1.15%
1997-01-17	0	2.175	2.175	2.200	2.175	2.200	7,425,000	16,305,950	2.1961	6.685	6.685	6.762	6.685	6.762	2,415,724	6.7499	-1.14%
1997-01-16	0	2.200	2.175	2.200	2.200	2.275	9,253,886	20,607,669	2.2269	6.762	6.685	6.762	6.762	6.992	3,010,752	6.8447	0.00%
1997-01-15	0	2.200	2.175	2.200	2.175	2.200	4,847,000	10,636,375	2.1944	6.762	6.685	6.762	6.685	6.762	1,576,972	6.7448	1.15%
1997-01-14	0	2.175	2.150	2.175	2.150	2.175	2,344,000	5,091,850	2.1723	6.685	6.608	6.685	6.608	6.685	762,621	6.6768	1.16%
1997-01-13	0	2.150	2.150	2.175	2.150	2.200	1,977,000	4,296,700	2.1733	6.608	6.608	6.685	6.608	6.762	643,217	6.6800	-1.15%
1997-01-10	0	2.175	2.150	2.175	2.150	2.200	2,658,800	5,792,470	2.1786	6.685	6.608	6.685	6.608	6.762	865,041	6.6962	1.16%
1997-01-09	0	2.150	2.150	2.175	2.125	2.225	4,094,802	8,838,052	2.1584	6.608	6.608	6.685	6.531	6.839	1,332,244	6.6340	-2.71%
1997-01-08	0	2.225	2.225	2.250	2.100	2.250	8,729,366	19,264,831	2.2069	6.793	6.793	6.869	6.411	6.869	2,859,376	6.7374	5.95%
1997-01-07	0	2.100	2.100	2.125	2.100	2.150	2,040,576	4,321,398	2.1177	6.411	6.411	6.487	6.411	6.564	668,408	6.4652	-1.18%
1997-01-06	0	2.125	2.125	2.150	2.125	2.200	2,689,583	5,809,916	2.1602	6.487	6.487	6.564	6.487	6.716	880,995	6.5947	-1.16%
1997-01-03	0	2.150	2.125	2.150	2.075	2.150	3,654,000	7,810,750	2.1376	6.564	6.487	6.564	6.335	6.564	1,196,898	6.5258	2.38%
1997-01-02	0	2.100	2.075	2.100	2.100	2.125	3,605,000	7,576,900	2.1018	6.411	6.335	6.411	6.411	6.487	1,180,848	6.4165	-1.18%
1996-12-31	0	2.125	2.100	2.125	2.100	2.125	886,000	1,876,250	2.1177	6.487	6.411	6.487	6.411	6.487	290,217	6.4650	-1.16%
1996-12-30	0	2.150	2.125	2.150	2.125	2.175	2,800,365	6,029,910	2.1533	6.564	6.487	6.564	6.487	6.640	917,283	6.5737	0.00%
1996-12-27	0	2.150	2.150	2.175	2.100	2.175	3,271,132	7,059,321	2.1581	6.564	6.564	6.640	6.411	6.640	1,071,486	6.5883	2.38%
1996-12-24	0	2.100	2.075	2.100	2.100	2.125	3,008,000	6,330,750	2.1046	6.411	6.335	6.411	6.411	6.487	985,295	6.4252	0.00%
1996-12-23	0	2.100	2.100	2.125	2.100	2.125	1,366,564	2,871,223	2.1011	6.411	6.411	6.487	6.411	6.487	447,629	6.4143	0.00%
1996-12-20	0	2.100	2.100	2.125	2.050	2.125	4,391,187	9,196,657	2.0943	6.411	6.411	6.487	6.258	6.487	1,438,370	6.3938	3.70%
1996-12-19	0	2.025	2.025	2.050	2.000	2.050	2,478,388	5,015,166	2.0236	6.182	6.182	6.258	6.106	6.258	811,817	6.1777	0.00%
1996-12-18	0	2.025	2.025	2.050	2.025	2.075	1,523,468	3,116,270	2.0455	6.182	6.182	6.258	6.182	6.335	499,025	6.2447	-1.22%
1996-12-17	0	2.050	2.025	2.050	2.025	2.050	1,706,000	3,488,050	2.0446	6.258	6.182	6.258	6.182	6.258	558,814	6.2419	-1.20%
1996-12-16	0	2.075	2.050	2.075	2.050	2.100	1,694,000	3,513,050	2.0738	6.335	6.258	6.335	6.258	6.411	554,884	6.3311	1.22%
1996-12-13	0	2.050	2.025	2.050	2.025	2.075	2,194,000	4,450,100	2.0283	6.258	6.182	6.258	6.182	6.335	718,663	6.1922	0.00%
1996-12-12	0	2.050	2.050	2.075	2.000	2.050	1,140,000	2,326,000	2.0404	6.258	6.258	6.335	6.106	6.258	373,416	6.2290	0.00%
1996-12-11	0	2.050	2.050	2.075	2.025	2.125	1,842,200	3,836,980	2.0828	6.258	6.258	6.335	6.182	6.487	603,428	6.3586	-3.53%
1996-12-10	0	2.125	2.100	2.125	2.050	2.150	2,928,000	6,211,800	2.1215	6.487	6.411	6.487	6.258	6.564	959,091	6.4768	3.66%
1996-12-09	0	2.050	2.050	2.075	2.000	2.050	2,164,383	4,382,447	2.0248	6.258	6.258	6.335	6.106	6.258	708,962	6.1815	1.23%
1996-12-06	0	2.025	2.000	2.050	1.970	2.100	5,224,000	10,575,130	2.0243	6.182	6.106	6.258	6.014	6.411	1,711,165	6.1801	-4.71%
1996-12-05	0	2.125	2.125	2.150	2.100	2.150	1,891,280	4,021,260	2.1262	6.487	6.487	6.564	6.411	6.564	619,504	6.4911	0.00%
1996-12-04	0	2.125	2.125	2.150	2.125	2.175	2,186,000	4,688,400	2.1447	6.487	6.487	6.564	6.487	6.640	716,042	6.5477	-1.16%
1996-12-03	0	2.150	2.150	2.175	2.150	2.200	2,229,214	4,850,734	2.1760	6.564	6.564	6.640	6.564	6.716	730,198	6.6430	-2.27%
1996-12-02	0	2.200	2.200	2.225	2.175	2.225	3,469,067	7,656,978	2.2072	6.716	6.716	6.793	6.640	6.793	1,136,322	6.7384	1.15%
1996-11-29	0	2.175	2.150	2.175	2.125	2.175	4,482,008	9,681,512	2.1601	6.640	6.564	6.640	6.487	6.640	1,468,119	6.5945	3.57%
1996-11-28	0	2.100	2.100	2.125	2.100	2.275	4,621,607	9,927,081	2.1480	6.411	6.411	6.487	6.411	6.945	1,513,846	6.5575	-4.55%
1996-11-27	0	2.200	2.175	2.200	2.150	2.275	4,881,627	10,733,332	2.1987	6.716	6.640	6.716	6.564	6.945	1,599,017	6.7125	0.00%
1996-11-26	0	2.200	2.175	2.200	2.175	2.350	15,461,596	34,512,952	2.2322	6.716	6.640	6.716	6.640	7.174	5,064,574	6.8146	-4.35%
1996-11-25	0	2.300	2.300	2.325	2.200	2.325	22,980,071	52,010,202	2.2633	7.022	7.022	7.098	6.716	7.098	7,527,313	6.9095	5.75%
1996-11-22	0	2.175	2.150	2.175	2.050	2.225	17,066,768	36,649,921	2.1474	6.640	6.564	6.640	6.258	6.793	5,590,362	6.5559	4.82%
1996-11-21	0	2.075	2.075	2.100	2.025	2.150	6,204,551	12,885,779	2.0768	6.335	6.335	6.411	6.182	6.564	2,032,352	6.3403	2.47%
1996-11-20	0	2.025	2.000	2.025	2.000	2.050	3,694,000	7,483,700	2.0259	6.182	6.106	6.182	6.106	6.258	1,210,000	6.1849	1.25%
1996-11-19	0	2.000	2.000	2.025	1.990	2.050	5,867,562	11,855,961	2.0206	6.106	6.106	6.182	6.075	6.258	1,921,969	6.1687	0.00%
1996-11-18	0	2.000	2.000	2.025	2.000	2.050	4,313,960	8,698,364	2.0163	6.106	6.106	6.182	6.106	6.258	1,413,073	6.1556	-1.23%
1996-11-15	0	2.025	2.025	2.050	2.025	2.150	4,111,620	8,477,109	2.0617	6.182	6.182	6.258	6.182	6.564	1,346,795	6.2943	-3.57%
1996-11-14	0	2.100	2.075	2.100	2.075	2.100	4,517,011	9,465,741	2.0956	6.411	6.335	6.411	6.335	6.411	1,479,584	6.3976	1.20%
1996-11-13	0	2.075	2.075	2.100	2.025	2.125	11,403,000	23,647,894	2.0738	6.335	6.335	6.411	6.182	6.487	3,735,147	6.3312	2.47%
1996-11-12	0	2.025	2.000	2.025	2.000	2.025	4,214,596	8,531,846	2.0244	6.182	6.106	6.182	6.106	6.182	1,380,526	6.1801	0.00%
1996-11-11	0	2.025	2.025	2.050	1.990	2.025	2,342,188	4,721,411	2.0158	6.182	6.182	6.258	6.075	6.182	767,203	6.1541	0.00%
1996-11-08	0	2.025	1.990	2.025	1.970	2.050	5,981,660	11,972,910	2.0016	6.182	6.075	6.182	6.014	6.258	1,959,342	6.1107	1.25%
1996-11-07	0	2.000	2.000	2.025	1.980	2.125	8,689,018	17,708,675	2.0381	6.106	6.106	6.182	6.045	6.487	2,846,160	6.2220	-3.61%
1996-11-06	0	2.075	2.050	2.100	2.050	2.150	9,097,064	19,151,922	2.1053	6.335	6.258	6.411	6.258	6.564	2,979,819	6.4272	-2.35%
1996-11-05	0	2.125	2.100	2.125	2.100	2.250	30,063,773	65,192,757	2.1685	6.487	6.411	6.487	6.411	6.869	9,847,639	6.6201	4.94%
1996-11-04	0	2.025	2.000	2.025	1.940	2.050	22,685,217	45,928,145	2.0246	6.182	6.106	6.182	5.923	6.258	7,430,731	6.1808	4.92%
1996-11-01	0	1.930	1.920	1.930	1.920	1.950	2,734,371	5,279,410	1.9308	5.892	5.862	5.892	5.862	5.953	895,666	5.8944	0.52%
1996-10-31	0	1.920	1.910	1.930	1.920	1.940	1,567,697	3,027,158	1.9310	5.862	5.831	5.892	5.862	5.923	513,512	5.8950	0.00%
1996-10-30	0	1.920	1.920	1.930	1.920	1.960	4,677,346	9,079,504	1.9412	5.862	5.862	5.892	5.862	5.984	1,532,104	5.9262	-1.03%
1996-10-29	0	1.940	1.930	1.940	1.900	1.980	4,371,886	8,503,343	1.9450	5.923	5.892	5.923	5.800	6.045	1,432,048	5.9379	2.11%
1996-10-28	0	1.900	1.890	1.910	1.900	1.920	1,880,000	3,595,400	1.9124	5.800	5.770	5.831	5.800	5.862	615,810	5.8385	-1.55%
1996-10-25	0	1.930	1.930	1.940	1.930	1.980	1,665,485	3,229,202	1.9389	5.892	5.892	5.923	5.892	6.045	545,543	5.9192	-1.03%
1996-10-24	0	1.950	1.940	1.950	1.930	1.990	3,774,000	7,396,900	1.9600	5.953	5.923	5.953	5.892	6.075	1,236,205	5.9836	-1.02%
1996-10-23	0	1.970	1.970	1.980	1.910	1.980	12,034,014	23,661,610	1.9662	6.014	6.014	6.045	5.831	6.045	3,941,841	6.0027	3.14%
1996-10-22	0	1.910	1.900	1.910	1.900	1.940	2,591,800	4,977,288	1.9204	5.831	5.800	5.831	5.800	5.923	848,966	5.8628	0.53%
1996-10-18	0	1.900	1.900	1.910	1.890	1.930	2,622,000	5,014,080	1.9123	5.800	5.800	5.831	5.770	5.892	858,858	5.8381	1.06%
1996-10-17	0	1.880	1.880	1.890	1.880	1.900	1,358,455	2,565,891	1.8888	5.739	5.739	5.770	5.739	5.800	444,973	5.7664	0.00%
1996-10-16	0	1.880	1.880	1.890	1.860	1.920	3,255,048	6,181,387	1.8990	5.739	5.739	5.770	5.678	5.862	1,066,218	5.7975	-1.57%
1996-10-15	0	1.910	1.900	1.910	1.880	1.940	3,512,000	6,679,960	1.9020	5.831	5.800	5.831	5.739	5.923	1,150,385	5.8067	-1.55%
1996-10-14	0	1.940	1.930	1.940	1.930	1.960	3,814,251	7,427,302	1.9473	5.923	5.892	5.923	5.892	5.984	1,249,390	5.9447	1.04%
1996-10-11	0	1.920	1.920	1.930	1.870	1.920	3,404,000	6,482,720	1.9044	5.862	5.862	5.892	5.709	5.862	1,115,008	5.8141	2.13%
1996-10-10	0	1.880	1.880	1.890	1.880	1.990	12,517,725	24,396,295	1.9489	5.739	5.739	5.770	5.739	6.075	4,100,285	5.9499	-4.08%
1996-10-09	0	1.960	1.950	1.960	1.880	2.025	29,523,198	57,864,355	1.9600	5.984	5.953	5.984	5.739	6.182	9,670,569	5.9836	5.38%
1996-10-08	0	1.860	1.860	1.870	1.730	1.870	7,329,600	13,214,752	1.8029	5.678	5.678	5.709	5.282	5.709	2,400,871	5.5041	6.90%
1996-10-07	0	1.740	1.710	1.740	1.710	1.750	1,892,598	3,263,726	1.7245	5.312	5.220	5.312	5.220	5.343	619,936	5.2646	1.16%
1996-10-04	0	1.720	1.720	1.730	1.710	1.740	1,740,250	3,004,293	1.7264	5.251	5.251	5.282	5.220	5.312	570,033	5.2704	0.58%
1996-10-03	0	1.710	1.710	1.730	1.710	1.740	2,196,000	3,774,700	1.7189	5.220	5.220	5.282	5.220	5.312	719,318	5.2476	0.59%
1996-10-02	0	1.700	1.690	1.700	1.700	1.720	1,918,122	3,266,240	1.7028	5.190	5.159	5.190	5.190	5.251	628,297	5.1986	0.00%
1996-10-01	0	1.700	1.700	1.720	1.700	1.740	1,698,754	2,908,812	1.7123	5.190	5.190	5.251	5.190	5.312	556,441	5.2275	-2.30%
1996-09-30	0	1.740	1.740	1.750	1.710	1.750	1,631,615	2,837,101	1.7388	5.312	5.312	5.343	5.220	5.343	534,449	5.3085	1.16%
1996-09-27	0	1.720	1.720	1.730	1.680	1.760	2,431,440	4,177,534	1.7181	5.251	5.251	5.282	5.129	5.373	796,438	5.2453	2.38%
1996-09-26	0	1.680	1.680	1.690	1.680	1.700	750,901	1,273,800	1.6964	5.129	5.129	5.159	5.129	5.190	245,964	5.1788	0.00%
1996-09-25	0	1.680	1.670	1.680	1.650	1.690	714,001	1,200,242	1.6810	5.129	5.098	5.129	5.037	5.159	233,877	5.1319	1.82%
1996-09-24	0	1.650	1.650	1.660	1.650	1.680	1,063,033	1,769,202	1.6643	5.037	5.037	5.068	5.037	5.129	348,205	5.0809	-2.37%
1996-09-23	0	1.690	1.680	1.690	1.680	1.710	1,190,000	2,017,000	1.6950	5.159	5.129	5.159	5.129	5.220	389,794	5.1745	-1.17%
1996-09-20	0	1.710	1.700	1.710	1.700	1.720	702,000	1,200,300	1.7098	5.220	5.190	5.220	5.190	5.251	229,946	5.2199	-1.16%
1996-09-19	0	1.730	1.720	1.730	1.720	1.740	694,720	1,202,715	1.7312	5.282	5.251	5.282	5.251	5.312	227,561	5.2852	-0.57%
1996-09-18	0	1.740	1.730	1.740	1.730	1.750	390,000	678,420	1.7395	5.312	5.282	5.312	5.282	5.343	127,748	5.3106	0.58%
1996-09-17	0	1.760	1.760	1.770	1.750	1.770	1,024,907	1,803,097	1.7593	5.282	5.282	5.312	5.251	5.312	341,538	5.2793	0.57%
1996-09-16	0	1.750	1.740	1.760	1.740	1.770	932,000	1,634,740	1.7540	5.251	5.221	5.282	5.221	5.312	310,578	5.2635	-1.13%
1996-09-13	0	1.770	1.760	1.770	1.750	1.790	1,334,000	2,364,760	1.7727	5.312	5.282	5.312	5.251	5.372	444,540	5.3196	1.14%
1996-09-12	0	1.750	1.740	1.760	1.730	1.750	1,220,345	2,125,959	1.7421	5.251	5.221	5.282	5.191	5.251	406,666	5.2278	0.00%
1996-09-11	0	1.750	1.740	1.750	1.750	1.760	1,106,000	1,945,000	1.7586	5.251	5.221	5.251	5.251	5.282	368,562	5.2773	-0.57%
1996-09-10	0	1.760	1.750	1.760	1.740	1.780	1,263,861	2,223,816	1.7595	5.282	5.251	5.282	5.221	5.342	421,167	5.2801	1.73%
1996-09-09	0	1.730	1.720	1.740	1.730	1.750	686,440	1,189,939	1.7335	5.191	5.161	5.221	5.191	5.251	228,748	5.2020	0.00%
1996-09-06	0	1.730	1.730	1.740	1.730	1.740	278,000	483,440	1.7390	5.191	5.191	5.221	5.191	5.221	92,640	5.2185	-1.14%
1996-09-05	0	1.750	1.740	1.750	1.720	1.750	246,000	428,400	1.7415	5.251	5.221	5.251	5.161	5.251	81,977	5.2259	1.16%
1996-09-04	0	1.730	1.730	1.740	1.720	1.730	826,000	1,428,880	1.7299	5.191	5.191	5.221	5.161	5.191	275,255	5.1911	1.17%
1996-09-03	0	1.710	1.710	1.730	1.710	1.740	870,000	1,502,580	1.7271	5.131	5.131	5.191	5.131	5.221	289,918	5.1828	-1.72%
1996-09-02	0	1.740	1.740	1.750	1.740	1.770	414,000	725,500	1.7524	5.221	5.221	5.251	5.221	5.312	137,961	5.2587	-1.14%
1996-08-30	0	1.760	1.760	1.770	1.740	1.790	2,221,043	3,935,653	1.7720	5.282	5.282	5.312	5.221	5.372	740,137	5.3175	0.00%
1996-08-29	0	1.760	1.760	1.770	1.730	1.780	1,416,000	2,492,640	1.7603	5.282	5.282	5.312	5.191	5.342	471,866	5.2825	1.15%
1996-08-28	0	1.740	1.740	1.750	1.730	1.750	1,072,000	1,858,960	1.7341	5.221	5.221	5.251	5.191	5.251	357,232	5.2038	0.00%
1996-08-27	0	1.740	1.730	1.750	1.740	1.750	490,000	852,900	1.7406	5.221	5.191	5.251	5.221	5.251	163,287	5.2233	-0.57%
1996-08-23	0	1.750	1.740	1.750	1.740	1.770	1,144,420	2,002,674	1.7499	5.251	5.221	5.251	5.221	5.312	381,365	5.2513	-0.57%
1996-08-22	0	1.760	1.760	1.770	1.750	1.760	818,000	1,438,380	1.7584	5.282	5.282	5.312	5.251	5.282	272,589	5.2767	-0.56%
1996-08-21	0	1.770	1.760	1.780	1.750	1.800	1,884,800	3,353,868	1.7794	5.312	5.282	5.342	5.251	5.402	628,088	5.3398	-1.12%
1996-08-20	0	1.790	1.790	1.810	1.790	1.820	474,000	855,740	1.8054	5.372	5.372	5.432	5.372	5.462	157,955	5.4176	-2.19%
1996-08-19	0	1.830	1.810	1.830	1.800	1.830	782,400	1,416,184	1.8101	5.492	5.432	5.492	5.402	5.492	260,726	5.4317	0.00%
1996-08-16	0	1.830	1.820	1.830	1.810	1.830	634,000	1,155,520	1.8226	5.492	5.462	5.492	5.432	5.492	211,273	5.4693	0.00%
1996-08-15	0	1.830	1.820	1.840	1.830	1.850	1,116,000	2,044,380	1.8319	5.492	5.462	5.522	5.492	5.552	371,894	5.4972	-0.54%
1996-08-14	0	1.840	1.830	1.850	1.830	1.850	552,400	1,015,628	1.8386	5.522	5.492	5.552	5.492	5.552	184,081	5.5173	0.55%
1996-08-13	0	1.830	1.820	1.830	1.820	1.880	2,686,027	4,950,528	1.8431	5.492	5.462	5.492	5.462	5.642	895,088	5.5308	-1.61%
1996-08-12	0	1.860	1.860	1.870	1.800	1.880	5,090,000	9,450,400	1.8567	5.582	5.582	5.612	5.402	5.642	1,696,184	5.5716	3.33%
1996-08-09	0	1.800	1.800	1.810	1.750	1.840	7,162,000	12,935,920	1.8062	5.402	5.402	5.432	5.251	5.522	2,386,654	5.4201	3.45%
1996-08-08	0	1.740	1.730	1.750	1.740	1.760	948,000	1,657,780	1.7487	5.221	5.191	5.251	5.221	5.282	315,910	5.2476	0.00%
1996-08-07	0	1.740	1.740	1.760	1.740	1.770	1,150,000	2,017,380	1.7542	5.221	5.221	5.282	5.221	5.312	383,224	5.2642	0.58%
1996-08-06	0	1.730	1.720	1.730	1.730	1.740	552,000	955,460	1.7309	5.191	5.161	5.191	5.191	5.221	183,948	5.1942	0.00%
1996-08-05	0	1.730	1.730	1.740	1.730	1.740	690,000	1,196,100	1.7335	5.191	5.191	5.221	5.191	5.221	229,935	5.2019	-1.14%
1996-08-02	0	1.750	1.750	1.760	1.740	1.770	801,200	1,407,100	1.7562	5.251	5.251	5.282	5.221	5.312	266,991	5.2702	-0.57%
1996-08-01	0	1.760	1.750	1.760	1.760	1.770	496,000	875,420	1.7650	5.282	5.251	5.282	5.282	5.312	165,286	5.2964	1.15%
1996-07-31	0	1.740	1.730	1.740	1.720	1.740	298,400	518,632	1.7380	5.221	5.191	5.221	5.161	5.221	99,438	5.2156	1.16%
1996-07-30	0	1.720	1.720	1.740	1.700	1.740	562,957	969,161	1.7216	5.161	5.161	5.221	5.101	5.221	187,599	5.1661	-1.15%
1996-07-29	0	1.740	1.730	1.750	1.730	1.790	456,000	801,900	1.7586	5.221	5.191	5.251	5.191	5.372	151,957	5.2772	-1.69%
1996-07-26	0	1.770	1.770	1.780	1.690	1.780	3,060,244	5,278,075	1.7247	5.312	5.312	5.342	5.071	5.342	1,019,791	5.1756	3.51%
1996-07-25	0	1.710	1.700	1.710	1.700	1.750	930,404	1,600,875	1.7206	5.131	5.101	5.131	5.101	5.251	310,046	5.1633	-1.72%
1996-07-24	0	1.740	1.740	1.750	1.740	1.780	1,748,000	3,067,760	1.7550	5.221	5.221	5.251	5.221	5.342	582,501	5.2665	-2.25%
1996-07-23	0	1.780	1.780	1.790	1.780	1.790	906,000	1,614,660	1.7822	5.342	5.342	5.372	5.342	5.372	301,914	5.3481	-0.56%
1996-07-22	0	1.790	1.790	1.800	1.790	1.810	716,000	1,292,020	1.8045	5.372	5.372	5.402	5.372	5.432	238,599	5.4150	-0.56%
1996-07-19	0	1.800	1.800	1.810	1.800	1.830	1,296,000	2,347,160	1.8111	5.402	5.402	5.432	5.402	5.492	431,877	5.4348	0.00%
1996-07-18	0	1.800	1.800	1.820	1.770	1.830	3,437,200	6,184,040	1.7992	5.402	5.402	5.462	5.312	5.492	1,145,407	5.3990	1.69%
1996-07-17	0	1.770	1.770	1.780	1.770	1.840	3,411,997	6,126,335	1.7955	5.312	5.312	5.342	5.312	5.522	1,137,009	5.3881	-2.75%
1996-07-16	0	1.820	1.820	1.830	1.800	1.850	2,936,147	5,343,057	1.8198	5.462	5.462	5.492	5.402	5.552	978,437	5.4608	-0.55%
1996-07-15	0	1.830	1.830	1.840	1.830	1.850	4,580,000	8,430,440	1.8407	5.492	5.492	5.522	5.492	5.552	1,526,232	5.5237	0.00%
1996-07-12	0	1.830	1.820	1.830	1.820	1.880	7,210,069	13,272,942	1.8409	5.492	5.462	5.492	5.462	5.642	2,402,673	5.5242	-3.17%
1996-07-11	0	1.890	1.900	1.910	1.890	1.940	4,803,983	9,195,288	1.9141	5.672	5.702	5.732	5.672	5.822	1,600,872	5.7439	-2.07%
1996-07-10	0	1.930	1.930	1.940	1.930	1.970	3,104,000	6,068,860	1.9552	5.792	5.792	5.822	5.792	5.912	1,034,372	5.8672	-1.53%
1996-07-09	0	1.960	1.960	1.970	1.910	1.960	2,223,244	4,314,302	1.9405	5.882	5.882	5.912	5.732	5.882	740,871	5.8233	2.08%
1996-07-08	0	1.920	1.920	1.930	1.880	1.940	2,340,000	4,454,760	1.9037	5.762	5.762	5.792	5.642	5.822	779,778	5.7129	-1.03%
1996-07-05	0	1.940	1.930	1.940	1.930	1.980	5,020,000	9,769,720	1.9462	5.822	5.792	5.822	5.792	5.942	1,672,857	5.8401	0.00%
1996-07-04	0	1.940	1.930	1.940	1.920	2.050	7,705,000	15,183,560	1.9706	5.822	5.792	5.822	5.762	6.152	2,567,603	5.9135	-5.37%
1996-07-03	0	2.050	2.050	2.075	2.050	2.075	3,702,000	7,595,600	2.0518	6.152	6.152	6.227	6.152	6.227	1,233,649	6.1570	0.00%
1996-07-02	0	2.050	2.050	2.075	2.025	2.150	22,735,630	47,014,745	2.0679	6.152	6.152	6.227	6.077	6.452	7,576,387	6.2054	-16.33%
1996-07-01	1	2.450	-	-	-	-	0	0	-	7.352	-	-	-	-	0	-	0.00%
1996-06-28	0	2.450	2.425	2.450	2.350	2.475	10,954,942	26,202,142	2.3918	7.352	7.277	7.352	7.052	7.427	3,650,609	7.1775	3.16%
1996-06-27	0	2.375	2.350	2.375	2.375	2.400	3,813,980	9,059,418	2.3753	7.127	7.052	7.127	7.127	7.202	1,270,965	7.1280	-1.04%
1996-06-26	0	2.400	2.375	2.400	2.375	2.400	5,018,800	11,942,080	2.3795	7.202	7.127	7.202	7.127	7.202	1,672,457	7.1404	0.00%
1996-06-25	0	2.400	2.400	2.425	2.375	2.425	4,398,000	10,561,150	2.4014	7.202	7.202	7.277	7.127	7.277	1,465,583	7.2061	-1.03%
1996-06-24	0	2.425	2.400	2.425	2.425	2.475	9,193,137	22,380,108	2.4344	7.277	7.202	7.277	7.277	7.427	3,063,507	7.3054	-1.02%
1996-06-21	0	2.450	2.425	2.450	2.400	2.450	9,526,000	23,133,000	2.4284	7.352	7.277	7.352	7.202	7.352	3,174,430	7.2873	2.08%
1996-06-19	0	2.400	2.400	2.425	2.375	2.425	7,617,000	18,271,750	2.3988	7.202	7.202	7.277	7.127	7.277	2,538,278	7.1985	0.00%
1996-06-18	0	2.400	2.375	2.400	2.375	2.400	4,553,926	10,925,730	2.3992	7.202	7.127	7.202	7.127	7.202	1,517,544	7.1996	0.00%
1996-06-14	0	2.400	2.375	2.400	2.375	2.400	2,964,194	7,086,632	2.3907	7.202	7.127	7.202	7.127	7.202	987,784	7.1743	0.00%
1996-06-13	0	2.400	2.375	2.400	2.350	2.400	6,816,800	16,253,530	2.3843	7.202	7.127	7.202	7.052	7.202	2,271,620	7.1550	1.05%
1996-06-12	0	2.375	2.350	2.375	2.375	2.425	8,457,920	20,299,244	2.4000	7.127	7.052	7.127	7.127	7.277	2,818,505	7.2021	-2.06%
1996-06-11	0	2.425	2.400	2.425	2.400	2.450	11,962,048	29,018,058	2.4258	7.277	7.202	7.277	7.202	7.352	3,986,215	7.2796	-1.02%
1996-06-10	0	2.450	2.425	2.450	2.375	2.450	15,346,515	37,183,496	2.4229	7.352	7.277	7.352	7.127	7.352	5,114,050	7.2709	2.08%
1996-06-07	0	2.400	2.375	2.400	2.375	2.400	4,060,000	9,742,750	2.3997	7.202	7.127	7.202	7.127	7.202	1,352,948	7.2011	0.00%
1996-06-06	0	2.400	2.400	2.425	2.400	2.400	11,936,000	28,646,400	2.4000	7.202	7.202	7.277	7.202	7.202	3,977,535	7.2020	0.00%
1996-06-05	0	2.400	2.375	2.400	2.375	2.475	15,157,600	36,460,750	2.4054	7.202	7.127	7.202	7.127	7.427	5,051,096	7.2184	2.13%
1996-06-04	0	2.350	2.350	2.375	2.325	2.350	2,046,064	4,776,881	2.3347	7.052	7.052	7.127	6.977	7.052	681,827	7.0060	2.17%
1996-06-03	0	2.300	2.300	2.325	2.300	2.375	1,362,000	3,170,500	2.3278	6.902	6.902	6.977	6.902	7.127	453,871	6.9855	-3.16%
1996-05-31	0	2.375	2.350	2.375	2.350	2.375	1,054,069	2,497,852	2.3697	7.127	7.052	7.127	7.052	7.127	351,256	7.1112	2.15%
1996-05-30	0	2.325	2.325	2.350	2.325	2.375	929,240	2,183,409	2.3497	6.977	6.977	7.052	6.977	7.127	309,659	7.0510	-2.11%
1996-05-29	0	2.375	2.350	2.375	2.350	2.400	3,274,000	7,761,700	2.3707	7.127	7.052	7.127	7.052	7.202	1,091,023	7.1141	1.06%
1996-05-28	0	2.350	2.325	2.350	2.300	2.350	2,147,692	4,989,047	2.3230	7.052	6.977	7.052	6.902	7.052	715,694	6.9709	2.17%
1996-05-27	0	2.300	2.300	2.325	2.300	2.325	4,260,960	9,878,864	2.3185	6.902	6.902	6.977	6.902	6.977	1,419,916	6.9574	-1.08%
1996-05-24	0	2.325	2.300	2.325	2.275	2.350	6,416,800	14,805,890	2.3074	6.977	6.902	6.977	6.827	7.052	2,138,325	6.9241	-1.06%
1996-05-23	0	2.350	2.325	2.375	2.350	2.400	3,897,662	9,207,798	2.3624	7.052	6.977	7.127	7.052	7.202	1,298,851	7.0892	-2.08%
1996-05-22	0	2.400	2.375	2.400	2.375	2.400	4,094,110	9,773,098	2.3871	7.202	7.127	7.202	7.127	7.202	1,364,315	7.1634	0.00%
1996-05-21	0	2.400	2.400	2.425	2.400	2.425	6,304,157	15,132,773	2.4004	7.202	7.202	7.277	7.202	7.277	2,100,788	7.2034	0.00%
1996-05-20	0	2.400	2.400	2.425	2.400	2.425	7,849,691	18,842,005	2.4003	7.202	7.202	7.277	7.202	7.277	2,615,819	7.2031	0.00%
1996-05-17	0	2.400	2.375	2.400	2.350	2.425	6,665,200	15,938,240	2.3913	7.202	7.127	7.202	7.052	7.277	2,221,101	7.1758	1.05%
1996-05-16	0	2.375	2.375	2.400	2.350	2.450	5,411,708	12,945,743	2.3922	7.127	7.127	7.202	7.052	7.352	1,803,389	7.1786	-2.06%
1996-05-15	0	2.425	2.400	2.425	2.425	2.500	6,152,000	15,152,450	2.4630	7.277	7.202	7.277	7.277	7.502	2,050,083	7.3911	-1.02%
1996-05-14	0	2.450	2.425	2.450	2.400	2.475	10,188,800	24,929,800	2.4468	7.352	7.277	7.352	7.202	7.427	3,395,300	7.3424	1.03%
1996-05-13	0	2.425	2.400	2.425	2.375	2.475	10,107,600	24,376,850	2.4117	7.277	7.202	7.277	7.127	7.427	3,368,242	7.2373	-1.02%
1996-05-10	0	2.450	2.450	2.475	2.425	2.575	10,758,328	26,884,937	2.4990	7.352	7.352	7.427	7.277	7.727	3,585,089	7.4991	-5.77%
1996-05-09	0	2.600	2.600	2.625	2.525	2.700	48,203,329	125,091,246	2.5951	7.802	7.802	7.877	7.577	8.102	16,063,205	7.7874	15.56%
1996-05-08	1	2.250	-	-	-	-	0	0	-	6.752	-	-	-	-	0	-	0.00%
1996-05-07	1	2.250	-	-	-	-	0	0	-	6.752	-	-	-	-	0	-	0.00%
1996-05-06	1	2.250	-	-	-	-	0	0	-	6.752	-	-	-	-	0	-	0.00%
1996-05-03	1	2.250	-	-	-	-	0	0	-	6.752	-	-	-	-	0	-	0.00%
1996-05-02	1	2.250	-	-	-	-	0	0	-	6.752	-	-	-	-	0	-	0.00%
1996-05-01	1	2.250	-	-	-	-	0	0	-	6.752	-	-	-	-	0	-	0.00%
1996-04-30	1	2.250	-	-	-	-	0	0	-	6.752	-	-	-	-	0	-	0.00%
1996-04-29	0	2.250	2.225	2.250	2.200	2.250	4,656,723	10,357,600	2.2242	6.752	6.677	6.752	6.602	6.752	1,551,799	6.6746	2.27%
1996-04-26	0	2.200	2.200	2.225	2.200	2.250	2,676,782	5,933,153	2.2165	6.602	6.602	6.677	6.602	6.752	892,007	6.6515	0.00%
1996-04-25	0	2.200	2.175	2.200	2.175	2.250	2,694,000	5,936,250	2.2035	6.602	6.527	6.602	6.527	6.752	897,745	6.6124	-1.12%
1996-04-24	0	2.225	2.200	2.225	2.200	2.275	2,981,597	6,668,134	2.2364	6.677	6.602	6.677	6.602	6.827	993,583	6.7112	-1.11%
1996-04-23	0	2.250	2.250	2.275	2.225	2.275	3,908,000	8,813,900	2.2553	6.752	6.752	6.827	6.677	6.827	1,302,296	6.7680	0.00%
1996-04-22	0	2.250	2.225	2.250	2.225	2.350	9,234,092	21,184,923	2.2942	6.752	6.677	6.752	6.677	7.052	3,077,155	6.8846	-3.23%
1996-04-19	0	2.325	2.300	2.350	2.300	2.375	18,201,000	42,718,525	2.3470	6.977	6.902	7.052	6.902	7.127	6,065,274	7.0431	3.33%
1996-04-18	0	2.250	2.250	2.275	2.250	2.275	2,548,000	5,777,450	2.2674	6.752	6.752	6.827	6.752	6.827	849,092	6.8043	-1.10%
1996-04-17	0	2.275	2.250	2.275	2.250	2.300	3,467,000	7,900,525	2.2788	6.827	6.752	6.827	6.752	6.902	1,155,338	6.8383	0.00%
1996-04-16	0	2.275	2.250	2.300	2.275	2.325	4,085,237	9,363,060	2.2919	6.827	6.752	6.902	6.827	6.977	1,361,358	6.8777	-1.09%
1996-04-15	0	2.300	2.275	2.300	2.275	2.300	2,091,368	4,808,407	2.2992	6.902	6.827	6.902	6.827	6.902	696,924	6.8995	0.00%
1996-04-12	0	2.300	2.275	2.300	2.275	2.325	8,621,850	19,868,840	2.3045	6.902	6.827	6.902	6.827	6.977	2,873,132	6.9154	1.10%
1996-04-11	0	2.275	2.250	2.300	2.225	2.275	6,300,800	14,150,910	2.2459	6.827	6.752	6.902	6.677	6.827	2,099,669	6.7396	1.11%
1996-04-10	0	2.250	2.225	2.275	2.250	2.350	7,856,596	17,963,952	2.2865	6.752	6.677	6.827	6.752	7.052	2,618,120	6.8614	-3.23%
1996-04-09	0	2.325	2.300	2.325	2.200	2.350	8,610,000	19,773,100	2.2965	6.977	6.902	6.977	6.602	7.052	2,869,184	6.8915	1.09%
1996-04-03	0	2.300	2.275	2.300	2.225	2.300	17,045,276	38,750,565	2.2734	6.902	6.827	6.902	6.677	6.902	5,680,142	6.8221	4.55%
1996-04-02	0	2.200	2.175	2.200	2.175	2.225	4,775,013	10,518,001	2.2027	6.602	6.527	6.602	6.527	6.677	1,591,218	6.6100	2.33%
1996-04-01	0	2.150	2.150	2.175	2.125	2.150	3,597,340	7,731,180	2.1491	6.452	6.452	6.527	6.377	6.452	1,198,772	6.4492	1.18%
1996-03-29	0	2.125	2.125	2.150	2.125	2.175	5,143,600	11,139,740	2.1657	6.377	6.377	6.452	6.377	6.527	1,714,046	6.4991	-1.16%
1996-03-28	0	2.150	2.125	2.150	2.075	2.150	3,336,000	7,073,550	2.1204	6.452	6.377	6.452	6.227	6.452	1,111,684	6.3629	3.61%
1996-03-27	0	2.075	2.000	2.050	2.025	2.150	2,397,381	5,026,462	2.0966	6.227	6.002	6.152	6.077	6.452	798,900	6.2917	-1.19%
1996-03-26	0	2.100	2.100	2.125	2.100	2.150	1,895,318	4,048,966	2.1363	6.302	6.302	6.377	6.302	6.452	631,593	6.4107	-2.33%
1996-03-25	0	2.150	2.125	2.150	2.150	2.175	2,383,288	5,130,376	2.1526	6.452	6.377	6.452	6.452	6.527	794,203	6.4598	0.00%
1996-03-22	0	2.150	2.125	2.150	2.100	2.150	2,036,000	4,337,750	2.1305	6.452	6.377	6.452	6.302	6.452	678,474	6.3934	1.18%
1996-03-21	0	2.125	2.125	2.150	2.125	2.175	1,320,000	2,820,100	2.1364	6.377	6.377	6.452	6.377	6.527	439,875	6.4111	0.00%
1996-03-20	0	2.125	2.150	2.175	2.100	2.175	2,826,000	6,080,850	2.1518	6.377	6.452	6.527	6.302	6.527	941,732	6.4571	-1.16%
1996-03-19	0	2.150	2.150	2.175	2.125	2.175	2,370,080	5,106,160	2.1544	6.452	6.452	6.527	6.377	6.527	789,802	6.4651	0.00%
1996-03-18	0	2.150	2.125	2.175	2.100	2.175	4,330,200	9,265,400	2.1397	6.452	6.377	6.527	6.302	6.527	1,442,989	6.4210	3.61%
1996-03-15	0	2.075	2.075	2.100	2.075	2.175	2,468,000	5,259,150	2.1309	6.227	6.227	6.302	6.227	6.527	822,433	6.3946	-2.35%
1996-03-14	0	2.125	2.100	2.125	2.075	2.125	2,243,565	4,693,952	2.0922	6.377	6.302	6.377	6.227	6.377	747,642	6.2783	2.41%
1996-03-13	0	2.075	2.075	2.100	2.000	2.150	8,518,000	17,914,250	2.1031	6.227	6.227	6.302	6.002	6.452	2,838,526	6.3111	0.00%
1996-03-12	0	2.075	2.075	2.100	1.990	2.100	3,499,582	7,117,085	2.0337	6.227	6.227	6.302	5.972	6.302	1,166,195	6.1028	5.87%
1996-03-11	0	1.960	1.960	1.980	1.960	2.075	7,169,463	14,519,763	2.0252	5.882	5.882	5.942	5.882	6.227	2,389,141	6.0774	-12.89%
1996-03-08	0	2.250	2.250	2.275	2.225	2.275	1,708,677	3,835,955	2.2450	6.752	6.752	6.827	6.677	6.827	569,397	6.7369	1.12%
1996-03-07	0	2.225	2.225	2.250	2.225	2.275	5,906,000	13,243,350	2.2424	6.677	6.677	6.752	6.677	6.827	1,968,107	6.7290	-2.20%
1996-03-06	0	2.275	2.250	2.275	2.250	2.300	5,016,800	11,325,780	2.2576	6.827	6.752	6.827	6.752	6.902	1,671,791	6.7746	0.00%
1996-03-05	0	2.275	2.250	2.275	2.225	2.350	7,406,440	16,798,874	2.2681	6.827	6.752	6.827	6.677	7.052	2,468,111	6.8064	-2.15%
1996-03-04	0	2.325	2.300	2.325	2.300	2.450	8,177,668	19,401,486	2.3725	6.977	6.902	6.977	6.902	7.352	2,725,114	7.1195	-3.13%
1996-03-01	0	2.400	2.400	2.425	2.375	2.450	12,781,978	30,731,211	2.4043	7.202	7.202	7.277	7.127	7.352	4,259,447	7.2148	1.05%
1996-02-29	0	2.375	2.375	2.425	2.325	2.450	10,052,720	23,918,752	2.3793	7.127	7.127	7.277	6.977	7.352	3,349,953	7.1400	-2.06%
1996-02-28	0	2.425	2.400	2.425	2.375	2.450	19,611,138	47,346,161	2.4142	7.277	7.202	7.277	7.127	7.352	6,535,186	7.2448	3.19%
1996-02-27	0	2.350	2.350	2.375	2.325	2.350	2,901,699	6,793,029	2.3411	7.052	7.052	7.127	6.977	7.052	966,958	7.0252	0.00%
1996-02-26	0	2.350	2.325	2.350	2.300	2.375	6,188,000	14,507,400	2.3444	7.052	6.977	7.052	6.902	7.127	2,062,080	7.0353	1.08%
1996-02-23	0	2.325	2.325	2.350	2.250	2.350	4,066,399	9,398,958	2.3114	6.977	6.977	7.052	6.752	7.052	1,355,081	6.9361	2.20%
1996-02-22	0	2.275	2.275	2.300	2.250	2.325	3,983,600	9,193,090	2.3077	6.827	6.827	6.902	6.752	6.977	1,327,489	6.9252	0.00%
1996-02-16	0	2.275	2.250	2.275	2.225	2.275	1,985,520	4,450,526	2.2415	6.827	6.752	6.827	6.677	6.827	661,652	6.7264	2.25%
1996-02-15	0	2.225	2.200	2.250	2.200	2.250	1,224,000	2,724,050	2.2255	6.677	6.602	6.752	6.602	6.752	407,884	6.6785	0.00%
1996-02-14	0	2.225	2.225	2.250	2.225	2.250	2,322,400	5,211,860	2.2442	6.677	6.677	6.752	6.677	6.752	773,913	6.7344	-1.11%
1996-02-13	0	2.250	2.225	2.250	2.225	2.275	3,505,200	7,885,710	2.2497	6.752	6.677	6.752	6.677	6.827	1,168,068	6.7511	0.00%
1996-02-12	0	2.250	2.225	2.250	2.225	2.275	4,506,268	10,158,563	2.2543	6.752	6.677	6.752	6.677	6.827	1,501,662	6.7649	1.12%
1996-02-09	0	2.225	2.200	2.225	2.150	2.300	5,987,851	13,295,011	2.2203	6.677	6.602	6.677	6.452	6.902	1,995,383	6.6629	4.71%
1996-02-08	0	2.125	2.125	2.175	2.125	2.175	3,546,000	7,621,450	2.1493	6.377	6.377	6.527	6.377	6.527	1,181,664	6.4498	1.19%
1996-02-07	0	2.100	2.100	2.125	2.075	2.100	602,000	1,254,400	2.0837	6.302	6.302	6.377	6.227	6.302	200,610	6.2529	1.20%
1996-02-06	0	2.075	2.075	2.100	2.075	2.100	512,577	1,064,697	2.0771	6.227	6.227	6.302	6.227	6.302	170,810	6.2332	-1.19%
1996-02-05	0	2.100	2.075	2.100	2.075	2.150	731,066	1,537,202	2.1027	6.302	6.227	6.302	6.227	6.452	243,619	6.3099	0.00%
1996-02-02	0	2.100	2.100	2.125	2.100	2.150	1,522,745	3,240,090	2.1278	6.302	6.302	6.377	6.302	6.452	507,437	6.3852	-1.18%
1996-02-01	0	2.125	2.100	2.150	2.125	2.175	1,511,013	3,219,026	2.1304	6.377	6.302	6.452	6.377	6.527	503,528	6.3929	1.19%
1996-01-31	0	2.100	2.100	2.125	2.100	2.175	993,237	2,110,274	2.1246	6.302	6.302	6.377	6.302	6.527	330,985	6.3757	-1.18%
1996-01-30	0	2.125	2.125	2.150	2.100	2.200	1,576,700	3,380,370	2.1440	6.377	6.377	6.452	6.302	6.602	525,417	6.4337	2.41%
1996-01-29	0	2.075	2.075	2.100	2.075	2.100	792,000	1,650,150	2.0835	6.227	6.227	6.302	6.227	6.302	263,925	6.2523	-1.19%
1996-01-26	0	2.100	2.100	2.125	2.100	2.150	1,148,984	2,421,068	2.1071	6.302	6.302	6.377	6.302	6.452	382,886	6.3232	-1.18%
1996-01-25	0	2.125	2.125	2.150	2.100	2.175	1,895,340	4,043,880	2.1336	6.377	6.377	6.452	6.302	6.527	631,600	6.4026	0.00%
1996-01-24	0	2.125	2.100	2.150	2.125	2.250	6,630,000	14,501,800	2.1873	6.377	6.302	6.452	6.377	6.752	2,209,371	6.5638	-4.49%
1996-01-23	0	2.225	2.225	2.250	2.150	2.250	10,322,723	22,620,982	2.1914	6.677	6.677	6.752	6.452	6.752	3,439,929	6.5760	4.71%
1996-01-22	0	2.125	2.125	2.150	2.075	2.175	3,967,967	8,470,861	2.1348	6.377	6.377	6.452	6.227	6.527	1,322,279	6.4063	3.66%
1996-01-19	0	2.050	2.050	2.075	2.025	2.050	1,358,615	2,761,183	2.0324	6.152	6.152	6.227	6.077	6.152	452,743	6.0988	2.50%
1996-01-18	0	2.000	2.000	2.025	1.990	2.050	684,000	1,372,050	2.0059	6.002	6.002	6.077	5.972	6.152	227,935	6.0195	0.00%
1996-01-17	0	2.000	2.000	2.025	2.000	2.100	1,340,456	2,765,633	2.0632	6.002	6.002	6.077	6.002	6.302	446,692	6.1914	-3.61%
1996-01-16	0	2.075	2.050	2.075	2.050	2.100	1,742,000	3,606,600	2.0704	6.227	6.152	6.227	6.152	6.302	580,501	6.2129	2.47%
1996-01-15	0	2.025	2.025	2.050	2.000	2.050	914,460	1,846,883	2.0196	6.077	6.077	6.152	6.002	6.152	304,733	6.0607	1.25%
1996-01-12	0	2.000	2.000	2.050	2.000	2.075	774,000	1,583,650	2.0461	6.002	6.002	6.152	6.002	6.227	257,927	6.1399	0.00%
1996-01-11	0	2.000	1.990	2.000	1.970	2.000	700,000	1,393,900	1.9913	6.002	5.972	6.002	5.912	6.002	233,267	5.9756	0.00%
1996-01-10	0	2.000	1.990	2.025	1.950	2.025	344,368	688,884	2.0004	6.002	5.972	6.077	5.852	6.077	114,757	6.0030	-1.23%
1996-01-09	0	2.025	2.000	2.025	2.025	2.050	426,880	866,182	2.0291	6.077	6.002	6.077	6.077	6.152	142,253	6.0890	0.00%
1996-01-08	0	2.025	2.025	2.050	2.025	2.125	2,152,000	4,473,800	2.0789	6.077	6.077	6.152	6.077	6.377	717,129	6.2385	-1.22%
1996-01-05	0	2.050	2.025	2.075	1.970	2.125	1,160,269	2,395,120	2.0643	6.152	6.077	6.227	5.912	6.377	386,646	6.1946	4.06%
1996-01-04	0	1.970	1.970	1.980	1.960	1.980	691,611	1,361,580	1.9687	5.912	5.912	5.942	5.882	5.942	230,471	5.9078	2.60%
1996-01-03	0	1.920	1.920	1.930	1.880	1.920	287,619	546,837	1.9013	5.762	5.762	5.792	5.642	5.762	95,846	5.7054	0.00%
1996-01-02	0	1.920	1.920	1.930	1.920	1.950	448,601	871,332	1.9423	5.762	5.762	5.792	5.762	5.852	149,491	5.8287	-1.03%
1995-12-29	0	1.940	1.910	1.940	1.920	1.960	286,718	554,615	1.9344	5.822	5.732	5.822	5.762	5.882	95,545	5.8047	0.52%
1995-12-28	0	1.930	1.930	1.940	1.930	1.970	288,000	558,700	1.9399	5.792	5.792	5.822	5.792	5.912	95,973	5.8214	-2.28%
1995-12-27	0	1.990	1.980	1.990	1.990	2.075	419,000	839,270	2.0030	5.927	5.897	5.927	5.927	6.180	140,687	5.9655	-2.93%
1995-12-22	0	2.050	2.000	2.050	2.000	2.050	298,000	605,450	2.0317	6.105	5.956	6.105	5.956	6.105	100,059	6.0509	3.02%
1995-12-21	0	1.990	1.980	1.990	1.980	2.050	399,200	795,852	1.9936	5.927	5.897	5.927	5.897	6.105	134,039	5.9375	0.51%
1995-12-20	0	1.980	1.980	2.000	1.980	2.025	274,000	546,530	1.9946	5.897	5.897	5.956	5.897	6.031	92,001	5.9405	1.54%
1995-12-19	0	1.950	1.950	2.000	1.940	1.980	204,800	400,092	1.9536	5.808	5.808	5.956	5.778	5.897	68,766	5.8182	0.00%
1995-12-18	0	1.950	1.950	1.970	1.950	1.970	384,000	752,660	1.9601	5.808	5.808	5.867	5.808	5.867	128,935	5.8375	-1.02%
1995-12-15	0	1.970	1.970	2.000	1.940	1.980	613,387	1,204,559	1.9638	5.867	5.867	5.956	5.778	5.897	205,957	5.8486	-1.50%
1995-12-14	0	2.000	1.980	2.025	2.000	2.075	692,000	1,414,350	2.0439	5.956	5.897	6.031	5.956	6.180	232,352	6.0871	-3.61%
1995-12-13	0	2.075	2.075	2.100	2.075	2.125	891,966	1,872,901	2.0997	6.180	6.180	6.254	6.180	6.329	299,495	6.2535	-1.19%
1995-12-12	0	2.100	2.100	2.125	2.100	2.125	354,000	743,900	2.1014	6.254	6.254	6.329	6.254	6.329	118,862	6.2585	0.00%
1995-12-11	0	2.100	2.075	2.100	2.050	2.175	1,034,000	2,204,300	2.1318	6.254	6.180	6.254	6.105	6.478	347,186	6.3491	1.20%
1995-12-08	0	2.075	2.075	2.125	2.025	2.150	1,935,101	4,004,642	2.0695	6.180	6.180	6.329	6.031	6.403	649,748	6.1634	-4.60%
1995-12-07	0	2.175	2.150	2.175	2.150	2.200	1,067,401	2,327,311	2.1804	6.478	6.403	6.478	6.403	6.552	358,401	6.4936	0.00%
1995-12-06	0	2.175	2.150	2.200	2.125	2.275	3,073,967	6,797,750	2.2114	6.478	6.403	6.552	6.329	6.775	1,032,144	6.5860	-2.25%
1995-12-05	0	2.225	2.225	2.250	2.075	2.225	4,932,077	10,655,199	2.1604	6.627	6.627	6.701	6.180	6.627	1,656,041	6.4341	7.23%
1995-12-04	0	2.075	2.025	2.075	2.000	2.075	721,586	1,463,477	2.0281	6.180	6.031	6.180	5.956	6.180	242,287	6.0403	2.47%
1995-12-01	0	2.025	2.000	2.025	1.980	2.025	824,322	1,640,385	1.9900	6.031	5.956	6.031	5.897	6.031	276,782	5.9266	1.25%
1995-11-30	0	2.000	1.990	2.025	2.000	2.025	610,000	1,226,250	2.0102	5.956	5.927	6.031	5.956	6.031	204,819	5.9870	-1.23%
1995-11-29	0	2.025	1.970	2.025	1.960	2.050	798,000	1,582,520	1.9831	6.031	5.867	6.031	5.837	6.105	267,944	5.9062	3.32%
1995-11-28	0	1.960	1.950	2.000	1.950	1.970	197,933	387,993	1.9602	5.837	5.808	5.956	5.808	5.867	66,460	5.8380	0.00%
1995-11-27	0	1.960	1.950	1.980	1.960	1.980	618,429	1,216,123	1.9665	5.837	5.808	5.897	5.837	5.897	207,650	5.8566	-1.01%
1995-11-24	0	1.980	1.980	2.000	1.980	1.990	80,000	158,500	1.9813	5.897	5.897	5.956	5.897	5.927	26,862	5.9006	0.00%
1995-11-23	0	1.980	1.980	1.990	1.980	1.990	575,978	1,145,418	1.9886	5.897	5.897	5.927	5.897	5.927	193,396	5.9227	0.51%
1995-11-22	0	1.970	1.970	1.990	1.960	1.970	258,000	507,180	1.9658	5.867	5.867	5.927	5.837	5.867	86,629	5.8547	0.00%
1995-11-21	0	1.970	1.950	1.990	1.970	2.000	686,000	1,354,720	1.9748	5.867	5.808	5.927	5.867	5.956	230,338	5.8814	-0.51%
1995-11-20	0	1.980	1.980	2.000	1.980	2.000	352,000	700,000	1.9886	5.897	5.897	5.956	5.897	5.956	118,191	5.9226	0.00%
1995-11-17	0	1.980	1.980	1.990	1.980	1.980	252,000	498,960	1.9800	5.897	5.897	5.927	5.897	5.897	84,614	5.8969	0.00%
1995-11-16	0	1.980	1.960	1.990	1.980	2.025	792,434	1,579,732	1.9935	5.897	5.837	5.927	5.897	6.031	266,075	5.9372	-1.00%
1995-11-15	0	2.000	1.970	2.000	2.000	2.000	430,519	861,007	1.9999	5.956	5.867	5.956	5.956	5.956	144,555	5.9563	0.50%
1995-11-14	0	1.990	1.980	1.990	1.980	1.990	410,000	816,590	1.9917	5.927	5.897	5.927	5.897	5.927	137,665	5.9317	-0.50%
1995-11-13	0	2.000	1.990	2.000	1.990	2.025	1,132,396	2,269,334	2.0040	5.956	5.927	5.956	5.927	6.031	380,224	5.9684	-1.23%
1995-11-10	0	2.025	2.025	2.050	2.000	2.050	1,811,863	3,679,510	2.0308	6.031	6.031	6.105	5.956	6.105	608,368	6.0482	0.00%
1995-11-09	0	2.025	2.025	2.050	2.025	2.050	415,416	841,397	2.0254	6.031	6.031	6.105	6.031	6.105	139,484	6.0322	1.25%
1995-11-08	0	2.000	2.000	2.025	1.980	2.000	502,600	1,001,802	1.9932	5.956	5.956	6.031	5.897	5.956	168,758	5.9363	3.09%
1995-11-07	0	1.940	1.940	1.980	1.940	2.000	2,350,000	4,520,900	1.9238	5.778	5.778	5.897	5.778	5.956	789,058	5.7295	-0.51%
1995-11-06	0	1.950	1.950	1.980	1.920	1.970	280,000	545,700	1.9489	5.808	5.808	5.897	5.718	5.867	94,015	5.8044	0.52%
1995-11-03	0	1.940	1.930	1.960	1.900	1.950	1,316,000	2,539,240	1.9295	5.778	5.748	5.837	5.659	5.808	441,873	5.7465	2.11%
1995-11-02	0	1.900	1.900	1.930	1.860	1.950	4,060,000	7,775,000	1.9150	5.659	5.659	5.748	5.540	5.808	1,363,224	5.7034	-3.55%
1995-10-31	0	1.970	1.950	1.980	1.950	1.970	580,000	1,134,100	1.9553	5.867	5.808	5.897	5.808	5.867	194,746	5.8235	0.51%
1995-10-30	0	1.960	1.960	1.980	1.960	2.000	1,808,446	3,575,945	1.9774	5.837	5.837	5.897	5.837	5.956	607,221	5.8890	-1.01%
1995-10-27	0	1.980	1.980	1.990	1.980	2.025	1,102,149	2,203,501	1.9993	5.897	5.897	5.927	5.897	6.031	370,068	5.9543	-2.22%
1995-10-26	0	2.025	2.025	2.050	2.025	2.075	655,044	1,349,434	2.0601	6.031	6.031	6.105	6.031	6.180	219,944	6.1354	-2.41%
1995-10-25	0	2.075	2.050	2.075	2.050	2.075	2,114,000	4,335,450	2.0508	6.180	6.105	6.180	6.105	6.180	709,817	6.1078	1.22%
1995-10-24	0	2.050	2.025	2.050	2.000	2.050	1,222,037	2,490,993	2.0384	6.105	6.031	6.105	5.956	6.105	410,323	6.0708	2.50%
1995-10-23	0	2.000	2.000	2.050	1.920	2.025	4,834,000	9,560,820	1.9778	5.956	5.956	6.105	5.718	6.031	1,623,109	5.8904	-1.23%
1995-10-20	0	2.025	2.025	2.050	2.000	2.125	2,082,000	4,228,050	2.0308	6.031	6.031	6.105	5.956	6.329	699,072	6.0481	0.00%
1995-10-19	0	2.025	2.025	2.050	2.025	2.050	740,000	1,501,250	2.0287	6.031	6.031	6.105	6.031	6.105	248,469	6.0420	0.00%
1995-10-18	0	2.025	2.025	2.050	2.025	2.050	2,744,000	5,592,750	2.0382	6.031	6.031	6.105	6.031	6.105	921,351	6.0702	-2.41%
1995-10-17	0	2.075	2.050	2.075	2.050	2.075	1,803,098	3,729,462	2.0684	6.180	6.105	6.180	6.105	6.180	605,425	6.1601	-1.19%
1995-10-16	0	2.100	2.075	2.100	2.075	2.125	1,715,117	3,578,245	2.0863	6.254	6.180	6.254	6.180	6.329	575,884	6.2135	1.20%
1995-10-13	0	2.075	2.050	2.075	2.050	2.075	1,570,000	3,237,900	2.0624	6.180	6.105	6.180	6.105	6.180	527,158	6.1422	1.22%
1995-10-12	0	2.050	2.050	2.075	2.025	2.100	3,529,680	7,284,242	2.0637	6.105	6.105	6.180	6.031	6.254	1,185,159	6.1462	-1.20%
1995-10-11	0	2.075	2.100	2.125	2.050	2.175	6,735,400	14,241,150	2.1144	6.180	6.254	6.329	6.105	6.478	2,261,541	6.2971	-5.68%
1995-10-10	0	2.200	2.175	2.200	2.200	2.250	1,594,280	3,531,781	2.2153	6.552	6.478	6.552	6.552	6.701	535,310	6.5976	-2.22%
1995-10-09	0	2.250	2.225	2.250	2.225	2.250	1,354,000	3,041,900	2.2466	6.701	6.627	6.701	6.627	6.701	454,632	6.6909	0.00%
1995-10-06	0	2.250	2.225	2.275	2.200	2.275	1,287,600	2,908,460	2.2588	6.701	6.627	6.775	6.552	6.775	432,337	6.7273	-1.10%
1995-10-05	0	2.275	2.250	2.275	2.250	2.300	2,670,173	6,070,722	2.2735	6.775	6.701	6.775	6.701	6.850	896,562	6.7711	0.00%
1995-10-04	0	2.275	2.250	2.275	2.250	2.300	1,614,600	3,659,160	2.2663	6.775	6.701	6.775	6.701	6.850	542,133	6.7496	0.00%
1995-10-03	0	2.275	2.275	2.300	2.225	2.300	1,314,000	2,994,000	2.2785	6.775	6.775	6.850	6.627	6.850	441,201	6.7860	0.00%
1995-10-02	0	2.275	2.250	2.275	2.250	2.300	1,265,752	2,885,695	2.2798	6.775	6.701	6.775	6.701	6.850	425,001	6.7899	0.00%
1995-09-29	0	2.275	2.275	2.300	2.275	2.325	2,262,963	5,201,546	2.2986	6.775	6.775	6.850	6.775	6.924	759,834	6.8456	-2.15%
1995-09-28	0	2.325	2.300	2.325	2.300	2.375	3,479,132	8,161,362	2.3458	6.924	6.850	6.924	6.850	7.073	1,168,186	6.9864	-1.06%
1995-09-27	0	2.350	2.350	2.375	2.350	2.425	4,988,366	11,856,005	2.3767	6.999	6.999	7.073	6.999	7.222	1,674,941	7.0785	-2.08%
1995-09-26	0	2.400	2.400	2.425	2.250	2.400	9,792,000	22,977,900	2.3466	7.148	7.148	7.222	6.701	7.148	3,287,854	6.9887	6.67%
1995-09-25	0	2.250	2.250	2.275	2.250	2.275	1,199,200	2,721,020	2.2690	6.701	6.701	6.775	6.701	6.775	402,655	6.7577	-1.10%
1995-09-22	0	2.275	2.250	2.275	2.250	2.275	1,142,000	2,597,500	2.2745	6.775	6.701	6.775	6.701	6.775	383,449	6.7740	0.00%
1995-09-21	0	2.275	2.275	2.300	2.250	2.300	5,030,044	11,442,525	2.2748	6.775	6.775	6.850	6.701	6.850	1,688,935	6.7750	-1.09%
1995-09-20	0	2.300	2.275	2.300	2.250	2.325	2,661,174	6,101,670	2.2928	6.850	6.775	6.850	6.701	6.924	893,541	6.8286	1.70%
1995-09-19	0	2.350	2.300	2.350	2.275	2.350	5,712,980	13,282,266	2.3249	6.735	6.592	6.735	6.520	6.735	1,993,311	6.6634	0.00%
1995-09-18	0	2.350	2.325	2.350	2.325	2.350	14,259,743	32,937,835	2.3098	6.735	6.664	6.735	6.664	6.735	4,975,356	6.6202	0.00%
1995-09-15	0	2.350	2.325	2.350	2.325	2.375	5,666,945	13,315,932	2.3498	6.735	6.664	6.735	6.664	6.807	1,977,249	6.7346	0.00%
1995-09-14	0	2.350	2.325	2.350	2.325	2.375	9,252,956	21,752,879	2.3509	6.735	6.664	6.735	6.664	6.807	3,228,442	6.7379	0.00%
1995-09-13	0	2.350	2.325	2.350	2.300	2.350	16,295,056	37,078,325	2.2754	6.735	6.664	6.735	6.592	6.735	5,685,495	6.5216	3.30%
1995-09-12	0	2.275	2.275	2.300	2.250	2.325	5,536,376	12,737,490	2.3007	6.520	6.520	6.592	6.449	6.664	1,931,693	6.5940	0.00%
1995-09-11	0	2.275	2.250	2.275	2.200	2.300	8,139,470	18,237,448	2.2406	6.520	6.449	6.520	6.305	6.592	2,839,936	6.4218	3.41%
1995-09-08	0	2.200	2.200	2.225	2.200	2.225	4,375,192	9,690,622	2.2149	6.305	6.305	6.377	6.305	6.377	1,526,545	6.3481	0.00%
1995-09-07	0	2.200	2.200	2.225	2.100	2.225	4,336,840	9,293,730	2.1430	6.305	6.305	6.377	6.019	6.377	1,513,163	6.1419	4.76%
1995-09-06	0	2.100	2.075	2.100	2.100	2.125	1,582,611	3,334,701	2.1071	6.019	5.947	6.019	6.019	6.090	552,188	6.0391	0.00%
1995-09-05	0	2.100	2.075	2.100	2.075	2.125	1,057,735	2,217,021	2.0960	6.019	5.947	6.019	5.947	6.090	369,053	6.0073	0.00%
1995-09-04	0	2.100	2.100	2.125	2.075	2.125	966,784	2,035,691	2.1056	6.019	6.019	6.090	5.947	6.090	337,320	6.0349	0.00%
1995-09-01	0	2.100	2.075	2.100	2.075	2.100	2,271,529	4,737,827	2.0857	6.019	5.947	6.019	5.947	6.019	792,557	5.9779	0.00%
1995-08-31	0	2.100	2.075	2.100	2.075	2.100	740,004	1,536,837	2.0768	6.019	5.947	6.019	5.947	6.019	258,194	5.9523	1.20%
1995-08-30	0	2.075	2.050	2.075	2.050	2.125	4,487,242	9,374,772	2.0892	5.947	5.875	5.947	5.875	6.090	1,565,640	5.9878	0.00%
1995-08-29	0	2.075	2.075	2.100	2.050	2.125	2,470,000	5,167,850	2.0922	5.947	5.947	6.019	5.875	6.090	861,806	5.9965	-2.35%
1995-08-25	0	2.125	2.100	2.125	2.125	2.175	4,313,148	9,219,346	2.1375	6.090	6.019	6.090	6.090	6.234	1,504,897	6.1262	-1.16%
1995-08-24	0	2.150	2.125	2.150	2.150	2.150	2,414,000	5,190,100	2.1500	6.162	6.090	6.162	6.162	6.162	842,267	6.1621	0.00%
1995-08-23	0	2.150	2.150	2.175	2.100	2.175	6,499,677	13,970,254	2.1494	6.162	6.162	6.234	6.019	6.234	2,267,797	6.1603	1.18%
1995-08-22	0	2.125	2.125	2.150	2.075	2.150	3,757,410	7,903,836	2.1035	6.090	6.090	6.162	5.947	6.162	1,310,995	6.0289	1.19%
1995-08-21	0	2.100	2.075	2.100	2.050	2.100	6,173,718	12,802,442	2.0737	6.019	5.947	6.019	5.875	6.019	2,154,067	5.9434	1.20%
1995-08-18	0	2.075	2.075	2.100	2.025	2.100	4,808,603	9,895,436	2.0579	5.947	5.947	6.019	5.804	6.019	1,677,766	5.8980	1.22%
1995-08-17	0	2.050	2.025	2.075	2.025	2.100	12,225,519	25,056,224	2.0495	5.875	5.804	5.947	5.804	6.019	4,265,596	5.8740	1.23%
1995-08-16	0	2.025	2.025	2.050	2.000	2.050	8,196,204	16,602,848	2.0257	5.804	5.804	5.875	5.732	5.875	2,859,731	5.8057	0.00%
1995-08-15	0	2.025	2.025	2.050	2.025	2.075	27,849,270	56,235,447	2.0193	5.804	5.804	5.875	5.804	5.947	9,716,867	5.7874	0.00%
1995-08-14	0	2.025	2.025	2.050	1.980	2.075	17,436,837	35,235,769	2.0208	5.804	5.804	5.875	5.675	5.947	6,083,873	5.7917	3.32%
1995-08-11	1	1.960	-	-	-	-	0	0	-	5.618	-	-	-	-	0	-	0.00%
1995-08-10	0	1.960	1.950	1.960	1.950	1.990	9,319,562	18,377,864	1.9720	5.618	5.589	5.618	5.589	5.703	3,251,681	5.6518	0.00%
1995-08-09	0	1.960	1.960	1.970	1.910	1.980	9,427,783	18,407,137	1.9524	5.618	5.618	5.646	5.474	5.675	3,289,440	5.5958	3.16%
1995-08-08	0	1.900	1.900	1.910	1.900	1.970	15,334,269	29,640,775	1.9330	5.446	5.446	5.474	5.446	5.646	5,350,268	5.5401	-1.55%
1995-08-07	0	1.930	1.920	1.930	1.930	1.990	9,116,400	17,750,812	1.9471	5.532	5.503	5.532	5.532	5.703	3,180,796	5.5806	0.52%
1995-08-04	0	1.920	1.920	1.930	1.840	1.930	13,322,687	25,294,464	1.8986	5.503	5.503	5.532	5.274	5.532	4,648,408	5.4415	3.78%
1995-08-03	0	1.850	1.850	1.860	1.820	1.870	10,263,677	18,918,122	1.8432	5.302	5.302	5.331	5.216	5.360	3,581,091	5.2828	-1.07%
1995-08-02	0	1.870	1.860	1.870	1.820	1.890	7,634,594	14,163,060	1.8551	5.360	5.331	5.360	5.216	5.417	2,663,780	5.3169	2.19%
1995-08-01	0	1.830	1.810	1.840	1.820	1.850	3,143,000	5,752,490	1.8303	5.245	5.188	5.274	5.216	5.302	1,096,622	5.2456	-1.08%
1995-07-31	0	1.850	1.840	1.850	1.800	1.860	11,042,705	20,238,923	1.8328	5.302	5.274	5.302	5.159	5.331	3,852,901	5.2529	1.09%
1995-07-28	0	1.830	1.820	1.830	1.720	1.830	41,075,283	71,978,478	1.7524	5.245	5.216	5.245	4.930	5.245	14,331,544	5.0224	7.65%
1995-07-27	0	1.700	1.690	1.700	1.550	1.710	18,286,240	28,688,351	1.5688	4.872	4.844	4.872	4.442	4.901	6,380,237	4.4964	6.25%
1995-07-26	0	1.600	1.590	1.600	1.590	1.620	751,322	1,202,824	1.6009	4.586	4.557	4.586	4.557	4.643	262,143	4.5884	-1.23%
1995-07-25	0	1.620	1.600	1.630	1.560	1.620	731,229	1,164,661	1.5927	4.643	4.586	4.672	4.471	4.643	255,133	4.5649	3.18%
1995-07-24	0	1.570	1.570	1.580	1.570	1.600	866,000	1,375,680	1.5885	4.500	4.500	4.528	4.500	4.586	302,155	4.5529	-1.87%
1995-07-21	0	1.600	1.580	1.600	1.560	1.640	1,584,000	2,527,900	1.5959	4.586	4.528	4.586	4.471	4.700	552,672	4.5740	-2.44%
1995-07-20	0	1.640	1.630	1.650	1.550	1.660	2,947,506	4,725,343	1.6032	4.700	4.672	4.729	4.442	4.758	1,028,412	4.5948	3.80%
1995-07-19	0	1.580	1.570	1.590	1.550	1.600	1,277,600	2,005,088	1.5694	4.528	4.500	4.557	4.442	4.586	445,766	4.4981	1.28%
1995-07-18	0	1.560	1.560	1.570	1.540	1.600	1,336,000	2,095,720	1.5687	4.471	4.471	4.500	4.414	4.586	466,143	4.4959	-1.27%
1995-07-17	0	1.580	1.570	1.590	1.550	1.660	5,959,951	9,488,589	1.5921	4.528	4.500	4.557	4.442	4.758	2,079,482	4.5630	-1.86%
1995-07-14	0	1.610	1.590	1.620	1.530	1.610	2,231,728	3,514,713	1.5749	4.614	4.557	4.643	4.385	4.614	778,670	4.5137	3.21%
1995-07-13	0	1.560	1.530	1.560	1.500	1.580	3,722,347	5,759,360	1.5472	4.471	4.385	4.471	4.299	4.528	1,298,761	4.4345	4.00%
1995-07-12	0	1.500	1.500	1.510	1.270	1.510	7,710,156	11,018,653	1.4291	4.299	4.299	4.328	3.640	4.328	2,690,144	4.0959	19.05%
1995-07-11	0	1.260	1.260	1.270	1.260	1.270	316,400	400,688	1.2664	3.611	3.611	3.640	3.611	3.640	110,395	3.6296	0.80%
1995-07-10	0	1.250	1.240	1.270	1.250	1.260	761,158	955,190	1.2549	3.583	3.554	3.640	3.583	3.611	265,575	3.5967	-0.79%
1995-07-07	0	1.260	1.250	1.260	1.250	1.270	158,160	198,469	1.2549	3.611	3.583	3.611	3.583	3.640	55,183	3.5965	0.00%
1995-07-06	0	1.260	1.240	1.260	1.240	1.270	721,696	904,641	1.2535	3.611	3.554	3.611	3.554	3.640	251,806	3.5926	1.61%
1995-07-05	0	1.240	1.240	1.250	1.230	1.250	272,000	335,500	1.2335	3.554	3.554	3.583	3.525	3.583	94,903	3.5352	0.00%
1995-07-04	0	1.240	1.240	1.250	1.240	1.250	123,664	153,964	1.2450	3.554	3.554	3.583	3.554	3.583	43,148	3.5683	-0.80%
1995-07-03	0	1.250	1.230	1.260	1.230	1.260	362,961	454,584	1.2524	3.583	3.525	3.611	3.525	3.611	126,640	3.5896	-0.79%
1995-06-30	0	1.260	1.240	1.260	1.230	1.260	1,092,920	1,358,366	1.2429	3.611	3.554	3.611	3.525	3.611	381,330	3.5622	1.61%
1995-06-29	0	1.240	1.230	1.240	1.220	1.240	536,448	659,160	1.2287	3.554	3.525	3.554	3.497	3.554	187,172	3.5217	0.00%
1995-06-28	0	1.240	1.240	1.250	1.230	1.250	1,572,000	1,946,260	1.2381	3.554	3.554	3.583	3.525	3.583	548,485	3.5484	-0.80%
1995-06-27	0	1.250	1.240	1.250	1.250	1.260	464,000	583,340	1.2572	3.583	3.554	3.583	3.583	3.611	161,894	3.6032	-2.34%
1995-06-26	0	1.280	1.270	1.290	1.280	1.280	322,468	412,591	1.2795	3.669	3.640	3.697	3.669	3.669	112,512	3.6671	-0.78%
1995-06-23	0	1.290	1.290	1.300	1.280	1.310	437,681	565,238	1.2914	3.697	3.697	3.726	3.669	3.755	152,711	3.7014	0.78%
1995-06-22	0	1.280	1.270	1.280	1.260	1.300	102,000	130,360	1.2780	3.669	3.640	3.669	3.611	3.726	35,589	3.6630	-1.54%
1995-06-21	0	1.300	1.290	1.300	1.240	1.300	900,600	1,154,462	1.2819	3.726	3.697	3.726	3.554	3.726	314,228	3.6740	4.84%
1995-06-20	0	1.240	1.210	1.250	1.210	1.240	60,400	73,360	1.2146	3.554	3.468	3.583	3.468	3.554	21,074	3.4810	0.00%
1995-06-16	0	1.240	1.240	1.260	1.240	1.240	94,000	116,560	1.2400	3.554	3.554	3.611	3.554	3.554	32,797	3.5539	0.00%
1995-06-15	0	1.240	1.220	1.240	1.200	1.270	163,707	202,726	1.2383	3.554	3.497	3.554	3.439	3.640	57,119	3.5492	0.81%
1995-06-14	0	1.230	1.230	1.240	1.210	1.220	50,600	61,296	1.2114	3.525	3.525	3.554	3.468	3.497	17,655	3.4719	2.50%
1995-06-13	0	1.200	1.200	1.210	1.200	1.210	120,453	144,716	1.2014	3.439	3.439	3.468	3.439	3.468	42,027	3.4434	0.00%
1995-06-12	0	1.200	1.190	1.210	1.190	1.230	546,720	661,908	1.2107	3.439	3.411	3.468	3.411	3.525	190,756	3.4699	-3.23%
1995-06-09	0	1.240	1.230	1.240	1.220	1.240	306,640	378,702	1.2350	3.554	3.525	3.554	3.497	3.554	106,990	3.5396	2.48%
1995-06-08	0	1.210	1.190	1.230	1.210	1.210	20,000	24,200	1.2100	3.468	3.411	3.525	3.468	3.468	6,978	3.4680	0.83%
1995-06-07	0	1.200	1.200	1.210	1.180	1.180	27,531	32,358	1.1753	3.439	3.439	3.468	3.382	3.382	9,606	3.3686	-1.64%
1995-06-06	0	1.220	1.220	1.230	1.170	1.200	320,192	380,513	1.1884	3.497	3.497	3.525	3.353	3.439	111,718	3.4060	0.83%
1995-06-05	0	1.210	1.200	1.220	1.210	1.230	458,046	559,373	1.2212	3.468	3.439	3.497	3.468	3.525	159,816	3.5001	-1.63%
1995-06-01	0	1.230	1.230	1.250	1.230	1.260	218,710	272,770	1.2472	3.525	3.525	3.583	3.525	3.611	76,310	3.5745	-1.60%
1995-05-31	0	1.250	1.230	1.250	1.230	1.250	70,000	87,060	1.2437	3.583	3.525	3.583	3.525	3.583	24,424	3.5646	1.63%
1995-05-30	0	1.230	1.230	1.250	1.230	1.230	50,000	61,500	1.2300	3.525	3.525	3.583	3.525	3.525	17,445	3.5253	-1.60%
1995-05-29	0	1.250	1.220	1.260	1.230	1.250	52,200	64,446	1.2346	3.583	3.497	3.611	3.525	3.583	18,213	3.5384	0.00%
1995-05-26	0	1.250	1.230	1.260	1.250	1.260	68,000	84,736	1.2461	3.583	3.525	3.611	3.583	3.611	23,726	3.5715	0.00%
1995-05-25	0	1.250	1.250	1.270	1.220	1.250	185,447	231,439	1.2480	3.583	3.583	3.640	3.497	3.583	64,704	3.5769	1.63%
1995-05-24	0	1.230	1.200	1.250	1.210	1.250	2,065,644	2,532,268	1.2259	3.525	3.439	3.583	3.468	3.583	720,722	3.5135	-0.81%
1995-05-23	0	1.240	1.230	1.260	1.240	1.270	1,316,000	1,650,100	1.2539	3.554	3.525	3.611	3.554	3.640	459,165	3.5937	-1.59%
1995-05-22	0	1.260	1.260	1.280	1.230	1.260	222,000	278,420	1.2541	3.611	3.611	3.669	3.525	3.611	77,458	3.5945	0.00%
1995-05-19	0	1.260	1.260	1.290	1.260	1.270	135,258	171,164	1.2655	3.611	3.611	3.697	3.611	3.640	47,193	3.6269	-0.79%
1995-05-18	0	1.270	1.270	1.300	1.270	1.290	757,329	971,410	1.2827	3.640	3.640	3.726	3.640	3.697	264,239	3.6763	-1.55%
1995-05-17	0	1.290	1.280	1.300	1.260	1.290	952,000	1,222,980	1.2846	3.697	3.669	3.726	3.611	3.697	332,162	3.6819	-0.77%
1995-05-16	0	1.300	1.280	1.320	1.290	1.310	132,000	172,320	1.3055	3.726	3.669	3.783	3.697	3.755	46,056	3.7415	-0.76%
1995-05-15	0	1.310	1.290	1.300	1.310	1.310	30,800	40,300	1.3084	3.755	3.697	3.726	3.755	3.755	10,746	3.7501	-1.50%
1995-05-12	0	1.330	1.330	1.340	1.290	1.330	1,398,000	1,833,000	1.3112	3.812	3.812	3.841	3.697	3.812	487,775	3.7579	3.10%
1995-05-11	0	1.290	1.290	1.300	1.230	1.290	799,509	1,011,192	1.2648	3.697	3.697	3.726	3.525	3.697	278,956	3.6249	2.38%
1995-05-10	0	1.260	1.260	1.270	1.210	1.260	664,000	824,880	1.2423	3.611	3.611	3.640	3.468	3.611	231,676	3.5605	2.44%
1995-05-09	0	1.230	1.230	1.240	1.230	1.230	60,000	73,800	1.2300	3.525	3.525	3.554	3.525	3.525	20,935	3.5253	-1.60%
1995-05-08	0	1.250	1.230	1.330	1.230	1.250	60,246	74,568	1.2377	3.583	3.525	3.812	3.525	3.583	21,020	3.5474	0.00%
1995-05-05	0	1.250	1.240	1.250	1.240	1.260	141,000	175,460	1.2444	3.583	3.554	3.583	3.554	3.611	49,196	3.5665	0.81%
1995-05-04	0	1.240	1.240	1.260	1.240	1.240	100,000	124,000	1.2400	3.554	3.554	3.611	3.554	3.554	34,891	3.5539	-1.59%
1995-05-03	0	1.260	1.250	1.260	1.260	1.270	108,000	136,860	1.2672	3.611	3.583	3.611	3.611	3.640	37,682	3.6320	2.44%
1995-05-02	0	1.230	1.230	1.240	1.200	1.230	183,000	222,980	1.2185	3.525	3.525	3.554	3.439	3.525	63,850	3.4922	0.00%
1995-05-01	0	1.230	1.230	1.240	1.230	1.230	24,000	29,520	1.2300	3.525	3.525	3.554	3.525	3.525	8,374	3.5253	-1.60%
1995-04-28	0	1.250	1.250	1.260	1.250	1.250	84,000	105,000	1.2500	3.583	3.583	3.611	3.583	3.583	29,308	3.5826	0.00%
1995-04-27	0	1.250	1.250	1.260	1.250	1.250	60,000	75,000	1.2500	3.583	3.583	3.611	3.583	3.583	20,935	3.5826	-0.79%
1995-04-26	0	1.260	1.260	1.270	1.260	1.260	244,000	307,440	1.2600	3.611	3.611	3.640	3.611	3.611	85,134	3.6113	0.00%
1995-04-25	0	1.260	1.240	1.260	1.270	1.270	340,000	431,800	1.2700	3.611	3.554	3.611	3.640	3.640	118,629	3.6399	-0.79%
1995-04-24	0	1.270	1.250	1.280	1.250	1.290	244,332	313,205	1.2819	3.640	3.583	3.669	3.583	3.697	85,250	3.6740	-2.31%
1995-04-21	0	1.300	1.300	1.320	1.300	1.300	366,286	476,155	1.3000	3.726	3.726	3.783	3.726	3.726	127,801	3.7258	0.00%
1995-04-20	0	1.300	1.300	1.320	1.300	1.320	258,730	340,851	1.3174	3.726	3.726	3.783	3.726	3.783	90,273	3.7758	1.56%
1995-04-19	0	1.280	1.280	1.300	1.270	1.340	362,475	469,605	1.2956	3.669	3.669	3.726	3.640	3.841	126,471	3.7131	0.79%
1995-04-18	0	1.270	1.280	1.290	1.260	1.290	318,000	406,980	1.2798	3.640	3.669	3.697	3.611	3.697	110,953	3.6680	0.00%
1995-04-13	0	1.270	1.260	1.280	1.260	1.270	170,000	215,200	1.2659	3.640	3.611	3.669	3.611	3.640	59,315	3.6281	0.79%
1995-04-12	0	1.260	1.260	1.270	1.260	1.260	119,719	150,251	1.2550	3.611	3.611	3.640	3.611	3.611	41,771	3.5970	-1.56%
1995-04-11	0	1.280	1.270	1.280	1.280	1.280	14,200	18,122	1.2762	3.669	3.640	3.669	3.669	3.669	4,955	3.6577	-0.78%
1995-04-10	0	1.290	1.290	1.300	1.250	1.260	330,000	414,100	1.2548	3.697	3.697	3.726	3.583	3.611	115,140	3.5965	2.38%
1995-04-07	0	1.260	1.240	1.260	1.220	1.260	148,800	186,428	1.2529	3.611	3.554	3.611	3.497	3.611	51,918	3.5908	1.61%
1995-04-06	0	1.240	1.240	1.250	1.240	1.240	274,000	339,760	1.2400	3.554	3.554	3.583	3.554	3.554	95,601	3.5539	0.00%
1995-04-04	0	1.240	1.230	1.250	1.210	1.240	154,000	188,380	1.2232	3.554	3.525	3.583	3.468	3.554	53,732	3.5059	0.81%
1995-04-03	0	1.230	1.230	1.240	1.230	1.240	63,521	78,350	1.2335	3.525	3.525	3.554	3.525	3.554	22,163	3.5352	-1.60%
1995-03-31	0	1.250	1.250	1.280	1.240	1.270	605,360	756,098	1.2490	3.583	3.583	3.669	3.554	3.640	211,216	3.5797	-0.79%
1995-03-30	0	1.260	1.260	1.270	1.250	1.270	931,093	1,172,365	1.2591	3.611	3.611	3.640	3.583	3.640	324,867	3.6088	-0.79%
1995-03-29	0	1.270	1.260	1.270	1.230	1.280	813,176	1,024,893	1.2604	3.640	3.611	3.640	3.525	3.669	283,725	3.6123	2.42%
1995-03-28	0	1.240	1.240	-	1.210	1.240	552,000	675,780	1.2242	3.554	3.554	-	3.468	3.554	192,598	3.5088	0.81%
1995-03-27	0	1.230	1.230	1.240	1.230	1.250	551,230	686,415	1.2452	3.525	3.525	3.554	3.525	3.583	192,329	3.5690	0.00%
1995-03-24	0	1.230	1.220	1.230	1.220	1.240	254,902	313,306	1.2291	3.525	3.497	3.525	3.497	3.554	88,938	3.5228	0.00%
1995-03-23	0	1.230	1.220	1.250	1.190	1.230	436,400	527,532	1.2088	3.525	3.497	3.583	3.411	3.525	152,264	3.4646	2.50%
1995-03-22	0	1.200	1.180	1.200	1.180	1.200	166,000	197,260	1.1883	3.439	3.382	3.439	3.382	3.439	57,919	3.4058	0.84%
1995-03-21	0	1.190	1.180	-	1.180	1.190	344,922	407,153	1.1804	3.411	3.382	-	3.382	3.411	120,346	3.3832	0.85%
1995-03-20	0	1.180	1.160	1.180	1.170	1.190	354,754	416,034	1.1727	3.382	3.325	3.382	3.353	3.411	123,777	3.3612	0.00%
1995-03-17	0	1.180	1.170	1.210	-	-	0	0	-	3.382	3.353	3.468	-	-	0	-	0.00%
1995-03-16	0	1.180	1.170	1.200	1.180	1.180	90,000	106,960	1.1884	3.382	3.353	3.439	3.382	3.382	31,402	3.4062	-1.67%
1995-03-15	0	1.200	1.200	1.210	1.150	1.170	62,880	72,397	1.1514	3.439	3.439	3.468	3.296	3.353	21,939	3.2999	0.84%
1995-03-14	0	1.190	1.150	1.220	-	-	0	0	-	3.411	3.296	3.497	-	-	0	-	0.00%
1995-03-13	0	1.190	1.190	1.220	1.140	1.140	20,000	22,800	1.1400	3.411	3.411	3.497	3.267	3.267	6,978	3.2673	0.00%
1995-03-10	0	1.190	1.150	1.190	1.150	1.190	144,000	166,780	1.1582	3.411	3.296	3.411	3.296	3.411	50,243	3.3195	0.00%
1995-03-09	0	1.190	1.160	1.190	1.190	1.190	10,000	11,900	1.1900	3.411	3.325	3.411	3.411	3.411	3,489	3.4106	-0.83%
1995-03-08	0	1.200	-	1.200	1.180	1.200	69,152	82,047	1.1865	3.439	-	3.439	3.382	3.439	24,128	3.4005	-1.64%
1995-03-07	0	1.220	-	1.220	-	-	0	0	-	3.497	-	3.497	-	-	0	-	-1.61%
1995-03-06	0	1.240	-	1.240	-	-	0	0	-	3.554	-	3.554	-	-	0	-	0.00%
1995-03-03	0	1.240	1.230	1.240	1.240	1.250	22,000	27,480	1.2491	3.554	3.525	3.554	3.554	3.583	7,676	3.5800	2.48%
1995-03-02	0	1.210	1.210	1.230	1.200	1.210	78,782	95,039	1.2064	3.468	3.468	3.525	3.439	3.468	27,488	3.4575	-0.82%
1995-03-01	0	1.220	1.220	1.240	1.190	1.220	969,018	1,162,788	1.2000	3.497	3.497	3.554	3.411	3.497	338,099	3.4392	4.27%
1995-02-28	0	1.170	1.170	1.200	1.130	1.180	366,000	425,740	1.1632	3.353	3.353	3.439	3.239	3.382	127,701	3.3339	4.46%
1995-02-27	0	1.120	1.110	1.140	1.120	1.140	104,000	117,080	1.1258	3.210	3.181	3.267	3.210	3.267	36,287	3.2265	-4.27%
1995-02-24	0	1.170	1.170	1.200	1.170	1.180	92,000	108,420	1.1785	3.353	3.353	3.439	3.353	3.382	32,100	3.3776	1.74%
1995-02-23	0	1.150	1.150	1.200	1.150	1.150	50,000	57,500	1.1500	3.296	3.296	3.439	3.296	3.296	17,445	3.2960	0.00%
1995-02-22	0	1.150	1.150	1.190	1.120	1.180	104,000	119,900	1.1529	3.296	3.296	3.411	3.210	3.382	36,287	3.3043	-4.17%
1995-02-21	0	1.200	1.190	1.200	1.200	1.230	111,200	134,556	1.2100	3.439	3.411	3.439	3.439	3.525	38,799	3.4681	0.84%
1995-02-20	0	1.190	1.180	1.190	1.190	1.190	96,000	114,240	1.1900	3.411	3.382	3.411	3.411	3.411	33,495	3.4106	-3.25%
1995-02-17	0	1.230	1.190	1.270	1.200	1.200	12,000	14,400	1.2000	3.525	3.411	3.640	3.439	3.439	4,187	3.4393	0.00%
1995-02-16	0	1.230	1.230	1.250	1.230	1.250	40,000	49,540	1.2385	3.525	3.525	3.583	3.525	3.583	13,956	3.5496	1.65%
1995-02-15	0	1.210	1.190	1.230	1.180	1.210	136,000	161,980	1.1910	3.468	3.411	3.525	3.382	3.468	47,452	3.4136	3.42%
1995-02-14	0	1.170	1.150	1.210	1.170	1.210	198,000	233,260	1.1781	3.353	3.296	3.468	3.353	3.468	69,084	3.3765	-3.31%
1995-02-13	0	1.210	1.200	1.210	1.210	1.220	172,901	209,290	1.2105	3.468	3.439	3.468	3.468	3.497	60,327	3.4693	-1.63%
1995-02-10	0	1.230	1.230	1.250	1.230	1.250	334,000	412,420	1.2348	3.525	3.525	3.583	3.525	3.583	116,536	3.5390	-0.81%
1995-02-09	0	1.240	1.240	1.260	1.230	1.280	320,000	400,860	1.2527	3.554	3.554	3.611	3.525	3.669	111,651	3.5903	0.81%
1995-02-08	0	1.230	1.210	-	1.190	1.230	105,600	127,152	1.2041	3.525	3.468	-	3.411	3.525	36,845	3.4510	2.50%
1995-02-07	0	1.200	1.200	1.210	1.200	1.200	120,000	144,000	1.2000	3.439	3.439	3.468	3.439	3.439	41,869	3.4393	0.00%
1995-02-06	0	1.200	1.200	-	1.140	1.180	80,000	92,400	1.1550	3.439	3.439	-	3.267	3.382	27,913	3.3103	8.11%
1995-02-03	0	1.110	1.110	-	1.110	1.110	68,000	75,480	1.1100	3.181	3.181	-	3.181	3.181	23,726	3.1813	0.00%
1995-01-30	0	1.110	1.090	-	-	-	100,000	109,000	1.0900	3.181	3.124	-	-	-	34,891	3.1240	0.00%
1995-01-27	0	1.110	1.100	1.110	1.090	1.110	170,000	187,500	1.1029	3.181	3.153	3.181	3.124	3.181	59,315	3.1611	0.91%
1995-01-26	0	1.100	1.080	1.120	-	-	0	0	-	3.153	3.095	3.210	-	-	0	-	0.00%
1995-01-25	0	1.100	1.070	1.150	1.100	1.140	376,922	429,254	1.1388	3.153	3.067	3.296	3.153	3.267	131,512	3.2640	2.80%
1995-01-24	0	1.070	1.060	1.090	1.060	1.100	628,800	683,300	1.0867	3.067	3.038	3.124	3.038	3.153	219,394	3.1145	-5.31%
1995-01-23	0	1.130	-	1.130	-	-	1,386,000	1,580,040	1.1400	3.239	-	3.239	-	-	483,588	3.2673	-0.88%
1995-01-20	0	1.140	1.130	1.170	1.130	1.200	3,460,000	4,135,060	1.1951	3.267	3.239	3.353	3.239	3.439	1,207,226	3.4253	-3.39%
1995-01-19	0	1.180	1.180	1.200	1.180	1.200	3,816,000	4,578,640	1.1999	3.382	3.382	3.439	3.382	3.439	1,331,438	3.4389	-0.84%
1995-01-18	0	1.190	1.180	1.210	1.190	1.200	678,000	808,960	1.1932	3.411	3.382	3.468	3.411	3.439	236,560	3.4197	-0.83%
1995-01-17	0	1.200	1.190	1.210	1.200	1.220	260,000	312,600	1.2023	3.439	3.411	3.468	3.439	3.497	90,716	3.4459	-1.64%
1995-01-16	0	1.220	1.220	1.240	-	-	0	0	-	3.497	3.497	3.554	-	-	0	-	1.67%
1995-01-13	0	1.200	1.180	1.220	1.180	1.230	186,800	226,232	1.2111	3.439	3.382	3.497	3.382	3.525	65,176	3.4711	-4.00%
1995-01-12	0	1.250	1.240	1.260	1.250	1.270	264,538	333,124	1.2593	3.583	3.554	3.611	3.583	3.640	92,300	3.6092	-3.10%
1995-01-11	0	1.290	1.270	1.300	1.270	1.300	458,800	591,072	1.2883	3.697	3.640	3.726	3.640	3.726	160,080	3.6924	0.78%
1995-01-10	0	1.280	1.280	1.290	1.260	1.300	551,467	700,360	1.2700	3.669	3.669	3.697	3.611	3.726	192,412	3.6399	-3.03%
1995-01-09	0	1.320	1.320	1.330	1.300	1.320	151,200	198,500	1.3128	3.783	3.783	3.812	3.726	3.783	52,755	3.7627	-1.49%
1995-01-06	0	1.340	1.330	1.350	1.340	1.380	446,000	603,240	1.3526	3.841	3.812	3.869	3.841	3.955	155,614	3.8765	-4.29%
1995-01-05	0	1.400	1.400	-	1.370	1.380	154,000	212,400	1.3792	4.013	4.013	-	3.927	3.955	53,732	3.9530	0.00%
1995-01-04	0	1.400	1.400	1.410	1.390	1.390	30,000	41,700	1.3900	4.013	4.013	4.041	3.984	3.984	10,467	3.9838	1.45%
1995-01-03	0	1.380	1.360	1.380	1.380	1.430	430,000	602,000	1.4000	3.955	3.898	3.955	3.955	4.098	150,031	4.0125	-4.83%
1994-12-30	0	1.450	1.420	1.450	1.450	1.450	66,000	95,700	1.4500	4.156	4.070	4.156	4.156	4.156	23,028	4.1558	1.40%
1994-12-29	0	1.430	1.430	1.450	1.430	1.430	134,000	191,620	1.4300	4.098	4.098	4.156	4.098	4.098	46,754	4.0985	-1.38%
1994-12-28	0	1.450	1.430	1.450	1.450	1.470	212,000	307,740	1.4516	4.156	4.098	4.156	4.156	4.213	73,969	4.1604	1.40%
1994-12-23	0	1.430	1.430	1.450	1.430	1.430	100,000	143,000	1.4300	4.098	4.098	4.156	4.098	4.098	34,891	4.0985	0.00%
1994-12-22	0	1.430	1.430	1.460	1.430	1.450	252,000	361,760	1.4356	4.098	4.098	4.184	4.098	4.156	87,925	4.1144	-1.38%
1994-12-21	0	1.450	1.450	1.460	1.430	1.450	82,800	119,796	1.4468	4.156	4.156	4.184	4.098	4.156	28,890	4.1467	-1.36%
1994-12-20	0	1.470	1.470	1.480	1.450	1.470	2,064,000	3,033,480	1.4697	4.213	4.213	4.242	4.156	4.213	720,149	4.2123	0.68%
1994-12-19	0	1.480	1.460	1.480	1.500	1.500	2,150,000	3,225,000	1.5000	4.184	4.128	4.184	4.241	4.241	760,431	4.2410	1.37%
1994-12-16	0	1.460	1.450	1.460	1.460	1.480	210,000	308,600	1.4695	4.128	4.100	4.128	4.128	4.184	74,275	4.1548	-1.35%
1994-12-15	0	1.480	1.460	1.500	1.480	1.510	230,000	344,700	1.4987	4.184	4.128	4.241	4.184	4.269	81,348	4.2373	-1.33%
1994-12-14	0	1.500	1.500	-	1.400	1.520	586,000	833,620	1.4226	4.241	4.241	-	3.958	4.298	207,262	4.0221	7.14%
1994-12-13	0	1.400	1.380	1.430	1.390	1.400	350,000	483,800	1.3823	3.958	3.902	4.043	3.930	3.958	123,791	3.9082	2.19%
1994-12-12	0	1.370	1.370	1.390	1.370	1.370	246,601	337,801	1.3698	3.873	3.873	3.930	3.873	3.873	87,220	3.8730	-0.72%
1994-12-09	0	1.380	1.370	1.380	1.350	1.380	716,000	970,340	1.3552	3.902	3.873	3.902	3.817	3.902	253,241	3.8317	-1.43%
1994-12-08	0	1.400	1.400	1.420	1.400	1.430	296,506	419,928	1.4163	3.958	3.958	4.015	3.958	4.043	104,871	4.0042	-3.45%
1994-12-07	0	1.450	1.430	1.450	1.440	1.450	123,917	179,029	1.4447	4.100	4.043	4.100	4.071	4.100	43,828	4.0848	3.57%
1994-12-06	0	1.400	1.400	1.420	1.400	1.400	298,600	418,004	1.3999	3.958	3.958	4.015	3.958	3.958	105,611	3.9579	0.00%
1994-12-05	0	1.400	1.400	1.450	1.400	1.450	225,600	319,652	1.4169	3.958	3.958	4.100	3.958	4.100	79,792	4.0061	0.00%
1994-12-02	0	1.400	1.380	1.400	1.370	1.400	276,000	379,340	1.3744	3.958	3.902	3.958	3.873	3.958	97,618	3.8860	0.00%
1994-12-01	0	1.400	1.410	1.420	1.380	1.440	166,000	234,920	1.4152	3.958	3.987	4.015	3.902	4.071	58,712	4.0012	0.00%
1994-11-30	0	1.400	1.360	1.400	1.370	1.400	76,000	105,740	1.3913	3.958	3.845	3.958	3.873	3.958	26,880	3.9337	-2.10%
1994-11-29	0	1.430	1.410	1.440	1.430	1.450	322,400	463,492	1.4376	4.043	3.987	4.071	4.043	4.100	114,029	4.0647	-1.38%
1994-11-28	0	1.450	1.440	1.450	1.450	1.470	190,258	277,948	1.4609	4.100	4.071	4.100	4.100	4.156	67,292	4.1305	0.00%
1994-11-25	0	1.450	1.450	1.460	1.440	1.450	236,000	340,840	1.4442	4.100	4.100	4.128	4.071	4.100	83,471	4.0834	2.11%
1994-11-24	0	1.420	1.420	1.450	1.420	1.500	166,000	239,740	1.4442	4.015	4.015	4.100	4.015	4.241	58,712	4.0833	0.00%
1994-11-23	0	1.420	1.410	1.440	1.400	1.450	780,000	1,110,060	1.4232	4.015	3.987	4.071	3.958	4.100	275,877	4.0237	-6.58%
1994-11-22	0	1.520	1.500	1.530	1.500	1.560	454,000	691,700	1.5236	4.298	4.241	4.326	4.241	4.411	160,575	4.3077	-5.00%
1994-11-21	0	1.600	1.590	1.600	1.590	1.600	130,864	209,213	1.5987	4.524	4.495	4.524	4.495	4.524	46,285	4.5201	-1.84%
1994-11-18	0	1.630	1.620	1.630	1.630	1.700	966,000	1,588,200	1.6441	4.609	4.580	4.609	4.609	4.806	341,663	4.6484	-4.68%
1994-11-17	0	1.710	1.700	1.720	1.710	1.760	753,257	1,308,004	1.7365	4.835	4.806	4.863	4.835	4.976	266,419	4.9096	0.59%
1994-11-16	0	1.700	1.680	1.700	1.630	1.700	417,548	698,083	1.6719	4.806	4.750	4.806	4.609	4.806	147,682	4.7269	3.03%
1994-11-15	0	1.650	1.620	1.650	1.600	1.650	150,400	242,952	1.6154	4.665	4.580	4.665	4.524	4.665	53,195	4.5672	3.12%
1994-11-14	0	1.600	1.590	1.620	1.570	1.600	362,876	571,745	1.5756	4.524	4.495	4.580	4.439	4.524	128,345	4.4547	0.00%
1994-11-11	0	1.600	1.570	1.600	1.550	1.600	815,229	1,268,627	1.5562	4.524	4.439	4.524	4.382	4.524	288,337	4.3998	1.27%
1994-11-10	0	1.580	1.580	1.600	1.550	1.580	332,000	521,260	1.5701	4.467	4.467	4.524	4.382	4.467	117,425	4.4391	-1.25%
1994-11-09	0	1.600	1.600	1.650	1.590	1.600	293,223	468,591	1.5981	4.524	4.524	4.665	4.495	4.524	103,710	4.5183	-0.62%
1994-11-08	0	1.610	1.580	1.610	1.590	1.610	60,000	95,600	1.5933	4.552	4.467	4.552	4.495	4.552	21,221	4.5049	1.90%
1994-11-07	0	1.580	1.580	1.600	1.580	1.620	186,800	300,216	1.6072	4.467	4.467	4.524	4.467	4.580	66,069	4.5440	-2.47%
1994-11-04	0	1.620	1.620	1.630	1.620	1.620	54,000	87,480	1.6200	4.580	4.580	4.609	4.580	4.580	19,099	4.5803	0.00%
1994-11-03	0	1.620	1.600	1.620	1.600	1.660	462,000	745,720	1.6141	4.580	4.524	4.580	4.524	4.693	163,404	4.5637	1.25%
1994-11-02	0	1.600	1.590	1.600	1.590	1.630	2,228,000	3,565,580	1.6004	4.524	4.495	4.524	4.495	4.609	788,019	4.5247	-1.84%
1994-11-01	0	1.630	1.620	1.660	1.620	1.690	908,000	1,495,800	1.6474	4.609	4.580	4.693	4.580	4.778	321,149	4.6576	-0.61%
1994-10-31	0	1.640	1.630	1.660	1.530	1.640	394,000	627,480	1.5926	4.637	4.609	4.693	4.326	4.637	139,353	4.5028	9.33%
1994-10-28	0	1.500	1.500	1.520	1.500	1.520	242,495	365,608	1.5077	4.241	4.241	4.298	4.241	4.298	85,768	4.2628	-0.66%
1994-10-27	0	1.510	1.520	1.540	1.500	1.550	252,000	382,500	1.5179	4.269	4.298	4.354	4.241	4.382	89,130	4.2915	-2.58%
1994-10-26	0	1.550	1.540	-	1.510	1.550	232,000	352,420	1.5191	4.382	4.354	-	4.269	4.382	82,056	4.2949	1.31%
1994-10-25	0	1.530	1.530	1.560	1.530	1.530	42,000	64,260	1.5300	4.326	4.326	4.411	4.326	4.326	14,855	4.3258	-0.65%
1994-10-24	0	1.540	1.510	-	1.500	1.540	224,726	338,605	1.5067	4.354	4.269	-	4.241	4.354	79,483	4.2601	-0.65%
1994-10-21	0	1.550	1.530	1.600	1.450	1.600	176,760	275,488	1.5585	4.382	4.326	4.524	4.100	4.524	62,518	4.4065	-3.13%
1994-10-20	0	1.600	1.560	1.600	-	-	0	0	-	4.524	4.411	4.524	-	-	0	-	0.00%
1994-10-19	0	1.600	1.580	1.600	1.580	1.600	68,000	107,920	1.5871	4.524	4.467	4.524	4.467	4.524	24,051	4.4872	-0.62%
1994-10-18	0	1.610	1.610	1.630	1.450	1.640	82,800	134,880	1.6290	4.552	4.552	4.609	4.100	4.637	29,285	4.6057	0.00%
1994-10-17	0	1.610	1.610	1.620	1.610	1.640	258,925	421,612	1.6283	4.552	4.552	4.580	4.552	4.637	91,579	4.6038	-1.23%
1994-10-14	0	1.630	1.620	1.630	1.610	1.630	798,000	1,300,200	1.6293	4.609	4.580	4.609	4.552	4.609	282,244	4.6067	1.24%
1994-10-12	0	1.610	1.610	1.660	1.610	1.630	27,280	44,180	1.6195	4.552	4.552	4.693	4.552	4.609	9,649	4.5789	-1.83%
1994-10-11	0	1.640	1.630	1.650	1.630	1.660	73,387	120,385	1.6404	4.637	4.609	4.665	4.609	4.693	25,956	4.6380	-1.80%
1994-10-10	0	1.670	1.640	1.670	1.670	1.670	10,100	16,858	1.6691	4.722	4.637	4.722	4.722	4.722	3,572	4.7191	-1.18%
1994-10-07	0	1.690	1.690	1.710	1.630	1.690	184,000	305,680	1.6613	4.778	4.778	4.835	4.609	4.778	65,079	4.6971	1.81%
1994-10-06	0	1.660	1.640	1.660	1.660	1.680	98,200	164,096	1.6710	4.693	4.637	4.693	4.693	4.750	34,732	4.7246	-0.60%
1994-10-05	0	1.670	1.660	1.670	1.650	1.670	358,780	585,962	1.6332	4.722	4.693	4.722	4.665	4.722	126,896	4.6176	0.00%
1994-10-04	0	1.670	1.670	1.700	1.660	1.670	121,200	202,192	1.6683	4.722	4.722	4.806	4.693	4.722	42,867	4.7167	-0.60%
1994-10-03	0	1.680	1.680	1.700	1.660	1.680	34,000	56,940	1.6747	4.750	4.750	4.806	4.693	4.750	12,025	4.7350	-0.88%
1994-09-30	0	1.695	1.695	1.700	1.690	1.730	316,600	538,620	1.7013	4.792	4.792	4.806	4.778	4.891	111,978	4.8101	-3.14%
1994-09-29	0	1.750	1.750	1.770	1.735	1.750	188,942	329,223	1.7425	4.948	4.948	5.004	4.905	4.948	66,827	4.9265	0.57%
1994-09-28	0	1.740	1.740	1.790	1.735	1.770	186,000	326,090	1.7532	4.920	4.920	5.061	4.905	5.004	65,786	4.9568	0.00%
1994-09-27	0	1.740	1.740	1.780	1.735	1.750	267,347	466,679	1.7456	4.920	4.920	5.033	4.905	4.948	94,558	4.9354	0.58%
1994-09-26	0	1.730	1.730	1.780	1.730	1.790	116,987	206,405	1.7643	4.891	4.891	5.033	4.891	5.061	41,377	4.9884	-2.81%
1994-09-23	0	1.780	1.780	1.800	1.745	1.780	184,631	326,646	1.7692	5.033	5.033	5.089	4.934	5.033	65,302	5.0021	-1.11%
1994-09-22	0	1.800	-	1.800	1.800	1.800	14,000	25,200	1.8000	5.089	-	5.089	5.089	5.089	4,952	5.0892	-2.17%
1994-09-20	0	1.840	1.820	1.840	1.800	1.840	171,200	311,472	1.8193	5.202	5.146	5.202	5.089	5.202	60,552	5.1439	1.10%
1994-09-19	0	1.820	1.820	1.850	1.800	1.830	492,000	893,420	1.8159	5.146	5.146	5.231	5.089	5.174	174,015	5.1342	-1.62%
1994-09-16	0	1.850	1.850	1.870	1.840	1.890	1,326,000	2,480,010	1.8703	5.231	5.231	5.287	5.202	5.344	468,991	5.2880	0.54%
1994-09-15	0	1.840	1.840	1.870	1.840	1.885	461,200	861,284	1.8675	5.202	5.202	5.287	5.202	5.330	163,121	5.2800	-2.65%
1994-09-14	0	1.890	1.880	1.910	1.890	1.910	610,440	1,158,225	1.8974	5.344	5.315	5.400	5.344	5.400	215,906	5.3645	0.00%
1994-09-13	0	1.890	1.870	1.890	1.870	1.900	190,200	359,200	1.8885	5.344	5.287	5.344	5.287	5.372	67,272	5.3395	0.00%
1994-09-12	0	1.890	1.870	1.890	1.870	1.910	52,000	98,500	1.8942	5.344	5.287	5.344	5.287	5.400	18,392	5.3556	-2.07%
1994-09-09	0	1.930	1.900	1.940	1.830	1.930	468,780	878,935	1.8749	5.457	5.372	5.485	5.174	5.457	165,802	5.3011	4.32%
1994-09-08	0	1.850	1.800	1.870	1.800	1.860	87,138	160,884	1.8463	5.231	5.089	5.287	5.089	5.259	30,820	5.2202	0.00%
1994-09-07	0	1.850	1.830	1.850	1.840	1.850	318,000	586,900	1.8456	5.231	5.174	5.231	5.202	5.231	112,473	5.2181	0.54%
1994-09-06	0	1.840	1.840	1.860	1.840	1.880	176,000	327,080	1.8584	5.202	5.202	5.259	5.202	5.315	62,249	5.2544	2.22%
1994-09-05	0	1.800	1.790	-	1.790	1.800	286,000	513,900	1.7969	5.089	5.061	-	5.061	5.089	101,155	5.0803	0.00%
1994-09-02	0	1.800	1.785	1.800	1.800	1.800	20,160	36,256	1.7984	5.089	5.047	5.089	5.089	5.089	7,130	5.0847	-1.10%
1994-09-01	0	1.820	-	1.840	1.800	1.820	176,000	318,720	1.8109	5.146	-	5.202	5.089	5.146	62,249	5.1201	-1.09%
1994-08-31	0	1.840	1.820	1.840	1.760	1.840	236,151	422,042	1.7872	5.202	5.146	5.202	4.976	5.202	83,524	5.0529	5.14%
1994-08-30	0	1.750	1.740	1.755	1.740	1.750	102,000	178,200	1.7471	4.948	4.920	4.962	4.920	4.948	36,076	4.9395	1.74%
1994-08-26	0	1.720	1.720	1.740	1.700	1.740	188,000	322,120	1.7134	4.863	4.863	4.920	4.806	4.920	66,493	4.8444	1.18%
1994-08-25	0	1.700	1.650	-	1.670	1.700	100,000	167,650	1.6765	4.806	4.665	-	4.722	4.806	35,369	4.7400	1.80%
1994-08-24	0	1.670	1.650	1.690	1.670	1.700	40,000	67,200	1.6800	4.722	4.665	4.778	4.722	4.806	14,148	4.7499	-1.76%
1994-08-23	0	1.700	-	1.740	1.700	1.700	110,000	187,000	1.7000	4.806	-	4.920	4.806	4.806	38,906	4.8065	-1.73%
1994-08-22	0	1.730	1.710	1.740	1.720	1.760	222,160	385,955	1.7373	4.891	4.835	4.920	4.863	4.976	78,575	4.9119	-2.81%
1994-08-19	0	1.780	1.780	1.800	1.770	1.800	156,000	278,900	1.7878	5.033	5.033	5.089	5.004	5.089	55,175	5.0548	-3.26%
1994-08-18	0	1.840	1.820	1.910	1.840	1.910	204,000	384,480	1.8847	5.202	5.146	5.400	5.202	5.400	72,153	5.3287	-4.66%
1994-08-17	0	1.930	1.890	1.930	1.910	1.960	184,778	356,195	1.9277	5.457	5.344	5.457	5.400	5.542	65,354	5.4502	-0.52%
1994-08-16	0	1.940	-	1.940	1.940	1.940	50,000	97,000	1.9400	5.485	-	5.485	5.485	5.485	17,684	5.4850	-1.02%
1994-08-15	0	1.960	-	1.970	-	-	0	0	-	5.542	-	5.570	-	-	0	-	0.00%
1994-08-12	0	1.960	-	1.970	1.960	1.980	560,000	1,100,400	1.9650	5.542	-	5.570	5.542	5.598	198,066	5.5557	-0.51%
1994-08-11	0	1.970	1.930	1.980	1.970	1.980	494,173	977,610	1.9783	5.570	5.457	5.598	5.570	5.598	174,783	5.5933	-0.51%
1994-08-10	0	1.980	1.960	2.000	1.960	1.980	234,000	459,840	1.9651	5.598	5.542	5.655	5.542	5.598	82,763	5.5561	3.08%
1994-08-09	0	2.360	2.330	2.360	2.360	2.400	214,700	510,015	2.3755	5.431	5.362	5.431	5.431	5.523	93,299	5.4665	-0.84%
1994-08-08	0	2.380	2.360	2.400	2.380	2.400	361,203	865,097	2.3950	5.477	5.431	5.523	5.477	5.523	156,962	5.5115	0.00%
1994-08-05	0	2.380	2.380	2.390	2.360	2.400	314,241	748,030	2.3804	5.477	5.477	5.500	5.431	5.523	136,555	5.4779	0.85%
1994-08-04	0	2.360	2.330	2.390	2.360	2.420	595,486	1,426,044	2.3948	5.431	5.362	5.500	5.431	5.569	258,771	5.5108	-1.67%
1994-08-03	0	2.400	2.380	2.420	2.390	2.420	972,819	2,341,243	2.4067	5.523	5.477	5.569	5.500	5.569	422,742	5.5382	0.84%
1994-08-02	0	2.380	2.370	2.400	2.280	2.400	584,000	1,376,500	2.3570	5.477	5.454	5.523	5.247	5.523	253,779	5.4240	5.31%
1994-08-01	0	2.260	2.260	2.280	2.230	2.280	370,701	840,301	2.2668	5.201	5.201	5.247	5.132	5.247	161,090	5.2164	1.35%
1994-07-29	0	2.230	2.200	2.240	2.230	2.240	212,101	474,297	2.2362	5.132	5.063	5.155	5.132	5.155	92,169	5.1459	-0.45%
1994-07-28	0	2.240	2.220	2.240	2.240	2.280	180,115	408,022	2.2653	5.155	5.109	5.155	5.155	5.247	78,270	5.2130	-0.88%
1994-07-27	0	2.260	2.260	2.280	2.220	2.260	280,600	632,020	2.2524	5.201	5.201	5.247	5.109	5.201	121,936	5.1832	1.80%
1994-07-26	0	2.220	2.220	2.260	2.220	2.280	110,000	246,320	2.2393	5.109	5.109	5.201	5.109	5.247	47,801	5.1530	0.00%
1994-07-25	0	2.220	2.220	2.230	2.220	2.230	118,000	262,660	2.2259	5.109	5.109	5.132	5.109	5.132	51,277	5.1223	0.91%
1994-07-22	0	2.200	2.200	2.210	2.200	2.210	180,000	396,340	2.2019	5.063	5.063	5.086	5.063	5.086	78,220	5.0670	0.00%
1994-07-21	0	2.200	2.200	2.230	2.200	2.260	212,000	469,260	2.2135	5.063	5.063	5.132	5.063	5.201	92,125	5.0937	0.92%
1994-07-20	0	2.180	2.170	2.200	2.180	2.230	806,615	1,782,101	2.2094	5.017	4.994	5.063	5.017	5.132	350,518	5.0842	-0.91%
1994-07-19	0	2.200	2.170	2.220	2.200	2.220	419,000	924,890	2.2074	5.063	4.994	5.109	5.063	5.109	182,078	5.0796	-2.22%
1994-07-18	0	2.250	2.250	2.300	2.250	2.300	40,173	91,672	2.2819	5.178	5.178	5.293	5.178	5.293	17,457	5.2512	-2.17%
1994-07-15	0	2.300	2.300	2.320	2.300	2.300	146,000	335,800	2.3000	5.293	5.293	5.339	5.293	5.293	63,445	5.2928	0.00%
1994-07-14	0	2.300	2.230	2.300	2.220	2.300	192,100	429,448	2.2355	5.293	5.132	5.293	5.109	5.293	83,478	5.1445	3.60%
1994-07-13	0	2.220	2.220	2.250	2.220	2.280	114,520	257,819	2.2513	5.109	5.109	5.178	5.109	5.247	49,765	5.1807	0.00%
1994-07-12	0	2.220	2.220	2.270	2.160	2.220	298,000	646,340	2.1689	5.109	5.109	5.224	4.971	5.109	129,497	4.9912	2.78%
1994-07-11	0	2.160	2.120	2.200	2.160	2.200	110,000	240,000	2.1818	4.971	4.879	5.063	4.971	5.063	47,801	5.0208	-1.82%
1994-07-08	0	2.200	2.200	2.260	2.200	2.260	14,000	31,160	2.2257	5.063	5.063	5.201	5.063	5.201	6,084	5.1218	-2.65%
1994-07-07	0	2.260	2.260	-	2.220	2.260	14,000	31,160	2.2257	5.201	5.201	-	5.109	5.201	6,084	5.1218	4.63%
1994-07-06	0	2.160	2.160	2.250	2.150	2.220	151,035	330,302	2.1869	4.971	4.971	5.178	4.948	5.109	65,633	5.0326	-5.26%
1994-07-05	0	2.280	-	2.280	2.250	2.300	196,000	445,740	2.2742	5.247	-	5.247	5.178	5.293	85,173	5.2334	0.00%
1994-07-04	0	2.280	2.270	2.320	2.280	2.280	20,000	45,600	2.2800	5.247	5.224	5.339	5.247	5.247	8,691	5.2468	-0.87%
1994-07-01	0	2.300	2.280	2.300	2.270	2.300	40,000	91,100	2.2775	5.293	5.247	5.293	5.224	5.293	17,382	5.2410	1.10%
1994-06-30	0	2.275	2.275	2.350	2.275	2.275	56,000	127,400	2.2750	5.235	5.235	5.408	5.235	5.235	24,335	5.2353	3.41%
1994-06-29	0	2.200	2.200	2.300	2.200	2.200	10,929	23,930	2.1896	5.063	5.063	5.293	5.063	5.063	4,749	5.0387	-3.30%
1994-06-28	0	2.275	2.275	2.300	2.275	2.300	364,859	838,404	2.2979	5.235	5.235	5.293	5.235	5.293	158,551	5.2879	-3.19%
1994-06-27	0	2.350	2.275	2.350	-	-	1,249	2,661	2.1305	5.408	5.235	5.408	-	-	543	4.9027	-2.08%
1994-06-24	0	2.400	2.325	2.475	2.325	2.400	5,390,000	12,917,550	2.3966	5.523	5.350	5.695	5.350	5.523	2,342,245	5.5150	3.23%
1994-06-23	0	2.325	2.300	2.350	2.300	2.400	440,000	1,029,000	2.3386	5.350	5.293	5.408	5.293	5.523	191,204	5.3817	1.09%
1994-06-22	0	2.300	2.275	2.325	2.300	2.300	122,425	281,105	2.2961	5.293	5.235	5.350	5.293	5.293	53,200	5.2839	-1.08%
1994-06-21	0	2.325	2.275	2.325	2.300	2.425	346,000	803,150	2.3212	5.350	5.235	5.350	5.293	5.580	150,356	5.3417	-2.11%
1994-06-20	0	2.375	2.325	2.450	2.325	2.400	268,000	641,000	2.3918	5.465	5.350	5.638	5.350	5.523	116,460	5.5040	-1.04%
1994-06-17	0	2.400	2.400	-	2.350	2.400	40,000	95,500	2.3875	5.523	5.523	-	5.408	5.523	17,382	5.4941	2.13%
1994-06-16	0	2.350	2.350	2.375	2.350	2.400	324,943	769,025	2.3666	5.408	5.408	5.465	5.408	5.523	141,205	5.4462	-1.05%
1994-06-15	0	2.375	2.375	2.400	2.325	2.400	674,000	1,586,550	2.3539	5.465	5.465	5.523	5.350	5.523	292,889	5.4169	1.06%
1994-06-10	0	2.350	2.300	2.375	2.275	2.400	626,100	1,464,970	2.3398	5.408	5.293	5.465	5.235	5.523	272,074	5.3845	-2.08%
1994-06-09	0	2.400	2.375	2.400	2.350	2.400	466,000	1,098,200	2.3567	5.523	5.465	5.523	5.408	5.523	202,502	5.4232	3.23%
1994-06-08	0	2.325	2.300	2.325	2.300	2.325	59,183	136,643	2.3088	5.350	5.293	5.350	5.293	5.350	25,718	5.3131	1.09%
1994-06-07	0	2.300	2.300	2.350	2.250	2.350	397,448	906,641	2.2812	5.293	5.293	5.408	5.178	5.408	172,713	5.2494	0.00%
1994-06-06	0	2.300	2.250	2.300	2.250	2.375	186,149	425,736	2.2871	5.293	5.178	5.293	5.178	5.465	80,892	5.2630	0.00%
1994-06-03	0	2.300	2.300	2.325	2.200	2.325	260,609	596,544	2.2890	5.293	5.293	5.350	5.063	5.350	113,249	5.2676	0.00%
1994-06-02	0	2.300	2.275	2.350	2.275	2.400	40,794	94,457	2.3155	5.293	5.235	5.408	5.235	5.523	17,727	5.3284	-3.16%
1994-06-01	0	2.375	2.350	2.400	2.375	2.450	174,155	417,599	2.3979	5.465	5.408	5.523	5.465	5.638	75,680	5.5180	-3.06%
1994-05-31	0	2.450	2.400	2.450	2.400	2.450	226,000	550,300	2.4350	5.638	5.523	5.638	5.523	5.638	98,209	5.6033	2.08%
1994-05-30	0	2.400	2.400	2.425	2.400	2.400	228,000	547,200	2.4000	5.523	5.523	5.580	5.523	5.523	99,078	5.5229	-1.03%
1994-05-27	0	2.425	2.425	2.450	2.375	2.425	332,777	798,329	2.3990	5.580	5.580	5.638	5.465	5.580	144,610	5.5206	-1.02%
1994-05-26	0	2.450	2.450	2.475	2.425	2.450	174,000	426,050	2.4486	5.638	5.638	5.695	5.580	5.638	75,612	5.6347	-1.01%
1994-05-25	0	2.475	2.475	2.500	2.475	2.500	170,409	424,461	2.4908	5.695	5.695	5.753	5.695	5.753	74,052	5.7319	1.02%
1994-05-24	0	2.450	2.450	2.500	2.400	2.450	180,000	437,650	2.4314	5.638	5.638	5.753	5.523	5.638	78,220	5.5951	-2.00%
1994-05-23	0	2.500	2.450	2.500	2.450	2.500	146,437	362,855	2.4779	5.753	5.638	5.753	5.638	5.753	63,635	5.7022	-1.96%
1994-05-20	0	2.550	2.525	2.600	2.450	2.550	380,000	956,750	2.5178	5.868	5.811	5.983	5.638	5.868	165,130	5.7939	3.03%
1994-05-19	0	2.475	2.450	2.500	2.475	2.525	284,615	710,095	2.4949	5.695	5.638	5.753	5.695	5.811	123,681	5.7414	1.02%
1994-05-18	0	2.450	2.425	2.500	2.375	2.450	1,058,658	2,584,967	2.4417	5.638	5.580	5.753	5.465	5.638	460,044	5.6190	4.26%
1994-05-17	0	2.350	2.300	2.350	2.300	2.450	304,000	733,400	2.4125	5.408	5.293	5.408	5.293	5.638	132,104	5.5517	-3.09%
1994-05-16	0	2.425	2.400	2.450	2.375	2.425	111,200	266,290	2.3947	5.580	5.523	5.638	5.465	5.580	48,322	5.5107	0.00%
1994-05-13	0	2.425	2.375	2.500	2.300	2.425	554,000	1,297,000	2.3412	5.580	5.465	5.753	5.293	5.580	240,743	5.3875	6.59%
1994-05-12	0	2.275	2.250	2.300	2.200	2.275	160,000	357,250	2.2328	5.235	5.178	5.293	5.063	5.235	69,529	5.1382	3.41%
1994-05-11	0	2.200	2.175	2.250	2.150	2.200	146,000	317,250	2.1729	5.063	5.005	5.178	4.948	5.063	63,445	5.0004	7.32%
1994-05-10	0	2.050	2.050	2.075	2.000	2.050	196,000	397,250	2.0268	4.717	4.717	4.775	4.602	4.717	85,173	4.6641	-2.38%
1994-05-09	0	2.100	2.000	2.100	2.100	2.100	84,500	177,375	2.0991	4.833	4.602	4.833	4.833	4.833	36,720	4.8305	-2.33%
1994-05-06	0	2.150	2.125	2.175	2.150	2.175	31,200	67,400	2.1603	4.948	4.890	5.005	4.948	5.005	13,558	4.9712	1.18%
1994-05-05	0	2.125	2.125	2.150	2.125	2.175	562,000	1,202,050	2.1389	4.890	4.890	4.948	4.890	5.005	244,219	4.9220	-2.30%
1994-05-04	0	2.175	2.075	2.175	2.175	2.200	200,000	437,500	2.1875	5.005	4.775	5.005	5.005	5.063	86,911	5.0339	-1.14%
1994-05-03	0	2.200	2.200	2.250	2.200	2.200	10,000	22,000	2.2000	5.063	5.063	5.178	5.063	5.063	4,346	5.0627	-4.35%
1994-05-02	0	2.300	2.275	2.350	2.300	2.300	100,000	230,000	2.3000	5.293	5.235	5.408	5.293	5.293	43,455	5.2928	-1.08%
1994-04-29	0	2.325	2.275	2.350	2.325	2.375	530,000	1,252,250	2.3627	5.350	5.235	5.408	5.350	5.465	230,314	5.4372	-2.11%
1994-04-28	0	2.375	2.400	2.425	2.375	2.425	242,174	580,128	2.3955	5.465	5.523	5.580	5.465	5.580	105,238	5.5126	-1.04%
1994-04-27	0	2.400	2.375	2.400	2.400	2.400	170,000	408,000	2.4000	5.523	5.465	5.523	5.523	5.523	73,874	5.5229	0.00%
1994-04-26	0	2.400	2.400	2.425	2.400	2.500	304,000	733,700	2.4135	5.523	5.523	5.580	5.523	5.753	132,104	5.5539	1.05%
1994-04-25	0	2.375	2.350	2.400	2.350	2.425	373,229	891,104	2.3876	5.465	5.408	5.523	5.408	5.580	162,188	5.4943	-2.06%
1994-04-22	0	2.425	2.400	2.450	2.375	2.475	768,502	1,875,387	2.4403	5.580	5.523	5.638	5.465	5.695	333,956	5.6157	1.04%
1994-04-21	0	2.400	-	2.475	2.400	2.550	36,000	90,300	2.5083	5.523	-	5.695	5.523	5.868	15,644	5.7722	-3.03%
1994-04-20	0	2.475	2.475	2.525	2.450	2.500	24,000	59,550	2.4813	5.695	5.695	5.811	5.638	5.753	10,429	5.7099	-1.98%
1994-04-19	0	2.525	2.500	2.525	2.500	2.550	637,082	1,598,843	2.5096	5.811	5.753	5.811	5.753	5.868	276,846	5.7752	-0.98%
1994-04-18	0	2.550	-	2.550	2.550	2.550	4,000	10,200	2.5500	5.868	-	5.868	5.868	5.868	1,738	5.8681	2.00%
1994-04-15	0	2.500	2.525	2.575	2.500	2.600	312,320	789,312	2.5273	5.753	5.811	5.926	5.753	5.983	135,720	5.8157	0.00%
1994-04-14	0	2.500	2.500	2.550	2.500	2.525	264,240	662,064	2.5055	5.753	5.753	5.868	5.753	5.811	114,827	5.7658	0.00%
1994-04-13	0	2.500	2.475	2.500	2.500	2.525	180,793	453,778	2.5099	5.753	5.695	5.753	5.753	5.811	78,564	5.7759	-1.96%
1994-04-12	0	2.550	2.500	2.550	2.550	2.600	236,800	606,690	2.5620	5.868	5.753	5.868	5.868	5.983	102,902	5.8958	2.00%
1994-04-11	0	2.500	2.500	2.550	2.500	2.525	84,000	210,350	2.5042	5.753	5.753	5.868	5.753	5.811	36,503	5.7626	-2.91%
1994-04-08	0	2.575	-	2.575	-	-	1,182	2,807	2.3748	5.926	-	5.926	-	-	514	5.4649	0.00%
1994-04-07	0	2.575	2.550	2.575	2.550	2.575	126,920	324,736	2.5586	5.926	5.868	5.926	5.868	5.926	55,154	5.8879	0.00%
1994-04-06	0	2.575	2.500	2.575	2.575	2.600	350,000	906,250	2.5893	5.926	5.753	5.926	5.926	5.983	152,094	5.9585	0.98%
1994-03-31	0	2.550	2.525	2.550	2.525	2.550	888,000	2,244,950	2.5281	5.868	5.811	5.868	5.811	5.868	385,884	5.8177	-1.92%
1994-03-30	0	2.600	2.575	2.600	2.575	2.675	562,258	1,472,438	2.6188	5.983	5.926	5.983	5.926	6.156	244,331	6.0264	-3.70%
1994-03-29	0	2.700	2.675	2.725	2.575	2.700	3,750,027	10,007,136	2.6686	6.213	6.156	6.271	5.926	6.213	1,629,589	6.1409	3.85%
1994-03-28	0	2.600	2.550	2.575	2.500	2.700	2,383,000	6,140,550	2.5768	5.983	5.868	5.926	5.753	6.213	1,035,542	5.9298	1.96%
1994-03-25	0	2.550	2.500	2.525	2.500	2.575	1,770,000	4,497,950	2.5412	5.868	5.753	5.811	5.753	5.926	769,160	5.8479	-1.92%
1994-03-24	0	2.600	2.575	2.600	2.575	2.600	861,000	2,236,750	2.5979	5.983	5.926	5.983	5.926	5.983	374,151	5.9782	0.00%
1994-03-23	0	2.600	2.575	2.600	2.525	2.600	1,261,000	3,250,050	2.5774	5.983	5.926	5.983	5.811	5.983	547,972	5.9310	0.97%
1994-03-22	0	2.575	2.525	2.575	2.350	2.575	724,600	1,750,935	2.4164	5.926	5.811	5.926	5.408	5.926	314,878	5.5607	8.42%
1994-03-21	0	2.375	2.350	2.400	2.350	2.475	1,434,360	3,468,660	2.4183	5.465	5.408	5.523	5.408	5.695	623,307	5.5649	-3.06%
1994-03-18	0	2.450	2.450	2.525	2.400	2.575	1,676,495	4,138,839	2.4687	5.638	5.638	5.811	5.523	5.926	728,527	5.6811	-4.85%
1994-03-17	0	2.575	2.550	2.575	2.575	2.700	924,101	2,456,045	2.6578	5.926	5.868	5.926	5.926	6.213	401,572	6.1161	-3.74%
1994-03-16	0	2.675	2.650	2.675	2.675	2.700	498,000	1,333,600	2.6779	6.156	6.098	6.156	6.156	6.213	216,408	6.1624	0.94%
1994-03-15	0	2.650	2.650	2.675	2.650	2.725	1,031,096	2,768,867	2.6854	6.098	6.098	6.156	6.098	6.271	448,067	6.1796	-0.93%
1994-03-14	0	2.675	2.650	2.700	2.600	2.675	396,000	1,036,450	2.6173	6.156	6.098	6.213	5.983	6.156	172,083	6.0230	1.90%
1994-03-11	0	2.625	2.600	2.625	2.600	2.725	2,025,907	5,343,665	2.6377	6.041	5.983	6.041	5.983	6.271	880,366	6.0698	-2.78%
1994-03-10	0	2.700	2.700	2.750	2.700	2.750	380,000	1,035,050	2.7238	6.213	6.213	6.328	6.213	6.328	165,130	6.2681	-0.92%
1994-03-09	0	2.725	2.725	2.750	2.675	2.750	1,596,520	4,322,926	2.7077	6.271	6.271	6.328	6.156	6.328	693,774	6.2310	0.00%
1994-03-08	0	2.725	2.725	2.750	2.700	2.750	1,388,000	3,772,800	2.7182	6.271	6.271	6.328	6.213	6.328	603,161	6.2550	2.83%
1994-03-07	0	2.650	2.625	2.675	2.550	2.700	1,782,840	4,725,316	2.6504	6.098	6.041	6.156	5.868	6.213	774,740	6.0992	4.95%
1994-03-04	0	2.525	2.500	2.550	2.500	2.575	562,231	1,421,899	2.5290	5.811	5.753	5.868	5.753	5.926	244,320	5.8198	1.00%
1994-03-03	0	2.500	2.475	2.525	2.450	2.500	1,682,048	4,187,863	2.4897	5.753	5.695	5.811	5.638	5.753	730,940	5.7294	3.09%
1994-03-02	0	2.425	2.400	2.450	2.400	2.500	2,694,248	6,602,476	2.4506	5.580	5.523	5.638	5.523	5.753	1,170,796	5.6393	-4.90%
1994-03-01	0	2.550	2.550	2.575	2.550	2.650	1,116,000	2,893,550	2.5928	5.868	5.868	5.926	5.868	6.098	484,962	5.9665	-2.86%
1994-02-28	0	2.625	2.625	2.650	2.625	2.675	1,390,000	3,658,400	2.6319	6.041	6.041	6.098	6.041	6.156	604,030	6.0567	-0.94%
1994-02-25	0	2.650	2.650	2.675	2.550	2.650	2,204,600	5,737,005	2.6023	6.098	6.098	6.156	5.868	6.098	958,017	5.9884	-1.85%
1994-02-24	0	2.700	2.700	2.725	2.700	2.750	1,266,050	3,439,828	2.7170	6.213	6.213	6.271	6.213	6.328	550,167	6.2523	-2.70%
1994-02-23	0	2.775	2.750	2.800	2.750	2.825	600,000	1,680,900	2.8015	6.386	6.328	6.443	6.328	6.501	260,732	6.4468	-0.89%
1994-02-22	0	2.800	2.800	2.825	2.725	2.825	2,548,000	7,094,150	2.7842	6.443	6.443	6.501	6.271	6.501	1,107,243	6.4070	0.90%
1994-02-21	0	2.775	2.775	2.800	2.775	2.925	3,302,000	9,263,550	2.8054	6.386	6.386	6.443	6.386	6.731	1,434,897	6.4559	-3.48%
1994-02-18	0	2.875	2.850	2.875	2.875	2.950	2,630,360	7,624,450	2.8986	6.616	6.558	6.616	6.616	6.789	1,143,033	6.6704	-2.54%
1994-02-17	0	2.950	2.950	3.000	2.925	3.025	8,188,000	24,607,400	3.0053	6.789	6.789	6.904	6.731	6.961	3,558,127	6.9158	-0.84%
1994-02-16	0	3.075	3.025	3.100	3.050	3.175	2,416,580	7,530,310	3.1161	6.846	6.735	6.902	6.790	7.069	1,085,433	6.9376	0.82%
1994-02-15	0	3.050	3.025	3.075	3.000	3.075	716,389	2,175,128	3.0362	6.790	6.735	6.846	6.679	6.846	321,774	6.7598	1.67%
1994-02-14	0	3.000	2.975	3.025	2.975	3.025	1,216,000	3,645,550	2.9980	6.679	6.623	6.735	6.623	6.735	546,179	6.6746	-0.83%
1994-02-09	0	3.025	3.025	3.050	3.025	3.075	980,000	2,995,350	3.0565	6.735	6.735	6.790	6.735	6.846	440,177	6.8049	-0.82%
1994-02-08	0	3.050	3.025	3.050	3.000	3.075	4,062,700	12,339,980	3.0374	6.790	6.735	6.790	6.679	6.846	1,824,805	6.7624	-0.81%
1994-02-07	0	3.075	3.050	3.100	3.050	3.200	2,821,200	8,817,030	3.1253	6.846	6.790	6.902	6.790	7.124	1,267,172	6.9580	-6.82%
1994-02-04	0	3.300	3.275	3.300	3.175	3.300	8,062,971	26,399,238	3.2741	7.347	7.291	7.347	7.069	7.347	3,621,570	7.2894	1.54%
1994-02-03	0	3.250	3.250	3.275	3.050	3.275	10,756,593	34,460,933	3.2037	7.236	7.236	7.291	6.790	7.291	4,831,439	7.1326	6.56%
1994-02-02	0	3.050	3.050	3.075	3.000	3.100	4,267,293	13,042,938	3.0565	6.790	6.790	6.846	6.679	6.902	1,916,700	6.8049	-0.81%
1994-02-01	0	3.075	3.075	3.100	3.025	3.150	4,953,086	15,213,627	3.0715	6.846	6.846	6.902	6.735	7.013	2,224,732	6.8384	-0.81%
1994-01-31	0	3.100	3.100	3.125	3.100	3.200	2,376,412	7,423,031	3.1236	6.902	6.902	6.957	6.902	7.124	1,067,391	6.9544	-3.13%
1994-01-28	0	3.200	3.200	3.225	3.100	3.225	8,206,940	25,956,690	3.1628	7.124	7.124	7.180	6.902	7.180	3,686,235	7.0415	1.59%
1994-01-27	0	3.150	3.150	3.175	3.125	3.200	4,798,357	15,172,559	3.1620	7.013	7.013	7.069	6.957	7.124	2,155,233	7.0399	0.80%
1994-01-26	0	3.125	3.100	3.150	3.100	3.200	8,422,113	26,439,294	3.1393	6.957	6.902	7.013	6.902	7.124	3,782,882	6.9892	-3.10%
1994-01-25	0	3.225	3.200	3.250	3.075	3.275	42,430,878	133,257,884	3.1406	7.180	7.124	7.236	6.846	7.291	19,058,283	6.9921	4.03%
1994-01-24	0	3.100	3.075	3.150	2.900	3.150	15,527,547	47,029,438	3.0288	6.902	6.846	7.013	6.456	7.013	6,974,364	6.7432	6.90%
1994-01-21	0	2.900	2.900	2.925	2.800	2.925	3,532,195	10,166,681	2.8783	6.456	6.456	6.512	6.234	6.512	1,586,523	6.4082	2.65%
1994-01-20	0	2.825	2.825	2.850	2.800	2.925	2,394,954	6,873,986	2.8702	6.290	6.290	6.345	6.234	6.512	1,075,719	6.3901	-0.88%
1994-01-19	0	2.850	2.850	2.875	2.825	2.900	2,419,906	6,917,926	2.8588	6.345	6.345	6.401	6.290	6.456	1,086,927	6.3647	-0.87%
1994-01-18	0	2.875	2.850	2.900	2.875	2.975	6,424,915	18,881,111	2.9387	6.401	6.345	6.456	6.401	6.623	2,885,819	6.5427	-1.71%
1994-01-17	0	2.925	2.900	2.950	2.900	3.025	6,839,250	20,083,207	2.9365	6.512	6.456	6.568	6.456	6.735	3,071,922	6.5377	4.46%
1994-01-14	0	2.800	2.775	2.825	2.700	2.825	4,504,252	12,539,962	2.7840	6.234	6.178	6.290	6.011	6.290	2,023,133	6.1983	5.66%
1994-01-13	0	2.650	2.650	2.675	2.650	2.775	3,475,416	9,339,394	2.6873	5.900	5.900	5.956	5.900	6.178	1,561,020	5.9829	-3.64%
1994-01-12	0	2.750	2.750	2.775	2.750	2.900	8,197,389	22,903,750	2.7940	6.123	6.123	6.178	6.123	6.456	3,681,945	6.2206	0.92%
1994-01-11	0	2.725	2.700	2.725	2.725	2.850	4,536,527	12,530,959	2.7622	6.067	6.011	6.067	6.067	6.345	2,037,630	6.1498	-1.80%
1994-01-10	0	2.775	2.750	2.800	2.650	2.850	7,749,197	21,053,887	2.7169	6.178	6.123	6.234	5.900	6.345	3,480,635	6.0489	0.00%
1994-01-07	0	2.775	2.750	2.775	2.750	2.950	6,942,625	19,460,926	2.8031	6.178	6.123	6.178	6.123	6.568	3,118,354	6.2408	-2.63%
1994-01-06	0	2.850	2.800	2.850	2.800	3.000	5,243,365	15,105,611	2.8809	6.345	6.234	6.345	6.234	6.679	2,355,114	6.4140	-3.39%
1994-01-05	0	2.950	2.950	3.000	2.800	2.975	10,545,321	30,691,200	2.9104	6.568	6.568	6.679	6.234	6.623	4,736,544	6.4797	3.51%
1994-01-04	0	2.850	2.825	2.850	2.825	3.050	17,842,672	53,320,524	2.9884	6.345	6.290	6.345	6.290	6.790	8,014,227	6.6532	0.00%
1994-01-03	0	2.850	2.825	2.950	2.575	2.950	11,242,501	30,726,686	2.7331	6.345	6.290	6.568	5.733	6.568	5,049,690	6.0849

---

Copyright & disclaimer, Privacy policy

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

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

Back to top

---