Prices and Webb-site Total Returns

Vision Values Holdings Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00862	1998-10-14			Docs

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
2026-06-02	0	0.610	0.610	0.640	0.540	0.610	240,000	135,150	0.5631	0.610	0.610	0.640	0.540	0.610	240,000	0.5631	22.00%
2026-06-01	0	0.500	0.500	0.590	-	-	0	0	-	0.500	0.500	0.590	-	-	0	-	0.00%
2026-05-29	0	0.500	0.500	0.520	0.500	0.500	15,500	7,750	0.5000	0.500	0.500	0.520	0.500	0.500	15,500	0.5000	-7.41%
2026-05-28	0	0.540	0.480	0.590	-	-	0	0	-	0.540	0.480	0.590	-	-	0	-	0.00%
2026-05-27	0	0.540	0.510	0.550	-	-	0	0	-	0.540	0.510	0.550	-	-	0	-	0.00%
2026-05-26	0	0.054	0.047	0.054	0.047	0.058	536,200	27,042	0.0504	0.540	0.470	0.540	0.470	0.580	53,620	0.5043	14.89%
2026-05-22	0	0.047	0.047	0.050	0.047	0.047	209,500	9,819	0.0469	0.470	0.470	0.500	0.470	0.470	20,950	0.4687	0.00%
2026-05-21	0	0.047	0.047	0.052	0.047	0.050	162,400	7,811	0.0481	0.470	0.470	0.520	0.470	0.500	16,240	0.4810	-6.00%
2026-05-20	0	0.050	0.048	0.055	-	-	0	0	-	0.500	0.480	0.550	-	-	0	-	0.00%
2026-05-19	0	0.050	0.048	0.053	0.050	0.050	290,000	14,500	0.0500	0.500	0.480	0.530	0.500	0.500	29,000	0.5000	0.00%
2026-05-18	0	0.050	0.048	0.054	0.048	0.055	2,310,000	117,525	0.0509	0.500	0.480	0.540	0.480	0.550	231,000	0.5088	-7.41%
2026-05-15	0	0.054	0.046	0.055	0.054	0.054	5,000	270	0.0540	0.540	0.460	0.550	0.540	0.540	500	0.5400	17.39%
2026-05-14	0	0.046	0.046	0.055	0.046	0.050	430,000	19,900	0.0463	0.460	0.460	0.550	0.460	0.500	43,000	0.4628	-8.00%
2026-05-13	0	0.050	0.047	0.052	0.047	0.055	160,000	7,745	0.0484	0.500	0.470	0.520	0.470	0.550	16,000	0.4841	0.00%
2026-05-12	0	0.050	0.047	0.060	0.045	0.050	30,200	1,463	0.0484	0.500	0.470	0.600	0.450	0.500	3,020	0.4844	8.70%
2026-05-11	0	0.046	0.045	0.054	0.046	0.046	450,000	20,700	0.0460	0.460	0.450	0.540	0.460	0.460	45,000	0.4600	0.00%
2026-05-08	0	0.046	0.044	0.055	0.046	0.046	150,000	6,900	0.0460	0.460	0.440	0.550	0.460	0.460	15,000	0.4600	0.00%
2026-05-07	0	0.046	0.044	0.055	0.046	0.046	5,000	230	0.0460	0.460	0.440	0.550	0.460	0.460	500	0.4600	0.00%
2026-05-06	0	0.046	0.046	0.054	0.045	0.055	1,302,000	66,172	0.0508	0.460	0.460	0.540	0.450	0.550	130,200	0.5082	-6.12%
2026-05-05	0	0.049	0.044	0.056	-	-	0	0	-	0.490	0.440	0.560	-	-	0	-	0.00%
2026-05-04	0	0.049	0.046	0.049	-	-	0	0	-	0.490	0.460	0.490	-	-	0	-	0.00%
2026-04-30	0	0.049	0.044	0.050	0.043	0.049	555,000	24,300	0.0438	0.490	0.440	0.500	0.430	0.490	55,500	0.4378	8.89%
2026-04-29	0	0.045	0.043	0.052	-	-	0	0	-	0.450	0.430	0.520	-	-	0	-	0.00%
2026-04-28	0	0.045	0.045	0.048	0.045	0.050	669,000	31,300	0.0468	0.450	0.450	0.480	0.450	0.500	66,900	0.4679	-4.26%
2026-04-27	0	0.047	0.049	0.052	0.045	0.047	36,000	1,642	0.0456	0.470	0.490	0.520	0.450	0.470	3,600	0.4561	-4.08%
2026-04-24	0	0.049	0.044	0.049	-	-	0	0	-	0.490	0.440	0.490	-	-	0	-	0.00%
2026-04-23	0	0.049	0.045	0.049	0.047	0.049	560,000	26,800	0.0479	0.490	0.450	0.490	0.470	0.490	56,000	0.4786	8.89%
2026-04-22	0	0.045	0.047	0.049	0.044	0.047	2,315,000	107,790	0.0466	0.450	0.470	0.490	0.440	0.470	231,500	0.4656	-6.25%
2026-04-21	0	0.048	0.048	0.052	0.048	0.050	195,000	9,610	0.0493	0.480	0.480	0.520	0.480	0.500	19,500	0.4928	-9.43%
2026-04-20	0	0.053	0.048	0.053	0.050	0.055	260,000	13,270	0.0510	0.530	0.480	0.530	0.500	0.550	26,000	0.5104	3.92%
2026-04-17	0	0.051	0.050	0.051	0.047	0.058	4,300,000	214,465	0.0499	0.510	0.500	0.510	0.470	0.580	430,000	0.4988	-3.77%
2026-04-16	0	0.053	0.052	0.056	0.040	0.069	17,749,000	929,313	0.0524	0.530	0.520	0.560	0.400	0.690	1,774,900	0.5236	35.90%
2026-04-15	0	0.039	0.039	0.040	0.035	0.039	1,510,000	55,665	0.0369	0.390	0.390	0.400	0.350	0.390	151,000	0.3686	5.41%
2026-04-14	0	0.037	0.036	0.038	0.034	0.038	1,910,000	68,835	0.0360	0.370	0.360	0.380	0.340	0.380	191,000	0.3604	-7.50%
2026-04-13	0	0.040	0.039	0.040	0.037	0.040	1,415,000	55,130	0.0390	0.400	0.390	0.400	0.370	0.400	141,500	0.3896	8.11%
2026-04-10	0	0.037	0.036	0.037	0.032	0.037	810,000	28,375	0.0350	0.370	0.360	0.370	0.320	0.370	81,000	0.3503	8.82%
2026-04-09	0	0.034	0.033	0.034	0.034	0.034	200,000	6,800	0.0340	0.340	0.330	0.340	0.340	0.340	20,000	0.3400	6.25%
2026-04-08	0	0.032	0.032	0.034	0.031	0.035	1,405,000	46,015	0.0328	0.320	0.320	0.340	0.310	0.350	140,500	0.3275	0.00%
2026-04-02	0	0.032	0.031	0.033	0.031	0.036	6,830,000	224,410	0.0329	0.320	0.310	0.330	0.310	0.360	683,000	0.3286	-11.11%
2026-04-01	0	0.036	0.036	0.038	0.036	0.036	20,000	720	0.0360	0.360	0.360	0.380	0.360	0.360	2,000	0.3600	0.00%
2026-03-31	0	0.036	0.035	0.038	0.036	0.036	120,000	4,320	0.0360	0.360	0.350	0.380	0.360	0.360	12,000	0.3600	-2.70%
2026-03-30	0	0.037	0.036	0.038	0.036	0.039	1,870,000	69,035	0.0369	0.370	0.360	0.380	0.360	0.390	187,000	0.3692	-5.13%
2026-03-27	0	0.039	0.039	0.044	0.039	0.039	40,000	1,560	0.0390	0.390	0.390	0.440	0.390	0.390	4,000	0.3900	2.63%
2026-03-26	0	0.038	0.038	0.041	0.038	0.038	30,000	1,140	0.0380	0.380	0.380	0.410	0.380	0.380	3,000	0.3800	-5.00%
2026-03-25	0	0.040	0.040	0.045	0.040	0.041	885,000	35,505	0.0401	0.400	0.400	0.450	0.400	0.410	88,500	0.4012	-4.76%
2026-03-24	0	0.042	0.042	0.044	-	-	0	0	-	0.420	0.420	0.440	-	-	0	-	0.00%
2026-03-23	0	0.042	0.042	0.045	0.042	0.042	62,000	2,596	0.0419	0.420	0.420	0.450	0.420	0.420	6,200	0.4187	-10.64%
2026-03-20	0	0.047	0.041	0.047	-	-	0	0	-	0.470	0.410	0.470	-	-	0	-	0.00%
2026-03-19	0	0.047	0.041	0.048	0.047	0.047	10,000	470	0.0470	0.470	0.410	0.480	0.470	0.470	1,000	0.4700	4.44%
2026-03-18	0	0.045	0.041	0.046	0.041	0.046	975,000	43,855	0.0450	0.450	0.410	0.460	0.410	0.460	97,500	0.4498	2.27%
2026-03-17	0	0.044	0.041	0.045	0.043	0.045	745,000	32,430	0.0435	0.440	0.410	0.450	0.430	0.450	74,500	0.4353	12.82%
2026-03-16	0	0.039	0.039	0.044	0.039	0.041	165,000	6,655	0.0403	0.390	0.390	0.440	0.390	0.410	16,500	0.4033	-11.36%
2026-03-13	0	0.044	0.041	0.045	0.042	0.044	285,000	12,000	0.0421	0.440	0.410	0.450	0.420	0.440	28,500	0.4211	0.00%
2026-03-12	0	0.044	0.041	0.047	0.044	0.044	300,000	13,200	0.0440	0.440	0.410	0.470	0.440	0.440	30,000	0.4400	0.00%
2026-03-11	0	0.044	0.040	0.044	0.044	0.044	230,600	10,141	0.0440	0.440	0.400	0.440	0.440	0.440	23,060	0.4398	0.00%
2026-03-10	0	0.044	0.044	0.046	0.043	0.043	880,000	37,920	0.0431	0.440	0.440	0.460	0.430	0.430	88,000	0.4309	2.33%
2026-03-09	0	0.043	0.043	0.045	0.037	0.043	1,850,000	75,840	0.0410	0.430	0.430	0.450	0.370	0.430	185,000	0.4099	-2.27%
2026-03-06	0	0.044	0.044	0.046	0.044	0.044	600,000	26,400	0.0440	0.440	0.440	0.460	0.440	0.440	60,000	0.4400	0.00%
2026-03-05	0	0.044	0.043	0.049	0.044	0.044	200,000	8,800	0.0440	0.440	0.430	0.490	0.440	0.440	20,000	0.4400	0.00%
2026-03-04	0	0.044	0.043	0.046	0.044	0.044	545,000	23,980	0.0440	0.440	0.430	0.460	0.440	0.440	54,500	0.4400	-4.35%
2026-03-03	0	0.046	0.045	0.047	0.044	0.046	175,000	7,810	0.0446	0.460	0.450	0.470	0.440	0.460	17,500	0.4463	2.22%
2026-03-02	0	0.045	0.043	0.045	0.045	0.048	280,000	12,665	0.0452	0.450	0.430	0.450	0.450	0.480	28,000	0.4523	-6.25%
2026-02-27	0	0.048	0.045	0.048	0.048	0.048	145,000	6,960	0.0480	0.480	0.450	0.480	0.480	0.480	14,500	0.4800	-2.04%
2026-02-26	0	0.049	0.047	0.049	0.049	0.049	20,000	980	0.0490	0.490	0.470	0.490	0.490	0.490	2,000	0.4900	0.00%
2026-02-25	0	0.049	0.047	0.049	-	-	0	0	-	0.490	0.470	0.490	-	-	0	-	0.00%
2026-02-24	0	0.049	0.044	0.049	-	-	0	0	-	0.490	0.440	0.490	-	-	0	-	0.00%
2026-02-23	0	0.049	0.045	0.049	0.044	0.049	45,000	2,055	0.0457	0.490	0.450	0.490	0.440	0.490	4,500	0.4567	0.00%
2026-02-20	0	0.049	0.048	0.050	0.048	0.049	245,000	11,920	0.0487	0.490	0.480	0.500	0.480	0.490	24,500	0.4865	-2.00%
2026-02-16	0	0.050	0.047	0.051	0.050	0.051	370,000	18,660	0.0504	0.500	0.470	0.510	0.500	0.510	37,000	0.5043	8.70%
2026-02-13	0	0.046	0.046	0.048	0.046	0.050	1,025,000	48,280	0.0471	0.460	0.460	0.480	0.460	0.500	102,500	0.4710	-4.17%
2026-02-12	0	0.048	0.048	0.049	0.047	0.049	825,000	39,825	0.0483	0.480	0.480	0.490	0.470	0.490	82,500	0.4827	-4.00%
2026-02-11	0	0.050	0.047	0.050	0.043	0.050	5,330,000	251,090	0.0471	0.500	0.470	0.500	0.430	0.500	533,000	0.4711	4.17%
2026-02-10	0	0.048	0.047	0.048	0.046	0.078	24,390,000	1,323,110	0.0542	0.480	0.470	0.480	0.460	0.780	2,439,000	0.5425	-35.14%
2026-02-09	0	0.074	0.067	0.074	0.063	0.078	1,170,000	78,450	0.0671	0.740	0.670	0.740	0.630	0.780	117,000	0.6705	0.00%
2026-02-06	0	0.074	0.065	0.074	0.060	0.078	7,780,000	514,565	0.0661	0.740	0.650	0.740	0.600	0.780	778,000	0.6614	-7.50%
2026-02-05	0	0.080	0.066	0.080	0.075	0.082	3,881,000	299,866	0.0773	0.800	0.660	0.800	0.750	0.820	388,100	0.7727	0.00%
2026-02-04	0	0.080	0.076	0.080	0.074	0.083	605,000	47,545	0.0786	0.800	0.760	0.800	0.740	0.830	60,500	0.7859	0.00%
2026-02-03	0	0.080	0.074	0.080	0.067	0.083	6,975,000	521,125	0.0747	0.800	0.740	0.800	0.670	0.830	697,500	0.7471	-1.23%
2026-02-02	0	0.081	0.076	0.081	0.075	0.095	2,655,000	222,830	0.0839	0.810	0.760	0.810	0.750	0.950	265,500	0.8393	-2.41%
2026-01-30	0	0.083	0.076	0.079	0.075	0.083	1,175,000	88,665	0.0755	0.830	0.760	0.790	0.750	0.830	117,500	0.7546	0.00%
2026-01-29	0	0.083	0.078	0.083	0.076	0.085	4,130,000	329,630	0.0798	0.830	0.780	0.830	0.760	0.850	413,000	0.7981	3.75%
2026-01-28	0	0.080	0.075	0.080	0.057	0.085	13,055,000	977,425	0.0749	0.800	0.750	0.800	0.570	0.850	1,305,500	0.7487	26.98%
2026-01-27	0	0.063	0.057	0.063	0.056	0.067	1,990,000	125,440	0.0630	0.630	0.570	0.630	0.560	0.670	199,000	0.6304	1.61%
2026-01-26	0	0.062	0.055	0.062	0.060	0.062	2,090,000	126,625	0.0606	0.620	0.550	0.620	0.600	0.620	209,000	0.6059	8.77%
2026-01-23	0	0.057	0.052	0.057	0.053	0.059	2,643,000	148,174	0.0561	0.570	0.520	0.570	0.530	0.590	264,300	0.5606	9.62%
2026-01-22	0	0.052	0.048	0.052	0.047	0.056	7,513,932	374,971	0.0499	0.520	0.480	0.520	0.470	0.560	751,393	0.4990	10.64%
2026-01-21	0	0.047	0.045	0.047	0.047	0.049	1,300,000	61,320	0.0472	0.470	0.450	0.470	0.470	0.490	130,000	0.4717	0.00%
2026-01-20	0	0.047	0.043	0.047	0.043	0.049	2,355,000	108,695	0.0462	0.470	0.430	0.470	0.430	0.490	235,500	0.4615	6.82%
2026-01-19	0	0.044	0.041	0.044	0.040	0.047	2,290,000	95,945	0.0419	0.440	0.410	0.440	0.400	0.470	229,000	0.4190	-2.22%
2026-01-16	0	0.045	0.043	0.045	-	-	0	0	-	0.450	0.430	0.450	-	-	0	-	0.00%
2026-01-15	0	0.045	0.043	0.045	0.043	0.047	70,000	3,165	0.0452	0.450	0.430	0.450	0.430	0.470	7,000	0.4521	4.65%
2026-01-14	0	0.043	0.042	0.043	0.044	0.044	45,000	1,980	0.0440	0.430	0.420	0.430	0.440	0.440	4,500	0.4400	-4.44%
2026-01-13	0	0.045	0.043	0.045	0.042	0.046	450,000	19,915	0.0443	0.450	0.430	0.450	0.420	0.460	45,000	0.4426	-4.26%
2026-01-12	0	0.047	0.044	0.047	0.044	0.047	130,000	5,935	0.0457	0.470	0.440	0.470	0.440	0.470	13,000	0.4565	0.00%
2026-01-09	0	0.047	0.044	0.047	0.044	0.049	890,000	40,845	0.0459	0.470	0.440	0.470	0.440	0.490	89,000	0.4589	2.17%
2026-01-08	0	0.046	0.043	0.046	0.041	0.047	1,540,000	66,740	0.0433	0.460	0.430	0.460	0.410	0.470	154,000	0.4334	0.00%
2026-01-07	0	0.046	0.043	0.046	-	-	50,000	2,250	0.0450	0.460	0.430	0.460	-	-	5,000	0.4500	-2.13%
2026-01-06	0	0.047	0.043	0.047	0.043	0.048	730,000	32,430	0.0444	0.470	0.430	0.470	0.430	0.480	73,000	0.4442	-4.08%
2026-01-05	0	0.049	0.045	0.049	0.047	0.053	1,070,000	51,790	0.0484	0.490	0.450	0.490	0.470	0.530	107,000	0.4840	6.52%
2026-01-02	0	0.046	0.042	0.046	0.042	0.046	365,000	15,775	0.0432	0.460	0.420	0.460	0.420	0.460	36,500	0.4322	-2.13%
2025-12-31	0	0.047	0.041	0.047	0.040	0.047	945,000	39,870	0.0422	0.470	0.410	0.470	0.400	0.470	94,500	0.4219	4.44%
2025-12-30	0	0.045	0.041	0.046	-	-	1,873	71	0.0379	0.450	0.410	0.460	-	-	187	0.3791	-2.17%
2025-12-29	0	0.046	0.042	0.047	0.046	0.048	230,000	10,740	0.0467	0.460	0.420	0.470	0.460	0.480	23,000	0.4670	2.22%
2025-12-24	0	0.045	0.040	0.045	0.040	0.045	205,000	8,565	0.0418	0.450	0.400	0.450	0.400	0.450	20,500	0.4178	0.00%
2025-12-23	0	0.045	0.039	0.046	0.043	0.045	40,000	1,730	0.0433	0.450	0.390	0.460	0.430	0.450	4,000	0.4325	2.27%
2025-12-22	0	0.044	0.040	0.046	-	-	0	0	-	0.440	0.400	0.460	-	-	0	-	0.00%
2025-12-19	0	0.044	0.040	0.044	0.040	0.044	437,400	18,153	0.0415	0.440	0.400	0.440	0.400	0.440	43,740	0.4150	-2.22%
2025-12-18	0	0.045	0.041	0.046	-	-	0	0	-	0.450	0.410	0.460	-	-	0	-	0.00%
2025-12-17	0	0.045	0.040	0.045	-	-	1,000	36	0.0360	0.450	0.400	0.450	-	-	100	0.3600	0.00%
2025-12-16	0	0.045	0.040	0.045	0.040	0.046	1,725,000	70,865	0.0411	0.450	0.400	0.450	0.400	0.460	172,500	0.4108	2.27%
2025-12-15	0	0.044	0.040	0.046	-	-	0	0	-	0.440	0.400	0.460	-	-	0	-	0.00%
2025-12-12	0	0.044	0.040	0.044	0.040	0.045	37,400	1,621	0.0433	0.440	0.400	0.440	0.400	0.450	3,740	0.4334	-4.35%
2025-12-11	0	0.046	0.040	0.046	-	-	0	0	-	0.460	0.400	0.460	-	-	0	-	0.00%
2025-12-10	0	0.046	0.039	0.046	0.040	0.047	445,000	18,740	0.0421	0.460	0.390	0.460	0.400	0.470	44,500	0.4211	4.55%
2025-12-09	0	0.044	0.040	0.044	0.042	0.047	195,000	8,255	0.0423	0.440	0.400	0.440	0.420	0.470	19,500	0.4233	-2.22%
2025-12-08	0	0.045	0.041	0.045	-	-	3,000	105	0.0350	0.450	0.410	0.450	-	-	300	0.3500	-2.17%
2025-12-05	0	0.046	0.041	0.047	0.044	0.047	30,000	1,350	0.0450	0.460	0.410	0.470	0.440	0.470	3,000	0.4500	2.22%
2025-12-04	0	0.045	0.042	0.044	0.044	0.046	295,000	13,105	0.0444	0.450	0.420	0.440	0.440	0.460	29,500	0.4442	-4.26%
2025-12-03	0	0.047	0.043	0.047	0.043	0.049	1,640,000	74,050	0.0452	0.470	0.430	0.470	0.430	0.490	164,000	0.4515	2.17%
2025-12-02	0	0.046	0.041	0.046	0.041	0.047	140,000	5,950	0.0425	0.460	0.410	0.460	0.410	0.470	14,000	0.4250	2.22%
2025-12-01	0	0.045	0.039	0.045	0.042	0.045	220,000	9,375	0.0426	0.450	0.390	0.450	0.420	0.450	22,000	0.4261	0.00%
2025-11-28	0	0.045	0.041	0.045	-	-	0	0	-	0.450	0.410	0.450	-	-	0	-	0.00%
2025-11-27	0	0.045	0.042	0.045	0.044	0.045	445,000	19,780	0.0444	0.450	0.420	0.450	0.440	0.450	44,500	0.4445	-2.17%
2025-11-26	0	0.046	0.041	0.046	0.043	0.047	320,000	13,995	0.0437	0.460	0.410	0.460	0.430	0.470	32,000	0.4373	4.55%
2025-11-25	0	0.044	0.038	0.044	0.042	0.045	125,000	5,295	0.0424	0.440	0.380	0.440	0.420	0.450	12,500	0.4236	2.33%
2025-11-24	0	0.043	0.039	0.043	0.045	0.045	105,000	4,725	0.0450	0.430	0.390	0.430	0.450	0.450	10,500	0.4500	4.88%
2025-11-21	0	0.041	0.039	0.042	0.039	0.043	1,036,000	41,836	0.0404	0.410	0.390	0.420	0.390	0.430	103,600	0.4038	-2.38%
2025-11-20	0	0.042	0.037	0.042	0.042	0.042	20,000	840	0.0420	0.420	0.370	0.420	0.420	0.420	2,000	0.4200	5.00%
2025-11-19	0	0.040	0.037	0.040	0.040	0.042	270,000	11,020	0.0408	0.400	0.370	0.400	0.400	0.420	27,000	0.4081	0.00%
2025-11-18	0	0.040	0.037	0.041	0.040	0.041	540,000	22,040	0.0408	0.400	0.370	0.410	0.400	0.410	54,000	0.4081	5.26%
2025-11-17	0	0.038	0.036	0.039	0.036	0.039	400,000	14,860	0.0372	0.380	0.360	0.390	0.360	0.390	40,000	0.3715	-2.56%
2025-11-14	0	0.039	0.036	0.039	0.036	0.040	515,000	19,470	0.0378	0.390	0.360	0.390	0.360	0.400	51,500	0.3781	0.00%
2025-11-13	0	0.039	0.038	0.039	-	-	0	0	-	0.390	0.380	0.390	-	-	0	-	0.00%
2025-11-12	0	0.039	0.037	0.040	0.034	0.042	5,585,000	212,015	0.0380	0.390	0.370	0.400	0.340	0.420	558,500	0.3796	11.43%
2025-11-11	0	0.035	0.033	0.035	0.033	0.035	750,000	25,265	0.0337	0.350	0.330	0.350	0.330	0.350	75,000	0.3369	0.00%
2025-11-10	0	0.035	0.033	0.035	0.033	0.035	120,000	4,045	0.0337	0.350	0.330	0.350	0.330	0.350	12,000	0.3371	0.00%
2025-11-07	0	0.035	0.033	0.035	0.033	0.041	5,245,000	183,055	0.0349	0.350	0.330	0.350	0.330	0.410	524,500	0.3490	-5.41%
2025-11-06	0	0.037	0.036	0.037	0.033	0.041	13,880,000	479,190	0.0345	0.370	0.360	0.370	0.330	0.410	1,388,000	0.3452	-7.50%
2025-11-05	0	0.040	0.038	0.042	0.038	0.040	640,000	24,805	0.0388	0.400	0.380	0.420	0.380	0.400	64,000	0.3876	2.56%
2025-11-04	0	0.039	0.039	0.043	-	-	0	0	-	0.390	0.390	0.430	-	-	0	-	0.00%
2025-11-03	0	0.039	0.039	0.042	0.038	0.042	455,000	19,030	0.0418	0.390	0.390	0.420	0.380	0.420	45,500	0.4182	-7.14%
2025-10-31	0	0.042	0.037	0.043	-	-	0	0	-	0.420	0.370	0.430	-	-	0	-	0.00%
2025-10-30	0	0.042	0.039	0.042	0.043	0.043	5,000	215	0.0430	0.420	0.390	0.420	0.430	0.430	500	0.4300	2.44%
2025-10-28	0	0.041	0.038	0.043	-	-	0	0	-	0.410	0.380	0.430	-	-	0	-	0.00%
2025-10-27	0	0.041	0.037	0.043	-	-	0	0	-	0.410	0.370	0.430	-	-	0	-	0.00%
2025-10-24	0	0.041	0.037	0.043	-	-	0	0	-	0.410	0.370	0.430	-	-	0	-	0.00%
2025-10-23	0	0.041	0.041	0.042	0.041	0.042	1,625,000	67,445	0.0415	0.410	0.410	0.420	0.410	0.420	162,500	0.4150	-2.38%
2025-10-22	0	0.042	0.042	0.044	0.042	0.044	310,000	13,040	0.0421	0.420	0.420	0.440	0.420	0.440	31,000	0.4206	0.00%
2025-10-21	0	0.042	0.041	0.045	-	-	0	0	-	0.420	0.410	0.450	-	-	0	-	0.00%
2025-10-20	0	0.042	0.041	0.046	0.042	0.043	270,000	11,365	0.0421	0.420	0.410	0.460	0.420	0.430	27,000	0.4209	-2.33%
2025-10-17	0	0.043	0.043	0.047	0.043	0.043	10,000	430	0.0430	0.430	0.430	0.470	0.430	0.430	1,000	0.4300	0.00%
2025-10-16	0	0.043	0.043	0.047	-	-	0	0	-	0.430	0.430	0.470	-	-	0	-	0.00%
2025-10-15	0	0.043	0.043	0.045	0.043	0.043	10,000	430	0.0430	0.430	0.430	0.450	0.430	0.430	1,000	0.4300	0.00%
2025-10-14	0	0.043	0.043	0.045	0.043	0.045	512,500	22,535	0.0440	0.430	0.430	0.450	0.430	0.450	51,250	0.4397	-2.27%
2025-10-13	0	0.044	0.042	0.044	0.045	0.045	25,000	1,110	0.0444	0.440	0.420	0.440	0.450	0.450	2,500	0.4440	0.00%
2025-10-10	0	0.044	0.042	0.045	0.041	0.044	402,000	17,252	0.0429	0.440	0.420	0.450	0.410	0.440	40,200	0.4292	4.76%
2025-10-09	0	0.042	0.042	0.043	0.042	0.045	235,000	10,220	0.0435	0.420	0.420	0.430	0.420	0.450	23,500	0.4349	-2.33%
2025-10-08	0	0.043	0.042	0.043	0.042	0.043	465,000	19,630	0.0422	0.430	0.420	0.430	0.420	0.430	46,500	0.4222	2.38%
2025-10-06	0	0.042	0.042	0.044	0.042	0.044	819,400	34,792	0.0425	0.420	0.420	0.440	0.420	0.440	81,940	0.4246	-4.55%
2025-10-03	0	0.044	0.042	0.044	0.042	0.045	1,075,000	47,455	0.0441	0.440	0.420	0.440	0.420	0.450	107,500	0.4414	4.76%
2025-10-02	0	0.042	0.042	0.044	0.041	0.044	944,000	39,465	0.0418	0.420	0.420	0.440	0.410	0.440	94,400	0.4181	0.00%
2025-09-30	0	0.042	0.042	0.044	0.041	0.044	1,390,000	58,605	0.0422	0.420	0.420	0.440	0.410	0.440	139,000	0.4216	-4.55%
2025-09-29	0	0.044	0.042	0.045	0.040	0.045	2,586,000	110,157	0.0426	0.440	0.420	0.450	0.400	0.450	258,600	0.4260	-4.35%
2025-09-26	0	0.046	0.044	0.046	0.045	0.047	80,000	3,635	0.0454	0.460	0.440	0.460	0.450	0.470	8,000	0.4544	2.22%
2025-09-25	0	0.045	0.043	0.045	0.043	0.046	270,000	11,995	0.0444	0.450	0.430	0.450	0.430	0.460	27,000	0.4443	0.00%
2025-09-24	0	0.045	0.044	0.046	0.043	0.046	1,140,000	49,690	0.0436	0.450	0.440	0.460	0.430	0.460	114,000	0.4359	-2.17%
2025-09-23	0	0.046	0.044	0.046	0.045	0.047	610,000	27,805	0.0456	0.460	0.440	0.460	0.450	0.470	61,000	0.4558	-2.13%
2025-09-22	0	0.047	0.046	0.047	0.046	0.048	210,000	9,845	0.0469	0.470	0.460	0.470	0.460	0.480	21,000	0.4688	-2.08%
2025-09-19	0	0.048	0.047	0.048	0.046	0.048	390,000	18,515	0.0475	0.480	0.470	0.480	0.460	0.480	39,000	0.4747	-2.04%
2025-09-18	0	0.049	0.048	0.049	0.047	0.049	740,950	35,298	0.0476	0.490	0.480	0.490	0.470	0.490	74,095	0.4764	4.26%
2025-09-17	0	0.047	0.046	0.048	0.047	0.051	815,000	39,110	0.0480	0.470	0.460	0.480	0.470	0.510	81,500	0.4799	-6.00%
2025-09-16	0	0.050	0.048	0.049	0.048	0.052	1,370,000	67,870	0.0495	0.500	0.480	0.490	0.480	0.520	137,000	0.4954	6.38%
2025-09-15	0	0.047	0.047	0.048	0.047	0.053	2,215,000	106,855	0.0482	0.470	0.470	0.480	0.470	0.530	221,500	0.4824	-7.84%
2025-09-12	0	0.051	0.050	0.051	0.050	0.062	10,645,000	578,595	0.0544	0.510	0.500	0.510	0.500	0.620	1,064,500	0.5435	-8.93%
2025-09-11	0	0.056	0.056	0.057	0.050	0.080	31,755,000	1,841,800	0.0580	0.560	0.560	0.570	0.500	0.800	3,175,500	0.5800	7.69%
2025-09-10	0	0.052	0.048	0.052	0.043	0.056	12,250,000	605,455	0.0494	0.520	0.480	0.520	0.430	0.560	1,225,000	0.4942	8.33%
2025-09-09	0	0.048	0.044	0.048	0.043	0.048	1,405,000	64,320	0.0458	0.480	0.440	0.480	0.430	0.480	140,500	0.4578	9.09%
2025-09-08	0	0.044	0.041	0.044	0.040	0.044	1,365,000	56,895	0.0417	0.440	0.410	0.440	0.400	0.440	136,500	0.4168	0.00%
2025-09-05	0	0.044	0.041	0.044	0.044	0.045	435,000	18,785	0.0432	0.440	0.410	0.440	0.440	0.450	43,500	0.4318	-2.22%
2025-09-04	0	0.045	0.040	0.045	0.040	0.045	355,000	15,140	0.0426	0.450	0.400	0.450	0.400	0.450	35,500	0.4265	4.65%
2025-09-03	0	0.043	0.040	0.043	0.039	0.049	4,050,000	169,925	0.0420	0.430	0.400	0.430	0.390	0.490	405,000	0.4196	-12.24%
2025-09-02	0	0.049	0.044	0.049	0.048	0.049	355,000	17,070	0.0481	0.490	0.440	0.490	0.480	0.490	35,500	0.4808	4.26%
2025-09-01	0	0.047	0.044	0.047	0.042	0.049	1,820,000	80,500	0.0442	0.470	0.440	0.470	0.420	0.490	182,000	0.4423	0.00%
2025-08-29	0	0.047	0.043	0.047	0.041	0.048	2,909,665	131,986	0.0454	0.470	0.430	0.470	0.410	0.480	290,966	0.4536	-4.08%
2025-08-28	0	0.049	0.044	0.049	-	-	0	0	-	0.490	0.440	0.490	-	-	0	-	0.00%
2025-08-27	0	0.049	0.045	0.049	0.046	0.051	615,000	30,145	0.0490	0.490	0.450	0.490	0.460	0.510	61,500	0.4902	-3.92%
2025-08-26	0	0.051	0.048	0.051	0.046	0.054	1,385,000	68,960	0.0498	0.510	0.480	0.510	0.460	0.540	138,500	0.4979	4.08%
2025-08-25	0	0.049	0.045	0.049	0.045	0.053	2,890,000	142,125	0.0492	0.490	0.450	0.490	0.450	0.530	289,000	0.4918	8.89%
2025-08-22	0	0.045	0.042	0.045	0.038	0.050	8,588,600	366,524	0.0427	0.450	0.420	0.450	0.380	0.500	858,860	0.4268	15.38%
2025-08-21	0	0.039	0.036	0.039	0.038	0.039	350,000	13,310	0.0380	0.390	0.360	0.390	0.380	0.390	35,000	0.3803	2.63%
2025-08-20	0	0.038	0.036	0.038	0.034	0.040	3,352,500	121,140	0.0361	0.380	0.360	0.380	0.340	0.400	335,250	0.3613	5.56%
2025-08-19	0	0.036	0.036	0.038	0.036	0.042	1,190,000	45,180	0.0380	0.360	0.360	0.380	0.360	0.420	119,000	0.3797	-7.69%
2025-08-18	0	0.039	0.036	0.039	0.036	0.039	1,390,250	53,062	0.0382	0.390	0.360	0.390	0.360	0.390	139,025	0.3817	0.00%
2025-08-15	0	0.039	0.036	0.039	0.035	0.042	5,410,000	195,710	0.0362	0.390	0.360	0.390	0.350	0.420	541,000	0.3618	5.41%
2025-08-14	0	0.037	0.035	0.037	-	-	400	12	0.0300	0.370	0.350	0.370	-	-	40	0.3000	-2.63%
2025-08-13	0	0.038	0.036	0.038	0.038	0.038	100,000	3,800	0.0380	0.380	0.360	0.380	0.380	0.380	10,000	0.3800	0.00%
2025-08-12	0	0.038	0.036	0.038	0.036	0.038	300,000	11,120	0.0371	0.380	0.360	0.380	0.360	0.380	30,000	0.3707	-5.00%
2025-08-11	0	0.040	0.036	0.040	0.035	0.042	2,000,000	77,490	0.0387	0.400	0.360	0.400	0.350	0.420	200,000	0.3875	17.65%
2025-08-08	0	0.034	0.034	0.037	0.034	0.035	2,210,000	75,480	0.0342	0.340	0.340	0.370	0.340	0.350	221,000	0.3415	-10.53%
2025-08-07	0	0.038	0.035	0.038	0.037	0.040	60,000	2,340	0.0390	0.380	0.350	0.380	0.370	0.400	6,000	0.3900	0.00%
2025-08-06	0	0.038	0.034	0.038	-	-	0	0	-	0.380	0.340	0.380	-	-	0	-	0.00%
2025-08-05	0	0.038	0.036	0.038	0.037	0.039	570,000	21,120	0.0371	0.380	0.360	0.380	0.370	0.390	57,000	0.3705	0.00%
2025-08-04	0	0.038	0.034	0.038	-	-	0	0	-	0.380	0.340	0.380	-	-	0	-	0.00%
2025-08-01	0	0.038	0.036	0.040	0.032	0.038	2,995,000	101,470	0.0339	0.380	0.360	0.400	0.320	0.380	299,500	0.3388	15.15%
2025-07-31	0	0.033	0.033	0.035	-	-	0	0	-	0.330	0.330	0.350	-	-	0	-	0.00%
2025-07-30	0	0.033	0.033	0.035	0.033	0.035	235,695	7,865	0.0334	0.330	0.330	0.350	0.330	0.350	23,570	0.3337	0.00%
2025-07-29	0	0.033	0.033	0.036	0.033	0.034	1,100,000	36,450	0.0331	0.330	0.330	0.360	0.330	0.340	110,000	0.3314	-8.33%
2025-07-28	0	0.036	0.034	0.036	0.036	0.036	300,000	10,800	0.0360	0.360	0.340	0.360	0.360	0.360	30,000	0.3600	2.86%
2025-07-25	0	0.035	0.035	0.036	0.035	0.035	90,000	3,150	0.0350	0.350	0.350	0.360	0.350	0.350	9,000	0.3500	0.00%
2025-07-24	0	0.035	0.032	0.036	0.035	0.035	200,000	7,000	0.0350	0.350	0.320	0.360	0.350	0.350	20,000	0.3500	0.00%
2025-07-23	0	0.035	0.032	0.035	0.035	0.035	75,000	2,625	0.0350	0.350	0.320	0.350	0.350	0.350	7,500	0.3500	2.94%
2025-07-22	0	0.034	0.032	0.034	0.034	0.034	60,000	2,040	0.0340	0.340	0.320	0.340	0.340	0.340	6,000	0.3400	-2.86%
2025-07-21	0	0.035	0.031	0.035	-	-	0	0	-	0.350	0.310	0.350	-	-	0	-	0.00%
2025-07-18	0	0.035	0.032	0.035	0.031	0.035	660,000	21,200	0.0321	0.350	0.320	0.350	0.310	0.350	66,000	0.3212	2.94%
2025-07-17	0	0.034	0.033	0.036	0.034	0.034	31,500	1,057	0.0336	0.340	0.330	0.360	0.340	0.340	3,150	0.3356	0.00%
2025-07-16	0	0.034	0.034	0.041	0.034	0.034	20,000	680	0.0340	0.340	0.340	0.410	0.340	0.340	2,000	0.3400	0.00%
2025-07-15	0	0.034	0.034	0.040	0.034	0.034	15,000	510	0.0340	0.340	0.340	0.400	0.340	0.340	1,500	0.3400	0.00%
2025-07-14	0	0.034	0.033	0.039	-	-	0	0	-	0.340	0.330	0.390	-	-	0	-	0.00%
2025-07-11	0	0.034	0.034	0.038	0.034	0.036	221,000	7,908	0.0358	0.340	0.340	0.380	0.340	0.360	22,100	0.3578	0.00%
2025-07-10	0	0.034	0.033	0.034	0.034	0.034	100,000	3,400	0.0340	0.340	0.330	0.340	0.340	0.340	10,000	0.3400	3.03%
2025-07-09	0	0.033	0.033	0.036	0.033	0.034	100,000	3,315	0.0332	0.330	0.330	0.360	0.330	0.340	10,000	0.3315	-2.94%
2025-07-08	0	0.034	0.034	0.036	0.033	0.034	215,000	7,225	0.0336	0.340	0.340	0.360	0.330	0.340	21,500	0.3360	-10.53%
2025-07-07	0	0.038	0.034	0.038	-	-	0	0	-	0.380	0.340	0.380	-	-	0	-	-2.56%
2025-07-04	0	0.039	0.034	0.039	-	-	0	0	-	0.390	0.340	0.390	-	-	0	-	0.00%
2025-07-03	0	0.039	0.035	0.041	-	-	0	0	-	0.390	0.350	0.410	-	-	0	-	0.00%
2025-07-02	0	0.039	0.036	0.040	0.039	0.039	270,000	10,530	0.0390	0.390	0.360	0.400	0.390	0.390	27,000	0.3900	0.00%
2025-06-30	0	0.039	0.035	0.039	0.039	0.040	745,000	29,130	0.0391	0.390	0.350	0.390	0.390	0.400	74,500	0.3910	0.00%
2025-06-27	0	0.039	0.037	0.039	0.035	0.039	135,000	5,045	0.0374	0.390	0.370	0.390	0.350	0.390	13,500	0.3737	0.00%
2025-06-26	0	0.039	0.036	0.039	0.039	0.040	100,000	3,810	0.0381	0.390	0.360	0.390	0.390	0.400	10,000	0.3810	8.33%
2025-06-25	0	0.036	0.033	0.036	-	-	0	0	-	0.360	0.330	0.360	-	-	0	-	0.00%
2025-06-24	0	0.036	0.034	0.036	0.033	0.036	475,000	16,740	0.0352	0.360	0.340	0.360	0.330	0.360	47,500	0.3524	-5.26%
2025-06-23	0	0.038	0.033	0.038	-	-	0	0	-	0.380	0.330	0.380	-	-	0	-	0.00%
2025-06-20	0	0.038	0.034	0.038	-	-	0	0	-	0.380	0.340	0.380	-	-	0	-	0.00%
2025-06-19	0	0.038	0.034	0.038	0.036	0.038	146,800	5,282	0.0360	0.380	0.340	0.380	0.360	0.380	14,680	0.3598	5.56%
2025-06-18	0	0.036	0.034	0.036	0.034	0.036	115,000	3,920	0.0341	0.360	0.340	0.360	0.340	0.360	11,500	0.3409	-5.26%
2025-06-17	0	0.038	0.036	0.038	0.037	0.045	1,410,600	54,643	0.0387	0.380	0.360	0.380	0.370	0.450	141,060	0.3874	0.00%
2025-06-16	0	0.038	0.035	0.038	0.036	0.038	935,000	34,140	0.0365	0.380	0.350	0.380	0.360	0.380	93,500	0.3651	5.56%
2025-06-13	0	0.036	0.034	0.036	0.033	0.040	1,000,000	36,445	0.0364	0.360	0.340	0.360	0.330	0.400	100,000	0.3645	5.88%
2025-06-12	0	0.034	0.033	0.035	0.033	0.035	345,000	11,620	0.0337	0.340	0.330	0.350	0.330	0.350	34,500	0.3368	-2.86%
2025-06-11	0	0.035	0.034	0.035	0.032	0.035	280,000	9,100	0.0325	0.350	0.340	0.350	0.320	0.350	28,000	0.3250	6.06%
2025-06-10	0	0.033	0.031	0.035	0.032	0.033	995,000	32,345	0.0325	0.330	0.310	0.350	0.320	0.330	99,500	0.3251	0.00%
2025-06-09	0	0.033	0.031	0.034	-	-	180,000	5,940	0.0330	0.330	0.310	0.340	-	-	18,000	0.3300	0.00%
2025-06-06	0	0.033	0.033	0.034	0.033	0.046	4,565,000	163,175	0.0357	0.330	0.330	0.340	0.330	0.460	456,500	0.3574	-21.43%
2025-06-05	0	0.042	0.041	0.042	0.028	0.044	2,015,000	63,885	0.0317	0.420	0.410	0.420	0.280	0.440	201,500	0.3170	44.83%
2025-06-04	0	0.029	0.029	0.033	0.029	0.031	715,000	21,355	0.0299	0.290	0.290	0.330	0.290	0.310	71,500	0.2987	-6.45%
2025-06-03	0	0.031	0.031	0.033	0.030	0.032	200,000	6,265	0.0313	0.310	0.310	0.330	0.300	0.320	20,000	0.3133	-6.06%
2025-06-02	0	0.033	0.030	0.033	0.029	0.034	1,510,000	47,430	0.0314	0.330	0.300	0.330	0.290	0.340	151,000	0.3141	17.86%
2025-05-30	0	0.028	0.028	0.030	0.028	0.028	202,000	5,648	0.0280	0.280	0.280	0.300	0.280	0.280	20,200	0.2796	0.00%
2025-05-29	0	0.028	0.028	0.030	-	-	0	0	-	0.280	0.280	0.300	-	-	0	-	0.00%
2025-05-28	0	0.028	0.028	0.031	0.028	0.029	165,000	4,755	0.0288	0.280	0.280	0.310	0.280	0.290	16,500	0.2882	-9.68%
2025-05-27	0	0.031	0.029	0.033	-	-	0	0	-	0.310	0.290	0.330	-	-	0	-	0.00%
2025-05-26	0	0.031	0.029	0.032	-	-	0	0	-	0.310	0.290	0.320	-	-	0	-	0.00%
2025-05-23	0	0.031	0.029	0.033	-	-	0	0	-	0.310	0.290	0.330	-	-	0	-	0.00%
2025-05-22	0	0.031	0.029	0.033	-	-	0	0	-	0.310	0.290	0.330	-	-	0	-	0.00%
2025-05-21	0	0.031	0.031	0.034	-	-	0	0	-	0.310	0.310	0.340	-	-	0	-	6.90%
2025-05-20	0	0.029	0.029	0.035	0.029	0.030	110,000	3,240	0.0295	0.290	0.290	0.350	0.290	0.300	11,000	0.2945	0.00%
2025-05-19	0	0.029	0.028	0.034	-	-	0	0	-	0.290	0.280	0.340	-	-	0	-	0.00%
2025-05-16	0	0.029	0.029	0.033	0.029	0.029	290,000	8,410	0.0290	0.290	0.290	0.330	0.290	0.290	29,000	0.2900	-3.33%
2025-05-15	0	0.030	0.029	0.030	0.029	0.030	855,000	25,250	0.0295	0.300	0.290	0.300	0.290	0.300	85,500	0.2953	-6.25%
2025-05-14	0	0.032	0.029	0.032	0.032	0.032	525,000	16,800	0.0320	0.320	0.290	0.320	0.320	0.320	52,500	0.3200	0.00%
2025-05-13	0	0.032	0.030	0.035	-	-	0	0	-	0.320	0.300	0.350	-	-	0	-	0.00%
2025-05-12	0	0.032	0.032	0.035	0.032	0.033	895,000	28,740	0.0321	0.320	0.320	0.350	0.320	0.330	89,500	0.3211	-8.57%
2025-05-09	0	0.035	0.031	0.035	-	-	0	0	-	0.350	0.310	0.350	-	-	0	-	0.00%
2025-05-08	0	0.035	0.030	0.035	0.030	0.035	115,000	3,575	0.0311	0.350	0.300	0.350	0.300	0.350	11,500	0.3109	2.94%
2025-05-07	0	0.034	0.032	0.035	-	-	0	0	-	0.340	0.320	0.350	-	-	0	-	0.00%
2025-05-06	0	0.034	0.034	0.035	-	-	1,000	25	0.0250	0.340	0.340	0.350	-	-	100	0.2500	3.03%
2025-05-02	0	0.033	0.033	0.035	0.033	0.033	5,000	165	0.0330	0.330	0.330	0.350	0.330	0.330	500	0.3300	-2.94%
2025-04-30	0	0.034	0.034	0.036	0.032	0.035	1,315,000	42,560	0.0324	0.340	0.340	0.360	0.320	0.350	131,500	0.3237	-12.82%
2025-04-29	0	0.039	0.036	0.039	0.035	0.047	3,035,000	115,430	0.0380	0.390	0.360	0.390	0.350	0.470	303,500	0.3803	-11.36%
2025-04-28	0	0.044	0.042	0.045	0.037	0.060	1,660,000	72,390	0.0436	0.440	0.420	0.450	0.370	0.600	166,000	0.4361	2.33%
2025-04-25	0	0.043	0.035	0.043	0.040	0.045	1,281,000	53,826	0.0420	0.430	0.350	0.430	0.400	0.450	128,100	0.4202	0.00%
2025-04-24	0	0.043	0.038	0.043	0.036	0.045	70,000	2,725	0.0389	0.430	0.380	0.430	0.360	0.450	7,000	0.3893	-2.27%
2025-04-23	0	0.044	0.036	0.044	0.040	0.044	275,000	11,020	0.0401	0.440	0.360	0.440	0.400	0.440	27,500	0.4007	10.00%
2025-04-22	0	0.040	0.036	0.040	0.040	0.044	315,000	12,620	0.0401	0.400	0.360	0.400	0.400	0.440	31,500	0.4006	14.29%
2025-04-17	0	0.035	0.033	0.035	0.035	0.038	1,135,000	39,740	0.0350	0.350	0.330	0.350	0.350	0.380	113,500	0.3501	0.00%
2025-04-16	0	0.035	0.034	0.035	0.035	0.044	205,000	8,255	0.0403	0.350	0.340	0.350	0.350	0.440	20,500	0.4027	-10.26%
2025-04-15	0	0.039	0.035	0.039	0.042	0.043	4,745,558	204,002	0.0430	0.390	0.350	0.390	0.420	0.430	474,556	0.4299	-2.50%
2025-04-14	0	0.040	0.032	0.040	0.039	0.040	80,000	3,135	0.0392	0.400	0.320	0.400	0.390	0.400	8,000	0.3919	5.26%
2025-04-11	0	0.038	0.035	0.038	0.034	0.042	3,895,000	146,985	0.0377	0.380	0.350	0.380	0.340	0.420	389,500	0.3774	11.76%
2025-04-10	0	0.034	0.031	0.034	0.032	0.035	605,000	19,955	0.0330	0.340	0.310	0.340	0.320	0.350	60,500	0.3298	3.03%
2025-04-09	0	0.033	0.029	0.033	0.029	0.037	305,000	9,395	0.0308	0.330	0.290	0.330	0.290	0.370	30,500	0.3080	26.92%
2025-04-08	0	0.026	0.027	0.030	0.026	0.030	181,000	4,887	0.0270	0.260	0.270	0.300	0.260	0.300	18,100	0.2700	-13.33%
2025-04-07	0	0.030	0.026	0.030	0.023	0.031	25,347,000	673,170	0.0266	0.300	0.260	0.300	0.230	0.310	2,534,700	0.2656	-3.23%
2025-04-03	0	0.031	0.029	0.034	0.031	0.031	80,000	2,480	0.0310	0.310	0.290	0.340	0.310	0.310	8,000	0.3100	-3.13%
2025-04-02	0	0.032	0.030	0.033	0.031	0.033	95,000	2,965	0.0312	0.320	0.300	0.330	0.310	0.330	9,500	0.3121	14.29%
2025-04-01	0	0.028	0.028	0.030	0.028	0.028	1,000,000	28,000	0.0280	0.280	0.280	0.300	0.280	0.280	100,000	0.2800	-6.67%
2025-03-31	0	0.030	0.028	0.031	0.028	0.031	50,000	1,415	0.0283	0.300	0.280	0.310	0.280	0.310	5,000	0.2830	-3.23%
2025-03-28	0	0.031	0.029	0.031	0.031	0.031	120,000	3,720	0.0310	0.310	0.290	0.310	0.310	0.310	12,000	0.3100	10.71%
2025-03-27	0	0.028	0.028	0.031	0.028	0.040	1,725,000	51,440	0.0298	0.280	0.280	0.310	0.280	0.400	172,500	0.2982	-6.67%
2025-03-26	0	0.030	0.027	0.030	-	-	0	0	-	0.300	0.270	0.300	-	-	0	-	0.00%
2025-03-25	0	0.030	0.030	0.031	0.029	0.031	395,000	11,545	0.0292	0.300	0.300	0.310	0.290	0.310	39,500	0.2923	-3.23%
2025-03-24	0	0.031	0.028	0.031	0.033	0.033	5,200	169	0.0325	0.310	0.280	0.310	0.330	0.330	520	0.3250	10.71%
2025-03-21	0	0.028	0.028	0.031	0.028	0.034	540,000	16,555	0.0307	0.280	0.280	0.310	0.280	0.340	54,000	0.3066	-12.50%
2025-03-20	0	0.032	0.031	0.034	0.032	0.032	95,000	3,040	0.0320	0.320	0.310	0.340	0.320	0.320	9,500	0.3200	-8.57%
2025-03-19	0	0.035	0.032	0.035	0.031	0.036	157,600	5,437	0.0345	0.350	0.320	0.350	0.310	0.360	15,760	0.3450	9.37%
2025-03-18	0	0.032	0.032	0.035	0.030	0.039	2,767,500	94,592	0.0342	0.320	0.320	0.350	0.300	0.390	276,750	0.3418	0.00%
2025-03-17	0	0.032	0.030	0.032	0.030	0.035	2,133,000	66,170	0.0310	0.320	0.300	0.320	0.300	0.350	213,300	0.3102	-5.88%
2025-03-14	0	0.034	0.033	0.035	0.028	0.045	17,920,000	664,175	0.0371	0.340	0.330	0.350	0.280	0.450	1,792,000	0.3706	41.67%
2025-03-13	0	0.024	0.024	0.028	-	-	0	0	-	0.240	0.240	0.280	-	-	0	-	0.00%
2025-03-12	0	0.024	0.024	0.028	0.024	0.024	11,000	260	0.0236	0.240	0.240	0.280	0.240	0.240	1,100	0.2364	-4.00%
2025-03-11	0	0.025	0.024	0.028	0.025	0.025	35,000	875	0.0250	0.250	0.240	0.280	0.250	0.250	3,500	0.2500	-3.85%
2025-03-10	0	0.026	0.024	0.028	-	-	1,400	28	0.0200	0.260	0.240	0.280	-	-	140	0.2000	0.00%
2025-03-07	0	0.026	0.026	0.028	0.023	0.024	370,000	9,035	0.0244	0.260	0.260	0.280	0.230	0.240	37,000	0.2442	-3.70%
2025-03-06	0	0.027	0.026	0.027	0.023	0.027	320,000	8,460	0.0264	0.270	0.260	0.270	0.230	0.270	32,000	0.2644	0.00%
2025-03-05	0	0.027	0.024	0.027	0.025	0.028	260,000	6,760	0.0260	0.270	0.240	0.270	0.250	0.280	26,000	0.2600	17.39%
2025-03-04	0	0.023	0.023	0.026	0.023	0.026	440,000	10,755	0.0244	0.230	0.230	0.260	0.230	0.260	44,000	0.2444	-11.54%
2025-03-03	0	0.026	0.024	0.028	-	-	1,000	18	0.0180	0.260	0.240	0.280	-	-	100	0.1800	0.00%
2025-02-28	0	0.026	0.025	0.027	-	-	365,000	9,490	0.0260	0.260	0.250	0.270	-	-	36,500	0.2600	0.00%
2025-02-27	0	0.026	0.026	0.027	0.026	0.026	9,000	218	0.0242	0.260	0.260	0.270	0.260	0.260	900	0.2422	4.00%
2025-02-26	0	0.025	0.024	0.025	0.022	0.025	3,185,000	76,570	0.0240	0.250	0.240	0.250	0.220	0.250	318,500	0.2404	-3.85%
2025-02-25	0	0.026	0.025	0.026	0.026	0.032	2,890,000	79,130	0.0274	0.260	0.250	0.260	0.260	0.320	289,000	0.2738	-3.70%
2025-02-24	0	0.027	0.027	0.032	0.026	0.029	361,000	9,924	0.0275	0.270	0.270	0.320	0.260	0.290	36,100	0.2749	-20.59%
2025-02-21	0	0.034	0.030	0.034	0.034	0.034	5,000	170	0.0340	0.340	0.300	0.340	0.340	0.340	500	0.3400	13.33%
2025-02-20	0	0.030	0.030	0.034	-	-	0	0	-	0.300	0.300	0.340	-	-	0	-	0.00%
2025-02-19	0	0.030	0.030	0.034	0.030	0.030	400,000	12,000	0.0300	0.300	0.300	0.340	0.300	0.300	40,000	0.3000	-6.25%
2025-02-18	0	0.032	0.030	0.032	0.027	0.032	220,000	6,560	0.0298	0.320	0.300	0.320	0.270	0.320	22,000	0.2982	6.67%
2025-02-17	0	0.030	0.028	0.033	0.030	0.030	1,200,000	36,000	0.0300	0.300	0.280	0.330	0.300	0.300	120,000	0.3000	0.00%
2025-02-14	0	0.030	0.030	0.031	0.028	0.032	803,000	23,958	0.0298	0.300	0.300	0.310	0.280	0.320	80,300	0.2984	20.00%
2025-02-13	0	0.025	0.025	0.027	0.025	0.025	145,000	3,625	0.0250	0.250	0.250	0.270	0.250	0.250	14,500	0.2500	0.00%
2025-02-12	0	0.025	0.025	0.027	0.025	0.025	40,000	1,000	0.0250	0.250	0.250	0.270	0.250	0.250	4,000	0.2500	-3.85%
2025-02-11	0	0.026	0.026	0.027	0.026	0.026	8,000	196	0.0245	0.260	0.260	0.270	0.260	0.260	800	0.2450	0.00%
2025-02-10	0	0.026	0.026	0.027	0.026	0.026	280,000	7,280	0.0260	0.260	0.260	0.270	0.260	0.260	28,000	0.2600	0.00%
2025-02-07	0	0.026	0.026	0.027	-	-	0	0	-	0.260	0.260	0.270	-	-	0	-	0.00%
2025-02-06	0	0.026	0.025	0.027	-	-	0	0	-	0.260	0.250	0.270	-	-	0	-	0.00%
2025-02-05	0	0.026	0.026	0.027	0.025	0.026	740,000	19,100	0.0258	0.260	0.260	0.270	0.250	0.260	74,000	0.2581	0.00%
2025-02-04	0	0.026	0.026	0.027	0.025	0.026	320,000	8,185	0.0256	0.260	0.260	0.270	0.250	0.260	32,000	0.2558	-3.70%
2025-02-03	0	0.027	0.027	0.028	0.027	0.027	1,015,000	27,405	0.0270	0.270	0.270	0.280	0.270	0.270	101,500	0.2700	0.00%
2025-01-28	0	0.027	0.027	0.028	0.027	0.027	211,000	5,691	0.0270	0.270	0.270	0.280	0.270	0.270	21,100	0.2697	-3.57%
2025-01-27	0	0.028	0.028	0.029	0.028	0.028	1,120,000	31,360	0.0280	0.280	0.280	0.290	0.280	0.280	112,000	0.2800	0.00%
2025-01-24	0	0.028	0.028	0.029	0.028	0.028	5,000	140	0.0280	0.280	0.280	0.290	0.280	0.280	500	0.2800	-3.45%
2025-01-23	0	0.029	0.027	0.029	0.029	0.029	810,000	23,490	0.0290	0.290	0.270	0.290	0.290	0.290	81,000	0.2900	0.00%
2025-01-22	0	0.029	0.027	0.029	0.029	0.029	15,000	435	0.0290	0.290	0.270	0.290	0.290	0.290	1,500	0.2900	-3.33%
2025-01-21	0	0.030	0.028	0.030	0.029	0.031	270,000	7,850	0.0291	0.300	0.280	0.300	0.290	0.310	27,000	0.2907	7.14%
2025-01-20	0	0.028	0.027	0.028	0.028	0.034	7,817,000	228,323	0.0292	0.280	0.270	0.280	0.280	0.340	781,700	0.2921	-17.65%
2025-01-17	0	0.034	0.035	0.036	0.030	0.045	9,905,000	370,085	0.0374	0.340	0.350	0.360	0.300	0.450	990,500	0.3736	17.24%
2025-01-16	0	0.029	0.029	0.030	0.023	0.036	5,480,000	153,850	0.0281	0.290	0.290	0.300	0.230	0.360	548,000	0.2807	26.09%
2025-01-15	0	0.023	0.022	0.023	-	-	0	0	-	0.230	0.220	0.230	-	-	0	-	0.00%
2025-01-14	0	0.023	0.022	0.023	0.022	0.023	1,185,000	26,960	0.0228	0.230	0.220	0.230	0.220	0.230	118,500	0.2275	4.55%
2025-01-13	0	0.022	0.020	0.022	0.022	0.022	200,000	4,400	0.0220	0.220	0.200	0.220	0.220	0.220	20,000	0.2200	4.76%
2025-01-10	0	0.021	0.020	0.022	0.021	0.021	475,000	9,975	0.0210	0.210	0.200	0.220	0.210	0.210	47,500	0.2100	5.00%
2025-01-09	0	0.020	0.020	0.022	-	-	0	0	-	0.200	0.200	0.220	-	-	0	-	0.00%
2025-01-08	0	0.020	0.018	0.020	-	-	800	11	0.0138	0.200	0.180	0.200	-	-	80	0.1375	0.00%
2025-01-07	0	0.020	0.018	0.022	-	-	0	0	-	0.200	0.180	0.220	-	-	0	-	0.00%
2025-01-06	0	0.020	0.018	0.022	-	-	0	0	-	0.200	0.180	0.220	-	-	0	-	0.00%
2025-01-03	0	0.020	0.020	0.022	-	-	0	0	-	0.200	0.200	0.220	-	-	0	-	0.00%
2025-01-02	0	0.020	0.020	0.022	0.020	0.020	108,300	2,146	0.0198	0.200	0.200	0.220	0.200	0.200	10,830	0.1982	0.00%
2024-12-31	0	0.020	0.019	0.022	0.020	0.020	500,000	10,000	0.0200	0.200	0.190	0.220	0.200	0.200	50,000	0.2000	0.00%
2024-12-30	0	0.020	0.019	0.022	0.019	0.021	1,610,000	32,080	0.0199	0.200	0.190	0.220	0.190	0.210	161,000	0.1993	-4.76%
2024-12-27	0	0.021	0.020	0.023	0.020	0.021	1,290,000	26,640	0.0207	0.210	0.200	0.230	0.200	0.210	129,000	0.2065	-8.70%
2024-12-24	0	0.023	0.020	0.024	0.022	0.023	410,000	9,180	0.0224	0.230	0.200	0.240	0.220	0.230	41,000	0.2239	9.52%
2024-12-23	0	0.021	0.020	0.021	-	-	0	0	-	0.210	0.200	0.210	-	-	0	-	0.00%
2024-12-20	0	0.021	0.020	0.022	-	-	0	0	-	0.210	0.200	0.220	-	-	0	-	0.00%
2024-12-19	0	0.021	0.021	0.022	0.020	0.021	1,830,000	37,400	0.0204	0.210	0.210	0.220	0.200	0.210	183,000	0.2044	-8.70%
2024-12-18	0	0.023	0.021	0.024	-	-	0	0	-	0.230	0.210	0.240	-	-	0	-	0.00%
2024-12-17	0	0.023	0.021	0.024	0.022	0.022	40,000	880	0.0220	0.230	0.210	0.240	0.220	0.220	4,000	0.2200	0.00%
2024-12-16	0	0.023	0.021	0.024	0.022	0.024	305,000	7,120	0.0233	0.230	0.210	0.240	0.220	0.240	30,500	0.2334	-4.17%
2024-12-13	0	0.024	0.021	0.024	0.022	0.025	665,000	15,240	0.0229	0.240	0.210	0.240	0.220	0.250	66,500	0.2292	20.00%
2024-12-12	0	0.020	0.020	0.023	-	-	0	0	-	0.200	0.200	0.230	-	-	0	-	0.00%
2024-12-11	0	0.020	0.020	0.022	0.020	0.021	1,010,000	21,270	0.0211	0.200	0.200	0.220	0.200	0.210	101,000	0.2106	-9.09%
2024-12-10	0	0.022	0.022	0.024	0.022	0.024	2,625,000	59,300	0.0226	0.220	0.220	0.240	0.220	0.240	262,500	0.2259	-18.52%
2024-12-09	0	0.027	0.024	0.029	-	-	0	0	-	0.270	0.240	0.290	-	-	0	-	0.00%
2024-12-06	0	0.027	0.023	0.028	-	-	0	0	-	0.270	0.230	0.280	-	-	0	-	0.00%
2024-12-05	0	0.027	0.023	0.027	-	-	0	0	-	0.270	0.230	0.270	-	-	0	-	0.00%
2024-12-04	0	0.027	0.022	0.027	-	-	0	0	-	0.270	0.220	0.270	-	-	0	-	-3.57%
2024-12-03	0	0.028	0.024	0.028	-	-	0	0	-	0.280	0.240	0.280	-	-	0	-	0.00%
2024-12-02	0	0.028	0.025	0.028	-	-	0	0	-	0.280	0.250	0.280	-	-	0	-	0.00%
2024-11-29	0	0.028	0.025	0.028	-	-	0	0	-	0.280	0.250	0.280	-	-	0	-	-6.67%
2024-11-28	0	0.030	0.025	0.030	0.030	0.032	10,000	310	0.0310	0.300	0.250	0.300	0.300	0.320	1,000	0.3100	20.00%
2024-11-27	0	0.025	0.024	0.028	-	-	0	0	-	0.250	0.240	0.280	-	-	0	-	0.00%
2024-11-26	0	0.025	0.025	0.028	-	-	0	0	-	0.250	0.250	0.280	-	-	0	-	4.17%
2024-11-25	0	0.024	0.024	0.028	-	-	0	0	-	0.240	0.240	0.280	-	-	0	-	0.00%
2024-11-22	0	0.024	0.023	0.028	-	-	0	0	-	0.240	0.230	0.280	-	-	0	-	0.00%
2024-11-21	0	0.024	0.024	0.028	0.024	0.024	45,000	1,080	0.0240	0.240	0.240	0.280	0.240	0.240	4,500	0.2400	-4.00%
2024-11-20	0	0.025	0.025	0.028	-	-	0	0	-	0.250	0.250	0.280	-	-	0	-	0.00%
2024-11-19	0	0.025	0.024	0.029	-	-	0	0	-	0.250	0.240	0.290	-	-	0	-	0.00%
2024-11-18	0	0.025	0.024	0.029	-	-	0	0	-	0.250	0.240	0.290	-	-	0	-	0.00%
2024-11-15	0	0.025	0.025	0.029	-	-	0	0	-	0.250	0.250	0.290	-	-	0	-	0.00%
2024-11-14	0	0.025	0.025	0.029	-	-	0	0	-	0.250	0.250	0.290	-	-	0	-	0.00%
2024-11-13	0	0.025	0.025	0.029	-	-	0	0	-	0.250	0.250	0.290	-	-	0	-	0.00%
2024-11-12	0	0.025	0.024	0.029	-	-	0	0	-	0.250	0.240	0.290	-	-	0	-	0.00%
2024-11-11	0	0.025	0.025	0.029	-	-	0	0	-	0.250	0.250	0.290	-	-	0	-	0.00%
2024-11-08	0	0.025	0.025	0.029	0.025	0.026	50,000	1,270	0.0254	0.250	0.250	0.290	0.250	0.260	5,000	0.2540	4.17%
2024-11-07	0	0.024	0.024	0.029	0.024	0.024	50,000	1,200	0.0240	0.240	0.240	0.290	0.240	0.240	5,000	0.2400	-4.00%
2024-11-06	0	0.025	0.025	0.029	0.025	0.025	380,000	9,500	0.0250	0.250	0.250	0.290	0.250	0.250	38,000	0.2500	0.00%
2024-11-05	0	0.025	0.025	0.029	0.025	0.025	280,000	7,000	0.0250	0.250	0.250	0.290	0.250	0.250	28,000	0.2500	-13.79%
2024-11-04	0	0.029	0.029	0.031	-	-	0	0	-	0.290	0.290	0.310	-	-	0	-	3.57%
2024-11-01	0	0.028	0.028	0.032	0.027	0.027	90,000	2,430	0.0270	0.280	0.280	0.320	0.270	0.270	9,000	0.2700	0.00%
2024-10-31	0	0.028	0.028	0.034	-	-	0	0	-	0.280	0.280	0.340	-	-	0	-	0.00%
2024-10-30	0	0.028	0.027	0.038	-	-	0	0	-	0.280	0.270	0.380	-	-	0	-	0.00%
2024-10-29	0	0.028	0.028	0.035	0.028	0.031	355,000	10,070	0.0284	0.280	0.280	0.350	0.280	0.310	35,500	0.2837	-12.50%
2024-10-28	0	0.032	0.027	0.035	-	-	0	0	-	0.320	0.270	0.350	-	-	0	-	0.00%
2024-10-25	0	0.032	0.032	0.038	0.031	0.032	200,000	6,320	0.0316	0.320	0.320	0.380	0.310	0.320	20,000	0.3160	10.34%
2024-10-24	0	0.029	0.027	0.031	-	-	0	0	-	0.290	0.270	0.310	-	-	0	-	0.00%
2024-10-23	0	0.029	0.028	0.031	-	-	0	0	-	0.290	0.280	0.310	-	-	0	-	0.00%
2024-10-22	0	0.029	0.029	0.031	0.028	0.028	380,000	10,640	0.0280	0.290	0.290	0.310	0.280	0.280	38,000	0.2800	3.57%
2024-10-21	0	0.028	0.026	0.028	-	-	0	0	-	0.280	0.260	0.280	-	-	0	-	0.00%
2024-10-18	0	0.028	0.026	0.028	-	-	0	0	-	0.280	0.260	0.280	-	-	0	-	0.00%
2024-10-17	0	0.028	0.028	0.034	0.027	0.028	425,000	11,820	0.0278	0.280	0.280	0.340	0.270	0.280	42,500	0.2781	7.69%
2024-10-16	0	0.026	0.026	0.028	0.026	0.026	200,000	5,200	0.0260	0.260	0.260	0.280	0.260	0.260	20,000	0.2600	-10.34%
2024-10-15	0	0.029	0.026	0.029	0.029	0.030	770,000	22,530	0.0293	0.290	0.260	0.290	0.290	0.300	77,000	0.2926	-9.38%
2024-10-14	0	0.032	0.028	0.032	-	-	0	0	-	0.320	0.280	0.320	-	-	0	-	0.00%
2024-10-10	0	0.032	0.033	0.042	-	-	0	0	-	0.320	0.330	0.420	-	-	0	-	0.00%
2024-10-09	0	0.032	0.031	0.032	-	-	0	0	-	0.320	0.310	0.320	-	-	0	-	0.00%
2024-10-08	0	0.032	0.032	0.036	0.032	0.036	440,000	14,160	0.0322	0.320	0.320	0.360	0.320	0.360	44,000	0.3218	-21.95%
2024-10-07	0	0.041	0.040	0.041	0.038	0.041	1,180,000	46,370	0.0393	0.410	0.400	0.410	0.380	0.410	118,000	0.3930	7.89%
2024-10-04	0	0.038	0.036	0.038	0.032	0.043	1,455,000	56,360	0.0387	0.380	0.360	0.380	0.320	0.430	145,500	0.3874	5.56%
2024-10-03	0	0.036	0.034	0.036	0.028	0.038	1,765,000	58,430	0.0331	0.360	0.340	0.360	0.280	0.380	176,500	0.3310	28.57%
2024-10-02	0	0.028	0.028	0.035	0.028	0.028	120,000	3,370	0.0281	0.280	0.280	0.350	0.280	0.280	12,000	0.2808	-6.67%
2024-09-30	0	0.030	0.026	0.030	0.025	0.030	960,000	27,945	0.0291	0.300	0.260	0.300	0.250	0.300	96,000	0.2911	11.11%
2024-09-27	0	0.027	0.027	0.028	0.025	0.028	345,000	9,315	0.0270	0.270	0.270	0.280	0.250	0.280	34,500	0.2700	17.39%
2024-09-26	0	0.023	0.023	0.024	0.023	0.027	230,000	5,550	0.0241	0.230	0.230	0.240	0.230	0.270	23,000	0.2413	-4.17%
2024-09-25	0	0.024	0.024	0.027	0.024	0.027	355,000	8,640	0.0243	0.240	0.240	0.270	0.240	0.270	35,500	0.2434	-4.00%
2024-09-24	0	0.025	0.023	0.028	-	-	0	0	-	0.250	0.230	0.280	-	-	0	-	0.00%
2024-09-23	0	0.025	0.025	0.028	0.024	0.030	370,000	9,755	0.0264	0.250	0.250	0.280	0.240	0.300	37,000	0.2636	-7.41%
2024-09-20	0	0.027	0.027	0.028	0.024	0.027	375,000	9,630	0.0257	0.270	0.270	0.280	0.240	0.270	37,500	0.2568	22.73%
2024-09-19	0	0.022	0.022	0.024	-	-	0	0	-	0.220	0.220	0.240	-	-	0	-	0.00%
2024-09-17	0	0.022	0.021	0.024	-	-	0	0	-	0.220	0.210	0.240	-	-	0	-	0.00%
2024-09-16	0	0.022	0.022	0.024	0.022	0.022	9,000	178	0.0198	0.220	0.220	0.240	0.220	0.220	900	0.1978	-4.35%
2024-09-13	0	0.023	0.021	0.024	-	-	0	0	-	0.230	0.210	0.240	-	-	0	-	0.00%
2024-09-12	0	0.023	0.021	0.025	-	-	0	0	-	0.230	0.210	0.250	-	-	0	-	0.00%
2024-09-11	0	0.023	0.021	0.024	-	-	0	0	-	0.230	0.210	0.240	-	-	0	-	0.00%
2024-09-10	0	0.023	0.021	0.024	-	-	111	1	0.0090	0.230	0.210	0.240	-	-	11	0.0901	0.00%
2024-09-09	0	0.023	0.022	0.024	-	-	0	0	-	0.230	0.220	0.240	-	-	0	-	0.00%
2024-09-05	0	0.023	0.023	0.026	-	-	0	0	-	0.230	0.230	0.260	-	-	0	-	0.00%
2024-09-04	0	0.023	0.023	0.026	-	-	0	0	-	0.230	0.230	0.260	-	-	0	-	0.00%
2024-09-03	0	0.023	0.022	0.025	0.022	0.026	880,000	20,625	0.0234	0.230	0.220	0.250	0.220	0.260	88,000	0.2344	-8.00%
2024-09-02	0	0.025	0.025	0.029	0.024	0.029	470,000	11,785	0.0251	0.250	0.250	0.290	0.240	0.290	47,000	0.2507	-3.85%
2024-08-30	0	0.026	0.024	0.029	-	-	0	0	-	0.260	0.240	0.290	-	-	0	-	0.00%
2024-08-29	0	0.026	0.024	0.030	-	-	0	0	-	0.260	0.240	0.300	-	-	0	-	0.00%
2024-08-28	0	0.026	0.024	0.035	0.026	0.026	20,000	520	0.0260	0.260	0.240	0.350	0.260	0.260	2,000	0.2600	0.00%
2024-08-27	0	0.026	0.026	0.030	0.025	0.025	25,021	625	0.0250	0.260	0.260	0.300	0.250	0.250	2,502	0.2498	-10.34%
2024-08-26	0	0.029	0.024	0.029	-	-	0	0	-	0.290	0.240	0.290	-	-	0	-	0.00%
2024-08-23	0	0.029	0.024	0.031	-	-	0	0	-	0.290	0.240	0.310	-	-	0	-	0.00%
2024-08-22	0	0.029	0.025	0.031	-	-	0	0	-	0.290	0.250	0.310	-	-	0	-	0.00%
2024-08-21	0	0.029	0.025	0.031	-	-	0	0	-	0.290	0.250	0.310	-	-	0	-	0.00%
2024-08-20	0	0.029	0.025	0.030	-	-	0	0	-	0.290	0.250	0.300	-	-	0	-	0.00%
2024-08-19	0	0.029	0.024	0.030	-	-	0	0	-	0.290	0.240	0.300	-	-	0	-	0.00%
2024-08-16	0	0.029	0.025	0.030	0.028	0.029	280,000	8,110	0.0290	0.290	0.250	0.300	0.280	0.290	28,000	0.2896	0.00%
2024-08-15	0	0.029	0.024	0.030	0.024	0.029	191,200	5,084	0.0266	0.290	0.240	0.300	0.240	0.290	19,120	0.2659	-3.33%
2024-08-14	0	0.030	0.024	0.030	-	-	0	0	-	0.300	0.240	0.300	-	-	0	-	0.00%
2024-08-13	0	0.030	0.026	0.030	0.026	0.030	15,000	430	0.0287	0.300	0.260	0.300	0.260	0.300	1,500	0.2867	3.45%
2024-08-12	0	0.029	0.024	0.031	-	-	0	0	-	0.290	0.240	0.310	-	-	0	-	0.00%
2024-08-09	0	0.029	0.024	0.031	-	-	1,000	21	0.0210	0.290	0.240	0.310	-	-	100	0.2100	0.00%
2024-08-08	0	0.029	0.024	0.031	0.027	0.029	190,000	5,400	0.0284	0.290	0.240	0.310	0.270	0.290	19,000	0.2842	0.00%
2024-08-07	0	0.029	0.025	0.032	0.023	0.029	252,815	6,084	0.0241	0.290	0.250	0.320	0.230	0.290	25,282	0.2407	-3.33%
2024-08-06	0	0.030	-	0.030	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
2024-08-05	0	0.030	-	0.031	-	-	0	0	-	0.300	-	0.310	-	-	0	-	0.00%
2024-08-02	0	0.030	0.025	0.031	-	-	0	0	-	0.300	0.250	0.310	-	-	0	-	-6.25%
2024-08-01	0	0.032	-	0.032	-	-	0	0	-	0.320	-	0.320	-	-	0	-	0.00%
2024-07-31	0	0.032	0.025	0.032	-	-	0	0	-	0.320	0.250	0.320	-	-	0	-	0.00%
2024-07-30	0	0.032	-	0.033	-	-	1,000	21	0.0210	0.320	-	0.330	-	-	100	0.2100	0.00%
2024-07-29	0	0.032	0.017	0.032	-	-	0	0	-	0.320	0.170	0.320	-	-	0	-	0.00%
2024-07-26	0	0.032	-	0.032	-	-	0	0	-	0.320	-	0.320	-	-	0	-	0.00%
2024-07-25	0	0.032	0.020	0.032	-	-	600	12	0.0200	0.320	0.200	0.320	-	-	60	0.2000	0.00%
2024-07-24	0	0.032	0.026	0.032	-	-	0	0	-	0.320	0.260	0.320	-	-	0	-	0.00%
2024-07-23	0	0.032	0.031	0.032	0.032	0.032	115,000	3,680	0.0320	0.320	0.310	0.320	0.320	0.320	11,500	0.3200	10.34%
2024-07-22	0	0.029	0.026	0.033	-	-	0	0	-	0.290	0.260	0.330	-	-	0	-	0.00%
2024-07-19	0	0.029	0.026	0.031	-	-	0	0	-	0.290	0.260	0.310	-	-	0	-	0.00%
2024-07-18	0	0.029	0.026	0.030	-	-	0	0	-	0.290	0.260	0.300	-	-	0	-	0.00%
2024-07-17	0	0.029	0.026	0.029	-	-	0	0	-	0.290	0.260	0.290	-	-	0	-	-3.33%
2024-07-16	0	0.030	0.026	0.030	-	-	0	0	-	0.300	0.260	0.300	-	-	0	-	0.00%
2024-07-15	0	0.030	0.028	0.033	-	-	0	0	-	0.300	0.280	0.330	-	-	0	-	0.00%
2024-07-12	0	0.030	0.026	0.030	0.027	0.030	25,000	690	0.0276	0.300	0.260	0.300	0.270	0.300	2,500	0.2760	0.00%
2024-07-11	0	0.030	0.026	0.029	0.030	0.030	300,000	9,000	0.0300	0.300	0.260	0.290	0.300	0.300	30,000	0.3000	0.00%
2024-07-10	0	0.030	0.026	0.030	-	-	0	0	-	0.300	0.260	0.300	-	-	0	-	0.00%
2024-07-09	0	0.030	0.029	0.030	0.030	0.030	45,000	1,350	0.0300	0.300	0.290	0.300	0.300	0.300	4,500	0.3000	7.14%
2024-07-08	0	0.028	0.028	0.031	0.027	0.027	6,600	165	0.0250	0.280	0.280	0.310	0.270	0.270	660	0.2500	-3.45%
2024-07-05	0	0.029	0.029	0.030	0.028	0.029	595,000	16,755	0.0282	0.290	0.290	0.300	0.280	0.290	59,500	0.2816	-6.45%
2024-07-04	0	0.031	0.028	0.034	-	-	0	0	-	0.310	0.280	0.340	-	-	0	-	0.00%
2024-07-03	0	0.031	0.029	0.032	0.028	0.031	340,000	9,765	0.0287	0.310	0.290	0.320	0.280	0.310	34,000	0.2872	-3.13%
2024-07-02	0	0.032	0.028	0.035	-	-	0	0	-	0.320	0.280	0.350	-	-	0	-	0.00%
2024-06-28	0	0.032	0.029	0.033	-	-	1,000	23	0.0230	0.320	0.290	0.330	-	-	100	0.2300	0.00%
2024-06-27	0	0.032	0.029	0.032	-	-	0	0	-	0.320	0.290	0.320	-	-	0	-	0.00%
2024-06-26	0	0.032	0.029	0.032	0.031	0.033	555,000	17,795	0.0321	0.320	0.290	0.320	0.310	0.330	55,500	0.3206	14.29%
2024-06-25	0	0.028	0.027	0.030	0.027	0.040	4,925,000	167,960	0.0341	0.280	0.270	0.300	0.270	0.400	492,500	0.3410	-6.67%
2024-06-24	0	0.030	0.030	0.032	-	-	3,000	69	0.0230	0.300	0.300	0.320	-	-	300	0.2300	3.45%
2024-06-21	0	0.029	0.028	0.031	0.028	0.033	1,030,000	29,630	0.0288	0.290	0.280	0.310	0.280	0.330	103,000	0.2877	-9.38%
2024-06-20	0	0.032	0.027	0.032	-	-	0	0	-	0.320	0.270	0.320	-	-	0	-	0.00%
2024-06-19	0	0.032	0.028	0.032	0.028	0.033	1,650,000	47,225	0.0286	0.320	0.280	0.320	0.280	0.330	165,000	0.2862	3.23%
2024-06-18	0	0.031	0.029	0.031	-	-	0	0	-	0.310	0.290	0.310	-	-	0	-	-6.06%
2024-06-17	0	0.033	0.027	0.033	-	-	0	0	-	0.330	0.270	0.330	-	-	0	-	0.00%
2024-06-14	0	0.033	0.030	0.033	-	-	0	0	-	0.330	0.300	0.330	-	-	0	-	0.00%
2024-06-13	0	0.033	0.030	0.033	0.029	0.035	345,000	11,470	0.0332	0.330	0.300	0.330	0.290	0.350	34,500	0.3325	17.86%
2024-06-12	0	0.028	0.027	0.034	0.028	0.035	180,125	6,083	0.0338	0.280	0.270	0.340	0.280	0.350	18,012	0.3377	-15.15%
2024-06-11	0	0.033	0.031	0.035	-	-	0	0	-	0.330	0.310	0.350	-	-	0	-	0.00%
2024-06-07	0	0.033	0.031	0.033	0.030	0.033	420,000	13,090	0.0312	0.330	0.310	0.330	0.300	0.330	42,000	0.3117	17.86%
2024-06-06	0	0.028	0.028	0.037	0.028	0.030	13,000	368	0.0283	0.280	0.280	0.370	0.280	0.300	1,300	0.2831	-12.50%
2024-06-05	0	0.032	0.032	0.036	0.032	0.032	120,000	3,840	0.0320	0.320	0.320	0.360	0.320	0.320	12,000	0.3200	-3.03%
2024-06-04	0	0.033	0.033	0.036	0.031	0.033	1,345,200	42,495	0.0316	0.330	0.330	0.360	0.310	0.330	134,520	0.3159	-10.81%
2024-06-03	0	0.037	0.033	0.037	0.034	0.037	350,000	12,920	0.0369	0.370	0.330	0.370	0.340	0.370	35,000	0.3691	15.62%
2024-05-31	0	0.032	0.032	0.036	0.032	0.041	1,470,000	50,195	0.0341	0.320	0.320	0.360	0.320	0.410	147,000	0.3415	-13.51%
2024-05-30	0	0.037	0.033	0.037	0.032	0.038	375,000	13,085	0.0349	0.370	0.330	0.370	0.320	0.380	37,500	0.3489	8.82%
2024-05-29	0	0.034	0.034	0.039	-	-	0	0	-	0.340	0.340	0.390	-	-	0	-	0.00%
2024-05-28	0	0.034	0.034	0.039	0.034	0.035	750,000	26,220	0.0350	0.340	0.340	0.390	0.340	0.350	75,000	0.3496	-8.11%
2024-05-27	0	0.037	0.036	0.039	0.037	0.037	295,000	10,915	0.0370	0.370	0.360	0.390	0.370	0.370	29,500	0.3700	0.00%
2024-05-24	0	0.037	0.034	0.037	0.033	0.045	1,251,000	48,444	0.0387	0.370	0.340	0.370	0.330	0.450	125,100	0.3872	23.33%
2024-05-23	0	0.030	0.030	0.032	0.030	0.030	435,000	13,050	0.0300	0.300	0.300	0.320	0.300	0.300	43,500	0.3000	0.00%
2024-05-22	0	0.030	0.030	0.032	0.030	0.036	3,151,000	105,235	0.0334	0.300	0.300	0.320	0.300	0.360	315,100	0.3340	-16.67%
2024-05-21	0	0.036	0.034	0.036	0.033	0.048	7,235,000	271,395	0.0375	0.360	0.340	0.360	0.330	0.480	723,500	0.3751	-12.20%
2024-05-20	0	0.041	0.034	0.041	0.025	0.047	19,755,000	746,515	0.0378	0.410	0.340	0.410	0.250	0.470	1,975,500	0.3779	78.26%
2024-05-17	0	0.023	0.024	0.026	0.022	0.027	2,339,165	53,977	0.0231	0.230	0.240	0.260	0.220	0.270	233,916	0.2308	-4.17%
2024-05-16	0	0.024	0.022	0.026	0.022	0.024	460,000	10,985	0.0239	0.240	0.220	0.260	0.220	0.240	46,000	0.2388	9.09%
2024-05-14	0	0.022	0.021	0.024	-	-	0	0	-	0.220	0.210	0.240	-	-	0	-	0.00%
2024-05-13	0	0.022	0.021	0.024	-	-	0	0	-	0.220	0.210	0.240	-	-	0	-	0.00%
2024-05-10	0	0.022	0.022	0.026	0.021	0.022	72,600	1,564	0.0215	0.220	0.220	0.260	0.210	0.220	7,260	0.2154	0.00%
2024-05-09	0	0.022	0.021	0.022	-	-	0	0	-	0.220	0.210	0.220	-	-	0	-	-4.35%
2024-05-08	0	0.023	0.023	0.024	0.023	0.023	5,000	115	0.0230	0.230	0.230	0.240	0.230	0.230	500	0.2300	-4.17%
2024-05-07	0	0.024	0.021	0.024	-	-	0	0	-	0.240	0.210	0.240	-	-	0	-	0.00%
2024-05-06	0	0.024	0.023	0.025	-	-	0	0	-	0.240	0.230	0.250	-	-	0	-	0.00%
2024-05-03	0	0.024	0.022	0.026	0.024	0.024	110,000	2,640	0.0240	0.240	0.220	0.260	0.240	0.240	11,000	0.2400	4.35%
2024-05-02	0	0.023	0.023	0.024	0.020	0.023	582,000	12,884	0.0221	0.230	0.230	0.240	0.200	0.230	58,200	0.2214	9.52%
2024-04-30	0	0.021	0.020	0.024	-	-	0	0	-	0.210	0.200	0.240	-	-	0	-	0.00%
2024-04-29	0	0.021	0.021	0.023	0.021	0.021	1,000,000	21,000	0.0210	0.210	0.210	0.230	0.210	0.210	100,000	0.2100	-8.70%
2024-04-26	0	0.023	0.020	0.025	-	-	0	0	-	0.230	0.200	0.250	-	-	0	-	0.00%
2024-04-25	0	0.023	0.022	0.025	0.018	0.023	1,436,250	32,845	0.0229	0.230	0.220	0.250	0.180	0.230	143,625	0.2287	9.52%
2024-04-24	0	0.021	0.021	0.024	0.018	0.021	149,000	2,971	0.0199	0.210	0.210	0.240	0.180	0.210	14,900	0.1994	0.00%
2024-04-23	0	0.021	0.020	0.021	0.021	0.023	1,170,000	24,770	0.0212	0.210	0.200	0.210	0.210	0.230	117,000	0.2117	-4.55%
2024-04-22	0	0.022	0.022	0.026	0.022	0.022	245,000	5,390	0.0220	0.220	0.220	0.260	0.220	0.220	24,500	0.2200	-4.35%
2024-04-19	0	0.023	0.022	0.026	0.023	0.023	400,000	9,200	0.0230	0.230	0.220	0.260	0.230	0.230	40,000	0.2300	0.00%
2024-04-18	0	0.023	0.023	0.025	0.023	0.023	870,000	19,690	0.0226	0.230	0.230	0.250	0.230	0.230	87,000	0.2263	-8.00%
2024-04-17	0	0.025	0.023	0.025	-	-	0	0	-	0.250	0.230	0.250	-	-	0	-	0.00%
2024-04-16	0	0.025	0.023	0.029	-	-	0	0	-	0.250	0.230	0.290	-	-	0	-	0.00%
2024-04-15	0	0.025	0.023	0.030	0.025	0.025	500,000	12,500	0.0250	0.250	0.230	0.300	0.250	0.250	50,000	0.2500	0.00%
2024-04-12	0	0.025	0.021	0.025	-	-	0	0	-	0.250	0.210	0.250	-	-	0	-	-3.85%
2024-04-11	0	0.026	0.022	0.030	0.026	0.026	2,165,000	56,290	0.0260	0.260	0.220	0.300	0.260	0.260	216,500	0.2600	0.00%
2024-04-10	0	0.026	0.026	0.027	0.026	0.027	190,000	5,040	0.0265	0.260	0.260	0.270	0.260	0.270	19,000	0.2653	-3.70%
2024-04-09	0	0.027	0.027	0.029	0.027	0.029	255,000	6,995	0.0274	0.270	0.270	0.290	0.270	0.290	25,500	0.2743	-15.63%
2024-04-08	0	0.032	0.029	0.034	-	-	0	0	-	0.320	0.290	0.340	-	-	0	-	0.00%
2024-04-05	0	0.032	0.029	0.034	-	-	24,750	792	0.0320	0.320	0.290	0.340	-	-	2,475	0.3200	0.00%
2024-04-03	0	0.032	0.029	0.034	-	-	1,000	24	0.0240	0.320	0.290	0.340	-	-	100	0.2400	0.00%
2024-04-02	0	0.032	0.029	0.032	-	-	0	0	-	0.320	0.290	0.320	-	-	0	-	0.00%
2024-03-28	0	0.032	0.029	0.036	-	-	0	0	-	0.320	0.290	0.360	-	-	0	-	0.00%
2024-03-27	0	0.032	0.030	0.036	-	-	0	0	-	0.320	0.300	0.360	-	-	0	-	0.00%
2024-03-26	0	0.032	0.030	0.032	-	-	0	0	-	0.320	0.300	0.320	-	-	0	-	0.00%
2024-03-25	0	0.032	0.030	0.032	-	-	0	0	-	0.320	0.300	0.320	-	-	0	-	0.00%
2024-03-22	0	0.032	0.030	0.032	-	-	0	0	-	0.320	0.300	0.320	-	-	0	-	0.00%
2024-03-21	0	0.032	0.029	0.032	-	-	0	0	-	0.320	0.290	0.320	-	-	0	-	0.00%
2024-03-20	0	0.032	0.030	0.036	0.032	0.032	300,000	9,600	0.0320	0.320	0.300	0.360	0.320	0.320	30,000	0.3200	-5.88%
2024-03-19	0	0.034	0.029	0.034	0.034	0.034	15,000	510	0.0340	0.340	0.290	0.340	0.340	0.340	1,500	0.3400	9.68%
2024-03-18	0	0.031	0.029	0.034	0.031	0.031	600,000	18,600	0.0310	0.310	0.290	0.340	0.310	0.310	60,000	0.3100	3.33%
2024-03-15	0	0.030	0.029	0.031	0.030	0.030	20,000	600	0.0300	0.300	0.290	0.310	0.300	0.300	2,000	0.3000	0.00%
2024-03-14	0	0.030	0.030	0.032	0.030	0.030	8,000	228	0.0285	0.300	0.300	0.320	0.300	0.300	800	0.2850	-9.09%
2024-03-13	0	0.033	0.033	0.036	0.033	0.036	16,600	546	0.0329	0.330	0.330	0.360	0.330	0.360	1,660	0.3289	0.00%
2024-03-12	0	0.033	0.030	0.033	0.030	0.037	1,470,000	47,300	0.0322	0.330	0.300	0.330	0.300	0.370	147,000	0.3218	13.79%
2024-03-11	0	0.029	0.028	0.035	0.029	0.037	465,000	14,515	0.0312	0.290	0.280	0.350	0.290	0.370	46,500	0.3122	-12.12%
2024-03-08	0	0.033	0.029	0.034	0.032	0.033	415,000	13,495	0.0325	0.330	0.290	0.340	0.320	0.330	41,500	0.3252	-2.94%
2024-03-07	0	0.034	0.028	0.034	0.028	0.034	542,500	18,360	0.0338	0.340	0.280	0.340	0.280	0.340	54,250	0.3384	6.25%
2024-03-06	0	0.032	0.029	0.032	0.029	0.032	15,000	465	0.0310	0.320	0.290	0.320	0.290	0.320	1,500	0.3100	6.67%
2024-03-05	0	0.030	0.029	0.031	-	-	0	0	-	0.300	0.290	0.310	-	-	0	-	0.00%
2024-03-04	0	0.030	0.028	0.031	0.026	0.032	2,145,000	60,155	0.0280	0.300	0.280	0.310	0.260	0.320	214,500	0.2804	-16.67%
2024-03-01	0	0.036	0.031	0.036	0.039	0.039	75,000	2,930	0.0391	0.360	0.310	0.360	0.390	0.390	7,500	0.3907	-2.70%
2024-02-29	0	0.037	0.035	0.039	0.034	0.039	355,000	12,595	0.0355	0.370	0.350	0.390	0.340	0.390	35,500	0.3548	27.59%
2024-02-28	0	0.029	0.028	0.029	0.029	0.035	595,000	17,875	0.0300	0.290	0.280	0.290	0.290	0.350	59,500	0.3004	-12.12%
2024-02-27	0	0.033	0.033	0.036	0.033	0.042	130,000	4,745	0.0365	0.330	0.330	0.360	0.330	0.420	13,000	0.3650	-17.50%
2024-02-26	0	0.040	0.034	0.044	0.039	0.046	115,000	4,715	0.0410	0.400	0.340	0.440	0.390	0.460	11,500	0.4100	8.11%
2024-02-23	0	0.037	0.031	0.037	0.032	0.037	441,000	14,355	0.0326	0.370	0.310	0.370	0.320	0.370	44,100	0.3255	0.00%
2024-02-22	0	0.037	0.034	0.037	0.034	0.038	65,000	2,230	0.0343	0.370	0.340	0.370	0.340	0.380	6,500	0.3431	-2.63%
2024-02-21	0	0.038	0.033	0.039	0.031	0.043	769,600	28,153	0.0366	0.380	0.330	0.390	0.310	0.430	76,960	0.3658	-2.56%
2024-02-20	0	0.039	0.032	0.040	0.035	0.049	2,900,000	115,260	0.0397	0.390	0.320	0.400	0.350	0.490	290,000	0.3974	-9.30%
2024-02-19	0	0.043	0.034	0.043	0.031	0.048	3,235,000	114,915	0.0355	0.430	0.340	0.430	0.310	0.480	323,500	0.3552	65.38%
2024-02-16	0	0.026	0.026	0.033	0.026	0.030	1,480,000	44,280	0.0299	0.260	0.260	0.330	0.260	0.300	148,000	0.2992	-13.33%
2024-02-15	0	0.030	0.027	0.032	0.024	0.033	4,745,000	136,090	0.0287	0.300	0.270	0.320	0.240	0.330	474,500	0.2868	3.45%
2024-02-14	0	0.029	0.029	0.031	0.020	0.032	10,210,000	248,125	0.0243	0.290	0.290	0.310	0.200	0.320	1,021,000	0.2430	70.59%
2024-02-09	0	0.017	0.017	0.020	0.017	0.020	810,000	15,410	0.0190	0.170	0.170	0.200	0.170	0.200	81,000	0.1902	-15.00%
2024-02-08	0	0.020	0.019	0.021	0.019	0.024	18,610,000	369,600	0.0199	0.200	0.190	0.210	0.190	0.240	1,861,000	0.1986	-23.08%
2024-02-07	0	0.026	0.025	0.028	0.025	0.030	1,196,200	31,336	0.0262	0.260	0.250	0.280	0.250	0.300	119,620	0.2620	-18.75%
2024-02-06	0	0.032	0.028	0.032	-	-	130,000	4,160	0.0320	0.320	0.280	0.320	-	-	13,000	0.3200	0.00%
2024-02-05	0	0.032	0.025	0.032	-	-	0	0	-	0.320	0.250	0.320	-	-	0	-	0.00%
2024-02-02	0	0.032	0.030	0.031	0.025	0.032	120,000	3,700	0.0308	0.320	0.300	0.310	0.250	0.320	12,000	0.3083	18.52%
2024-02-01	0	0.027	0.025	0.033	-	-	1,000	18	0.0180	0.270	0.250	0.330	-	-	100	0.1800	0.00%
2024-01-31	0	0.027	0.024	0.033	-	-	0	0	-	0.270	0.240	0.330	-	-	0	-	0.00%
2024-01-30	0	0.027	0.024	0.033	-	-	0	0	-	0.270	0.240	0.330	-	-	0	-	0.00%
2024-01-29	0	0.027	0.025	0.033	-	-	0	0	-	0.270	0.250	0.330	-	-	0	-	0.00%
2024-01-26	0	0.027	0.025	0.032	-	-	0	0	-	0.270	0.250	0.320	-	-	0	-	0.00%
2024-01-25	0	0.027	0.023	0.033	-	-	0	0	-	0.270	0.230	0.330	-	-	0	-	0.00%
2024-01-24	0	0.027	0.024	0.027	0.026	0.028	285,000	7,840	0.0275	0.270	0.240	0.270	0.260	0.280	28,500	0.2751	-3.57%
2024-01-23	0	0.028	0.027	0.033	-	-	1,000	23	0.0230	0.280	0.270	0.330	-	-	100	0.2300	0.00%
2024-01-22	0	0.028	0.028	0.034	-	-	0	0	-	0.280	0.280	0.340	-	-	0	-	3.70%
2024-01-19	0	0.027	0.027	0.034	0.027	0.034	35,900	1,070	0.0298	0.270	0.270	0.340	0.270	0.340	3,590	0.2981	-6.90%
2024-01-18	0	0.029	0.027	0.036	-	-	0	0	-	0.290	0.270	0.360	-	-	0	-	0.00%
2024-01-17	0	0.029	0.027	0.034	-	-	0	0	-	0.290	0.270	0.340	-	-	0	-	0.00%
2024-01-16	0	0.029	0.028	0.034	-	-	0	0	-	0.290	0.280	0.340	-	-	0	-	0.00%
2024-01-15	0	0.029	0.028	0.034	-	-	2,000	48	0.0240	0.290	0.280	0.340	-	-	200	0.2400	0.00%
2024-01-12	0	0.029	0.028	0.034	0.029	0.029	10,000	290	0.0290	0.290	0.280	0.340	0.290	0.290	1,000	0.2900	-6.45%
2024-01-11	0	0.031	0.028	0.034	-	-	0	0	-	0.310	0.280	0.340	-	-	0	-	0.00%
2024-01-10	0	0.031	0.028	0.034	-	-	0	0	-	0.310	0.280	0.340	-	-	0	-	0.00%
2024-01-09	0	0.031	0.029	0.034	-	-	0	0	-	0.310	0.290	0.340	-	-	0	-	0.00%
2024-01-08	0	0.031	0.029	0.034	-	-	0	0	-	0.310	0.290	0.340	-	-	0	-	0.00%
2024-01-05	0	0.031	0.030	0.032	0.031	0.033	522,000	16,632	0.0319	0.310	0.300	0.320	0.310	0.330	52,200	0.3186	3.33%
2024-01-04	0	0.030	0.030	0.033	0.030	0.033	90,000	2,820	0.0313	0.300	0.300	0.330	0.300	0.330	9,000	0.3133	-11.76%
2024-01-03	0	0.034	0.030	0.034	-	-	0	0	-	0.340	0.300	0.340	-	-	0	-	0.00%
2024-01-02	0	0.034	0.030	0.034	-	-	0	0	-	0.340	0.300	0.340	-	-	0	-	0.00%
2023-12-29	0	0.034	0.030	0.034	-	-	0	0	-	0.340	0.300	0.340	-	-	0	-	0.00%
2023-12-28	0	0.034	0.030	0.034	0.036	0.036	5,000	180	0.0360	0.340	0.300	0.340	0.360	0.360	500	0.3600	13.33%
2023-12-27	0	0.030	0.030	0.035	0.030	0.030	20,000	600	0.0300	0.300	0.300	0.350	0.300	0.300	2,000	0.3000	-11.76%
2023-12-22	0	0.034	0.031	0.034	0.030	0.034	70,000	2,210	0.0316	0.340	0.310	0.340	0.300	0.340	7,000	0.3157	6.25%
2023-12-21	0	0.032	0.030	0.032	0.031	0.032	945,000	29,760	0.0315	0.320	0.300	0.320	0.310	0.320	94,500	0.3149	-8.57%
2023-12-20	0	0.035	0.031	0.035	-	-	2,000	42	0.0210	0.350	0.310	0.350	-	-	200	0.2100	-10.26%
2023-12-19	0	0.039	0.031	0.039	-	-	0	0	-	0.390	0.310	0.390	-	-	0	-	-2.50%
2023-12-18	0	0.040	0.031	0.045	-	-	400	10	0.0250	0.400	0.310	0.450	-	-	40	0.2500	0.00%
2023-12-15	0	0.040	0.031	0.045	-	-	0	0	-	0.400	0.310	0.450	-	-	0	-	21.21%
2023-12-14	0	0.033	0.033	0.039	0.032	0.032	810,000	25,920	0.0320	0.330	0.330	0.390	0.320	0.320	81,000	0.3200	0.00%
2023-12-13	0	0.033	0.031	0.039	0.033	0.033	6,000	192	0.0320	0.330	0.310	0.390	0.330	0.330	600	0.3200	0.00%
2023-12-12	0	0.033	0.030	0.039	-	-	1,000	25	0.0250	0.330	0.300	0.390	-	-	100	0.2500	0.00%
2023-12-11	0	0.033	0.033	0.039	-	-	0	0	-	0.330	0.330	0.390	-	-	0	-	0.00%
2023-12-08	0	0.033	0.033	0.039	0.033	0.033	70,000	2,310	0.0330	0.330	0.330	0.390	0.330	0.330	7,000	0.3300	0.00%
2023-12-07	0	0.033	0.032	0.041	0.033	0.033	40,000	1,299	0.0325	0.330	0.320	0.410	0.330	0.330	4,000	0.3248	-21.43%
2023-12-06	0	0.042	0.032	0.042	-	-	0	0	-	0.420	0.320	0.420	-	-	0	-	0.00%
2023-12-05	0	0.042	0.032	0.042	-	-	0	0	-	0.420	0.320	0.420	-	-	0	-	0.00%
2023-12-04	0	0.042	0.039	0.042	0.044	0.045	170,000	7,580	0.0446	0.420	0.390	0.420	0.440	0.450	17,000	0.4459	5.00%
2023-12-01	0	0.040	0.033	0.043	0.040	0.040	95,000	3,800	0.0400	0.400	0.330	0.430	0.400	0.400	9,500	0.4000	0.00%
2023-11-30	0	0.040	0.033	0.040	0.035	0.040	1,905,000	71,580	0.0376	0.400	0.330	0.400	0.350	0.400	190,500	0.3757	33.33%
2023-11-29	0	0.030	0.029	0.033	0.030	0.033	1,765,000	54,455	0.0309	0.300	0.290	0.330	0.300	0.330	176,500	0.3085	-14.29%
2023-11-28	0	0.035	0.030	0.035	-	-	0	0	-	0.350	0.300	0.350	-	-	0	-	-7.89%
2023-11-27	0	0.038	0.031	0.038	0.036	0.038	100,000	3,620	0.0362	0.380	0.310	0.380	0.360	0.380	10,000	0.3620	11.76%
2023-11-24	0	0.034	0.029	0.036	-	-	0	0	-	0.340	0.290	0.360	-	-	0	-	0.00%
2023-11-23	0	0.034	0.034	0.036	0.029	0.029	9,000	241	0.0268	0.340	0.340	0.360	0.290	0.290	900	0.2678	0.00%
2023-11-22	0	0.034	0.030	0.036	-	-	0	0	-	0.340	0.300	0.360	-	-	0	-	0.00%
2023-11-21	0	0.034	0.028	0.035	0.034	0.034	185,000	6,290	0.0340	0.340	0.280	0.350	0.340	0.340	18,500	0.3400	-2.86%
2023-11-20	0	0.035	0.030	0.035	0.030	0.035	20,000	650	0.0325	0.350	0.300	0.350	0.300	0.350	2,000	0.3250	6.06%
2023-11-17	0	0.033	0.031	0.035	-	-	0	0	-	0.330	0.310	0.350	-	-	0	-	0.00%
2023-11-16	0	0.033	0.029	0.035	-	-	0	0	-	0.330	0.290	0.350	-	-	0	-	0.00%
2023-11-15	0	0.033	0.029	0.035	-	-	0	0	-	0.330	0.290	0.350	-	-	0	-	0.00%
2023-11-14	0	0.033	0.033	0.035	0.030	0.033	101,000	3,176	0.0314	0.330	0.330	0.350	0.300	0.330	10,100	0.3145	0.00%
2023-11-13	0	0.033	0.029	0.033	0.027	0.033	15,000	465	0.0310	0.330	0.290	0.330	0.270	0.330	1,500	0.3100	0.00%
2023-11-10	0	0.033	0.025	0.035	0.033	0.033	200,000	6,600	0.0330	0.330	0.250	0.350	0.330	0.330	20,000	0.3300	13.79%
2023-11-09	0	0.029	0.029	0.034	0.029	0.033	1,610,000	50,045	0.0311	0.290	0.290	0.340	0.290	0.330	161,000	0.3108	-14.71%
2023-11-08	0	0.034	0.034	0.039	0.034	0.034	22,000	740	0.0336	0.340	0.340	0.390	0.340	0.340	2,200	0.3364	3.03%
2023-11-07	0	0.033	0.033	0.039	0.032	0.036	120,000	3,860	0.0322	0.330	0.330	0.390	0.320	0.360	12,000	0.3217	-5.71%
2023-11-06	0	0.035	0.035	0.038	0.032	0.035	591,000	20,618	0.0349	0.350	0.350	0.380	0.320	0.350	59,100	0.3489	2.94%
2023-11-03	0	0.034	0.034	0.040	0.034	0.040	920,000	33,465	0.0364	0.340	0.340	0.400	0.340	0.400	92,000	0.3638	-15.00%
2023-11-02	0	0.040	0.036	0.044	-	-	0	0	-	0.400	0.360	0.440	-	-	0	-	0.00%
2023-11-01	0	0.040	0.036	0.040	-	-	0	0	-	0.400	0.360	0.400	-	-	0	-	0.00%
2023-10-31	0	0.040	0.036	0.046	-	-	0	0	-	0.400	0.360	0.460	-	-	0	-	0.00%
2023-10-30	0	0.040	0.036	0.046	-	-	0	0	-	0.400	0.360	0.460	-	-	0	-	0.00%
2023-10-27	0	0.040	0.036	0.046	-	-	0	0	-	0.400	0.360	0.460	-	-	0	-	0.00%
2023-10-26	0	0.040	0.036	0.046	-	-	0	0	-	0.400	0.360	0.460	-	-	0	-	0.00%
2023-10-25	0	0.040	0.036	0.046	-	-	0	0	-	0.400	0.360	0.460	-	-	0	-	0.00%
2023-10-24	0	0.040	0.037	0.046	0.040	0.040	625,000	25,000	0.0400	0.400	0.370	0.460	0.400	0.400	62,500	0.4000	-2.44%
2023-10-20	0	0.041	0.036	0.050	0.041	0.041	50,000	2,050	0.0410	0.410	0.360	0.500	0.410	0.410	5,000	0.4100	-2.38%
2023-10-19	0	0.042	0.036	0.050	-	-	260,000	11,180	0.0430	0.420	0.360	0.500	-	-	26,000	0.4300	0.00%
2023-10-18	0	0.042	0.036	0.051	-	-	0	0	-	0.420	0.360	0.510	-	-	0	-	0.00%
2023-10-17	0	0.042	0.042	0.051	0.042	0.052	68,500	3,340	0.0488	0.420	0.420	0.510	0.420	0.520	6,850	0.4876	-20.75%
2023-10-16	0	0.053	0.046	0.053	0.034	0.053	385,000	19,070	0.0495	0.530	0.460	0.530	0.340	0.530	38,500	0.4953	47.22%
2023-10-13	0	0.036	0.034	0.047	0.036	0.037	10,000	365	0.0365	0.360	0.340	0.470	0.360	0.370	1,000	0.3650	-14.29%
2023-10-12	0	0.042	0.032	0.047	-	-	0	0	-	0.420	0.320	0.470	-	-	0	-	0.00%
2023-10-11	0	0.042	0.041	0.045	0.041	0.042	100,725	4,176	0.0415	0.420	0.410	0.450	0.410	0.420	10,072	0.4146	2.44%
2023-10-10	0	0.041	0.041	0.045	0.041	0.042	280,000	11,580	0.0414	0.410	0.410	0.450	0.410	0.420	28,000	0.4136	0.00%
2023-10-09	0	0.041	0.037	0.047	-	-	0	0	-	0.410	0.370	0.470	-	-	0	-	0.00%
2023-10-06	0	0.041	0.041	0.048	0.039	0.050	1,990,000	87,135	0.0438	0.410	0.410	0.480	0.390	0.500	199,000	0.4379	-6.82%
2023-10-05	0	0.044	0.038	0.046	0.039	0.046	1,740,000	74,995	0.0431	0.440	0.380	0.460	0.390	0.460	174,000	0.4310	10.00%
2023-10-04	0	0.040	0.033	0.044	-	-	0	0	-	0.400	0.330	0.440	-	-	0	-	0.00%
2023-10-03	0	0.040	0.036	0.046	-	-	0	0	-	0.400	0.360	0.460	-	-	0	-	0.00%
2023-09-29	0	0.040	0.040	0.047	0.039	0.040	190,000	7,415	0.0390	0.400	0.400	0.470	0.390	0.400	19,000	0.3903	-2.44%
2023-09-28	0	0.041	0.041	0.046	0.039	0.049	1,910,000	81,820	0.0428	0.410	0.410	0.460	0.390	0.490	191,000	0.4284	-12.77%
2023-09-27	0	0.047	0.041	0.047	0.040	0.048	1,056,000	47,174	0.0447	0.470	0.410	0.470	0.400	0.480	105,600	0.4467	17.50%
2023-09-26	0	0.040	0.040	0.041	0.036	0.047	580,000	24,010	0.0414	0.400	0.400	0.410	0.360	0.470	58,000	0.4140	-6.98%
2023-09-25	0	0.043	0.038	0.043	0.043	0.048	285,000	12,605	0.0442	0.430	0.380	0.430	0.430	0.480	28,500	0.4423	-4.44%
2023-09-22	0	0.045	0.038	0.045	-	-	0	0	-	0.450	0.380	0.450	-	-	0	-	0.00%
2023-09-21	0	0.045	0.038	0.050	-	-	0	0	-	0.450	0.380	0.500	-	-	0	-	0.00%
2023-09-20	0	0.045	0.038	0.050	-	-	0	0	-	0.450	0.380	0.500	-	-	0	-	0.00%
2023-09-19	0	0.045	0.043	0.049	0.045	0.045	250,000	11,250	0.0450	0.450	0.430	0.490	0.450	0.450	25,000	0.4500	-13.46%
2023-09-18	0	0.052	0.047	0.052	0.050	0.052	80,000	4,100	0.0513	0.520	0.470	0.520	0.500	0.520	8,000	0.5125	4.00%
2023-09-15	0	0.050	0.045	0.050	0.050	0.050	20,000	1,000	0.0500	0.500	0.450	0.500	0.500	0.500	2,000	0.5000	2.04%
2023-09-14	0	0.049	0.045	0.050	0.043	0.049	260,000	12,140	0.0467	0.490	0.450	0.500	0.430	0.490	26,000	0.4669	-2.00%
2023-09-13	0	0.050	0.049	0.050	0.048	0.054	210,000	10,640	0.0507	0.500	0.490	0.500	0.480	0.540	21,000	0.5067	11.11%
2023-09-12	0	0.045	0.045	0.050	-	-	0	0	-	0.450	0.450	0.500	-	-	0	-	0.00%
2023-09-11	0	0.045	0.045	0.050	-	-	0	0	-	0.450	0.450	0.500	-	-	0	-	0.00%
2023-09-07	0	0.045	0.041	0.050	-	-	0	0	-	0.450	0.410	0.500	-	-	0	-	0.00%
2023-09-06	0	0.045	0.035	0.050	-	-	0	0	-	0.450	0.350	0.500	-	-	0	-	0.00%
2023-09-05	0	0.045	0.042	0.049	0.045	0.046	150,000	6,780	0.0452	0.450	0.420	0.490	0.450	0.460	15,000	0.4520	-6.25%
2023-09-04	0	0.048	0.040	0.050	0.040	0.042	60,000	2,440	0.0407	0.480	0.400	0.500	0.400	0.420	6,000	0.4067	0.00%
2023-08-31	0	0.048	0.042	0.055	0.048	0.048	5,000	240	0.0480	0.480	0.420	0.550	0.480	0.480	500	0.4800	-7.69%
2023-08-30	0	0.052	0.042	0.055	-	-	0	0	-	0.520	0.420	0.550	-	-	0	-	0.00%
2023-08-29	0	0.052	0.047	0.055	0.051	0.055	290,821	15,173	0.0522	0.520	0.470	0.550	0.510	0.550	29,082	0.5217	0.00%
2023-08-28	0	0.052	0.052	0.053	0.051	0.051	145,000	7,410	0.0511	0.520	0.520	0.530	0.510	0.510	14,500	0.5110	-1.89%
2023-08-25	0	0.053	0.053	0.056	0.051	0.052	150,000	7,660	0.0511	0.530	0.530	0.560	0.510	0.520	15,000	0.5107	6.00%
2023-08-24	0	0.050	0.050	0.053	0.048	0.050	552,000	27,232	0.0493	0.500	0.500	0.530	0.480	0.500	55,200	0.4933	11.11%
2023-08-23	0	0.045	0.036	0.050	0.040	0.055	1,325,000	56,200	0.0424	0.450	0.360	0.500	0.400	0.550	132,500	0.4242	-18.18%
2023-08-22	0	0.055	0.047	0.063	-	-	0	0	-	0.550	0.470	0.630	-	-	0	-	0.00%
2023-08-21	0	0.055	0.050	0.065	-	-	0	0	-	0.550	0.500	0.650	-	-	0	-	0.00%
2023-08-18	0	0.055	0.047	0.059	0.054	0.056	345,000	19,020	0.0551	0.550	0.470	0.590	0.540	0.560	34,500	0.5513	-12.70%
2023-08-17	0	0.063	0.055	0.064	0.061	0.063	175,000	10,850	0.0620	0.630	0.550	0.640	0.610	0.630	17,500	0.6200	-1.56%
2023-08-16	0	0.064	0.064	0.075	0.064	0.064	50,000	3,200	0.0640	0.640	0.640	0.750	0.640	0.640	5,000	0.6400	0.00%
2023-08-15	0	0.064	0.055	0.065	0.062	0.065	26,800	1,706	0.0637	0.640	0.550	0.650	0.620	0.650	2,680	0.6366	-1.54%
2023-08-14	0	0.065	0.065	0.067	0.065	0.068	121,000	8,048	0.0665	0.650	0.650	0.670	0.650	0.680	12,100	0.6651	-4.41%
2023-08-11	0	0.068	0.068	0.075	0.068	0.068	7,000	464	0.0663	0.680	0.680	0.750	0.680	0.680	700	0.6629	4.62%
2023-08-10	0	0.065	0.060	0.075	-	-	0	0	-	0.650	0.600	0.750	-	-	0	-	0.00%
2023-08-09	0	0.065	0.065	0.068	0.065	0.066	185,200	12,218	0.0660	0.650	0.650	0.680	0.650	0.660	18,520	0.6597	-4.41%
2023-08-08	0	0.068	0.065	0.070	-	-	0	0	-	0.680	0.650	0.700	-	-	0	-	0.00%
2023-08-07	0	0.068	0.062	0.070	-	-	0	0	-	0.680	0.620	0.700	-	-	0	-	0.00%
2023-08-04	0	0.068	0.062	0.070	-	-	0	0	-	0.680	0.620	0.700	-	-	0	-	0.00%
2023-08-03	0	0.068	0.063	0.070	-	-	0	0	-	0.680	0.630	0.700	-	-	0	-	0.00%
2023-08-02	0	0.068	0.062	0.070	-	-	0	0	-	0.680	0.620	0.700	-	-	0	-	0.00%
2023-08-01	0	0.068	0.062	0.072	-	-	0	0	-	0.680	0.620	0.720	-	-	0	-	0.00%
2023-07-31	0	0.068	0.062	0.072	-	-	0	0	-	0.680	0.620	0.720	-	-	0	-	0.00%
2023-07-28	0	0.068	0.063	0.072	-	-	0	0	-	0.680	0.630	0.720	-	-	0	-	0.00%
2023-07-27	0	0.068	0.068	0.072	0.068	0.068	5,000	340	0.0680	0.680	0.680	0.720	0.680	0.680	500	0.6800	0.00%
2023-07-26	0	0.068	0.065	0.072	-	-	0	0	-	0.680	0.650	0.720	-	-	0	-	0.00%
2023-07-25	0	0.068	0.064	0.072	-	-	0	0	-	0.680	0.640	0.720	-	-	0	-	0.00%
2023-07-24	0	0.068	0.065	0.073	-	-	0	0	-	0.680	0.650	0.730	-	-	0	-	0.00%
2023-07-21	0	0.068	0.065	0.072	0.068	0.068	120,000	8,160	0.0680	0.680	0.650	0.720	0.680	0.680	12,000	0.6800	0.00%
2023-07-20	0	0.068	0.064	0.074	-	-	0	0	-	0.680	0.640	0.740	-	-	0	-	0.00%
2023-07-19	0	0.068	0.062	0.074	-	-	0	0	-	0.680	0.620	0.740	-	-	0	-	0.00%
2023-07-18	0	0.068	0.062	0.075	-	-	0	0	-	0.680	0.620	0.750	-	-	0	-	0.00%
2023-07-14	0	0.068	0.062	0.076	0.068	0.068	90,000	6,120	0.0680	0.680	0.620	0.760	0.680	0.680	9,000	0.6800	-2.86%
2023-07-13	0	0.070	0.062	0.074	-	-	0	0	-	0.700	0.620	0.740	-	-	0	-	0.00%
2023-07-12	0	0.070	0.065	0.075	-	-	0	0	-	0.700	0.650	0.750	-	-	0	-	0.00%
2023-07-11	0	0.070	0.062	0.075	-	-	0	0	-	0.700	0.620	0.750	-	-	0	-	0.00%
2023-07-10	0	0.070	0.063	0.075	0.070	0.070	100,600	7,034	0.0699	0.700	0.630	0.750	0.700	0.700	10,060	0.6992	0.00%
2023-07-07	0	0.070	0.062	0.075	0.068	0.070	695,000	48,500	0.0698	0.700	0.620	0.750	0.680	0.700	69,500	0.6978	0.00%
2023-07-06	0	0.070	0.070	0.074	0.068	0.069	35,000	2,385	0.0681	0.700	0.700	0.740	0.680	0.690	3,500	0.6814	-7.89%
2023-07-05	0	0.076	0.067	0.076	0.076	0.076	10,000	760	0.0760	0.760	0.670	0.760	0.760	0.760	1,000	0.7600	2.70%
2023-07-04	0	0.074	0.070	0.074	0.060	0.078	1,115,000	79,010	0.0709	0.740	0.700	0.740	0.600	0.780	111,500	0.7086	29.82%
2023-07-03	0	0.057	0.056	0.059	0.057	0.070	742,000	44,305	0.0597	0.570	0.560	0.590	0.570	0.700	74,200	0.5971	-18.57%
2023-06-30	0	0.070	0.064	0.077	-	-	0	0	-	0.700	0.640	0.770	-	-	0	-	0.00%
2023-06-29	0	0.070	0.070	0.080	-	-	0	0	-	0.700	0.700	0.800	-	-	0	-	0.00%
2023-06-28	0	0.070	0.066	0.071	0.070	0.070	51,600	3,605	0.0699	0.700	0.660	0.710	0.700	0.700	5,160	0.6986	-4.11%
2023-06-27	0	0.073	0.070	0.076	-	-	0	0	-	0.730	0.700	0.760	-	-	0	-	0.00%
2023-06-26	0	0.073	0.073	0.076	0.071	0.075	508,000	36,814	0.0725	0.730	0.730	0.760	0.710	0.750	50,800	0.7247	-6.41%
2023-06-23	0	0.078	0.075	0.087	-	-	0	0	-	0.780	0.750	0.870	-	-	0	-	0.00%
2023-06-21	0	0.078	0.075	0.087	-	-	0	0	-	0.780	0.750	0.870	-	-	0	-	0.00%
2023-06-20	0	0.078	0.075	0.086	-	-	0	0	-	0.780	0.750	0.860	-	-	0	-	0.00%
2023-06-19	0	0.078	0.075	0.086	-	-	0	0	-	0.780	0.750	0.860	-	-	0	-	0.00%
2023-06-16	0	0.078	0.074	0.089	-	-	0	0	-	0.780	0.740	0.890	-	-	0	-	0.00%
2023-06-15	0	0.078	0.078	0.083	-	-	0	0	-	0.780	0.780	0.830	-	-	0	-	5.41%
2023-06-14	0	0.074	0.076	0.077	0.071	0.076	355,000	26,110	0.0735	0.740	0.760	0.770	0.710	0.760	35,500	0.7355	-7.50%
2023-06-13	0	0.080	0.073	0.080	-	-	0	0	-	0.800	0.730	0.800	-	-	0	-	0.00%
2023-06-12	0	0.080	0.078	0.088	-	-	0	0	-	0.800	0.780	0.880	-	-	0	-	0.00%
2023-06-09	0	0.080	0.073	0.085	-	-	0	0	-	0.800	0.730	0.850	-	-	0	-	0.00%
2023-06-08	0	0.080	0.073	0.086	-	-	0	0	-	0.800	0.730	0.860	-	-	0	-	0.00%
2023-06-07	0	0.080	0.073	0.085	-	-	0	0	-	0.800	0.730	0.850	-	-	0	-	0.00%
2023-06-06	0	0.080	0.073	0.089	-	-	0	0	-	0.800	0.730	0.890	-	-	0	-	0.00%
2023-06-05	0	0.080	0.080	0.085	-	-	0	0	-	0.800	0.800	0.850	-	-	0	-	0.00%
2023-06-02	0	0.080	0.080	0.094	0.078	0.080	152,500	11,902	0.0780	0.800	0.800	0.940	0.780	0.800	15,250	0.7805	-10.11%
2023-06-01	0	0.089	0.078	0.094	-	-	0	0	-	0.890	0.780	0.940	-	-	0	-	0.00%
2023-05-31	0	0.089	0.078	0.094	-	-	0	0	-	0.890	0.780	0.940	-	-	0	-	0.00%
2023-05-30	0	0.089	0.077	0.094	0.089	0.089	200,000	17,800	0.0890	0.890	0.770	0.940	0.890	0.890	20,000	0.8900	0.00%
2023-05-29	0	0.089	0.080	0.089	-	-	0	0	-	0.890	0.800	0.890	-	-	0	-	0.00%
2023-05-25	0	0.089	0.081	0.089	0.081	0.089	235,000	19,075	0.0812	0.890	0.810	0.890	0.810	0.890	23,500	0.8117	1.14%
2023-05-24	0	0.088	0.080	0.095	-	-	0	0	-	0.880	0.800	0.950	-	-	0	-	0.00%
2023-05-23	0	0.088	0.083	0.094	-	-	0	0	-	0.880	0.830	0.940	-	-	0	-	0.00%
2023-05-22	0	0.088	0.078	0.095	-	-	0	0	-	0.880	0.780	0.950	-	-	0	-	0.00%
2023-05-19	0	0.088	0.080	0.098	-	-	0	0	-	0.880	0.800	0.980	-	-	0	-	0.00%
2023-05-18	0	0.088	0.085	0.096	-	-	0	0	-	0.880	0.850	0.960	-	-	0	-	0.00%
2023-05-17	0	0.088	0.087	0.098	-	-	0	0	-	0.880	0.870	0.980	-	-	0	-	0.00%
2023-05-16	0	0.088	0.088	0.096	0.087	0.087	520,000	45,240	0.0870	0.880	0.880	0.960	0.870	0.870	52,000	0.8700	1.15%
2023-05-15	0	0.087	0.087	0.096	-	-	0	0	-	0.870	0.870	0.960	-	-	0	-	0.00%
2023-05-12	0	0.087	0.082	0.087	-	-	0	0	-	0.870	0.820	0.870	-	-	0	-	0.00%
2023-05-11	0	0.087	0.085	0.098	-	-	0	0	-	0.870	0.850	0.980	-	-	0	-	0.00%
2023-05-10	0	0.087	0.083	0.098	-	-	0	0	-	0.870	0.830	0.980	-	-	0	-	0.00%
2023-05-09	0	0.087	0.087	0.100	0.085	0.086	60,000	5,155	0.0859	0.870	0.870	1.000	0.850	0.860	6,000	0.8592	2.35%
2023-05-08	0	0.085	0.073	0.089	0.078	0.085	965,000	79,935	0.0828	0.850	0.730	0.890	0.780	0.850	96,500	0.8283	8.97%
2023-05-05	0	0.078	0.071	0.084	-	-	0	0	-	0.780	0.710	0.840	-	-	0	-	0.00%
2023-05-04	0	0.078	0.071	0.079	0.071	0.078	346,000	26,424	0.0764	0.780	0.710	0.790	0.710	0.780	34,600	0.7637	8.33%
2023-05-03	0	0.072	0.070	0.072	0.072	0.072	100,000	7,200	0.0720	0.720	0.700	0.720	0.720	0.720	10,000	0.7200	-2.70%
2023-05-02	0	0.074	0.070	0.083	-	-	0	0	-	0.740	0.700	0.830	-	-	0	-	0.00%
2023-04-28	0	0.074	0.073	0.084	0.074	0.080	452,000	33,630	0.0744	0.740	0.730	0.840	0.740	0.800	45,200	0.7440	0.00%
2023-04-27	0	0.074	0.074	0.077	0.071	0.093	5,105,000	401,540	0.0787	0.740	0.740	0.770	0.710	0.930	510,500	0.7866	-23.71%
2023-04-26	0	0.097	0.097	0.116	0.096	0.098	200,000	19,270	0.0964	0.970	0.970	1.160	0.960	0.980	20,000	0.9635	2.11%
2023-04-25	0	0.095	0.095	0.124	0.095	0.095	215,000	20,425	0.0950	0.950	0.950	1.240	0.950	0.950	21,500	0.9500	-7.77%
2023-04-24	0	0.103	0.093	0.120	-	-	0	0	-	1.030	0.930	1.200	-	-	0	-	0.00%
2023-04-21	0	0.103	0.093	0.120	-	-	0	0	-	1.030	0.930	1.200	-	-	0	-	0.00%
2023-04-20	0	0.103	0.092	0.120	-	-	0	0	-	1.030	0.920	1.200	-	-	0	-	0.00%
2023-04-19	0	0.103	0.094	0.126	-	-	0	0	-	1.030	0.940	1.260	-	-	0	-	0.00%
2023-04-18	0	0.103	0.101	0.120	-	-	0	0	-	1.030	1.010	1.200	-	-	0	-	0.00%
2023-04-17	0	0.103	0.101	0.120	-	-	0	0	-	1.030	1.010	1.200	-	-	0	-	0.00%
2023-04-14	0	0.103	0.101	0.120	-	-	1	0	-	1.030	1.010	1.200	-	-	0	-	0.00%
2023-04-13	0	0.103	0.102	0.118	0.103	0.103	70,000	7,210	0.1030	1.030	1.020	1.180	1.030	1.030	7,000	1.0300	0.00%
2023-04-12	0	0.103	0.102	0.126	-	-	0	0	-	1.030	1.020	1.260	-	-	0	-	0.00%
2023-04-11	0	0.103	0.103	0.118	0.103	0.104	30,000	3,100	0.1033	1.030	1.030	1.180	1.030	1.040	3,000	1.0333	-12.71%
2023-04-06	0	0.118	0.102	0.120	-	-	0	0	-	1.180	1.020	1.200	-	-	0	-	0.00%
2023-04-04	0	0.118	0.107	0.118	0.105	0.119	45,000	5,185	0.1152	1.180	1.070	1.180	1.050	1.190	4,500	1.1522	18.00%
2023-04-03	0	0.100	0.100	0.119	0.100	0.110	235,000	25,565	0.1088	1.000	1.000	1.190	1.000	1.100	23,500	1.0879	-11.50%
2023-03-31	0	0.113	0.113	0.125	0.113	0.127	160,000	19,855	0.1241	1.130	1.130	1.250	1.130	1.270	16,000	1.2409	1.80%
2023-03-30	0	0.111	0.111	0.119	0.110	0.121	1,820,000	215,855	0.1186	1.110	1.110	1.190	1.100	1.210	182,000	1.1860	0.91%
2023-03-29	0	0.110	0.096	0.110	0.096	0.119	1,200,000	131,020	0.1092	1.100	0.960	1.100	0.960	1.190	120,000	1.0918	14.58%
2023-03-28	0	0.096	0.083	0.120	0.095	0.095	7,000	631	0.0901	0.960	0.830	1.200	0.950	0.950	700	0.9014	-2.04%
2023-03-27	0	0.098	0.085	0.105	-	-	0	0	-	0.980	0.850	1.050	-	-	0	-	0.00%
2023-03-24	0	0.098	0.098	0.102	0.097	0.098	375,000	36,685	0.0978	0.980	0.980	1.020	0.970	0.980	37,500	0.9783	0.00%
2023-03-23	0	0.098	0.083	0.098	0.099	0.099	20,000	1,980	0.0990	0.980	0.830	0.980	0.990	0.990	2,000	0.9900	-2.00%
2023-03-22	0	0.100	0.089	0.118	0.089	0.100	19,500	1,818	0.0932	1.000	0.890	1.180	0.890	1.000	1,950	0.9323	1.01%
2023-03-21	0	0.099	0.086	0.099	0.089	0.099	150,000	13,960	0.0931	0.990	0.860	0.990	0.890	0.990	15,000	0.9307	4.21%
2023-03-20	0	0.095	0.086	0.099	0.095	0.101	40,000	3,920	0.0980	0.950	0.860	0.990	0.950	1.010	4,000	0.9800	-3.06%
2023-03-17	0	0.098	0.100	0.120	0.087	0.100	595,000	56,235	0.0945	0.980	1.000	1.200	0.870	1.000	59,500	0.9451	3.16%
2023-03-16	0	0.095	0.089	0.095	0.085	0.100	925,000	86,215	0.0932	0.950	0.890	0.950	0.850	1.000	92,500	0.9321	15.85%
2023-03-15	0	0.082	0.082	0.100	0.075	0.088	915,000	75,625	0.0827	0.820	0.820	1.000	0.750	0.880	91,500	0.8265	-10.87%
2023-03-14	0	0.092	0.082	0.095	0.092	0.092	646,000	59,427	0.0920	0.920	0.820	0.950	0.920	0.920	64,600	0.9199	-2.13%
2023-03-13	0	0.094	0.082	0.095	-	-	0	0	-	0.940	0.820	0.950	-	-	0	-	11.90%
2023-03-10	0	0.084	0.082	0.089	0.084	0.084	25,000	2,080	0.0832	0.840	0.820	0.890	0.840	0.840	2,500	0.8320	-6.67%
2023-03-09	0	0.090	0.085	0.090	0.084	0.104	190,000	16,625	0.0875	0.900	0.850	0.900	0.840	1.040	19,000	0.8750	4.65%
2023-03-08	0	0.086	0.084	0.086	0.086	0.091	80,000	6,955	0.0869	0.860	0.840	0.860	0.860	0.910	8,000	0.8694	-5.49%
2023-03-07	0	0.091	0.089	0.091	0.090	0.105	190,000	17,750	0.0934	0.910	0.890	0.910	0.900	1.050	19,000	0.9342	-13.33%
2023-03-06	0	0.105	0.095	0.105	0.094	0.120	720,000	69,500	0.0965	1.050	0.950	1.050	0.940	1.200	72,000	0.9653	8.25%
2023-03-03	0	0.097	0.083	0.097	0.097	0.097	5,000	485	0.0970	0.970	0.830	0.970	0.970	0.970	500	0.9700	8.99%
2023-03-02	0	0.089	0.083	0.089	-	-	0	0	-	0.890	0.830	0.890	-	-	0	-	-1.11%
2023-03-01	0	0.090	0.083	0.090	-	-	0	0	-	0.900	0.830	0.900	-	-	0	-	0.00%
2023-02-28	0	0.090	0.083	0.097	-	-	0	0	-	0.900	0.830	0.970	-	-	0	-	0.00%
2023-02-27	0	0.090	0.081	0.090	-	-	0	0	-	0.900	0.810	0.900	-	-	0	-	0.00%
2023-02-24	0	0.090	0.085	0.090	0.075	0.090	365,000	31,050	0.0851	0.900	0.850	0.900	0.750	0.900	36,500	0.8507	4.65%
2023-02-23	0	0.086	0.090	0.095	0.086	0.089	295,000	25,705	0.0871	0.860	0.900	0.950	0.860	0.890	29,500	0.8714	-8.51%
2023-02-22	0	0.094	0.093	0.095	0.090	0.110	480,000	45,205	0.0942	0.940	0.930	0.950	0.900	1.100	48,000	0.9418	-4.08%
2023-02-21	0	0.098	0.088	0.098	-	-	0	0	-	0.980	0.880	0.980	-	-	0	-	0.00%
2023-02-20	0	0.098	0.090	0.098	-	-	0	0	-	0.980	0.900	0.980	-	-	0	-	0.00%
2023-02-17	0	0.098	0.090	0.098	0.087	0.098	410,000	36,500	0.0890	0.980	0.900	0.980	0.870	0.980	41,000	0.8902	-2.00%
2023-02-16	0	0.100	0.091	0.100	0.092	0.092	20,000	1,840	0.0920	1.000	0.910	1.000	0.920	0.920	2,000	0.9200	0.00%
2023-02-15	0	0.100	0.090	0.100	-	-	0	0	-	1.000	0.900	1.000	-	-	0	-	0.00%
2023-02-14	0	0.100	0.090	0.110	-	-	0	0	-	1.000	0.900	1.100	-	-	0	-	0.00%
2023-02-13	0	0.100	0.096	0.110	0.100	0.100	85,000	8,500	0.1000	1.000	0.960	1.100	1.000	1.000	8,500	1.0000	0.00%
2023-02-10	0	0.100	0.100	0.110	-	-	0	0	-	1.000	1.000	1.100	-	-	0	-	0.00%
2023-02-09	0	0.100	0.093	0.100	0.100	0.105	88,000	8,875	0.1009	1.000	0.930	1.000	1.000	1.050	8,800	1.0085	0.00%
2023-02-08	0	0.100	0.100	0.110	-	-	1,600	140	0.0875	1.000	1.000	1.100	-	-	160	0.8750	0.00%
2023-02-07	0	0.100	0.100	0.110	0.100	0.100	210,000	21,000	0.1000	1.000	1.000	1.100	1.000	1.000	21,000	1.0000	0.00%
2023-02-06	0	0.100	0.100	0.105	0.100	0.100	100,000	10,000	0.1000	1.000	1.000	1.050	1.000	1.000	10,000	1.0000	0.00%
2023-02-03	0	0.100	0.100	0.110	-	-	4,000	380	0.0950	1.000	1.000	1.100	-	-	400	0.9500	0.00%
2023-02-02	0	0.100	0.094	0.110	0.094	0.100	806,000	80,558	0.0999	1.000	0.940	1.100	0.940	1.000	80,600	0.9995	-1.96%
2023-02-01	0	0.102	0.090	0.110	-	-	0	0	-	1.020	0.900	1.100	-	-	0	-	0.00%
2023-01-31	0	0.102	0.095	0.120	-	-	0	0	-	1.020	0.950	1.200	-	-	0	-	0.00%
2023-01-30	0	0.102	0.090	0.120	-	-	3,223	273	0.0847	1.020	0.900	1.200	-	-	322	0.8470	0.00%
2023-01-27	0	0.102	0.090	0.120	-	-	0	0	-	1.020	0.900	1.200	-	-	0	-	0.00%
2023-01-26	0	0.102	0.098	0.102	0.100	0.102	160,000	16,200	0.1013	1.020	0.980	1.020	1.000	1.020	16,000	1.0125	-5.56%
2023-01-20	0	0.108	0.100	0.108	-	-	0	0	-	1.080	1.000	1.080	-	-	0	-	-1.82%
2023-01-19	0	0.110	0.095	0.115	-	-	0	0	-	1.100	0.950	1.150	-	-	0	-	0.00%
2023-01-18	0	0.110	0.102	0.105	0.100	0.113	607,728	66,719	0.1098	1.100	1.020	1.050	1.000	1.130	60,773	1.0978	-7.56%
2023-01-17	0	0.119	0.095	0.135	-	-	0	0	-	1.190	0.950	1.350	-	-	0	-	0.00%
2023-01-16	0	0.119	0.119	-	0.119	0.119	52,000	6,176	0.1188	1.190	1.190	-	1.190	1.190	5,200	1.1877	0.00%
2023-01-13	0	0.119	-	0.119	-	-	0	0	-	1.190	-	1.190	-	-	0	-	0.00%
2023-01-12	0	0.119	0.095	-	-	-	0	0	-	1.190	0.950	-	-	-	0	-	0.00%
2023-01-11	0	0.119	0.101	0.119	-	-	0	0	-	1.190	1.010	1.190	-	-	0	-	0.00%
2023-01-10	0	0.119	0.100	0.119	-	-	0	0	-	1.190	1.000	1.190	-	-	0	-	-0.83%
2023-01-09	0	0.120	0.100	0.120	0.110	0.120	205,000	22,600	0.1102	1.200	1.000	1.200	1.100	1.200	20,500	1.1024	1.69%
2023-01-06	0	0.118	-	0.120	-	-	0	0	-	1.180	-	1.200	-	-	0	-	0.00%
2023-01-05	0	0.118	-	0.118	-	-	0	0	-	1.180	-	1.180	-	-	0	-	-1.67%
2023-01-04	0	0.120	0.111	0.198	0.100	0.120	550,000	64,140	0.1166	1.200	1.110	1.980	1.000	1.200	55,000	1.1662	1.69%
2023-01-03	0	0.118	-	0.118	-	-	0	0	-	1.180	-	1.180	-	-	0	-	-0.84%
2022-12-30	0	0.119	0.119	0.140	0.100	0.200	885,000	121,335	0.1371	1.190	1.190	1.400	1.000	2.000	88,500	1.3710	-0.83%
2022-12-29	0	0.120	0.089	0.124	0.100	0.100	255,000	22,700	0.0890	1.200	0.890	1.240	1.000	1.000	25,500	0.8902	20.00%
2022-12-28	0	0.100	0.089	0.124	-	-	0	0	-	1.000	0.890	1.240	-	-	0	-	0.00%
2022-12-23	0	0.100	0.088	0.100	-	-	0	0	-	1.000	0.880	1.000	-	-	0	-	0.00%
2022-12-22	0	0.100	0.087	0.100	-	-	0	0	-	1.000	0.870	1.000	-	-	0	-	0.00%
2022-12-21	0	0.100	0.087	-	-	-	0	0	-	1.000	0.870	-	-	-	0	-	0.00%
2022-12-20	0	0.100	0.087	0.100	0.100	0.100	5,000	500	0.1000	1.000	0.870	1.000	1.000	1.000	500	1.0000	0.00%
2022-12-19	0	0.100	0.100	-	-	-	0	0	-	1.000	1.000	-	-	-	0	-	12.36%
2022-12-16	0	0.089	0.089	0.105	0.089	0.089	8,000	697	0.0871	0.890	0.890	1.050	0.890	0.890	800	0.8713	-15.24%
2022-12-15	0	0.105	0.088	0.129	-	-	0	0	-	1.050	0.880	1.290	-	-	0	-	0.00%
2022-12-14	0	0.105	0.088	0.105	-	-	0	0	-	1.050	0.880	1.050	-	-	0	-	0.00%
2022-12-13	0	0.105	0.087	0.105	-	-	0	0	-	1.050	0.870	1.050	-	-	0	-	0.00%
2022-12-12	0	0.105	0.090	0.105	-	-	446	34	0.0762	1.050	0.900	1.050	-	-	45	0.7623	0.00%
2022-12-09	0	0.105	0.088	0.105	-	-	0	0	-	1.050	0.880	1.050	-	-	0	-	0.00%
2022-12-08	0	0.105	0.089	0.105	-	-	0	0	-	1.050	0.890	1.050	-	-	0	-	0.00%
2022-12-07	0	0.105	0.092	0.105	0.105	0.105	50,000	5,250	0.1050	1.050	0.920	1.050	1.050	1.050	5,000	1.0500	-0.94%
2022-12-06	0	0.106	0.093	0.106	0.106	0.106	20,000	2,120	0.1060	1.060	0.930	1.060	1.060	1.060	2,000	1.0600	0.00%
2022-12-05	0	0.106	0.091	0.106	0.091	0.106	285,000	29,360	0.1030	1.060	0.910	1.060	0.910	1.060	28,500	1.0302	26.19%
2022-12-02	0	0.084	0.084	0.085	0.084	0.085	52,400	4,425	0.0844	0.840	0.840	0.850	0.840	0.850	5,240	0.8445	-1.18%
2022-12-01	0	0.085	0.083	0.085	0.085	0.085	60,000	5,100	0.0850	0.850	0.830	0.850	0.850	0.850	6,000	0.8500	0.00%
2022-11-30	0	0.085	0.080	-	-	-	0	0	-	0.850	0.800	-	-	-	0	-	11.84%
2022-11-29	0	0.076	0.076	-	-	-	0	0	-	0.760	0.760	-	-	-	0	-	1.33%
2022-11-28	0	0.075	0.075	0.096	0.075	0.075	7,233	531	0.0734	0.750	0.750	0.960	0.750	0.750	723	0.7341	-20.21%
2022-11-25	0	0.094	0.075	0.117	-	-	0	0	-	0.940	0.750	1.170	-	-	0	-	0.00%
2022-11-24	0	0.094	0.083	0.094	0.083	0.096	695,000	66,615	0.0958	0.940	0.830	0.940	0.830	0.960	69,500	0.9585	16.05%
2022-11-23	0	0.081	0.080	0.096	-	-	0	0	-	0.810	0.800	0.960	-	-	0	-	0.00%
2022-11-22	0	0.081	0.080	0.096	0.081	0.081	45,000	3,645	0.0810	0.810	0.800	0.960	0.810	0.810	4,500	0.8100	1.25%
2022-11-21	0	0.080	0.078	0.096	-	-	0	0	-	0.800	0.780	0.960	-	-	0	-	0.00%
2022-11-18	0	0.080	0.078	0.096	-	-	0	0	-	0.800	0.780	0.960	-	-	0	-	0.00%
2022-11-17	0	0.080	0.080	0.096	0.079	0.079	5,000	395	0.0790	0.800	0.800	0.960	0.790	0.790	500	0.7900	2.56%
2022-11-16	0	0.078	0.078	0.096	-	-	0	0	-	0.780	0.780	0.960	-	-	0	-	0.00%
2022-11-15	0	0.078	0.075	0.096	-	-	0	0	-	0.780	0.750	0.960	-	-	0	-	0.00%
2022-11-14	0	0.078	0.072	0.096	-	-	0	0	-	0.780	0.720	0.960	-	-	0	-	0.00%
2022-11-11	0	0.078	0.077	0.093	0.078	0.078	10,500	816	0.0777	0.780	0.770	0.930	0.780	0.780	1,050	0.7771	2.63%
2022-11-10	0	0.076	0.076	0.093	-	-	400	28	0.0700	0.760	0.760	0.930	-	-	40	0.7000	0.00%
2022-11-09	0	0.076	0.076	0.096	-	-	0	0	-	0.760	0.760	0.960	-	-	0	-	0.00%
2022-11-08	0	0.076	0.070	0.093	-	-	0	0	-	0.760	0.700	0.930	-	-	0	-	0.00%
2022-11-07	0	0.076	0.076	0.096	-	-	0	0	-	0.760	0.760	0.960	-	-	0	-	0.00%
2022-11-04	0	0.076	0.075	0.096	-	-	0	0	-	0.760	0.750	0.960	-	-	0	-	0.00%
2022-11-03	0	0.076	0.067	0.076	0.075	0.080	1,070,000	84,100	0.0786	0.760	0.670	0.760	0.750	0.800	107,000	0.7860	1.33%
2022-11-02	0	0.075	0.068	0.082	0.075	0.080	670,000	50,780	0.0758	0.750	0.680	0.820	0.750	0.800	67,000	0.7579	-5.06%
2022-11-01	0	0.079	0.076	0.079	0.075	0.090	1,310,000	100,555	0.0768	0.790	0.760	0.790	0.750	0.900	131,000	0.7676	-10.23%
2022-10-31	0	0.088	0.085	0.088	0.085	0.090	140,000	12,290	0.0878	0.880	0.850	0.880	0.850	0.900	14,000	0.8779	-12.00%
2022-10-28	0	0.100	0.085	0.112	-	-	0	0	-	1.000	0.850	1.120	-	-	0	-	0.00%
2022-10-27	0	0.100	0.095	0.113	0.100	0.113	1,204,000	120,530	0.1001	1.000	0.950	1.130	1.000	1.130	120,400	1.0011	-4.76%
2022-10-26	0	0.105	0.100	0.125	0.105	0.105	130,000	13,650	0.1050	1.050	1.000	1.250	1.050	1.050	13,000	1.0500	-7.08%
2022-10-25	0	0.113	0.100	0.121	-	-	0	0	-	1.130	1.000	1.210	-	-	0	-	0.00%
2022-10-24	0	0.113	0.100	0.113	0.114	0.114	42,000	4,750	0.1131	1.130	1.000	1.130	1.140	1.140	4,200	1.1310	-0.88%
2022-10-21	0	0.114	0.100	0.115	0.114	0.114	1,100,000	125,400	0.1140	1.140	1.000	1.150	1.140	1.140	110,000	1.1400	-0.87%
2022-10-20	0	0.115	0.100	0.115	-	-	0	0	-	1.150	1.000	1.150	-	-	0	-	0.00%
2022-10-19	0	0.115	0.110	0.115	0.114	0.115	15,000	1,720	0.1147	1.150	1.100	1.150	1.140	1.150	1,500	1.1467	11.65%
2022-10-18	0	0.103	0.103	0.114	0.103	0.110	390,000	40,170	0.1030	1.030	1.030	1.140	1.030	1.100	39,000	1.0300	-14.17%
2022-10-17	0	0.120	0.105	0.125	0.106	0.115	30,000	3,270	0.1090	1.200	1.050	1.250	1.060	1.150	3,000	1.0900	6.19%
2022-10-14	0	0.113	0.102	0.119	-	-	0	0	-	1.130	1.020	1.190	-	-	0	-	0.00%
2022-10-13	0	0.113	0.102	0.113	-	-	0	0	-	1.130	1.020	1.130	-	-	0	-	0.00%
2022-10-12	0	0.113	0.108	0.113	-	-	0	0	-	1.130	1.080	1.130	-	-	0	-	-1.74%
2022-10-11	0	0.115	0.113	0.115	0.115	0.115	21,500	2,462	0.1145	1.150	1.130	1.150	1.150	1.150	2,150	1.1451	-4.17%
2022-10-10	0	0.120	0.097	0.120	0.120	0.124	118,000	14,462	0.1226	1.200	0.970	1.200	1.200	1.240	11,800	1.2256	6.19%
2022-10-07	0	0.113	0.110	0.113	0.113	0.129	1,663,349	191,483	0.1151	1.130	1.100	1.130	1.130	1.290	166,335	1.1512	-20.98%
2022-10-06	0	0.143	-	0.144	-	-	0	0	-	1.430	-	1.440	-	-	0	-	0.00%
2022-10-05	0	0.143	-	0.143	-	-	0	0	-	1.430	-	1.430	-	-	0	-	-0.69%
2022-10-03	0	0.144	-	0.144	-	-	0	0	-	1.440	-	1.440	-	-	0	-	0.00%
2022-09-30	0	0.144	0.130	0.144	0.144	0.145	1,021,000	147,027	0.1440	1.440	1.300	1.440	1.440	1.450	102,100	1.4400	0.00%
2022-09-29	0	0.144	-	0.144	-	-	0	0	-	1.440	-	1.440	-	-	0	-	0.00%
2022-09-28	0	0.144	-	0.144	-	-	0	0	-	1.440	-	1.440	-	-	0	-	0.00%
2022-09-27	0	0.144	0.121	0.144	-	-	0	0	-	1.440	1.210	1.440	-	-	0	-	-1.37%
2022-09-26	0	0.146	-	0.146	-	-	0	0	-	1.460	-	1.460	-	-	0	-	0.00%
2022-09-23	0	0.146	0.122	0.146	-	-	0	0	-	1.460	1.220	1.460	-	-	0	-	-0.68%
2022-09-22	0	0.147	0.121	0.147	0.141	0.148	200,000	28,900	0.1445	1.470	1.210	1.470	1.410	1.480	20,000	1.4450	4.26%
2022-09-21	0	0.141	0.125	0.141	0.129	0.148	178,000	23,183	0.1302	1.410	1.250	1.410	1.290	1.480	17,800	1.3024	4.44%
2022-09-20	0	0.135	0.121	0.141	-	-	0	0	-	1.350	1.210	1.410	-	-	0	-	0.00%
2022-09-19	0	0.135	0.125	0.142	-	-	0	0	-	1.350	1.250	1.420	-	-	0	-	0.00%
2022-09-16	0	0.135	0.135	0.142	-	-	0	0	-	1.350	1.350	1.420	-	-	0	-	3.05%
2022-09-15	0	0.131	0.120	0.142	-	-	0	0	-	1.310	1.200	1.420	-	-	0	-	0.00%
2022-09-14	0	0.131	0.120	0.144	-	-	0	0	-	1.310	1.200	1.440	-	-	0	-	0.00%
2022-09-13	0	0.131	0.122	0.144	-	-	0	0	-	1.310	1.220	1.440	-	-	0	-	0.00%
2022-09-09	0	0.131	0.120	0.140	0.120	0.131	420,000	54,870	0.1306	1.310	1.200	1.400	1.200	1.310	42,000	1.3064	0.00%
2022-09-08	0	0.131	0.120	0.131	-	-	4,000	460	0.1150	1.310	1.200	1.310	-	-	400	1.1500	0.00%
2022-09-07	0	0.131	0.123	0.138	-	-	0	0	-	1.310	1.230	1.380	-	-	0	-	0.00%
2022-09-06	0	0.131	0.131	0.135	0.125	0.148	150,000	18,990	0.1266	1.310	1.310	1.350	1.250	1.480	15,000	1.2660	0.00%
2022-09-05	0	0.131	0.118	0.140	-	-	0	0	-	1.310	1.180	1.400	-	-	0	-	0.00%
2022-09-02	0	0.131	0.125	0.131	0.131	0.131	30,000	3,930	0.1310	1.310	1.250	1.310	1.310	1.310	3,000	1.3100	0.00%
2022-09-01	0	0.131	0.131	0.140	0.128	0.128	95,000	12,160	0.1280	1.310	1.310	1.400	1.280	1.280	9,500	1.2800	2.34%
2022-08-31	0	0.128	0.128	0.135	0.120	0.126	300,000	37,190	0.1240	1.280	1.280	1.350	1.200	1.260	30,000	1.2397	2.40%
2022-08-30	0	0.125	0.125	0.130	0.125	0.125	40,000	5,000	0.1250	1.250	1.250	1.300	1.250	1.250	4,000	1.2500	-9.42%
2022-08-29	0	0.138	0.125	0.138	0.138	0.138	301,000	41,515	0.1379	1.380	1.250	1.380	1.380	1.380	30,100	1.3792	-1.43%
2022-08-26	0	0.140	0.118	0.140	0.144	0.144	10,000	1,440	0.1440	1.400	1.180	1.400	1.440	1.440	1,000	1.4400	7.69%
2022-08-25	0	0.130	0.120	0.148	-	-	0	0	-	1.300	1.200	1.480	-	-	0	-	0.00%
2022-08-24	0	0.130	0.118	0.130	-	-	0	0	-	1.300	1.180	1.300	-	-	0	-	0.00%
2022-08-23	0	0.130	0.130	0.149	0.120	0.120	7,000	830	0.1186	1.300	1.300	1.490	1.200	1.200	700	1.1857	4.00%
2022-08-22	0	0.125	0.122	0.125	-	-	0	0	-	1.250	1.220	1.250	-	-	0	-	-3.10%
2022-08-19	0	0.129	0.118	0.149	-	-	0	0	-	1.290	1.180	1.490	-	-	0	-	0.00%
2022-08-18	0	0.129	0.129	0.134	-	-	0	0	-	1.290	1.290	1.340	-	-	0	-	0.00%
2022-08-17	0	0.129	0.120	0.134	-	-	0	0	-	1.290	1.200	1.340	-	-	0	-	0.00%
2022-08-16	0	0.129	0.118	0.134	-	-	0	0	-	1.290	1.180	1.340	-	-	0	-	0.00%
2022-08-15	0	0.129	0.118	0.130	0.118	0.129	46,000	5,853	0.1272	1.290	1.180	1.300	1.180	1.290	4,600	1.2724	-3.73%
2022-08-12	0	0.134	0.118	0.134	-	-	0	0	-	1.340	1.180	1.340	-	-	0	-	0.00%
2022-08-11	0	0.134	0.118	0.134	0.135	0.135	446,000	60,188	0.1350	1.340	1.180	1.340	1.350	1.350	44,600	1.3495	4.69%
2022-08-10	0	0.128	0.118	0.140	0.128	0.128	6,000	750	0.1250	1.280	1.180	1.400	1.280	1.280	600	1.2500	0.00%
2022-08-09	0	0.128	0.115	0.128	0.114	0.128	55,000	6,410	0.1165	1.280	1.150	1.280	1.140	1.280	5,500	1.1655	0.00%
2022-08-08	0	0.128	0.128	0.138	0.125	0.129	33,200	4,237	0.1276	1.280	1.280	1.380	1.250	1.290	3,320	1.2762	0.00%
2022-08-05	0	0.128	0.120	0.129	-	-	0	0	-	1.280	1.200	1.290	-	-	0	-	0.00%
2022-08-04	0	0.128	0.120	0.129	-	-	0	0	-	1.280	1.200	1.290	-	-	0	-	0.00%
2022-08-03	0	0.128	0.120	0.128	0.128	0.128	155,000	20,140	0.1299	1.280	1.200	1.280	1.280	1.280	15,500	1.2994	2.40%
2022-08-02	0	0.125	0.125	0.126	0.118	0.126	85,000	10,360	0.1219	1.250	1.250	1.260	1.180	1.260	8,500	1.2188	-0.79%
2022-08-01	0	0.126	0.126	0.130	0.126	0.126	20,000	2,520	0.1260	1.260	1.260	1.300	1.260	1.260	2,000	1.2600	0.80%
2022-07-29	0	0.125	0.125	0.130	-	-	0	0	-	1.250	1.250	1.300	-	-	0	-	1.63%
2022-07-28	0	0.123	0.123	0.143	0.121	0.123	44,000	5,296	0.1204	1.230	1.230	1.430	1.210	1.230	4,400	1.2036	-5.38%
2022-07-27	0	0.130	0.118	0.140	-	-	0	0	-	1.300	1.180	1.400	-	-	0	-	0.00%
2022-07-26	0	0.130	0.122	0.133	0.120	0.130	568,000	69,759	0.1228	1.300	1.220	1.330	1.200	1.300	56,800	1.2282	5.69%
2022-07-25	0	0.123	0.122	0.135	0.121	0.135	460,000	56,500	0.1228	1.230	1.220	1.350	1.210	1.350	46,000	1.2283	4.24%
2022-07-22	0	0.118	0.115	0.127	0.113	0.124	280,500	32,937	0.1174	1.180	1.150	1.270	1.130	1.240	28,050	1.1742	-8.53%
2022-07-21	0	0.129	0.124	0.130	-	-	0	0	-	1.290	1.240	1.300	-	-	0	-	0.00%
2022-07-20	0	0.129	0.124	0.130	-	-	0	0	-	1.290	1.240	1.300	-	-	0	-	0.00%
2022-07-19	0	0.129	0.124	0.129	0.128	0.129	140,000	18,015	0.1287	1.290	1.240	1.290	1.280	1.290	14,000	1.2868	0.78%
2022-07-18	0	0.128	0.123	0.130	0.124	0.130	371,000	47,249	0.1274	1.280	1.230	1.300	1.240	1.300	37,100	1.2736	-2.29%
2022-07-15	0	0.131	0.127	0.144	0.125	0.131	198,000	25,775	0.1302	1.310	1.270	1.440	1.250	1.310	19,800	1.3018	0.00%
2022-07-14	0	0.131	0.125	0.148	0.131	0.131	60,000	7,860	0.1310	1.310	1.250	1.480	1.310	1.310	6,000	1.3100	0.00%
2022-07-13	0	0.131	0.131	0.148	0.125	0.130	35,000	4,525	0.1293	1.310	1.310	1.480	1.250	1.300	3,500	1.2929	7.38%
2022-07-12	0	0.122	0.120	0.129	0.120	0.131	615,000	78,065	0.1269	1.220	1.200	1.290	1.200	1.310	61,500	1.2693	-6.15%
2022-07-11	0	0.130	0.130	0.148	0.130	0.130	150,000	19,500	0.1300	1.300	1.300	1.480	1.300	1.300	15,000	1.3000	0.00%
2022-07-08	0	0.130	0.130	-	-	-	0	0	-	1.300	1.300	-	-	-	0	-	2.36%
2022-07-07	0	0.127	0.127	0.140	0.127	0.127	165,000	20,955	0.1270	1.270	1.270	1.400	1.270	1.270	16,500	1.2700	-2.31%
2022-07-06	0	0.130	0.126	0.153	-	-	2,304	281	0.1220	1.300	1.260	1.530	-	-	230	1.2196	0.00%
2022-07-05	0	0.130	0.128	0.147	-	-	0	0	-	1.300	1.280	1.470	-	-	0	-	0.00%
2022-07-04	0	0.130	0.129	0.147	-	-	0	0	-	1.300	1.290	1.470	-	-	0	-	0.00%
2022-06-30	0	0.130	0.130	0.147	0.129	0.129	9,000	1,137	0.1263	1.300	1.300	1.470	1.290	1.290	900	1.2633	-2.26%
2022-06-29	0	0.133	0.133	0.146	0.133	0.133	306,500	40,757	0.1330	1.330	1.330	1.460	1.330	1.330	30,650	1.3298	-1.48%
2022-06-28	0	0.135	0.135	0.147	0.135	0.135	75,000	10,125	0.1350	1.350	1.350	1.470	1.350	1.350	7,500	1.3500	0.00%
2022-06-27	0	0.135	0.130	0.147	-	-	0	0	-	1.350	1.300	1.470	-	-	0	-	0.00%
2022-06-24	0	0.135	0.129	0.138	-	-	0	0	-	1.350	1.290	1.380	-	-	0	-	0.00%
2022-06-23	0	0.135	0.129	0.151	-	-	0	0	-	1.350	1.290	1.510	-	-	0	-	0.00%
2022-06-22	0	0.135	0.135	0.151	0.129	0.131	125,000	16,155	0.1292	1.350	1.350	1.510	1.290	1.310	12,500	1.2924	5.47%
2022-06-21	0	0.128	0.128	0.150	-	-	0	0	-	1.280	1.280	1.500	-	-	0	-	0.00%
2022-06-20	0	0.128	0.128	0.154	0.127	0.135	10,000	1,310	0.1310	1.280	1.280	1.540	1.270	1.350	1,000	1.3100	-4.48%
2022-06-17	0	0.134	0.129	0.135	-	-	0	0	-	1.340	1.290	1.350	-	-	0	-	-0.74%
2022-06-16	0	0.135	0.135	0.138	0.128	0.137	400,000	52,105	0.1303	1.350	1.350	1.380	1.280	1.370	40,000	1.3026	0.00%
2022-06-15	0	0.135	0.126	0.150	-	-	4,000	492	0.1230	1.350	1.260	1.500	-	-	400	1.2300	0.00%
2022-06-14	0	0.135	0.129	0.150	0.125	0.140	350,000	44,645	0.1276	1.350	1.290	1.500	1.250	1.400	35,000	1.2756	4.65%
2022-06-13	0	0.129	0.129	0.155	0.129	0.131	370,000	47,885	0.1294	1.290	1.290	1.550	1.290	1.310	37,000	1.2942	0.00%
2022-06-10	0	0.129	0.125	0.135	0.125	0.215	5,600,000	929,220	0.1659	1.290	1.250	1.350	1.250	2.150	560,000	1.6593	0.00%
2022-06-09	0	0.129	0.111	-	-	-	0	0	-	1.290	1.110	-	-	-	0	-	0.00%
2022-06-08	0	0.129	0.111	0.145	0.129	0.129	11,250	1,433	0.1274	1.290	1.110	1.450	1.290	1.290	1,125	1.2738	-0.77%
2022-06-07	0	0.130	0.129	-	-	-	0	0	-	1.300	1.290	-	-	-	0	-	0.00%
2022-06-06	0	0.130	0.129	0.150	0.130	0.130	8,000	1,025	0.1281	1.300	1.290	1.500	1.300	1.300	800	1.2813	-0.76%
2022-06-02	0	0.131	0.128	0.145	-	-	0	0	-	1.310	1.280	1.450	-	-	0	-	0.00%
2022-06-01	0	0.131	0.128	0.145	0.131	0.131	15,000	1,965	0.1310	1.310	1.280	1.450	1.310	1.310	1,500	1.3100	0.77%
2022-05-31	0	0.130	0.128	0.150	-	-	0	0	-	1.300	1.280	1.500	-	-	0	-	0.00%
2022-05-30	0	0.130	0.111	0.130	0.130	0.130	215,000	27,950	0.1300	1.300	1.110	1.300	1.300	1.300	21,500	1.3000	0.00%
2022-05-27	0	0.130	0.130	-	0.130	0.130	12,000	1,550	0.1292	1.300	1.300	-	1.300	1.300	1,200	1.2917	-9.09%
2022-05-26	0	0.143	0.133	-	-	-	5,000	750	0.1500	1.430	1.330	-	-	-	500	1.5000	0.00%
2022-05-25	0	0.143	-	-	0.143	0.143	5,000	715	0.1430	1.430	-	-	1.430	1.430	500	1.4300	-0.69%
2022-05-24	0	0.144	0.129	0.144	-	-	3,000	369	0.1230	1.440	1.290	1.440	-	-	300	1.2300	-4.00%
2022-05-23	0	0.150	0.129	0.150	0.150	0.150	450,000	67,500	0.1500	1.500	1.290	1.500	1.500	1.500	45,000	1.5000	0.00%
2022-05-20	0	0.150	0.129	0.150	-	-	0	0	-	1.500	1.290	1.500	-	-	0	-	0.00%
2022-05-19	0	0.150	-	0.150	-	-	0	0	-	1.500	-	1.500	-	-	0	-	0.00%
2022-05-18	0	0.150	-	0.150	0.150	0.150	50,000	7,500	0.1500	1.500	-	1.500	1.500	1.500	5,000	1.5000	0.00%
2022-05-17	0	0.150	0.129	0.150	0.150	0.155	185,000	28,175	0.1523	1.500	1.290	1.500	1.500	1.550	18,500	1.5230	0.00%
2022-05-16	0	0.150	0.140	0.165	0.150	0.150	40,000	6,000	0.1500	1.500	1.400	1.650	1.500	1.500	4,000	1.5000	0.00%
2022-05-13	0	0.150	0.122	0.165	-	-	0	0	-	1.500	1.220	1.650	-	-	0	-	0.00%
2022-05-12	0	0.150	-	0.165	-	-	0	0	-	1.500	-	1.650	-	-	0	-	0.00%
2022-05-11	0	0.150	-	-	-	-	0	0	-	1.500	-	-	-	-	0	-	0.00%
2022-05-10	0	0.150	0.130	0.150	0.150	0.150	16,000	2,376	0.1485	1.500	1.300	1.500	1.500	1.500	1,600	1.4850	0.00%
2022-05-06	0	0.150	0.129	-	-	-	0	0	-	1.500	1.290	-	-	-	0	-	0.00%
2022-05-05	0	0.150	0.129	0.150	-	-	0	0	-	1.500	1.290	1.500	-	-	0	-	0.00%
2022-05-04	0	0.150	0.130	0.150	-	-	0	0	-	1.500	1.300	1.500	-	-	0	-	0.00%
2022-05-03	0	0.150	0.130	0.150	-	-	0	0	-	1.500	1.300	1.500	-	-	0	-	0.00%
2022-04-29	0	0.150	0.145	0.150	-	-	0	0	-	1.500	1.450	1.500	-	-	0	-	0.00%
2022-04-28	0	0.150	0.145	-	0.150	0.150	30,000	4,500	0.1500	1.500	1.450	-	1.500	1.500	3,000	1.5000	7.14%
2022-04-27	0	0.140	0.140	0.150	0.130	0.130	7,000	882	0.1260	1.400	1.400	1.500	1.300	1.300	700	1.2600	0.00%
2022-04-26	0	0.140	0.140	0.150	-	-	0	0	-	1.400	1.400	1.500	-	-	0	-	0.00%
2022-04-25	0	0.140	0.140	0.150	0.132	0.150	65,000	9,190	0.1414	1.400	1.400	1.500	1.320	1.500	6,500	1.4138	4.48%
2022-04-22	0	0.134	0.132	0.135	0.131	0.135	400,000	53,440	0.1336	1.340	1.320	1.350	1.310	1.350	40,000	1.3360	-10.07%
2022-04-21	0	0.149	0.130	0.149	0.145	0.160	510,000	78,450	0.1538	1.490	1.300	1.490	1.450	1.600	51,000	1.5382	14.62%
2022-04-20	0	0.130	0.128	0.142	0.129	0.145	1,010,000	140,305	0.1389	1.300	1.280	1.420	1.290	1.450	101,000	1.3892	-12.16%
2022-04-19	0	0.148	0.128	0.150	0.148	0.148	50,000	7,400	0.1480	1.480	1.280	1.500	1.480	1.480	5,000	1.4800	-1.33%
2022-04-14	0	0.150	0.143	0.152	-	-	0	0	-	1.500	1.430	1.520	-	-	0	-	0.00%
2022-04-13	0	0.150	0.147	0.155	0.150	0.150	35,000	5,250	0.1500	1.500	1.470	1.550	1.500	1.500	3,500	1.5000	-0.66%
2022-04-12	0	0.151	0.151	0.162	0.150	0.150	20,000	3,000	0.1500	1.510	1.510	1.620	1.500	1.500	2,000	1.5000	0.00%
2022-04-11	0	0.151	0.150	0.155	0.141	0.155	760,000	112,755	0.1484	1.510	1.500	1.550	1.410	1.550	76,000	1.4836	-10.12%
2022-04-08	0	0.168	0.163	0.183	-	-	0	0	-	1.680	1.630	1.830	-	-	0	-	0.00%
2022-04-07	0	0.168	0.168	0.183	0.168	0.168	10,000	1,680	0.1680	1.680	1.680	1.830	1.680	1.680	1,000	1.6800	0.00%
2022-04-06	0	0.168	0.163	0.170	-	-	0	0	-	1.680	1.630	1.700	-	-	0	-	-1.18%
2022-04-04	0	0.170	0.164	0.170	-	-	0	0	-	1.700	1.640	1.700	-	-	0	-	0.00%
2022-04-01	0	0.170	0.170	0.182	0.165	0.166	300,000	49,620	0.1654	1.700	1.700	1.820	1.650	1.660	30,000	1.6540	0.00%
2022-03-31	0	0.170	0.170	0.177	0.170	0.178	90,000	15,700	0.1744	1.700	1.700	1.770	1.700	1.780	9,000	1.7444	-4.49%
2022-03-30	0	0.178	0.178	0.180	0.178	0.178	50,000	8,900	0.1780	1.780	1.780	1.800	1.780	1.780	5,000	1.7800	-1.11%
2022-03-29	0	0.180	0.176	0.180	-	-	0	0	-	1.800	1.760	1.800	-	-	0	-	-2.70%
2022-03-28	0	0.185	0.163	0.185	-	-	0	0	-	1.850	1.630	1.850	-	-	0	-	0.00%
2022-03-25	0	0.185	0.163	0.195	-	-	0	0	-	1.850	1.630	1.950	-	-	0	-	0.00%
2022-03-24	0	0.185	0.163	0.195	-	-	0	0	-	1.850	1.630	1.950	-	-	0	-	0.00%
2022-03-23	0	0.185	0.171	0.195	-	-	0	0	-	1.850	1.710	1.950	-	-	0	-	0.00%
2022-03-22	0	0.185	0.185	0.191	-	-	0	0	-	1.850	1.850	1.910	-	-	0	-	0.00%
2022-03-21	0	0.185	0.171	0.191	0.185	0.185	130,000	24,050	0.1850	1.850	1.710	1.910	1.850	1.850	13,000	1.8500	0.00%
2022-03-18	0	0.185	0.185	0.191	0.185	0.185	101,000	18,670	0.1849	1.850	1.850	1.910	1.850	1.850	10,100	1.8485	2.78%
2022-03-17	0	0.180	0.180	0.191	-	-	75,000	12,750	0.1700	1.800	1.800	1.910	-	-	7,500	1.7000	7.14%
2022-03-16	0	0.168	0.168	0.170	0.168	0.168	85,000	14,280	0.1680	1.680	1.680	1.700	1.680	1.680	8,500	1.6800	-0.59%
2022-03-15	0	0.169	0.168	0.170	0.170	0.170	20,000	3,400	0.1700	1.690	1.680	1.700	1.700	1.700	2,000	1.7000	-1.17%
2022-03-14	0	0.171	0.171	0.182	0.171	0.173	230,000	39,540	0.1719	1.710	1.710	1.820	1.710	1.730	23,000	1.7191	-10.00%
2022-03-11	0	0.190	0.190	0.202	0.185	0.210	170,000	31,820	0.1872	1.900	1.900	2.020	1.850	2.100	17,000	1.8718	-9.52%
2022-03-10	0	0.210	0.188	0.210	0.210	0.210	5,000	1,050	0.2100	2.100	1.880	2.100	2.100	2.100	500	2.1000	2.44%
2022-03-09	0	0.205	0.188	0.205	0.220	0.220	5,000	1,100	0.2200	2.050	1.880	2.050	2.200	2.200	500	2.2000	-1.91%
2022-03-08	0	0.209	0.188	0.209	-	-	0	0	-	2.090	1.880	2.090	-	-	0	-	0.00%
2022-03-07	0	0.209	0.188	0.209	0.210	0.212	225,111	47,381	0.2105	2.090	1.880	2.090	2.100	2.120	22,511	2.1048	6.63%
2022-03-04	0	0.196	0.196	0.212	-	-	2,231	408	0.1829	1.960	1.960	2.120	-	-	223	1.8288	0.51%
2022-03-03	0	0.195	0.195	0.208	0.187	0.200	145,000	27,680	0.1909	1.950	1.950	2.080	1.870	2.000	14,500	1.9090	6.56%
2022-03-02	0	0.183	0.183	-	0.183	0.183	9,000	1,635	0.1817	1.830	1.830	-	1.830	1.830	900	1.8167	-3.68%
2022-03-01	0	0.190	0.190	0.200	0.184	0.190	117,000	22,164	0.1894	1.900	1.900	2.000	1.840	1.900	11,700	1.8944	-5.94%
2022-02-28	0	0.202	0.183	0.202	-	-	0	0	-	2.020	1.830	2.020	-	-	0	-	0.00%
2022-02-25	0	0.202	0.182	0.220	-	-	0	0	-	2.020	1.820	2.200	-	-	0	-	0.00%
2022-02-24	0	0.202	0.182	0.220	-	-	0	0	-	2.020	1.820	2.200	-	-	0	-	0.00%
2022-02-23	0	0.202	0.182	0.220	-	-	0	0	-	2.020	1.820	2.200	-	-	0	-	0.00%
2022-02-22	0	0.202	0.182	0.220	-	-	0	0	-	2.020	1.820	2.200	-	-	0	-	0.00%
2022-02-21	0	0.202	0.190	0.220	-	-	0	0	-	2.020	1.900	2.200	-	-	0	-	0.00%
2022-02-18	0	0.202	0.202	0.215	0.200	0.209	80,000	16,450	0.2056	2.020	2.020	2.150	2.000	2.090	8,000	2.0563	-3.35%
2022-02-17	0	0.209	0.200	0.220	0.200	0.209	705,000	144,930	0.2056	2.090	2.000	2.200	2.000	2.090	70,500	2.0557	4.50%
2022-02-16	0	0.200	0.175	0.203	0.180	0.200	150,000	29,125	0.1942	2.000	1.750	2.030	1.800	2.000	15,000	1.9417	9.29%
2022-02-15	0	0.183	0.183	0.203	-	-	0	0	-	1.830	1.830	2.030	-	-	0	-	0.00%
2022-02-14	0	0.183	0.183	0.203	-	-	0	0	-	1.830	1.830	2.030	-	-	0	-	0.00%
2022-02-11	0	0.183	0.172	0.203	0.183	0.183	6,000	1,080	0.1800	1.830	1.720	2.030	1.830	1.830	600	1.8000	-3.68%
2022-02-10	0	0.190	0.190	0.215	-	-	250,000	47,500	0.1900	1.900	1.900	2.150	-	-	25,000	1.9000	0.00%
2022-02-09	0	0.190	0.190	0.215	0.190	0.190	410,000	77,900	0.1900	1.900	1.900	2.150	1.900	1.900	41,000	1.9000	0.00%
2022-02-08	0	0.190	0.183	0.204	0.190	0.190	50,000	9,500	0.1900	1.900	1.830	2.040	1.900	1.900	5,000	1.9000	-6.86%
2022-02-07	0	0.204	0.183	0.215	0.204	0.204	45,000	8,830	0.1962	2.040	1.830	2.150	2.040	2.040	4,500	1.9622	2.51%
2022-02-04	0	0.199	0.180	0.210	0.180	0.199	90,000	17,340	0.1927	1.990	1.800	2.100	1.800	1.990	9,000	1.9267	4.74%
2022-01-31	0	0.190	0.165	0.200	-	-	0	0	-	1.900	1.650	2.000	-	-	0	-	0.00%
2022-01-28	0	0.190	0.174	0.201	-	-	0	0	-	1.900	1.740	2.010	-	-	0	-	0.00%
2022-01-27	0	0.190	0.177	0.204	-	-	0	0	-	1.900	1.770	2.040	-	-	0	-	0.00%
2022-01-26	0	0.190	-	0.204	-	-	0	0	-	1.900	-	2.040	-	-	0	-	0.00%
2022-01-25	0	0.190	0.182	0.207	-	-	0	0	-	1.900	1.820	2.070	-	-	0	-	0.00%
2022-01-24	0	0.190	0.165	0.207	-	-	400	70	0.1750	1.900	1.650	2.070	-	-	40	1.7500	0.00%
2022-01-21	0	0.190	0.183	0.207	-	-	0	0	-	1.900	1.830	2.070	-	-	0	-	0.00%
2022-01-20	0	0.190	0.187	0.211	0.181	0.195	55,000	10,250	0.1864	1.900	1.870	2.110	1.810	1.950	5,500	1.8636	-0.52%
2022-01-19	0	0.191	0.191	0.203	0.191	0.204	460,000	89,430	0.1944	1.910	1.910	2.030	1.910	2.040	46,000	1.9441	-4.50%
2022-01-18	0	0.200	0.184	0.200	-	-	0	0	-	2.000	1.840	2.000	-	-	0	-	-2.44%
2022-01-17	0	0.205	0.195	0.205	0.180	0.205	1,275,000	245,555	0.1926	2.050	1.950	2.050	1.800	2.050	127,500	1.9259	-4.65%
2022-01-14	0	0.215	0.195	0.230	0.200	0.285	440,000	107,850	0.2451	2.150	1.950	2.300	2.000	2.850	44,000	2.4511	7.50%
2022-01-13	0	0.200	0.200	0.226	0.192	0.230	69,000	14,755	0.2138	2.000	2.000	2.260	1.920	2.300	6,900	2.1384	-12.28%
2022-01-12	0	0.228	0.195	0.227	0.202	0.270	460,000	106,565	0.2317	2.280	1.950	2.270	2.020	2.700	46,000	2.3166	22.58%
2022-01-11	0	0.186	0.167	0.202	-	-	0	0	-	1.860	1.670	2.020	-	-	0	-	0.00%
2022-01-10	0	0.186	0.165	-	-	-	0	0	-	1.860	1.650	-	-	-	0	-	0.00%
2022-01-07	0	0.186	-	0.200	-	-	0	0	-	1.860	-	2.000	-	-	0	-	0.00%
2022-01-06	0	0.186	0.151	-	0.185	0.186	625,000	116,225	0.1860	1.860	1.510	-	1.850	1.860	62,500	1.8596	0.00%
2022-01-05	0	0.186	0.186	0.205	0.186	0.186	410,400	76,326	0.1860	1.860	1.860	2.050	1.860	1.860	41,040	1.8598	0.00%
2022-01-04	0	0.186	0.185	0.199	0.186	0.187	200,000	37,220	0.1861	1.860	1.850	1.990	1.860	1.870	20,000	1.8610	-6.53%
2022-01-03	0	0.199	0.186	0.199	-	-	0	0	-	1.990	1.860	1.990	-	-	0	-	-0.50%
2021-12-31	0	0.200	0.183	0.200	0.184	0.200	130,700	25,790	0.1973	2.000	1.830	2.000	1.840	2.000	13,070	1.9732	2.56%
2021-12-30	0	0.195	0.195	0.200	0.195	0.195	30,000	5,850	0.1950	1.950	1.950	2.000	1.950	1.950	3,000	1.9500	0.00%
2021-12-29	0	0.195	0.178	0.195	0.195	0.197	100,000	19,600	0.1960	1.950	1.780	1.950	1.950	1.970	10,000	1.9600	11.43%
2021-12-28	0	0.175	0.175	0.192	0.175	0.192	60,000	11,350	0.1892	1.750	1.750	1.920	1.750	1.920	6,000	1.8917	-10.26%
2021-12-24	0	0.195	0.178	0.195	-	-	0	0	-	1.950	1.780	1.950	-	-	0	-	-1.02%
2021-12-23	0	0.197	0.178	0.197	0.198	0.199	50,000	9,940	0.1988	1.970	1.780	1.970	1.980	1.990	5,000	1.9880	7.65%
2021-12-22	0	0.183	0.183	0.199	-	-	0	0	-	1.830	1.830	1.990	-	-	0	-	1.67%
2021-12-21	0	0.180	0.178	0.199	-	-	0	0	-	1.800	1.780	1.990	-	-	0	-	0.00%
2021-12-20	0	0.180	0.178	0.180	-	-	45,000	8,100	0.1800	1.800	1.780	1.800	-	-	4,500	1.8000	0.00%
2021-12-17	0	0.180	0.180	0.199	0.180	0.181	800,000	144,105	0.1801	1.800	1.800	1.990	1.800	1.810	80,000	1.8013	-10.89%
2021-12-16	0	0.202	0.202	0.203	0.202	0.202	15,000	3,030	0.2020	2.020	2.020	2.030	2.020	2.020	1,500	2.0200	10.99%
2021-12-15	0	0.182	0.175	0.203	0.182	0.182	150,000	27,300	0.1820	1.820	1.750	2.030	1.820	1.820	15,000	1.8200	-0.55%
2021-12-14	0	0.183	0.183	0.203	0.183	0.188	85,000	15,655	0.1842	1.830	1.830	2.030	1.830	1.880	8,500	1.8418	-10.73%
2021-12-13	0	0.205	0.183	0.210	0.205	0.206	156,000	31,959	0.2049	2.050	1.830	2.100	2.050	2.060	15,600	2.0487	-4.65%
2021-12-10	0	0.215	0.210	0.215	0.215	0.215	50,000	10,750	0.2150	2.150	2.100	2.150	2.150	2.150	5,000	2.1500	2.38%
2021-12-09	0	0.210	0.206	0.210	0.210	0.210	50,000	10,500	0.2100	2.100	2.060	2.100	2.100	2.100	5,000	2.1000	-2.33%
2021-12-08	0	0.215	0.207	0.215	-	-	0	0	-	2.150	2.070	2.150	-	-	0	-	0.00%
2021-12-07	0	0.215	0.207	0.215	0.215	0.215	255,000	54,825	0.2150	2.150	2.070	2.150	2.150	2.150	25,500	2.1500	0.00%
2021-12-06	0	0.215	0.207	0.215	-	-	0	0	-	2.150	2.070	2.150	-	-	0	-	0.00%
2021-12-03	0	0.215	0.207	0.215	-	-	0	0	-	2.150	2.070	2.150	-	-	0	-	0.00%
2021-12-02	0	0.215	0.207	0.215	0.218	0.219	30,000	6,555	0.2185	2.150	2.070	2.150	2.180	2.190	3,000	2.1850	-1.38%
2021-12-01	0	0.218	0.206	0.219	-	-	0	0	-	2.180	2.060	2.190	-	-	0	-	0.00%
2021-11-30	0	0.218	0.206	0.219	0.219	0.219	50,000	10,950	0.2190	2.180	2.060	2.190	2.190	2.190	5,000	2.1900	-0.46%
2021-11-29	0	0.219	0.206	0.220	-	-	50,000	10,500	0.2100	2.190	2.060	2.200	-	-	5,000	2.1000	-0.90%
2021-11-26	0	0.221	0.206	0.226	0.206	0.230	90,000	19,165	0.2129	2.210	2.060	2.260	2.060	2.300	9,000	2.1294	-1.78%
2021-11-25	0	0.225	0.205	0.230	-	-	0	0	-	2.250	2.050	2.300	-	-	0	-	0.00%
2021-11-24	0	0.225	0.225	0.230	-	-	0	0	-	2.250	2.250	2.300	-	-	0	-	2.27%
2021-11-23	0	0.220	0.205	0.230	-	-	0	0	-	2.200	2.050	2.300	-	-	0	-	0.00%
2021-11-22	0	0.220	0.205	0.230	0.220	0.220	500,000	110,000	0.2200	2.200	2.050	2.300	2.200	2.200	50,000	2.2000	-2.22%
2021-11-19	0	0.225	0.205	0.225	-	-	29	7	0.2414	2.250	2.050	2.250	-	-	3	2.4138	-2.17%
2021-11-18	0	0.230	0.220	0.230	-	-	0	0	-	2.300	2.200	2.300	-	-	0	-	0.00%
2021-11-17	0	0.230	0.210	0.230	0.233	0.233	50,000	11,650	0.2330	2.300	2.100	2.300	2.330	2.330	5,000	2.3300	0.00%
2021-11-16	0	0.230	0.220	0.230	0.210	0.230	484,500	101,800	0.2101	2.300	2.200	2.300	2.100	2.300	48,450	2.1011	4.55%
2021-11-15	0	0.220	0.205	0.220	-	-	60,000	13,200	0.2200	2.200	2.050	2.200	-	-	6,000	2.2000	0.00%
2021-11-12	0	0.220	0.220	-	-	-	0	0	-	2.200	2.200	-	-	-	0	-	0.00%
2021-11-11	0	0.220	0.220	-	0.220	0.221	395,000	86,950	0.2201	2.200	2.200	-	2.200	2.210	39,500	2.2013	3.29%
2021-11-10	0	0.213	0.213	-	0.213	0.213	300,000	63,900	0.2130	2.130	2.130	-	2.130	2.130	30,000	2.1300	0.00%
2021-11-09	0	0.213	0.213	0.230	0.210	0.230	76,000	17,348	0.2283	2.130	2.130	2.300	2.100	2.300	7,600	2.2826	-7.39%
2021-11-08	0	0.230	0.230	-	0.204	0.230	86,250	19,383	0.2247	2.300	2.300	-	2.040	2.300	8,625	2.2473	0.00%
2021-11-05	0	0.230	0.210	0.230	0.230	0.230	235,000	54,250	0.2309	2.300	2.100	2.300	2.300	2.300	23,500	2.3085	0.00%
2021-11-04	0	0.230	0.202	0.230	0.220	0.237	86,000	20,100	0.2337	2.300	2.020	2.300	2.200	2.370	8,600	2.3372	4.55%
2021-11-03	0	0.220	-	0.220	0.229	0.248	235,000	55,960	0.2381	2.200	-	2.200	2.290	2.480	23,500	2.3813	0.00%
2021-11-02	0	0.220	0.220	0.230	0.220	0.230	74,000	16,298	0.2202	2.200	2.200	2.300	2.200	2.300	7,400	2.2024	-8.33%
2021-11-01	0	0.240	0.240	0.260	0.240	0.241	150,000	36,010	0.2401	2.400	2.400	2.600	2.400	2.410	15,000	2.4007	-3.23%
2021-10-29	0	0.248	0.230	0.250	-	-	0	0	-	2.480	2.300	2.500	-	-	0	-	0.00%
2021-10-28	0	0.248	0.248	0.250	-	-	0	0	-	2.480	2.480	2.500	-	-	0	-	3.33%
2021-10-27	0	0.240	0.210	0.240	0.240	0.240	30,000	7,200	0.2400	2.400	2.100	2.400	2.400	2.400	3,000	2.4000	-2.04%
2021-10-26	0	0.245	0.230	0.250	0.245	0.245	50,000	12,250	0.2450	2.450	2.300	2.500	2.450	2.450	5,000	2.4500	2.08%
2021-10-25	0	0.240	0.230	0.250	-	-	0	0	-	2.400	2.300	2.500	-	-	0	-	0.00%
2021-10-22	0	0.240	0.203	0.240	0.240	0.241	105,000	25,205	0.2400	2.400	2.030	2.400	2.400	2.410	10,500	2.4005	0.84%
2021-10-21	0	0.238	0.238	0.250	-	-	0	0	-	2.380	2.380	2.500	-	-	0	-	0.00%
2021-10-20	0	0.238	0.238	0.250	-	-	0	0	-	2.380	2.380	2.500	-	-	0	-	0.85%
2021-10-19	0	0.236	0.191	0.236	0.202	0.245	225,000	47,090	0.2093	2.360	1.910	2.360	2.020	2.450	22,500	2.0929	2.61%
2021-10-18	0	0.230	-	0.230	-	-	0	0	-	2.300	-	2.300	-	-	0	-	0.00%
2021-10-15	0	0.230	0.215	0.230	0.224	0.231	375,000	85,730	0.2286	2.300	2.150	2.300	2.240	2.310	37,500	2.2861	0.00%
2021-10-12	0	0.230	0.230	0.245	0.225	0.230	235,000	53,610	0.2281	2.300	2.300	2.450	2.250	2.300	23,500	2.2813	-8.00%
2021-10-11	0	0.250	0.232	0.250	0.250	0.250	200,000	50,000	0.2500	2.500	2.320	2.500	2.500	2.500	20,000	2.5000	0.00%
2021-10-08	0	0.250	0.235	0.250	0.250	0.255	165,000	41,275	0.2502	2.500	2.350	2.500	2.500	2.550	16,500	2.5015	0.00%
2021-10-07	0	0.250	0.230	0.250	0.250	0.250	20,000	5,000	0.2500	2.500	2.300	2.500	2.500	2.500	2,000	2.5000	0.00%
2021-10-06	0	0.250	0.230	0.250	0.245	0.250	315,000	78,450	0.2490	2.500	2.300	2.500	2.450	2.500	31,500	2.4905	-1.96%
2021-10-05	0	0.255	0.250	0.260	0.250	0.275	875,000	227,775	0.2603	2.550	2.500	2.600	2.500	2.750	87,500	2.6031	-1.92%
2021-10-04	0	0.260	0.255	0.270	0.245	0.290	2,215,000	586,150	0.2646	2.600	2.550	2.700	2.450	2.900	221,500	2.6463	8.33%
2021-09-30	0	0.240	0.235	0.240	0.197	0.246	2,785,000	608,680	0.2186	2.400	2.350	2.400	1.970	2.460	278,500	2.1856	21.83%
2021-09-29	0	0.197	0.197	0.200	0.195	0.200	665,000	130,250	0.1959	1.970	1.970	2.000	1.950	2.000	66,500	1.9586	1.03%
2021-09-28	0	0.195	0.190	0.195	0.190	0.195	260,000	50,650	0.1948	1.950	1.900	1.950	1.900	1.950	26,000	1.9481	0.00%
2021-09-27	0	0.195	0.175	0.195	0.170	0.195	70,000	12,175	0.1739	1.950	1.750	1.950	1.700	1.950	7,000	1.7393	14.71%
2021-09-24	0	0.170	0.152	-	-	-	0	0	-	1.700	1.520	-	-	-	0	-	0.00%
2021-09-23	0	0.170	0.170	0.180	0.169	0.170	245,000	41,645	0.1700	1.700	1.700	1.800	1.690	1.700	24,500	1.6998	-0.58%
2021-09-21	0	0.171	0.160	0.174	-	-	0	0	-	1.710	1.600	1.740	-	-	0	-	-1.72%
2021-09-20	0	0.174	0.166	0.176	-	-	0	0	-	1.740	1.660	1.760	-	-	0	-	-1.69%
2021-09-17	0	0.177	0.173	0.180	-	-	0	0	-	1.770	1.730	1.800	-	-	0	-	0.00%
2021-09-16	0	0.177	0.176	0.180	0.177	0.180	35,000	6,210	0.1774	1.770	1.760	1.800	1.770	1.800	3,500	1.7743	-4.84%
2021-09-15	0	0.186	0.173	0.190	-	-	0	0	-	1.860	1.730	1.900	-	-	0	-	0.00%
2021-09-14	0	0.186	0.172	0.200	0.186	0.187	447,000	83,195	0.1861	1.860	1.720	2.000	1.860	1.870	44,700	1.8612	0.00%
2021-09-13	0	0.186	0.186	0.200	-	-	0	0	-	1.860	1.860	2.000	-	-	0	-	0.54%
2021-09-10	0	0.185	0.180	0.185	-	-	1,000	165	0.1650	1.850	1.800	1.850	-	-	100	1.6500	-2.63%
2021-09-09	0	0.190	0.175	0.190	-	-	10,000	1,850	0.1850	1.900	1.750	1.900	-	-	1,000	1.8500	0.00%
2021-09-08	0	0.190	0.175	0.190	0.190	0.190	50,000	9,500	0.1900	1.900	1.750	1.900	1.900	1.900	5,000	1.9000	0.00%
2021-09-07	0	0.190	0.190	0.200	0.185	0.185	200,000	37,000	0.1850	1.900	1.900	2.000	1.850	1.850	20,000	1.8500	2.70%
2021-09-06	0	0.185	0.180	0.185	0.185	0.185	30,000	5,550	0.1850	1.850	1.800	1.850	1.850	1.850	3,000	1.8500	0.00%
2021-09-03	0	0.185	0.175	0.185	0.185	0.185	25,000	4,625	0.1850	1.850	1.750	1.850	1.850	1.850	2,500	1.8500	2.78%
2021-09-02	0	0.180	0.175	0.180	0.180	0.190	60,000	11,300	0.1883	1.800	1.750	1.800	1.800	1.900	6,000	1.8833	-5.26%
2021-09-01	0	0.190	0.190	0.200	-	-	0	0	-	1.900	1.900	2.000	-	-	0	-	5.56%
2021-08-31	0	0.180	0.171	0.200	0.180	0.180	100,000	18,000	0.1800	1.800	1.710	2.000	1.800	1.800	10,000	1.8000	-2.70%
2021-08-30	0	0.185	0.180	0.195	0.185	0.185	55,000	10,175	0.1850	1.850	1.800	1.950	1.850	1.850	5,500	1.8500	5.71%
2021-08-27	0	0.175	0.175	0.185	0.175	0.175	100,000	17,500	0.1750	1.750	1.750	1.850	1.750	1.750	10,000	1.7500	0.00%
2021-08-26	0	0.175	0.155	0.185	-	-	0	0	-	1.750	1.550	1.850	-	-	0	-	0.00%
2021-08-25	0	0.175	0.175	0.184	-	-	0	0	-	1.750	1.750	1.840	-	-	0	-	1.16%
2021-08-24	0	0.173	0.173	0.184	0.170	0.170	7,000	1,180	0.1686	1.730	1.730	1.840	1.700	1.700	700	1.6857	-6.49%
2021-08-23	0	0.185	0.175	0.200	-	-	0	0	-	1.850	1.750	2.000	-	-	0	-	0.00%
2021-08-20	0	0.185	0.170	0.185	-	-	0	0	-	1.850	1.700	1.850	-	-	0	-	0.00%
2021-08-19	0	0.185	0.162	0.185	-	-	0	0	-	1.850	1.620	1.850	-	-	0	-	0.00%
2021-08-18	0	0.185	0.185	0.200	0.185	0.185	30,000	5,550	0.1850	1.850	1.850	2.000	1.850	1.850	3,000	1.8500	2.78%
2021-08-17	0	0.180	0.180	0.190	0.180	0.185	20,000	3,675	0.1838	1.800	1.800	1.900	1.800	1.850	2,000	1.8375	4.05%
2021-08-16	0	0.173	0.173	0.200	0.170	0.195	140,000	26,360	0.1883	1.730	1.730	2.000	1.700	1.950	14,000	1.8829	-11.28%
2021-08-13	0	0.195	0.166	0.195	-	-	0	0	-	1.950	1.660	1.950	-	-	0	-	0.00%
2021-08-12	0	0.195	-	0.200	-	-	0	0	-	1.950	-	2.000	-	-	0	-	0.00%
2021-08-11	0	0.195	0.165	0.200	0.195	0.195	40,000	7,800	0.1950	1.950	1.650	2.000	1.950	1.950	4,000	1.9500	3.17%
2021-08-10	0	0.189	0.167	0.195	0.167	0.200	550,000	109,120	0.1984	1.890	1.670	1.950	1.670	2.000	55,000	1.9840	-0.53%
2021-08-09	0	0.190	0.190	0.209	-	-	0	0	-	1.900	1.900	2.090	-	-	0	-	4.40%
2021-08-06	0	0.182	0.182	0.209	0.178	0.178	9,000	1,530	0.1700	1.820	1.820	2.090	1.780	1.780	900	1.7000	-4.21%
2021-08-05	0	0.190	0.170	0.192	-	-	1,000	165	0.1650	1.900	1.700	1.920	-	-	100	1.6500	0.00%
2021-08-04	0	0.190	0.180	0.210	-	-	0	0	-	1.900	1.800	2.100	-	-	0	-	0.00%
2021-08-03	0	0.190	0.190	0.202	-	-	0	0	-	1.900	1.900	2.020	-	-	0	-	0.00%
2021-08-02	0	0.190	0.190	0.200	0.190	0.200	1,350,000	256,600	0.1901	1.900	1.900	2.000	1.900	2.000	135,000	1.9007	11.11%
2021-07-30	0	0.171	0.171	0.190	0.165	0.175	40,000	6,930	0.1733	1.710	1.710	1.900	1.650	1.750	4,000	1.7325	-5.00%
2021-07-29	0	0.180	0.171	0.195	-	-	0	0	-	1.800	1.710	1.950	-	-	0	-	0.00%
2021-07-28	0	0.180	-	0.190	-	-	0	0	-	1.800	-	1.900	-	-	0	-	0.00%
2021-07-27	0	0.180	-	0.190	-	-	0	0	-	1.800	-	1.900	-	-	0	-	0.00%
2021-07-26	0	0.180	0.174	0.192	0.180	0.180	100,000	18,000	0.1800	1.800	1.740	1.920	1.800	1.800	10,000	1.8000	-10.00%
2021-07-23	0	0.200	0.190	0.201	-	-	0	0	-	2.000	1.900	2.010	-	-	0	-	0.00%
2021-07-22	0	0.200	0.173	0.201	0.200	0.200	200,000	40,000	0.2000	2.000	1.730	2.010	2.000	2.000	20,000	2.0000	0.00%
2021-07-21	0	0.200	0.172	0.200	0.200	0.200	150,000	30,000	0.2000	2.000	1.720	2.000	2.000	2.000	15,000	2.0000	0.00%
2021-07-20	0	0.200	0.172	0.200	-	-	0	0	-	2.000	1.720	2.000	-	-	0	-	0.00%
2021-07-19	0	0.200	0.172	0.200	0.200	0.200	102,000	20,330	0.1993	2.000	1.720	2.000	2.000	2.000	10,200	1.9931	-0.50%
2021-07-16	0	0.201	0.173	0.207	-	-	0	0	-	2.010	1.730	2.070	-	-	0	-	0.00%
2021-07-15	0	0.201	0.181	0.201	0.181	0.201	27,259	5,331	0.1956	2.010	1.810	2.010	1.810	2.010	2,726	1.9557	0.50%
2021-07-14	0	0.200	0.180	0.200	-	-	0	0	-	2.000	1.800	2.000	-	-	0	-	0.00%
2021-07-13	0	0.200	0.180	0.200	-	-	0	0	-	2.000	1.800	2.000	-	-	0	-	0.00%
2021-07-12	0	0.200	0.171	0.200	0.200	0.200	100,000	20,000	0.2000	2.000	1.710	2.000	2.000	2.000	10,000	2.0000	0.00%
2021-07-09	0	0.200	0.170	0.203	-	-	0	0	-	2.000	1.700	2.030	-	-	0	-	0.00%
2021-07-08	0	0.200	0.171	0.200	-	-	0	0	-	2.000	1.710	2.000	-	-	0	-	0.00%
2021-07-07	0	0.200	0.171	0.200	-	-	0	0	-	2.000	1.710	2.000	-	-	0	-	0.00%
2021-07-06	0	0.200	0.171	0.200	-	-	0	0	-	2.000	1.710	2.000	-	-	0	-	0.00%
2021-07-05	0	0.200	0.170	0.202	-	-	50,000	10,000	0.2000	2.000	1.700	2.020	-	-	5,000	2.0000	0.00%
2021-07-02	0	0.200	0.200	0.203	-	-	0	0	-	2.000	2.000	2.030	-	-	0	-	0.00%
2021-06-30	0	0.200	0.170	0.202	-	-	0	0	-	2.000	1.700	2.020	-	-	0	-	0.00%
2021-06-29	0	0.200	0.177	0.206	0.173	0.200	105,000	19,535	0.1860	2.000	1.770	2.060	1.730	2.000	10,500	1.8605	2.56%
2021-06-28	0	0.195	-	0.200	-	-	0	0	-	1.950	-	2.000	-	-	0	-	0.00%
2021-06-25	0	0.195	0.195	0.197	0.170	0.195	210,000	37,770	0.1799	1.950	1.950	1.970	1.700	1.950	21,000	1.7986	7.14%
2021-06-24	0	0.182	0.182	0.195	-	-	0	0	-	1.820	1.820	1.950	-	-	0	-	0.00%
2021-06-23	0	0.182	0.182	0.195	-	-	400	66	0.1650	1.820	1.820	1.950	-	-	40	1.6500	0.00%
2021-06-22	0	0.182	0.182	0.195	0.182	0.195	120,000	22,960	0.1913	1.820	1.820	1.950	1.820	1.950	12,000	1.9133	-4.71%
2021-06-21	0	0.191	0.171	0.198	-	-	0	0	-	1.910	1.710	1.980	-	-	0	-	0.00%
2021-06-18	0	0.191	0.185	0.200	-	-	0	0	-	1.910	1.850	2.000	-	-	0	-	0.00%
2021-06-17	0	0.191	0.191	0.200	-	-	0	0	-	1.910	1.910	2.000	-	-	0	-	0.53%
2021-06-16	0	0.190	0.190	0.210	0.180	0.190	5,192,000	1,010,415	0.1946	1.900	1.900	2.100	1.800	1.900	519,200	1.9461	-4.04%
2021-06-15	0	0.198	0.190	0.198	0.195	0.198	130,000	25,560	0.1966	1.980	1.900	1.980	1.950	1.980	13,000	1.9662	-1.00%
2021-06-11	0	0.200	0.185	0.200	0.198	0.200	80,000	15,900	0.1988	2.000	1.850	2.000	1.980	2.000	8,000	1.9875	-1.48%
2021-06-10	0	0.203	0.203	0.210	0.203	0.203	60,000	12,180	0.2030	2.030	2.030	2.100	2.030	2.030	6,000	2.0300	1.50%
2021-06-09	0	0.200	0.172	0.210	-	-	0	0	-	2.000	1.720	2.100	-	-	0	-	0.00%
2021-06-08	0	0.200	0.200	0.210	0.199	0.210	285,000	57,740	0.2026	2.000	2.000	2.100	1.990	2.100	28,500	2.0260	-0.99%
2021-06-07	0	0.202	0.200	0.202	0.200	0.202	760,000	152,050	0.2001	2.020	2.000	2.020	2.000	2.020	76,000	2.0007	1.00%
2021-06-04	0	0.200	0.196	0.200	0.197	0.200	730,000	145,545	0.1994	2.000	1.960	2.000	1.970	2.000	73,000	1.9938	0.00%
2021-06-03	0	0.200	0.197	0.200	0.199	0.219	2,276,000	456,280	0.2005	2.000	1.970	2.000	1.990	2.190	227,600	2.0047	-10.31%
2021-06-02	0	0.223	0.201	0.230	-	-	0	0	-	2.230	2.010	2.300	-	-	0	-	0.00%
2021-06-01	0	0.223	0.223	0.230	0.223	0.223	210,000	46,830	0.2230	2.230	2.230	2.300	2.230	2.230	21,000	2.2300	0.00%
2021-05-31	0	0.223	0.221	0.240	-	-	0	0	-	2.230	2.210	2.400	-	-	0	-	0.00%
2021-05-28	0	0.223	0.223	0.230	0.223	0.231	240,000	55,055	0.2294	2.230	2.230	2.300	2.230	2.310	24,000	2.2940	-7.08%
2021-05-27	0	0.240	0.224	0.245	-	-	0	0	-	2.400	2.240	2.450	-	-	0	-	0.00%
2021-05-26	0	0.240	0.224	0.250	-	-	0	0	-	2.400	2.240	2.500	-	-	0	-	0.00%
2021-05-25	0	0.240	0.235	0.245	-	-	0	0	-	2.400	2.350	2.450	-	-	0	-	-1.64%
2021-05-24	0	0.244	0.224	0.244	0.244	0.245	675,000	165,340	0.2449	2.440	2.240	2.440	2.440	2.450	67,500	2.4495	0.00%
2021-05-21	0	0.244	0.228	0.249	-	-	0	0	-	2.440	2.280	2.490	-	-	0	-	-1.61%
2021-05-20	0	0.248	0.227	0.255	0.221	0.255	191,800	46,170	0.2407	2.480	2.270	2.550	2.210	2.550	19,180	2.4072	7.83%
2021-05-18	0	0.230	0.201	0.243	0.230	0.230	5,000	1,150	0.2300	2.300	2.010	2.430	2.300	2.300	500	2.3000	0.00%
2021-05-17	0	0.230	0.230	0.235	-	-	0	0	-	2.300	2.300	2.350	-	-	0	-	0.00%
2021-05-14	0	0.230	0.230	0.242	0.230	0.230	10,000	2,300	0.2300	2.300	2.300	2.420	2.300	2.300	1,000	2.3000	0.00%
2021-05-13	0	0.230	0.228	0.244	0.230	0.230	100,000	23,000	0.2300	2.300	2.280	2.440	2.300	2.300	10,000	2.3000	-0.86%
2021-05-12	0	0.232	0.231	0.244	0.231	0.240	465,000	109,815	0.2362	2.320	2.310	2.440	2.310	2.400	46,500	2.3616	-4.92%
2021-05-11	0	0.244	0.244	0.245	0.232	0.244	10,000	2,380	0.2380	2.440	2.440	2.450	2.320	2.440	1,000	2.3800	0.00%
2021-05-10	0	0.244	0.232	0.245	-	-	1,000	230	0.2300	2.440	2.320	2.450	-	-	100	2.3000	0.00%
2021-05-07	0	0.244	0.235	0.244	-	-	0	0	-	2.440	2.350	2.440	-	-	0	-	-2.40%
2021-05-06	0	0.250	0.238	0.250	-	-	0	0	-	2.500	2.380	2.500	-	-	0	-	0.00%
2021-05-05	0	0.250	0.245	0.250	0.232	0.250	386,000	94,910	0.2459	2.500	2.450	2.500	2.320	2.500	38,600	2.4588	7.76%
2021-05-04	0	0.232	0.232	0.250	0.231	0.249	30,000	7,120	0.2373	2.320	2.320	2.500	2.310	2.490	3,000	2.3733	0.00%
2021-05-03	0	0.232	0.232	0.250	0.232	0.232	10,000	2,320	0.2320	2.320	2.320	2.500	2.320	2.320	1,000	2.3200	-5.31%
2021-04-30	0	0.245	0.240	0.248	0.240	0.245	305,000	74,120	0.2430	2.450	2.400	2.480	2.400	2.450	30,500	2.4302	2.08%
2021-04-29	0	0.240	0.240	0.255	0.232	0.232	6,000	1,390	0.2317	2.400	2.400	2.550	2.320	2.320	600	2.3167	-2.83%
2021-04-28	0	0.247	0.230	0.250	0.247	0.247	300,000	74,100	0.2470	2.470	2.300	2.500	2.470	2.470	30,000	2.4700	0.00%
2021-04-27	0	0.247	0.238	0.247	-	-	0	0	-	2.470	2.380	2.470	-	-	0	-	0.00%
2021-04-26	0	0.247	-	0.247	0.247	0.250	310,000	77,100	0.2487	2.470	-	2.470	2.470	2.500	31,000	2.4871	-1.20%
2021-04-23	0	0.250	0.232	0.275	0.230	0.255	481,000	119,420	0.2483	2.500	2.320	2.750	2.300	2.550	48,100	2.4827	0.40%
2021-04-22	0	0.249	0.232	0.249	-	-	0	0	-	2.490	2.320	2.490	-	-	0	-	0.00%
2021-04-21	0	0.249	0.231	0.249	0.250	0.250	500,000	124,900	0.2498	2.490	2.310	2.490	2.500	2.500	50,000	2.4980	-0.40%
2021-04-20	0	0.250	0.246	0.250	-	-	2,000	480	0.2400	2.500	2.460	2.500	-	-	200	2.4000	0.00%
2021-04-19	0	0.250	0.250	0.255	0.247	0.255	399,000	101,350	0.2540	2.500	2.500	2.550	2.470	2.550	39,900	2.5401	4.17%
2021-04-16	0	0.240	0.240	0.249	0.239	0.241	180,000	43,250	0.2403	2.400	2.400	2.490	2.390	2.410	18,000	2.4028	-2.04%
2021-04-15	0	0.245	0.240	0.249	-	-	0	0	-	2.450	2.400	2.490	-	-	0	-	0.00%
2021-04-14	0	0.245	0.245	0.250	0.245	0.250	105,000	26,225	0.2498	2.450	2.450	2.500	2.450	2.500	10,500	2.4976	-2.00%
2021-04-13	0	0.250	0.245	0.250	0.245	0.250	265,000	65,675	0.2478	2.500	2.450	2.500	2.450	2.500	26,500	2.4783	0.40%
2021-04-12	0	0.249	0.231	0.249	-	-	260,000	63,700	0.2450	2.490	2.310	2.490	-	-	26,000	2.4500	-0.40%
2021-04-09	0	0.250	0.245	0.255	0.245	0.250	735,000	183,475	0.2496	2.500	2.450	2.550	2.450	2.500	73,500	2.4963	-1.96%
2021-04-08	0	0.255	0.250	0.255	0.250	0.260	468,000	118,007	0.2522	2.550	2.500	2.550	2.500	2.600	46,800	2.5215	2.00%
2021-04-07	0	0.250	0.250	0.255	0.250	0.260	250,000	64,625	0.2585	2.500	2.500	2.550	2.500	2.600	25,000	2.5850	-3.85%
2021-04-01	0	0.260	0.250	0.265	0.248	0.260	1,152,000	290,090	0.2518	2.600	2.500	2.650	2.480	2.600	115,200	2.5181	4.00%
2021-03-31	0	0.250	0.249	0.250	0.249	0.255	1,240,000	310,960	0.2508	2.500	2.490	2.500	2.490	2.550	124,000	2.5077	-7.41%
2021-03-30	0	0.270	0.260	0.270	0.270	0.270	180,447	48,707	0.2699	2.700	2.600	2.700	2.700	2.700	18,045	2.6992	0.00%
2021-03-29	0	0.270	0.260	0.270	0.260	0.280	680,000	186,200	0.2738	2.700	2.600	2.700	2.600	2.800	68,000	2.7382	0.00%
2021-03-26	0	0.270	0.255	0.270	0.275	0.275	105,000	28,875	0.2750	2.700	2.550	2.700	2.750	2.750	10,500	2.7500	0.00%
2021-03-25	0	0.270	0.270	0.275	0.270	0.270	50,000	13,500	0.2700	2.700	2.700	2.750	2.700	2.700	5,000	2.7000	3.85%
2021-03-24	0	0.260	0.250	0.270	0.260	0.260	50,000	13,000	0.2600	2.600	2.500	2.700	2.600	2.600	5,000	2.6000	0.00%
2021-03-23	0	0.260	0.250	0.275	0.255	0.260	60,000	15,350	0.2558	2.600	2.500	2.750	2.550	2.600	6,000	2.5583	-3.70%
2021-03-22	0	0.270	0.270	0.275	0.265	0.270	150,000	40,425	0.2695	2.700	2.700	2.750	2.650	2.700	15,000	2.6950	3.85%
2021-03-19	0	0.260	0.260	0.275	0.255	0.255	205,000	52,275	0.2550	2.600	2.600	2.750	2.550	2.550	20,500	2.5500	0.00%
2021-03-18	0	0.260	0.260	0.275	0.260	0.260	25,800	6,692	0.2594	2.600	2.600	2.750	2.600	2.600	2,580	2.5938	0.00%
2021-03-17	0	0.260	0.255	0.260	0.250	0.260	1,705,000	431,100	0.2528	2.600	2.550	2.600	2.500	2.600	170,500	2.5284	-1.89%
2021-03-16	0	0.265	0.265	0.280	-	-	0	0	-	2.650	2.650	2.800	-	-	0	-	0.00%
2021-03-15	0	0.265	0.260	0.280	0.260	0.260	210,000	54,600	0.2600	2.650	2.600	2.800	2.600	2.600	21,000	2.6000	0.00%
2021-03-12	0	0.265	0.265	0.280	0.260	0.265	485,000	127,100	0.2621	2.650	2.650	2.800	2.600	2.650	48,500	2.6206	-1.85%
2021-03-11	0	0.270	0.260	0.280	0.270	0.270	105,000	27,350	0.2605	2.700	2.600	2.800	2.700	2.700	10,500	2.6048	0.00%
2021-03-10	0	0.270	0.260	0.270	0.270	0.270	100,000	27,000	0.2700	2.700	2.600	2.700	2.700	2.700	10,000	2.7000	3.85%
2021-03-09	0	0.260	0.260	0.270	0.260	0.270	200,000	53,000	0.2650	2.600	2.600	2.700	2.600	2.700	20,000	2.6500	-3.70%
2021-03-08	0	0.270	0.260	0.270	0.260	0.285	1,140,000	307,150	0.2694	2.700	2.600	2.700	2.600	2.850	114,000	2.6943	-3.57%
2021-03-05	0	0.280	0.275	0.280	-	-	0	0	-	2.800	2.750	2.800	-	-	0	-	0.00%
2021-03-04	0	0.280	0.280	0.290	0.280	0.280	600,000	168,000	0.2800	2.800	2.800	2.900	2.800	2.800	60,000	2.8000	-3.45%
2021-03-03	0	0.290	0.285	0.295	0.270	0.290	472,500	133,475	0.2825	2.900	2.850	2.950	2.700	2.900	47,250	2.8249	1.75%
2021-03-02	0	0.285	0.280	0.290	0.280	0.280	80,000	22,400	0.2800	2.850	2.800	2.900	2.800	2.800	8,000	2.8000	0.00%
2021-03-01	0	0.285	0.275	0.285	0.280	0.285	307,000	85,925	0.2799	2.850	2.750	2.850	2.800	2.850	30,700	2.7989	-1.72%
2021-02-26	0	0.290	0.290	0.295	0.280	0.295	750,000	211,100	0.2815	2.900	2.900	2.950	2.800	2.950	75,000	2.8147	-1.69%
2021-02-25	0	0.295	0.290	0.295	0.280	0.300	290,000	84,175	0.2903	2.950	2.900	2.950	2.800	3.000	29,000	2.9026	5.36%
2021-02-24	0	0.280	0.280	0.295	0.280	0.310	1,025,000	295,800	0.2886	2.800	2.800	2.950	2.800	3.100	102,500	2.8859	-9.68%
2021-02-23	0	0.310	0.290	0.310	-	-	0	0	-	3.100	2.900	3.100	-	-	0	-	0.00%
2021-02-22	0	0.310	0.300	0.310	0.300	0.310	436,500	131,477	0.3012	3.100	3.000	3.100	3.000	3.100	43,650	3.0121	0.00%
2021-02-19	0	0.310	0.300	0.310	0.290	0.315	1,287,000	398,220	0.3094	3.100	3.000	3.100	2.900	3.150	128,700	3.0942	5.08%
2021-02-18	0	0.295	0.285	0.295	0.285	0.300	1,375,112	405,805	0.2951	2.950	2.850	2.950	2.850	3.000	137,511	2.9511	-1.67%
2021-02-17	0	0.300	0.285	0.300	0.285	0.300	778,000	225,455	0.2898	3.000	2.850	3.000	2.850	3.000	77,800	2.8979	0.00%
2021-02-16	0	0.300	0.290	0.300	0.270	0.315	2,081,000	622,260	0.2990	3.000	2.900	3.000	2.700	3.150	208,100	2.9902	11.11%
2021-02-11	0	0.270	0.265	0.275	-	-	0	0	-	2.700	2.650	2.750	-	-	0	-	0.00%
2021-02-10	0	0.270	0.265	0.270	0.270	0.275	120,000	32,700	0.2725	2.700	2.650	2.700	2.700	2.750	12,000	2.7250	-1.82%
2021-02-09	0	0.275	0.275	0.280	0.270	0.280	265,000	73,075	0.2758	2.750	2.750	2.800	2.700	2.800	26,500	2.7575	3.77%
2021-02-08	0	0.265	0.260	0.265	0.265	0.270	93,000	24,765	0.2663	2.650	2.600	2.650	2.650	2.700	9,300	2.6629	-3.64%
2021-02-05	0	0.275	0.265	0.275	0.265	0.275	305,000	81,375	0.2668	2.750	2.650	2.750	2.650	2.750	30,500	2.6680	1.85%
2021-02-04	0	0.270	0.265	0.275	0.270	0.270	10,000	2,700	0.2700	2.700	2.650	2.750	2.700	2.700	1,000	2.7000	-3.57%
2021-02-03	0	0.280	0.270	0.280	0.270	0.285	200,400	55,404	0.2765	2.800	2.700	2.800	2.700	2.850	20,040	2.7647	3.70%
2021-02-02	0	0.270	0.265	0.270	0.265	0.270	196,200	52,788	0.2691	2.700	2.650	2.700	2.650	2.700	19,620	2.6905	0.00%
2021-02-01	0	0.270	0.270	0.285	-	-	40,000	10,800	0.2700	2.700	2.700	2.850	-	-	4,000	2.7000	0.00%
2021-01-29	0	0.270	0.265	0.270	0.270	0.270	5,000	1,350	0.2700	2.700	2.650	2.700	2.700	2.700	500	2.7000	0.00%
2021-01-28	0	0.270	0.265	0.270	0.270	0.270	550,000	148,500	0.2700	2.700	2.650	2.700	2.700	2.700	55,000	2.7000	0.00%
2021-01-27	0	0.270	0.270	0.280	0.265	0.280	709,000	189,850	0.2678	2.700	2.700	2.800	2.650	2.800	70,900	2.6777	0.00%
2021-01-26	0	0.270	0.270	0.285	0.265	0.300	1,657,000	463,355	0.2796	2.700	2.700	2.850	2.650	3.000	165,700	2.7963	1.89%
2021-01-25	0	0.265	0.265	0.280	0.260	0.270	396,000	104,400	0.2636	2.650	2.650	2.800	2.600	2.700	39,600	2.6364	-1.85%
2021-01-22	0	0.270	0.270	0.275	0.270	0.280	195,000	53,150	0.2726	2.700	2.700	2.750	2.700	2.800	19,500	2.7256	0.00%
2021-01-21	0	0.270	0.270	0.290	0.270	0.270	20,800	5,608	0.2696	2.700	2.700	2.900	2.700	2.700	2,080	2.6962	-1.82%
2021-01-20	0	0.275	0.270	0.290	0.270	0.280	1,010,000	275,700	0.2730	2.750	2.700	2.900	2.700	2.800	101,000	2.7297	1.85%
2021-01-19	0	0.270	0.270	0.290	0.265	0.270	40,000	10,775	0.2694	2.700	2.700	2.900	2.650	2.700	4,000	2.6938	0.00%
2021-01-18	0	0.270	0.270	0.290	-	-	0	0	-	2.700	2.700	2.900	-	-	0	-	0.00%
2021-01-15	0	0.270	0.265	0.275	0.270	0.275	1,350,000	368,950	0.2733	2.700	2.650	2.750	2.700	2.750	135,000	2.7330	-1.82%
2021-01-14	0	0.275	0.275	0.285	0.275	0.275	570,000	156,750	0.2750	2.750	2.750	2.850	2.750	2.750	57,000	2.7500	0.00%
2021-01-13	0	0.275	0.275	0.280	0.275	0.280	105,000	29,375	0.2798	2.750	2.750	2.800	2.750	2.800	10,500	2.7976	0.00%
2021-01-12	0	0.275	0.275	0.290	0.275	0.280	500,000	138,500	0.2770	2.750	2.750	2.900	2.750	2.800	50,000	2.7700	-1.79%
2021-01-11	0	0.280	0.275	0.280	0.275	0.285	1,490,000	415,550	0.2789	2.800	2.750	2.800	2.750	2.850	149,000	2.7889	-3.45%
2021-01-08	0	0.290	0.280	0.290	-	-	0	0	-	2.900	2.800	2.900	-	-	0	-	0.00%
2021-01-07	0	0.290	0.285	0.290	0.290	0.290	115,000	33,350	0.2900	2.900	2.850	2.900	2.900	2.900	11,500	2.9000	0.00%
2021-01-06	0	0.290	0.275	0.290	0.270	0.290	925,000	256,875	0.2777	2.900	2.750	2.900	2.700	2.900	92,500	2.7770	1.75%
2021-01-05	0	0.285	0.280	0.290	0.285	0.295	450,000	129,875	0.2886	2.850	2.800	2.900	2.850	2.950	45,000	2.8861	-1.72%
2021-01-04	0	0.290	0.285	0.300	0.285	0.325	3,035,000	939,950	0.3097	2.900	2.850	3.000	2.850	3.250	303,500	3.0970	-6.45%
2020-12-31	0	0.310	0.310	0.315	0.290	0.375	10,155,000	3,228,250	0.3179	3.100	3.100	3.150	2.900	3.750	1,015,500	3.1790	8.77%
2020-12-30	0	0.285	0.285	0.290	0.265	0.290	2,340,000	650,375	0.2779	2.850	2.850	2.900	2.650	2.900	234,000	2.7794	9.62%
2020-12-29	0	0.260	0.260	0.265	0.255	0.320	2,755,000	769,450	0.2793	2.600	2.600	2.650	2.550	3.200	275,500	2.7929	4.00%
2020-12-28	0	0.250	0.250	0.265	0.245	0.255	3,010,167	752,418	0.2500	2.500	2.500	2.650	2.450	2.550	301,017	2.4996	0.00%
2020-12-24	0	0.250	0.250	0.255	0.241	0.255	120,000	29,485	0.2457	2.500	2.500	2.550	2.410	2.550	12,000	2.4571	2.04%
2020-12-23	0	0.245	0.240	0.249	0.240	0.250	1,943,000	480,650	0.2474	2.450	2.400	2.490	2.400	2.500	194,300	2.4738	-2.00%
2020-12-22	0	0.250	0.240	0.250	0.250	0.250	765,000	191,250	0.2500	2.500	2.400	2.500	2.500	2.500	76,500	2.5000	0.00%
2020-12-21	0	0.250	0.250	0.255	0.250	0.275	2,775,000	711,195	0.2563	2.500	2.500	2.550	2.500	2.750	277,500	2.5629	-9.09%
2020-12-18	0	0.275	0.270	0.285	-	-	0	0	-	2.750	2.700	2.850	-	-	0	-	0.00%
2020-12-17	0	0.275	0.260	0.280	0.275	0.275	552,000	151,740	0.2749	2.750	2.600	2.800	2.750	2.750	55,200	2.7489	5.77%
2020-12-16	0	0.260	0.250	0.260	0.260	0.260	20,000	5,200	0.2600	2.600	2.500	2.600	2.600	2.600	2,000	2.6000	-7.14%
2020-12-15	0	0.280	0.250	0.285	-	-	0	0	-	2.800	2.500	2.850	-	-	0	-	0.00%
2020-12-14	0	0.280	0.265	0.280	0.265	0.280	455,000	123,100	0.2705	2.800	2.650	2.800	2.650	2.800	45,500	2.7055	-1.75%
2020-12-11	0	0.285	0.275	0.285	0.275	0.285	1,290,000	359,150	0.2784	2.850	2.750	2.850	2.750	2.850	129,000	2.7841	0.00%
2020-12-10	0	0.285	0.285	0.300	0.280	0.285	385,558	107,975	0.2800	2.850	2.850	3.000	2.800	2.850	38,556	2.8005	1.79%
2020-12-09	0	0.280	0.280	0.300	0.275	0.280	300,000	83,800	0.2793	2.800	2.800	3.000	2.750	2.800	30,000	2.7933	0.00%
2020-12-08	0	0.280	0.280	0.295	0.280	0.300	2,440,000	690,950	0.2832	2.800	2.800	2.950	2.800	3.000	244,000	2.8318	0.00%
2020-12-07	0	0.280	0.275	0.290	0.280	0.280	100,000	28,000	0.2800	2.800	2.750	2.900	2.800	2.800	10,000	2.8000	-3.45%
2020-12-04	0	0.290	0.275	0.290	0.275	0.290	1,300,000	371,250	0.2856	2.900	2.750	2.900	2.750	2.900	130,000	2.8558	0.00%
2020-12-03	0	0.290	0.275	0.290	0.290	0.290	100,000	29,000	0.2900	2.900	2.750	2.900	2.900	2.900	10,000	2.9000	0.00%
2020-12-02	0	0.290	0.280	0.290	0.290	0.295	355,000	103,475	0.2915	2.900	2.800	2.900	2.900	2.950	35,500	2.9148	-1.69%
2020-12-01	0	0.295	0.290	0.295	0.295	0.295	1,385,000	408,575	0.2950	2.950	2.900	2.950	2.950	2.950	138,500	2.9500	0.00%
2020-11-30	0	0.295	0.290	0.295	0.290	0.300	390,000	115,750	0.2968	2.950	2.900	2.950	2.900	3.000	39,000	2.9679	1.72%
2020-11-27	0	0.290	0.285	0.300	0.290	0.290	300,000	87,000	0.2900	2.900	2.850	3.000	2.900	2.900	30,000	2.9000	-3.33%
2020-11-26	0	0.300	0.290	0.300	0.300	0.300	260,000	78,000	0.3000	3.000	2.900	3.000	3.000	3.000	26,000	3.0000	0.00%
2020-11-25	0	0.300	0.295	0.300	0.295	0.310	1,188,549	360,700	0.3035	3.000	2.950	3.000	2.950	3.100	118,855	3.0348	-3.23%
2020-11-24	0	0.310	0.295	0.310	0.290	0.320	1,795,112	534,005	0.2975	3.100	2.950	3.100	2.900	3.200	179,511	2.9748	6.90%
2020-11-23	0	0.290	0.280	0.290	0.290	0.300	1,670,000	491,950	0.2946	2.900	2.800	2.900	2.900	3.000	167,000	2.9458	-1.69%
2020-11-20	0	0.295	0.295	0.305	0.295	0.320	1,827,233	555,200	0.3038	2.950	2.950	3.050	2.950	3.200	182,723	3.0385	-1.67%
2020-11-19	0	0.300	0.285	0.300	0.280	0.300	2,715,000	777,600	0.2864	3.000	2.850	3.000	2.800	3.000	271,500	2.8641	9.09%
2020-11-18	0	0.275	0.275	0.280	0.275	0.280	645,000	180,450	0.2798	2.750	2.750	2.800	2.750	2.800	64,500	2.7977	-5.17%
2020-11-17	0	0.290	0.280	0.290	0.270	0.290	2,241,675	640,002	0.2855	2.900	2.800	2.900	2.700	2.900	224,168	2.8550	3.57%
2020-11-16	0	0.280	0.275	0.280	0.265	0.290	1,013,350	280,679	0.2770	2.800	2.750	2.800	2.650	2.900	101,335	2.7698	5.66%
2020-11-13	0	0.265	0.260	0.265	-	-	30,000	7,800	0.2600	2.650	2.600	2.650	-	-	3,000	2.6000	0.00%
2020-11-12	0	0.265	0.260	0.265	0.260	0.265	240,000	62,850	0.2619	2.650	2.600	2.650	2.600	2.650	24,000	2.6188	1.92%
2020-11-11	0	0.260	0.255	0.265	0.255	0.275	2,745,600	718,853	0.2618	2.600	2.550	2.650	2.550	2.750	274,560	2.6182	-1.89%
2020-11-10	0	0.265	0.265	0.270	0.250	0.265	1,080,000	277,150	0.2566	2.650	2.650	2.700	2.500	2.650	108,000	2.5662	-1.85%
2020-11-09	0	0.270	0.265	0.275	0.270	0.270	80,000	21,600	0.2700	2.700	2.650	2.750	2.700	2.700	8,000	2.7000	0.00%
2020-11-06	0	0.270	0.265	0.275	0.265	0.270	405,000	108,350	0.2675	2.700	2.650	2.750	2.650	2.700	40,500	2.6753	0.00%
2020-11-05	0	0.270	0.260	0.270	-	-	0	0	-	2.700	2.600	2.700	-	-	0	-	-1.82%
2020-11-04	0	0.275	0.270	0.275	0.270	0.275	180,000	48,700	0.2706	2.750	2.700	2.750	2.700	2.750	18,000	2.7056	3.77%
2020-11-03	0	0.265	0.260	0.270	0.265	0.265	75,000	19,875	0.2650	2.650	2.600	2.700	2.650	2.650	7,500	2.6500	-1.85%
2020-11-02	0	0.270	0.260	0.270	-	-	0	0	-	2.700	2.600	2.700	-	-	0	-	0.00%
2020-10-30	0	0.270	0.260	0.270	0.260	0.270	575,000	153,725	0.2673	2.700	2.600	2.700	2.600	2.700	57,500	2.6735	3.85%
2020-10-29	0	0.260	0.260	0.270	0.260	0.270	175,000	46,425	0.2653	2.600	2.600	2.700	2.600	2.700	17,500	2.6529	-1.89%
2020-10-28	0	0.265	0.260	0.270	0.260	0.265	165,000	43,350	0.2627	2.650	2.600	2.700	2.600	2.650	16,500	2.6273	-1.85%
2020-10-27	0	0.270	0.265	0.275	0.255	0.270	540,000	141,400	0.2619	2.700	2.650	2.750	2.550	2.700	54,000	2.6185	0.00%
2020-10-23	0	0.270	0.260	0.270	0.265	0.270	430,000	114,950	0.2673	2.700	2.600	2.700	2.650	2.700	43,000	2.6733	3.85%
2020-10-22	0	0.260	0.260	0.270	0.255	0.270	1,120,000	293,400	0.2620	2.600	2.600	2.700	2.550	2.700	112,000	2.6196	-3.70%
2020-10-21	0	0.270	0.270	0.275	0.270	0.270	592,000	159,835	0.2700	2.700	2.700	2.750	2.700	2.700	59,200	2.6999	-3.57%
2020-10-20	0	0.280	0.270	0.280	-	-	0	0	-	2.800	2.700	2.800	-	-	0	-	0.00%
2020-10-19	0	0.280	0.270	0.285	0.275	0.280	745,000	205,875	0.2763	2.800	2.700	2.850	2.750	2.800	74,500	2.7634	1.82%
2020-10-16	0	0.275	0.275	0.280	0.270	0.275	55,000	14,925	0.2714	2.750	2.750	2.800	2.700	2.750	5,500	2.7136	0.00%
2020-10-15	0	0.275	0.270	0.280	0.270	0.285	765,000	208,275	0.2723	2.750	2.700	2.800	2.700	2.850	76,500	2.7225	0.00%
2020-10-14	0	0.275	0.275	0.285	0.275	0.280	375,000	103,950	0.2772	2.750	2.750	2.850	2.750	2.800	37,500	2.7720	0.00%
2020-10-12	0	0.275	0.270	0.275	0.275	0.280	488,312	135,052	0.2766	2.750	2.700	2.750	2.750	2.800	48,831	2.7657	-5.17%
2020-10-09	0	0.290	0.275	0.290	0.280	0.290	360,000	102,300	0.2842	2.900	2.750	2.900	2.800	2.900	36,000	2.8417	1.75%
2020-10-08	0	0.285	0.275	0.295	0.270	0.285	185,000	51,075	0.2761	2.850	2.750	2.950	2.700	2.850	18,500	2.7608	3.64%
2020-10-07	0	0.275	0.270	0.295	0.275	0.295	280,000	80,250	0.2866	2.750	2.700	2.950	2.750	2.950	28,000	2.8661	-8.33%
2020-10-06	0	0.300	0.275	0.310	0.265	0.300	130,132	35,535	0.2731	3.000	2.750	3.100	2.650	3.000	13,013	2.7307	11.11%
2020-10-05	0	0.270	0.265	0.270	0.270	0.280	110,000	30,700	0.2791	2.700	2.650	2.700	2.700	2.800	11,000	2.7909	-3.57%
2020-09-30	0	0.280	0.265	0.280	0.265	0.280	575,000	156,650	0.2724	2.800	2.650	2.800	2.650	2.800	57,500	2.7243	5.66%
2020-09-29	0	0.265	0.260	0.270	0.260	0.270	1,625,000	425,375	0.2618	2.650	2.600	2.700	2.600	2.700	162,500	2.6177	-1.85%
2020-09-28	0	0.270	0.265	0.270	0.270	0.270	5,000	1,350	0.2700	2.700	2.650	2.700	2.700	2.700	500	2.7000	-3.57%
2020-09-25	0	0.280	0.280	0.300	0.270	0.270	500,000	135,000	0.2700	2.800	2.800	3.000	2.700	2.700	50,000	2.7000	1.82%
2020-09-24	0	0.275	0.265	0.275	0.275	0.275	17,000	4,625	0.2721	2.750	2.650	2.750	2.750	2.750	1,700	2.7206	-1.79%
2020-09-23	0	0.280	0.270	0.310	0.275	0.280	380,000	106,000	0.2789	2.800	2.700	3.100	2.750	2.800	38,000	2.7895	0.00%
2020-09-22	0	0.280	0.265	0.280	-	-	0	0	-	2.800	2.650	2.800	-	-	0	-	-1.75%
2020-09-21	0	0.285	0.265	0.310	-	-	0	0	-	2.850	2.650	3.100	-	-	0	-	0.00%
2020-09-18	0	0.285	0.280	0.295	0.260	0.285	615,000	163,675	0.2661	2.850	2.800	2.950	2.600	2.850	61,500	2.6614	3.64%
2020-09-17	0	0.275	0.270	0.295	0.245	0.275	1,864,000	482,280	0.2587	2.750	2.700	2.950	2.450	2.750	186,400	2.5873	0.00%
2020-09-16	0	0.275	0.275	0.290	-	-	0	0	-	2.750	2.750	2.900	-	-	0	-	1.85%
2020-09-15	0	0.270	0.270	0.295	0.270	0.280	800,000	217,200	0.2715	2.700	2.700	2.950	2.700	2.800	80,000	2.7150	-6.90%
2020-09-14	0	0.290	0.280	0.290	0.260	0.290	620,000	164,400	0.2652	2.900	2.800	2.900	2.600	2.900	62,000	2.6516	3.57%
2020-09-11	0	0.280	0.265	0.300	-	-	0	0	-	2.800	2.650	3.000	-	-	0	-	0.00%
2020-09-10	0	0.280	0.265	0.300	-	-	1,000	250	0.2500	2.800	2.650	3.000	-	-	100	2.5000	0.00%
2020-09-09	0	0.280	0.270	0.310	0.260	0.280	420,000	112,000	0.2667	2.800	2.700	3.100	2.600	2.800	42,000	2.6667	0.00%
2020-09-08	0	0.280	0.290	0.300	0.265	0.275	595,000	161,225	0.2710	2.800	2.900	3.000	2.650	2.750	59,500	2.7097	0.00%
2020-09-07	0	0.280	0.260	0.280	0.280	0.280	345,111	96,628	0.2800	2.800	2.600	2.800	2.800	2.800	34,511	2.7999	-5.08%
2020-09-04	0	0.295	0.270	0.295	0.260	0.300	1,545,000	436,450	0.2825	2.950	2.700	2.950	2.600	3.000	154,500	2.8249	5.36%
2020-09-03	0	0.280	0.260	0.280	0.260	0.280	117,000	31,605	0.2701	2.800	2.600	2.800	2.600	2.800	11,700	2.7013	5.66%
2020-09-02	0	0.265	0.275	0.280	0.265	0.265	200,000	53,000	0.2650	2.650	2.750	2.800	2.650	2.650	20,000	2.6500	0.00%
2020-09-01	0	0.265	0.260	0.280	0.260	0.265	482,000	127,205	0.2639	2.650	2.600	2.800	2.600	2.650	48,200	2.6391	0.00%
2020-08-31	0	0.265	0.260	0.265	0.265	0.265	100,000	26,500	0.2650	2.650	2.600	2.650	2.650	2.650	10,000	2.6500	-1.85%
2020-08-28	0	0.270	0.260	0.270	0.270	0.270	225,000	60,750	0.2700	2.700	2.600	2.700	2.700	2.700	22,500	2.7000	0.00%
2020-08-27	0	0.270	0.260	0.270	0.265	0.270	1,085,000	288,600	0.2660	2.700	2.600	2.700	2.650	2.700	108,500	2.6599	0.00%
2020-08-26	0	0.270	0.265	0.270	0.260	0.275	913,000	244,335	0.2676	2.700	2.650	2.700	2.600	2.750	91,300	2.6762	-1.82%
2020-08-25	0	0.275	0.265	0.275	0.275	0.275	305,000	83,875	0.2750	2.750	2.650	2.750	2.750	2.750	30,500	2.7500	0.00%
2020-08-24	0	0.275	0.270	0.275	0.265	0.275	1,070,000	292,850	0.2737	2.750	2.700	2.750	2.650	2.750	107,000	2.7369	-3.51%
2020-08-21	0	0.285	0.280	0.290	0.280	0.285	135,000	38,325	0.2839	2.850	2.800	2.900	2.800	2.850	13,500	2.8389	-5.00%
2020-08-20	0	0.300	0.280	0.300	0.280	0.300	815,000	235,100	0.2885	3.000	2.800	3.000	2.800	3.000	81,500	2.8847	-1.64%
2020-08-19	0	0.305	0.290	0.305	-	-	0	0	-	3.050	2.900	3.050	-	-	0	-	0.00%
2020-08-18	0	0.305	0.290	0.305	-	-	0	0	-	3.050	2.900	3.050	-	-	0	-	0.00%
2020-08-17	0	0.305	0.290	0.305	0.295	0.310	720,000	217,975	0.3027	3.050	2.900	3.050	2.950	3.100	72,000	3.0274	3.39%
2020-08-14	0	0.295	0.280	0.295	0.295	0.295	5,000	1,475	0.2950	2.950	2.800	2.950	2.950	2.950	500	2.9500	5.36%
2020-08-13	0	0.280	0.290	0.300	0.280	0.290	410,000	116,800	0.2849	2.800	2.900	3.000	2.800	2.900	41,000	2.8488	1.82%
2020-08-12	0	0.275	0.275	0.295	0.275	0.280	210,000	58,750	0.2798	2.750	2.750	2.950	2.750	2.800	21,000	2.7976	-1.79%
2020-08-11	0	0.280	0.265	0.280	0.250	0.280	3,050,000	800,775	0.2625	2.800	2.650	2.800	2.500	2.800	305,000	2.6255	-3.45%
2020-08-10	0	0.290	0.290	0.300	0.290	0.295	60,000	17,450	0.2908	2.900	2.900	3.000	2.900	2.950	6,000	2.9083	-1.69%
2020-08-07	0	0.295	0.280	0.300	-	-	0	0	-	2.950	2.800	3.000	-	-	0	-	0.00%
2020-08-06	0	0.295	0.285	0.300	0.295	0.295	220,000	64,900	0.2950	2.950	2.850	3.000	2.950	2.950	22,000	2.9500	0.00%
2020-08-05	0	0.295	0.295	0.300	0.295	0.295	70,000	20,650	0.2950	2.950	2.950	3.000	2.950	2.950	7,000	2.9500	0.00%
2020-08-04	0	0.295	0.295	0.305	0.290	0.295	465,000	136,225	0.2930	2.950	2.950	3.050	2.900	2.950	46,500	2.9296	-1.67%
2020-08-03	0	0.300	0.300	0.305	0.290	0.310	870,000	258,100	0.2967	3.000	3.000	3.050	2.900	3.100	87,000	2.9667	0.00%
2020-07-31	0	0.300	0.300	0.305	0.290	0.300	15,800	4,649	0.2942	3.000	3.000	3.050	2.900	3.000	1,580	2.9424	1.69%
2020-07-30	0	0.295	0.290	0.295	0.295	0.295	80,000	23,600	0.2950	2.950	2.900	2.950	2.950	2.950	8,000	2.9500	0.00%
2020-07-29	0	0.295	0.295	0.300	0.295	0.305	550,000	164,925	0.2999	2.950	2.950	3.000	2.950	3.050	55,000	2.9986	-1.67%
2020-07-28	0	0.300	0.300	0.310	0.300	0.315	859,635	261,097	0.3037	3.000	3.000	3.100	3.000	3.150	85,964	3.0373	0.00%
2020-07-27	0	0.300	0.300	0.305	0.300	0.315	85,000	26,000	0.3059	3.000	3.000	3.050	3.000	3.150	8,500	3.0588	0.00%
2020-07-24	0	0.300	0.290	0.300	0.300	0.315	305,000	92,600	0.3036	3.000	2.900	3.000	3.000	3.150	30,500	3.0361	0.00%
2020-07-23	0	0.300	0.300	0.310	0.300	0.300	277,000	83,060	0.2999	3.000	3.000	3.100	3.000	3.000	27,700	2.9986	-3.23%
2020-07-22	0	0.310	0.310	0.320	0.310	0.315	360,000	112,125	0.3115	3.100	3.100	3.200	3.100	3.150	36,000	3.1146	-1.59%
2020-07-21	0	0.315	0.310	0.315	0.310	0.320	350,000	110,725	0.3164	3.150	3.100	3.150	3.100	3.200	35,000	3.1636	1.61%
2020-07-20	0	0.310	0.310	0.315	0.305	0.315	235,000	72,450	0.3083	3.100	3.100	3.150	3.050	3.150	23,500	3.0830	-1.59%
2020-07-17	0	0.315	0.305	0.315	0.305	0.320	515,000	158,875	0.3085	3.150	3.050	3.150	3.050	3.200	51,500	3.0850	0.00%
2020-07-16	0	0.315	0.300	0.315	0.300	0.320	535,000	165,925	0.3101	3.150	3.000	3.150	3.000	3.200	53,500	3.1014	-1.56%
2020-07-15	0	0.320	0.310	0.320	0.310	0.325	661,400	205,953	0.3114	3.200	3.100	3.200	3.100	3.250	66,140	3.1139	3.23%
2020-07-14	0	0.310	0.295	0.310	0.300	0.320	597,000	183,620	0.3076	3.100	2.950	3.100	3.000	3.200	59,700	3.0757	3.33%
2020-07-13	0	0.300	0.290	0.310	0.290	0.310	1,970,000	577,600	0.2932	3.000	2.900	3.100	2.900	3.100	197,000	2.9320	0.00%
2020-07-10	0	0.300	0.295	0.300	0.290	0.300	495,000	145,650	0.2942	3.000	2.950	3.000	2.900	3.000	49,500	2.9424	0.00%
2020-07-09	0	0.300	0.300	0.305	0.295	0.305	290,000	86,950	0.2998	3.000	3.000	3.050	2.950	3.050	29,000	2.9983	1.69%
2020-07-08	0	0.295	0.290	0.300	0.290	0.295	120,000	35,075	0.2923	2.950	2.900	3.000	2.900	2.950	12,000	2.9229	0.00%
2020-07-07	0	0.295	0.290	0.295	0.290	0.310	1,416,000	422,895	0.2987	2.950	2.900	2.950	2.900	3.100	141,600	2.9865	-4.84%
2020-07-06	0	0.310	0.300	0.310	0.295	0.310	261,400	78,514	0.3004	3.100	3.000	3.100	2.950	3.100	26,140	3.0036	1.64%
2020-07-03	0	0.305	0.295	0.305	0.290	0.310	2,546,000	754,845	0.2965	3.050	2.950	3.050	2.900	3.100	254,600	2.9648	-1.61%
2020-07-02	0	0.310	0.305	0.310	0.305	0.325	2,065,000	643,050	0.3114	3.100	3.050	3.100	3.050	3.250	206,500	3.1140	-4.62%
2020-06-30	0	0.325	0.320	0.325	0.315	0.325	1,680,447	537,659	0.3199	3.250	3.200	3.250	3.150	3.250	168,045	3.1995	3.17%
2020-06-29	0	0.315	0.310	0.315	0.290	0.330	1,795,000	557,450	0.3106	3.150	3.100	3.150	2.900	3.300	179,500	3.1056	-4.55%
2020-06-26	0	0.330	0.315	0.325	0.285	0.370	8,566,223	2,793,790	0.3261	3.300	3.150	3.250	2.850	3.700	856,622	3.2614	15.79%
2020-06-24	0	0.285	0.275	0.285	0.275	0.285	995,000	277,025	0.2784	2.850	2.750	2.850	2.750	2.850	99,500	2.7842	3.64%
2020-06-23	0	0.275	0.275	0.285	0.275	0.275	58,500	16,017	0.2738	2.750	2.750	2.850	2.750	2.750	5,850	2.7379	-1.79%
2020-06-22	0	0.280	0.275	0.280	0.275	0.280	430,000	119,750	0.2785	2.800	2.750	2.800	2.750	2.800	43,000	2.7849	1.82%
2020-06-19	0	0.275	0.275	0.280	0.275	0.275	10,000	2,750	0.2750	2.750	2.750	2.800	2.750	2.750	1,000	2.7500	-5.17%
2020-06-18	0	0.290	0.280	0.290	0.270	0.290	25,000	6,850	0.2740	2.900	2.800	2.900	2.700	2.900	2,500	2.7400	7.41%
2020-06-17	0	0.270	0.270	0.290	0.270	0.270	50,600	13,648	0.2697	2.700	2.700	2.900	2.700	2.700	5,060	2.6972	-6.90%
2020-06-16	0	0.290	0.255	0.290	0.290	0.290	36,000	10,410	0.2892	2.900	2.550	2.900	2.900	2.900	3,600	2.8917	0.00%
2020-06-15	0	0.290	0.255	0.290	-	-	0	0	-	2.900	2.550	2.900	-	-	0	-	-1.69%
2020-06-12	0	0.295	0.280	0.295	-	-	0	0	-	2.950	2.800	2.950	-	-	0	-	0.00%
2020-06-11	0	0.295	0.275	0.295	0.285	0.300	45,000	13,350	0.2967	2.950	2.750	2.950	2.850	3.000	4,500	2.9667	1.72%
2020-06-10	0	0.290	0.280	0.290	0.280	0.295	135,000	39,225	0.2906	2.900	2.800	2.900	2.800	2.950	13,500	2.9056	-3.33%
2020-06-09	0	0.300	0.295	0.300	0.280	0.310	655,000	188,775	0.2882	3.000	2.950	3.000	2.800	3.100	65,500	2.8821	13.21%
2020-06-08	0	0.265	0.260	0.275	0.250	0.275	335,000	87,700	0.2618	2.650	2.600	2.750	2.500	2.750	33,500	2.6179	6.00%
2020-06-05	0	0.250	0.250	0.255	0.250	0.265	333,373	85,409	0.2562	2.500	2.500	2.550	2.500	2.650	33,337	2.5620	-3.85%
2020-06-04	0	0.260	0.250	0.270	0.255	0.260	65,000	16,600	0.2554	2.600	2.500	2.700	2.550	2.600	6,500	2.5538	6.12%
2020-06-03	0	0.245	0.245	0.250	0.225	0.265	345,000	87,085	0.2524	2.450	2.450	2.500	2.250	2.650	34,500	2.5242	-5.77%
2020-06-02	0	0.260	0.175	0.260	0.250	0.265	185,000	47,275	0.2555	2.600	1.750	2.600	2.500	2.650	18,500	2.5554	0.00%
2020-06-01	0	0.260	0.255	0.265	0.250	0.260	410,000	103,450	0.2523	2.600	2.550	2.650	2.500	2.600	41,000	2.5232	4.00%
2020-05-29	0	0.250	0.240	0.255	0.250	0.255	425,000	106,300	0.2501	2.500	2.400	2.550	2.500	2.550	42,500	2.5012	0.00%
2020-05-28	0	0.250	0.220	0.250	0.250	0.250	85,000	21,250	0.2500	2.500	2.200	2.500	2.500	2.500	8,500	2.5000	-7.41%
2020-05-27	0	0.270	0.250	0.270	-	-	0	0	-	2.700	2.500	2.700	-	-	0	-	0.00%
2020-05-26	0	0.270	0.245	0.270	0.270	0.270	90,000	24,300	0.2700	2.700	2.450	2.700	2.700	2.700	9,000	2.7000	0.00%
2020-05-25	0	0.270	0.255	0.270	0.250	0.270	325,000	82,000	0.2523	2.700	2.550	2.700	2.500	2.700	32,500	2.5231	10.66%
2020-05-22	0	0.244	0.242	0.255	0.240	0.260	670,000	167,325	0.2497	2.440	2.420	2.550	2.400	2.600	67,000	2.4974	-7.92%
2020-05-21	0	0.265	0.260	0.265	0.265	0.275	40,000	10,750	0.2688	2.650	2.600	2.650	2.650	2.750	4,000	2.6875	-1.85%
2020-05-20	0	0.270	0.270	0.275	0.270	0.280	565,000	152,800	0.2704	2.700	2.700	2.750	2.700	2.800	56,500	2.7044	-5.26%
2020-05-19	0	0.285	0.270	0.285	0.290	0.290	13,000	3,650	0.2808	2.850	2.700	2.850	2.900	2.900	1,300	2.8077	3.64%
2020-05-18	0	0.275	0.270	0.275	0.270	0.280	476,000	129,825	0.2727	2.750	2.700	2.750	2.700	2.800	47,600	2.7274	0.00%
2020-05-15	0	0.275	0.270	0.290	0.275	0.280	321,000	88,310	0.2751	2.750	2.700	2.900	2.750	2.800	32,100	2.7511	-1.79%
2020-05-14	0	0.280	0.280	0.290	-	-	1,000	260	0.2600	2.800	2.800	2.900	-	-	100	2.6000	0.00%
2020-05-13	0	0.280	0.280	0.290	0.280	0.285	120,000	33,700	0.2808	2.800	2.800	2.900	2.800	2.850	12,000	2.8083	-1.75%
2020-05-12	0	0.285	0.285	0.295	-	-	0	0	-	2.850	2.850	2.950	-	-	0	-	0.00%
2020-05-11	0	0.285	0.280	0.290	0.285	0.290	242,600	69,799	0.2877	2.850	2.800	2.900	2.850	2.900	24,260	2.8771	-3.39%
2020-05-08	0	0.295	0.280	0.295	0.295	0.295	50,000	14,750	0.2950	2.950	2.800	2.950	2.950	2.950	5,000	2.9500	0.00%
2020-05-07	0	0.295	0.290	0.295	0.290	0.305	310,000	90,825	0.2930	2.950	2.900	2.950	2.900	3.050	31,000	2.9298	1.72%
2020-05-06	0	0.290	0.280	0.290	0.280	0.290	390,000	110,675	0.2838	2.900	2.800	2.900	2.800	2.900	39,000	2.8378	-1.69%
2020-05-05	0	0.295	0.280	0.295	0.285	0.295	42,500	12,100	0.2847	2.950	2.800	2.950	2.850	2.950	4,250	2.8471	0.00%
2020-05-04	0	0.295	0.280	0.295	0.280	0.295	65,000	18,425	0.2835	2.950	2.800	2.950	2.800	2.950	6,500	2.8346	0.00%
2020-04-29	0	0.295	0.285	0.295	0.295	0.295	25,000	7,375	0.2950	2.950	2.850	2.950	2.950	2.950	2,500	2.9500	0.00%
2020-04-28	0	0.295	0.280	0.295	0.280	0.295	301,000	84,440	0.2805	2.950	2.800	2.950	2.800	2.950	30,100	2.8053	1.72%
2020-04-27	0	0.290	0.280	0.290	0.290	0.290	166,000	48,110	0.2898	2.900	2.800	2.900	2.900	2.900	16,600	2.8982	0.00%
2020-04-24	0	0.290	0.280	0.290	0.290	0.290	40,000	11,600	0.2900	2.900	2.800	2.900	2.900	2.900	4,000	2.9000	-1.69%
2020-04-23	0	0.295	0.275	0.295	0.285	0.295	150,000	43,850	0.2923	2.950	2.750	2.950	2.850	2.950	15,000	2.9233	1.72%
2020-04-22	0	0.290	0.280	0.290	0.275	0.290	279,500	78,920	0.2824	2.900	2.800	2.900	2.750	2.900	27,950	2.8236	0.00%
2020-04-21	0	0.290	0.275	0.290	0.265	0.290	160,000	43,300	0.2706	2.900	2.750	2.900	2.650	2.900	16,000	2.7063	3.57%
2020-04-20	0	0.280	0.275	0.285	0.275	0.295	95,000	27,250	0.2868	2.800	2.750	2.850	2.750	2.950	9,500	2.8684	-5.08%
2020-04-17	0	0.295	0.275	0.295	-	-	0	0	-	2.950	2.750	2.950	-	-	0	-	0.00%
2020-04-16	0	0.295	0.285	0.295	0.265	0.300	180,000	51,250	0.2847	2.950	2.850	2.950	2.650	3.000	18,000	2.8472	9.26%
2020-04-15	0	0.270	0.270	0.285	0.270	0.285	395,000	109,125	0.2763	2.700	2.700	2.850	2.700	2.850	39,500	2.7627	-3.57%
2020-04-14	0	0.280	0.280	0.290	0.280	0.280	40,000	11,200	0.2800	2.800	2.800	2.900	2.800	2.800	4,000	2.8000	-3.45%
2020-04-09	0	0.290	0.280	0.290	0.275	0.290	105,000	29,025	0.2764	2.900	2.800	2.900	2.750	2.900	10,500	2.7643	3.57%
2020-04-08	0	0.280	0.275	0.290	0.275	0.280	355,000	98,975	0.2788	2.800	2.750	2.900	2.750	2.800	35,500	2.7880	-3.45%
2020-04-07	0	0.290	0.280	0.290	0.270	0.290	250,000	70,275	0.2811	2.900	2.800	2.900	2.700	2.900	25,000	2.8110	0.00%
2020-04-06	0	0.290	0.275	0.290	-	-	1,000	265	0.2650	2.900	2.750	2.900	-	-	100	2.6500	0.00%
2020-04-03	0	0.290	0.270	0.290	-	-	0	0	-	2.900	2.700	2.900	-	-	0	-	0.00%
2020-04-02	0	0.290	0.280	0.290	0.280	0.290	445,000	126,000	0.2831	2.900	2.800	2.900	2.800	2.900	44,500	2.8315	0.00%
2020-04-01	0	0.290	0.280	0.290	0.275	0.290	20,000	5,650	0.2825	2.900	2.800	2.900	2.750	2.900	2,000	2.8250	0.00%
2020-03-31	0	0.290	0.280	0.290	0.280	0.290	115,000	32,800	0.2852	2.900	2.800	2.900	2.800	2.900	11,500	2.8522	0.00%
2020-03-30	0	0.290	0.280	0.290	0.280	0.300	1,065,600	305,187	0.2864	2.900	2.800	2.900	2.800	3.000	106,560	2.8640	1.75%
2020-03-27	0	0.285	0.280	0.285	0.280	0.295	750,400	216,508	0.2885	2.850	2.800	2.850	2.800	2.950	75,040	2.8852	1.79%
2020-03-26	0	0.280	0.265	0.280	0.280	0.295	445,000	127,825	0.2872	2.800	2.650	2.800	2.800	2.950	44,500	2.8725	5.66%
2020-03-25	0	0.265	0.265	0.270	0.265	0.270	341,500	90,635	0.2654	2.650	2.650	2.700	2.650	2.700	34,150	2.6540	-3.64%
2020-03-24	0	0.275	0.270	0.275	0.260	0.275	65,000	17,100	0.2631	2.750	2.700	2.750	2.600	2.750	6,500	2.6308	0.00%
2020-03-23	0	0.275	0.255	0.275	-	-	0	0	-	2.750	2.550	2.750	-	-	0	-	-1.79%
2020-03-20	0	0.280	0.260	0.280	0.260	0.280	174,000	47,510	0.2730	2.800	2.600	2.800	2.600	2.800	17,400	2.7305	1.82%
2020-03-19	0	0.275	0.260	0.275	0.265	0.290	1,035,000	284,025	0.2744	2.750	2.600	2.750	2.650	2.900	103,500	2.7442	3.77%
2020-03-18	0	0.265	0.240	0.265	0.255	0.265	235,000	60,175	0.2561	2.650	2.400	2.650	2.550	2.650	23,500	2.5606	0.00%
2020-03-17	0	0.265	0.242	0.265	0.250	0.275	193,000	49,525	0.2566	2.650	2.420	2.650	2.500	2.750	19,300	2.5661	6.00%
2020-03-16	0	0.250	0.240	0.250	0.232	0.250	410,000	97,595	0.2380	2.500	2.400	2.500	2.320	2.500	41,000	2.3804	2.04%
2020-03-13	0	0.245	0.245	0.249	0.240	0.260	775,000	193,665	0.2499	2.450	2.450	2.490	2.400	2.600	77,500	2.4989	-9.26%
2020-03-12	0	0.270	0.270	0.275	0.260	0.285	380,000	101,900	0.2682	2.700	2.700	2.750	2.600	2.850	38,000	2.6816	-5.26%
2020-03-11	0	0.285	0.275	0.285	0.270	0.285	625,000	172,525	0.2760	2.850	2.750	2.850	2.700	2.850	62,500	2.7604	-1.72%
2020-03-10	0	0.290	0.275	0.290	0.270	0.290	433,500	119,375	0.2754	2.900	2.750	2.900	2.700	2.900	43,350	2.7537	0.00%
2020-03-09	0	0.290	0.275	0.290	0.270	0.290	54,123	15,271	0.2822	2.900	2.750	2.900	2.700	2.900	5,412	2.8215	0.00%
2020-03-06	0	0.290	0.285	0.290	0.290	0.300	246,000	71,830	0.2920	2.900	2.850	2.900	2.900	3.000	24,600	2.9199	-4.92%
2020-03-05	0	0.305	0.295	0.305	0.275	0.400	4,280,000	1,353,975	0.3163	3.050	2.950	3.050	2.750	4.000	428,000	3.1635	10.91%
2020-03-04	0	0.275	0.270	0.275	0.265	0.275	135,000	37,025	0.2743	2.750	2.700	2.750	2.650	2.750	13,500	2.7426	3.77%
2020-03-03	0	0.265	0.265	0.270	0.265	0.285	870,000	239,175	0.2749	2.650	2.650	2.700	2.650	2.850	87,000	2.7491	-1.85%
2020-03-02	0	0.270	0.270	0.275	0.260	0.275	293,000	80,165	0.2736	2.700	2.700	2.750	2.600	2.750	29,300	2.7360	3.85%
2020-02-28	0	0.260	0.255	0.260	0.255	0.270	340,000	89,000	0.2618	2.600	2.550	2.600	2.550	2.700	34,000	2.6176	-7.14%
2020-02-27	0	0.280	0.255	0.280	0.250	0.280	900,000	233,950	0.2599	2.800	2.550	2.800	2.500	2.800	90,000	2.5994	3.70%
2020-02-26	0	0.270	0.265	0.275	0.270	0.270	90,000	25,900	0.2878	2.700	2.650	2.750	2.700	2.700	9,000	2.8778	-6.90%
2020-02-25	0	0.290	0.270	0.290	0.270	0.290	272,700	74,300	0.2725	2.900	2.700	2.900	2.700	2.900	27,270	2.7246	3.57%
2020-02-24	0	0.280	0.270	0.280	0.270	0.285	150,000	40,925	0.2728	2.800	2.700	2.800	2.700	2.850	15,000	2.7283	1.82%
2020-02-21	0	0.275	0.265	0.275	0.265	0.295	840,000	234,175	0.2788	2.750	2.650	2.750	2.650	2.950	84,000	2.7878	1.85%
2020-02-20	0	0.270	0.250	0.260	0.255	0.295	785,400	219,552	0.2795	2.700	2.500	2.600	2.550	2.950	78,540	2.7954	1.89%
2020-02-19	0	0.265	0.260	0.270	0.255	0.275	740,500	195,695	0.2643	2.650	2.600	2.700	2.550	2.750	74,050	2.6427	-1.85%
2020-02-18	0	0.270	0.265	0.275	0.250	0.270	290,000	75,475	0.2603	2.700	2.650	2.750	2.500	2.700	29,000	2.6026	0.00%
2020-02-17	0	0.270	0.260	0.270	0.231	0.375	5,975,000	1,685,790	0.2821	2.700	2.600	2.700	2.310	3.750	597,500	2.8214	17.39%
2020-02-14	0	0.230	0.192	0.230	0.218	0.230	235,000	51,710	0.2200	2.300	1.920	2.300	2.180	2.300	23,500	2.2004	9.52%
2020-02-13	0	0.210	0.210	0.214	0.200	0.200	25,000	5,000	0.2000	2.100	2.100	2.140	2.000	2.000	2,500	2.0000	8.25%
2020-02-12	0	0.194	0.194	0.200	0.178	0.180	2,132,000	383,578	0.1799	1.940	1.940	2.000	1.780	1.800	213,200	1.7991	2.11%
2020-02-11	0	0.190	0.186	0.200	-	-	60,000	11,400	0.1900	1.900	1.860	2.000	-	-	6,000	1.9000	0.00%
2020-02-10	0	0.190	0.190	0.200	0.188	0.189	225,000	42,325	0.1881	1.900	1.900	2.000	1.880	1.890	22,500	1.8811	0.00%
2020-02-07	0	0.190	0.180	0.200	-	-	0	0	-	1.900	1.800	2.000	-	-	0	-	0.00%
2020-02-06	0	0.190	0.189	0.190	0.188	0.193	651,400	123,531	0.1896	1.900	1.890	1.900	1.880	1.930	65,140	1.8964	0.00%
2020-02-05	0	0.190	0.180	0.200	0.180	0.190	38,000	7,125	0.1875	1.900	1.800	2.000	1.800	1.900	3,800	1.8750	0.53%
2020-02-04	0	0.189	0.176	0.189	-	-	0	0	-	1.890	1.760	1.890	-	-	0	-	0.00%
2020-02-03	0	0.189	0.170	0.189	-	-	0	0	-	1.890	1.700	1.890	-	-	0	-	-0.53%
2020-01-31	0	0.190	0.180	0.210	0.190	0.190	75,000	14,250	0.1900	1.900	1.800	2.100	1.900	1.900	7,500	1.9000	0.00%
2020-01-30	0	0.190	0.177	0.190	0.175	0.195	90,000	16,555	0.1839	1.900	1.770	1.900	1.750	1.950	9,000	1.8394	-2.56%
2020-01-29	0	0.195	0.184	0.196	0.192	0.195	190,000	36,710	0.1932	1.950	1.840	1.960	1.920	1.950	19,000	1.9321	-2.01%
2020-01-24	0	0.199	0.192	0.200	0.199	0.199	70,000	13,965	0.1995	1.990	1.920	2.000	1.990	1.990	7,000	1.9950	1.53%
2020-01-23	0	0.196	0.192	0.200	-	-	0	0	-	1.960	1.920	2.000	-	-	0	-	0.00%
2020-01-22	0	0.196	0.192	0.198	-	-	1,000	187	0.1870	1.960	1.920	1.980	-	-	100	1.8700	0.00%
2020-01-21	0	0.196	0.192	0.205	0.196	0.198	82,000	16,182	0.1973	1.960	1.920	2.050	1.960	1.980	8,200	1.9734	-1.01%
2020-01-20	0	0.198	0.198	0.205	0.198	0.198	7,000	1,378	0.1969	1.980	1.980	2.050	1.980	1.980	700	1.9686	-3.41%
2020-01-17	0	0.205	0.198	0.205	-	-	0	0	-	2.050	1.980	2.050	-	-	0	-	0.00%
2020-01-16	0	0.205	0.198	0.214	-	-	0	0	-	2.050	1.980	2.140	-	-	0	-	0.00%
2020-01-15	0	0.205	0.205	0.214	-	-	0	0	-	2.050	2.050	2.140	-	-	0	-	2.50%
2020-01-14	0	0.200	0.198	0.214	0.200	0.201	245,000	49,015	0.2001	2.000	1.980	2.140	2.000	2.010	24,500	2.0006	-1.96%
2020-01-13	0	0.204	0.204	0.212	0.194	0.200	101,000	19,949	0.1975	2.040	2.040	2.120	1.940	2.000	10,100	1.9751	2.00%
2020-01-10	0	0.200	0.200	0.214	0.200	0.202	180,000	36,050	0.2003	2.000	2.000	2.140	2.000	2.020	18,000	2.0028	0.00%
2020-01-09	0	0.200	0.198	0.208	-	-	0	0	-	2.000	1.980	2.080	-	-	0	-	0.00%
2020-01-08	0	0.200	0.200	0.206	0.200	0.200	100,000	20,000	0.2000	2.000	2.000	2.060	2.000	2.000	10,000	2.0000	-2.91%
2020-01-07	0	0.206	0.200	0.209	0.199	0.207	305,000	61,155	0.2005	2.060	2.000	2.090	1.990	2.070	30,500	2.0051	-4.19%
2020-01-06	0	0.215	0.198	0.215	-	-	0	0	-	2.150	1.980	2.150	-	-	0	-	-1.83%
2020-01-03	0	0.219	0.201	0.220	0.195	0.219	105,000	21,275	0.2026	2.190	2.010	2.200	1.950	2.190	10,500	2.0262	10.05%
2020-01-02	0	0.199	0.199	0.215	-	-	0	0	-	1.990	1.990	2.150	-	-	0	-	0.00%
2019-12-31	0	0.199	0.193	0.210	-	-	0	0	-	1.990	1.930	2.100	-	-	0	-	0.00%
2019-12-30	0	0.199	0.195	0.202	-	-	0	0	-	1.990	1.950	2.020	-	-	0	-	0.00%
2019-12-27	0	0.199	0.196	0.207	0.199	0.200	182,000	36,310	0.1995	1.990	1.960	2.070	1.990	2.000	18,200	1.9951	-4.33%
2019-12-24	0	0.208	0.201	0.215	-	-	0	0	-	2.080	2.010	2.150	-	-	0	-	0.00%
2019-12-23	0	0.208	0.200	0.208	-	-	0	0	-	2.080	2.000	2.080	-	-	0	-	-0.48%
2019-12-20	0	0.209	0.200	0.209	0.209	0.209	261,000	54,544	0.2090	2.090	2.000	2.090	2.090	2.090	26,100	2.0898	0.00%
2019-12-19	0	0.209	0.206	0.209	0.209	0.209	55,000	11,495	0.2090	2.090	2.060	2.090	2.090	2.090	5,500	2.0900	0.00%
2019-12-18	0	0.209	0.209	0.220	0.209	0.209	5,000	1,045	0.2090	2.090	2.090	2.200	2.090	2.090	500	2.0900	-6.70%
2019-12-17	0	0.224	0.224	0.226	0.210	0.210	20,000	4,200	0.2100	2.240	2.240	2.260	2.100	2.100	2,000	2.1000	-0.88%
2019-12-16	0	0.226	0.226	0.247	0.220	0.220	9,000	1,916	0.2129	2.260	2.260	2.470	2.200	2.200	900	2.1289	0.00%
2019-12-13	0	0.226	0.209	0.226	0.225	0.228	600,000	136,725	0.2279	2.260	2.090	2.260	2.250	2.280	60,000	2.2788	3.67%
2019-12-12	0	0.218	0.206	0.220	0.210	0.218	60,000	12,680	0.2113	2.180	2.060	2.200	2.100	2.180	6,000	2.1133	0.00%
2019-12-11	0	0.218	0.218	0.220	0.202	0.219	225,000	47,175	0.2097	2.180	2.180	2.200	2.020	2.190	22,500	2.0967	3.32%
2019-12-10	0	0.211	0.198	0.215	0.211	0.217	71,000	15,261	0.2149	2.110	1.980	2.150	2.110	2.170	7,100	2.1494	2.43%
2019-12-09	0	0.206	0.195	0.220	-	-	0	0	-	2.060	1.950	2.200	-	-	0	-	0.00%
2019-12-06	0	0.206	0.204	0.207	0.204	0.207	425,000	86,890	0.2044	2.060	2.040	2.070	2.040	2.070	42,500	2.0445	1.98%
2019-12-05	0	0.202	0.198	0.202	-	-	0	0	-	2.020	1.980	2.020	-	-	0	-	-0.49%
2019-12-04	0	0.203	0.194	0.211	0.203	0.210	72,000	15,006	0.2084	2.030	1.940	2.110	2.030	2.100	7,200	2.0842	-3.33%
2019-12-03	0	0.210	0.210	0.235	0.208	0.209	50,000	10,430	0.2086	2.100	2.100	2.350	2.080	2.090	5,000	2.0860	0.96%
2019-12-02	0	0.208	0.200	0.218	0.193	0.208	80,000	15,740	0.1968	2.080	2.000	2.180	1.930	2.080	8,000	1.9675	-6.31%
2019-11-29	0	0.222	0.213	0.230	-	-	0	0	-	2.220	2.130	2.300	-	-	0	-	0.00%
2019-11-28	0	0.222	0.222	0.230	0.218	0.218	5,000	1,090	0.2180	2.220	2.220	2.300	2.180	2.180	500	2.1800	0.00%
2019-11-27	0	0.222	0.218	0.230	-	-	0	0	-	2.220	2.180	2.300	-	-	0	-	0.00%
2019-11-26	0	0.222	0.214	0.222	0.212	0.222	50,000	10,840	0.2168	2.220	2.140	2.220	2.120	2.220	5,000	2.1680	0.91%
2019-11-25	0	0.220	0.220	0.235	0.220	0.220	7,400	1,604	0.2168	2.200	2.200	2.350	2.200	2.200	740	2.1676	-4.35%
2019-11-22	0	0.230	0.218	0.239	0.228	0.233	130,000	30,160	0.2320	2.300	2.180	2.390	2.280	2.330	13,000	2.3200	-0.86%
2019-11-21	0	0.232	0.228	0.233	0.233	0.233	60,000	13,980	0.2330	2.320	2.280	2.330	2.330	2.330	6,000	2.3300	0.00%
2019-11-20	0	0.232	0.228	0.240	0.232	0.232	4,155,000	968,105	0.2330	2.320	2.280	2.400	2.320	2.320	415,500	2.3300	-3.73%
2019-11-19	0	0.241	0.230	0.245	0.226	0.241	632,000	143,209	0.2266	2.410	2.300	2.450	2.260	2.410	63,200	2.2660	0.84%
2019-11-18	0	0.239	0.229	0.240	0.230	0.239	257,250	59,646	0.2319	2.390	2.290	2.400	2.300	2.390	25,725	2.3186	0.00%
2019-11-15	0	0.239	0.239	0.240	0.225	0.239	275,000	63,405	0.2306	2.390	2.390	2.400	2.250	2.390	27,500	2.3056	0.00%
2019-11-14	0	0.239	0.238	0.240	0.239	0.247	770,000	186,145	0.2417	2.390	2.380	2.400	2.390	2.470	77,000	2.4175	0.00%
2019-11-13	0	0.239	0.229	0.240	0.229	0.248	90,000	21,010	0.2334	2.390	2.290	2.400	2.290	2.480	9,000	2.3344	0.84%
2019-11-12	0	0.237	0.230	0.250	0.237	0.237	61,000	14,437	0.2367	2.370	2.300	2.500	2.370	2.370	6,100	2.3667	-0.84%
2019-11-11	0	0.239	0.230	0.239	0.220	0.239	155,000	34,420	0.2221	2.390	2.300	2.390	2.200	2.390	15,500	2.2206	0.00%
2019-11-08	0	0.239	0.231	0.240	0.217	0.244	2,471,000	592,268	0.2397	2.390	2.310	2.400	2.170	2.440	247,100	2.3969	10.14%
2019-11-07	0	0.217	0.204	0.230	0.194	0.217	721,500	148,086	0.2052	2.170	2.040	2.300	1.940	2.170	72,150	2.0525	9.60%
2019-11-06	0	0.198	0.195	0.199	0.198	0.198	50,800	10,052	0.1979	1.980	1.950	1.990	1.980	1.980	5,080	1.9787	-1.98%
2019-11-05	0	0.202	0.198	0.202	-	-	0	0	-	2.020	1.980	2.020	-	-	0	-	-0.49%
2019-11-04	0	0.203	0.201	0.208	0.203	0.205	186,000	37,789	0.2032	2.030	2.010	2.080	2.030	2.050	18,600	2.0317	-0.98%
2019-11-01	0	0.205	0.205	0.210	0.179	0.205	1,425,558	279,423	0.1960	2.050	2.050	2.100	1.790	2.050	142,556	1.9601	15.17%
2019-10-31	0	0.178	0.176	0.190	0.175	0.179	1,490,000	262,840	0.1764	1.780	1.760	1.900	1.750	1.790	149,000	1.7640	1.14%
2019-10-30	0	0.176	0.176	0.195	-	-	0	0	-	1.760	1.760	1.950	-	-	0	-	0.57%
2019-10-29	0	0.175	0.172	0.188	0.175	0.180	55,000	9,765	0.1775	1.750	1.720	1.880	1.750	1.800	5,500	1.7755	-2.78%
2019-10-28	0	0.180	0.175	0.190	0.180	0.180	35,000	6,300	0.1800	1.800	1.750	1.900	1.800	1.800	3,500	1.8000	-0.55%
2019-10-25	0	0.181	0.181	0.194	0.181	0.181	635,000	115,325	0.1816	1.810	1.810	1.940	1.810	1.810	63,500	1.8161	-1.63%
2019-10-24	0	0.184	0.184	0.194	-	-	3,000	528	0.1760	1.840	1.840	1.940	-	-	300	1.7600	0.00%
2019-10-23	0	0.184	0.181	0.194	0.184	0.184	155,000	28,070	0.1811	1.840	1.810	1.940	1.840	1.840	15,500	1.8110	0.55%
2019-10-22	0	0.183	0.180	0.183	0.183	0.185	470,446	86,368	0.1836	1.830	1.800	1.830	1.830	1.850	47,045	1.8359	-1.08%
2019-10-21	0	0.185	0.183	0.194	0.185	0.185	261,000	48,277	0.1850	1.850	1.830	1.940	1.850	1.850	26,100	1.8497	-1.60%
2019-10-18	0	0.188	0.188	0.194	0.180	0.192	296,000	55,810	0.1885	1.880	1.880	1.940	1.800	1.920	29,600	1.8855	4.44%
2019-10-17	0	0.180	0.180	0.188	0.180	0.198	2,355,000	440,550	0.1871	1.800	1.800	1.880	1.800	1.980	235,500	1.8707	-4.26%
2019-10-16	0	0.188	0.188	0.198	0.188	0.200	1,200,000	237,600	0.1980	1.880	1.880	1.980	1.880	2.000	120,000	1.9800	-5.05%
2019-10-15	0	0.198	0.186	0.199	-	-	0	0	-	1.980	1.860	1.990	-	-	0	-	0.00%
2019-10-14	0	0.198	0.186	0.200	-	-	0	0	-	1.980	1.860	2.000	-	-	0	-	0.00%
2019-10-11	0	0.198	0.198	0.200	0.197	0.198	2,245,000	444,365	0.1979	1.980	1.980	2.000	1.970	1.980	224,500	1.9794	1.02%
2019-10-10	0	0.196	0.180	0.200	-	-	2,000	354	0.1770	1.960	1.800	2.000	-	-	200	1.7700	0.00%
2019-10-09	0	0.196	0.190	0.204	0.196	0.203	715,000	140,245	0.1961	1.960	1.900	2.040	1.960	2.030	71,500	1.9615	-3.92%
2019-10-08	0	0.204	0.196	0.204	0.196	0.204	340,000	68,840	0.2025	2.040	1.960	2.040	1.960	2.040	34,000	2.0247	2.00%
2019-10-04	0	0.200	0.200	0.204	0.200	0.200	130,000	26,000	0.2000	2.000	2.000	2.040	2.000	2.000	13,000	2.0000	-0.99%
2019-10-03	0	0.202	0.196	0.202	-	-	100,000	19,600	0.1960	2.020	1.960	2.020	-	-	10,000	1.9600	-0.98%
2019-10-02	0	0.204	0.196	0.204	0.204	0.204	15,000	3,060	0.2040	2.040	1.960	2.040	2.040	2.040	1,500	2.0400	0.49%
2019-09-30	0	0.203	0.196	0.210	-	-	0	0	-	2.030	1.960	2.100	-	-	0	-	0.00%
2019-09-27	0	0.203	0.196	0.212	-	-	0	0	-	2.030	1.960	2.120	-	-	0	-	0.00%
2019-09-26	0	0.203	0.196	0.212	-	-	0	0	-	2.030	1.960	2.120	-	-	0	-	0.00%
2019-09-25	0	0.203	0.203	0.212	0.200	0.203	360,000	72,900	0.2025	2.030	2.030	2.120	2.000	2.030	36,000	2.0250	1.50%
2019-09-24	0	0.200	0.196	0.200	-	-	1,000	192	0.1920	2.000	1.960	2.000	-	-	100	1.9200	-1.48%
2019-09-23	0	0.203	0.202	0.210	0.202	0.203	140,000	28,380	0.2027	2.030	2.020	2.100	2.020	2.030	14,000	2.0271	1.00%
2019-09-20	0	0.201	0.200	0.202	0.190	0.201	525,000	102,310	0.1949	2.010	2.000	2.020	1.900	2.010	52,500	1.9488	3.08%
2019-09-19	0	0.195	0.186	0.195	-	-	0	0	-	1.950	1.860	1.950	-	-	0	-	-2.50%
2019-09-18	0	0.200	0.190	0.200	-	-	0	0	-	2.000	1.900	2.000	-	-	0	-	0.00%
2019-09-17	0	0.200	0.176	0.208	-	-	0	0	-	2.000	1.760	2.080	-	-	0	-	0.00%
2019-09-16	0	0.200	0.200	0.219	0.200	0.200	120,000	24,000	0.2000	2.000	2.000	2.190	2.000	2.000	12,000	2.0000	-8.68%
2019-09-13	0	0.219	0.190	0.219	0.218	0.219	150,000	32,805	0.2187	2.190	1.900	2.190	2.180	2.190	15,000	2.1870	8.96%
2019-09-12	0	0.201	0.193	0.219	0.200	0.201	175,000	35,100	0.2006	2.010	1.930	2.190	2.000	2.010	17,500	2.0057	-8.64%
2019-09-11	0	0.220	0.196	0.220	0.173	0.220	769,000	168,160	0.2187	2.200	1.960	2.200	1.730	2.200	76,900	2.1867	8.91%
2019-09-10	0	0.202	0.190	0.203	0.201	0.203	207,000	41,834	0.2021	2.020	1.900	2.030	2.010	2.030	20,700	2.0210	1.51%
2019-09-09	0	0.199	0.195	0.200	-	-	0	0	-	1.990	1.950	2.000	-	-	0	-	0.00%
2019-09-06	0	0.199	0.191	0.200	0.191	0.200	190,000	37,430	0.1970	1.990	1.910	2.000	1.910	2.000	19,000	1.9700	3.11%
2019-09-05	0	0.193	0.193	0.219	-	-	0	0	-	1.930	1.930	2.190	-	-	0	-	2.12%
2019-09-04	0	0.189	0.189	0.204	0.189	0.189	35,000	6,615	0.1890	1.890	1.890	2.040	1.890	1.890	3,500	1.8900	-1.05%
2019-09-03	0	0.191	0.190	0.208	-	-	0	0	-	1.910	1.900	2.080	-	-	0	-	0.00%
2019-09-02	0	0.191	0.190	0.208	0.191	0.191	20,000	3,820	0.1910	1.910	1.900	2.080	1.910	1.910	2,000	1.9100	-2.55%
2019-08-30	0	0.196	0.190	0.196	-	-	0	0	-	1.960	1.900	1.960	-	-	0	-	-1.01%
2019-08-29	0	0.198	0.190	0.198	-	-	0	0	-	1.980	1.900	1.980	-	-	0	-	0.00%
2019-08-28	0	0.198	0.190	0.198	0.197	0.198	100,000	19,780	0.1978	1.980	1.900	1.980	1.970	1.980	10,000	1.9780	-0.50%
2019-08-27	0	0.199	0.190	0.199	0.202	0.202	100,000	20,200	0.2020	1.990	1.900	1.990	2.020	2.020	10,000	2.0200	-3.40%
2019-08-26	0	0.206	0.186	0.206	0.181	0.208	745,000	146,250	0.1963	2.060	1.860	2.060	1.810	2.080	74,500	1.9631	7.29%
2019-08-23	0	0.192	0.180	0.192	0.187	0.192	40,000	7,580	0.1895	1.920	1.800	1.920	1.870	1.920	4,000	1.8950	2.67%
2019-08-22	0	0.187	0.180	0.210	0.187	0.191	200,000	38,000	0.1900	1.870	1.800	2.100	1.870	1.910	20,000	1.9000	-2.09%
2019-08-21	0	0.191	0.191	0.204	0.191	0.206	80,000	15,600	0.1950	1.910	1.910	2.040	1.910	2.060	8,000	1.9500	-8.17%
2019-08-20	0	0.208	0.206	0.208	0.195	0.208	458,931	91,761	0.1999	2.080	2.060	2.080	1.950	2.080	45,893	1.9995	5.05%
2019-08-19	0	0.198	0.180	0.198	0.195	0.198	130,000	25,620	0.1971	1.980	1.800	1.980	1.950	1.980	13,000	1.9708	1.54%
2019-08-16	0	0.195	0.170	0.195	0.195	0.195	200,000	39,000	0.1950	1.950	1.700	1.950	1.950	1.950	20,000	1.9500	2.63%
2019-08-15	0	0.190	0.172	0.195	-	-	0	0	-	1.900	1.720	1.950	-	-	0	-	0.00%
2019-08-14	0	0.190	0.181	0.195	0.181	0.190	80,000	14,840	0.1855	1.900	1.810	1.950	1.810	1.900	8,000	1.8550	0.00%
2019-08-13	0	0.190	0.180	0.200	-	-	0	0	-	1.900	1.800	2.000	-	-	0	-	0.00%
2019-08-12	0	0.190	0.180	0.190	0.199	0.199	190,000	37,450	0.1971	1.900	1.800	1.900	1.990	1.990	19,000	1.9711	-1.55%
2019-08-09	0	0.193	0.186	0.200	0.170	0.200	935,000	166,205	0.1778	1.930	1.860	2.000	1.700	2.000	93,500	1.7776	-2.53%
2019-08-08	0	0.198	0.173	0.198	-	-	0	0	-	1.980	1.730	1.980	-	-	0	-	-0.50%
2019-08-07	0	0.199	0.171	0.199	0.169	0.199	220,000	43,320	0.1969	1.990	1.710	1.990	1.690	1.990	22,000	1.9691	3.11%
2019-08-06	0	0.193	0.193	0.198	0.178	0.193	310,000	59,395	0.1916	1.930	1.930	1.980	1.780	1.930	31,000	1.9160	-1.03%
2019-08-05	0	0.195	0.195	0.198	0.190	0.197	830,000	159,130	0.1917	1.950	1.950	1.980	1.900	1.970	83,000	1.9172	-2.01%
2019-08-02	0	0.199	0.194	0.199	0.199	0.204	910,000	182,290	0.2003	1.990	1.940	1.990	1.990	2.040	91,000	2.0032	-0.50%
2019-08-01	0	0.200	0.200	0.213	0.200	0.220	1,324,466	272,483	0.2057	2.000	2.000	2.130	2.000	2.200	132,447	2.0573	-0.50%
2019-07-31	0	0.201	0.201	0.210	0.200	0.216	255,000	54,910	0.2153	2.010	2.010	2.100	2.000	2.160	25,500	2.1533	-7.80%
2019-07-30	0	0.218	0.200	0.219	0.200	0.220	1,095,000	229,255	0.2094	2.180	2.000	2.190	2.000	2.200	109,500	2.0937	-0.91%
2019-07-29	0	0.220	0.195	0.220	-	-	0	0	-	2.200	1.950	2.200	-	-	0	-	0.00%
2019-07-26	0	0.220	0.190	0.220	0.219	0.220	200,000	43,900	0.2195	2.200	1.900	2.200	2.190	2.200	20,000	2.1950	7.32%
2019-07-25	0	0.205	0.205	0.220	0.193	0.220	314,165	68,086	0.2167	2.050	2.050	2.200	1.930	2.200	31,416	2.1672	0.00%
2019-07-24	0	0.205	0.195	0.220	-	-	0	0	-	2.050	1.950	2.200	-	-	0	-	0.00%
2019-07-23	0	0.205	0.205	0.220	0.196	0.205	675,000	135,120	0.2002	2.050	2.050	2.200	1.960	2.050	67,500	2.0018	-0.49%
2019-07-22	0	0.206	0.194	0.230	0.190	0.206	370,000	70,620	0.1909	2.060	1.940	2.300	1.900	2.060	37,000	1.9086	4.04%
2019-07-19	0	0.198	0.195	0.202	0.198	0.202	560,000	112,260	0.2005	1.980	1.950	2.020	1.980	2.020	56,000	2.0046	-1.00%
2019-07-18	0	0.200	0.200	0.210	0.190	0.209	746,000	147,053	0.1971	2.000	2.000	2.100	1.900	2.090	74,600	1.9712	-4.76%
2019-07-17	0	0.210	0.210	0.218	0.200	0.220	30,000	6,500	0.2167	2.100	2.100	2.180	2.000	2.200	3,000	2.1667	-4.55%
2019-07-16	0	0.220	0.220	0.230	0.220	0.220	50,000	11,000	0.2200	2.200	2.200	2.300	2.200	2.200	5,000	2.2000	3.77%
2019-07-15	0	0.212	0.212	0.220	0.211	0.212	806,000	170,728	0.2118	2.120	2.120	2.200	2.110	2.120	80,600	2.1182	0.00%
2019-07-12	0	0.212	0.212	0.215	-	-	0	0	-	2.120	2.120	2.150	-	-	0	-	0.47%
2019-07-11	0	0.211	0.211	0.220	0.211	0.212	150,000	31,690	0.2113	2.110	2.110	2.200	2.110	2.120	15,000	2.1127	-0.47%
2019-07-10	0	0.212	0.212	0.215	0.212	0.213	310,000	66,025	0.2130	2.120	2.120	2.150	2.120	2.130	31,000	2.1298	0.95%
2019-07-09	0	0.210	0.210	0.211	0.210	0.215	696,000	147,180	0.2115	2.100	2.100	2.110	2.100	2.150	69,600	2.1147	-0.47%
2019-07-08	0	0.211	0.211	0.235	-	-	0	0	-	2.110	2.110	2.350	-	-	0	-	0.48%
2019-07-05	0	0.210	0.210	0.233	0.205	0.216	30,000	6,425	0.2142	2.100	2.100	2.330	2.050	2.160	3,000	2.1417	-2.78%
2019-07-04	0	0.216	0.216	0.235	0.216	0.222	470,000	104,220	0.2217	2.160	2.160	2.350	2.160	2.220	47,000	2.2174	-1.82%
2019-07-03	0	0.220	0.220	0.230	0.219	0.222	672,233	147,750	0.2198	2.200	2.200	2.300	2.190	2.220	67,223	2.1979	1.38%
2019-07-02	0	0.217	0.217	0.220	0.217	0.221	778,200	170,174	0.2187	2.170	2.170	2.200	2.170	2.210	77,820	2.1868	-1.36%
2019-06-28	0	0.220	0.216	0.225	0.220	0.221	465,000	102,355	0.2201	2.200	2.160	2.250	2.200	2.210	46,500	2.2012	0.00%
2019-06-27	0	0.220	0.220	0.235	0.220	0.222	60,000	13,245	0.2208	2.200	2.200	2.350	2.200	2.220	6,000	2.2075	-1.35%
2019-06-26	0	0.223	0.222	0.290	0.223	0.223	100,000	22,300	0.2230	2.230	2.220	2.900	2.230	2.230	10,000	2.2300	0.00%
2019-06-25	0	0.223	0.223	0.230	0.223	0.224	185,000	41,405	0.2238	2.230	2.230	2.300	2.230	2.240	18,500	2.2381	0.90%
2019-06-24	0	0.221	0.220	0.248	0.221	0.231	1,343,000	303,555	0.2260	2.210	2.200	2.480	2.210	2.310	134,300	2.2603	-3.91%
2019-06-21	0	0.230	0.230	0.248	0.229	0.229	330,000	75,570	0.2290	2.300	2.300	2.480	2.290	2.290	33,000	2.2900	0.00%
2019-06-20	0	0.230	0.228	0.232	0.229	0.234	160,000	36,810	0.2301	2.300	2.280	2.320	2.290	2.340	16,000	2.3006	-1.71%
2019-06-19	0	0.234	0.222	0.235	0.234	0.239	895,000	209,980	0.2346	2.340	2.220	2.350	2.340	2.390	89,500	2.3461	-2.50%
2019-06-18	0	0.240	0.235	0.249	0.234	0.245	445,000	105,525	0.2371	2.400	2.350	2.490	2.340	2.450	44,500	2.3713	2.13%
2019-06-17	0	0.235	0.234	0.235	0.234	0.235	385,000	90,245	0.2344	2.350	2.340	2.350	2.340	2.350	38,500	2.3440	-1.67%
2019-06-14	0	0.239	0.239	0.265	0.239	0.240	500,000	119,525	0.2391	2.390	2.390	2.650	2.390	2.400	50,000	2.3905	0.00%
2019-06-13	0	0.239	0.239	0.270	-	-	0	0	-	2.390	2.390	2.700	-	-	0	-	0.00%
2019-06-12	0	0.239	0.239	0.265	0.231	0.250	836,500	202,627	0.2422	2.390	2.390	2.650	2.310	2.500	83,650	2.4223	-3.24%
2019-06-11	0	0.247	0.241	0.250	0.242	0.247	665,000	163,510	0.2459	2.470	2.410	2.500	2.420	2.470	66,500	2.4588	2.92%
2019-06-10	0	0.240	0.238	0.241	0.239	0.241	355,000	85,210	0.2400	2.400	2.380	2.410	2.390	2.410	35,500	2.4003	-3.23%
2019-06-06	0	0.248	0.241	0.248	-	-	0	0	-	2.480	2.410	2.480	-	-	0	-	-0.40%
2019-06-05	0	0.249	0.244	0.249	-	-	0	0	-	2.490	2.440	2.490	-	-	0	-	-2.35%
2019-06-04	0	0.255	0.241	0.255	0.241	0.255	300,000	73,530	0.2451	2.550	2.410	2.550	2.410	2.550	30,000	2.4510	3.24%
2019-06-03	0	0.247	0.247	0.260	0.241	0.260	1,725,000	430,505	0.2496	2.470	2.470	2.600	2.410	2.600	172,500	2.4957	-5.00%
2019-05-31	0	0.260	0.250	0.270	0.248	0.270	70,000	18,365	0.2624	2.600	2.500	2.700	2.480	2.700	7,000	2.6236	4.84%
2019-05-30	0	0.248	0.247	0.250	0.248	0.255	260,000	64,615	0.2485	2.480	2.470	2.500	2.480	2.550	26,000	2.4852	-4.62%
2019-05-29	0	0.260	0.246	0.270	0.244	0.260	465,000	113,940	0.2450	2.600	2.460	2.700	2.440	2.600	46,500	2.4503	4.84%
2019-05-28	0	0.248	0.248	0.270	0.248	0.248	105,000	26,040	0.2480	2.480	2.480	2.700	2.480	2.480	10,500	2.4800	-0.80%
2019-05-27	0	0.250	0.250	0.270	-	-	0	0	-	2.500	2.500	2.700	-	-	0	-	1.63%
2019-05-24	0	0.246	0.246	0.275	0.245	0.255	550,000	136,425	0.2480	2.460	2.460	2.750	2.450	2.550	55,000	2.4805	-1.60%
2019-05-23	0	0.250	0.250	0.255	0.241	0.255	715,000	179,095	0.2505	2.500	2.500	2.550	2.410	2.550	71,500	2.5048	0.00%
2019-05-22	0	0.250	0.250	0.260	-	-	0	0	-	2.500	2.500	2.600	-	-	0	-	0.00%
2019-05-21	0	0.250	0.250	0.260	0.247	0.250	700,000	174,800	0.2497	2.500	2.500	2.600	2.470	2.500	70,000	2.4971	1.21%
2019-05-20	0	0.247	0.246	0.250	0.246	0.255	820,000	204,120	0.2489	2.470	2.460	2.500	2.460	2.550	82,000	2.4893	-5.00%
2019-05-17	0	0.260	0.255	0.260	0.260	0.260	200,000	52,000	0.2600	2.600	2.550	2.600	2.600	2.600	20,000	2.6000	0.00%
2019-05-16	0	0.260	0.260	0.270	0.260	0.270	725,000	190,900	0.2633	2.600	2.600	2.700	2.600	2.700	72,500	2.6331	-3.70%
2019-05-15	0	0.270	0.265	0.270	0.265	0.270	480,000	129,500	0.2698	2.700	2.650	2.700	2.650	2.700	48,000	2.6979	-1.82%
2019-05-14	0	0.275	0.265	0.280	0.270	0.275	605,800	164,908	0.2722	2.750	2.650	2.800	2.700	2.750	60,580	2.7222	0.00%
2019-05-10	0	0.275	0.275	0.295	0.275	0.275	85,000	23,375	0.2750	2.750	2.750	2.950	2.750	2.750	8,500	2.7500	0.00%
2019-05-09	0	0.275	0.265	0.275	0.265	0.280	730,000	198,775	0.2723	2.750	2.650	2.750	2.650	2.800	73,000	2.7229	0.00%
2019-05-08	0	0.275	0.270	0.280	0.275	0.285	1,020,000	285,400	0.2798	2.750	2.700	2.800	2.750	2.850	102,000	2.7980	-6.78%
2019-05-07	0	0.295	0.290	0.300	0.290	0.295	1,110,000	324,100	0.2920	2.950	2.900	3.000	2.900	2.950	111,000	2.9198	1.72%
2019-05-06	0	0.290	0.290	0.300	0.290	0.305	1,520,000	449,575	0.2958	2.900	2.900	3.000	2.900	3.050	152,000	2.9577	-6.45%
2019-05-03	0	0.310	0.310	0.315	0.310	0.315	930,000	289,350	0.3111	3.100	3.100	3.150	3.100	3.150	93,000	3.1113	-1.59%
2019-05-02	0	0.315	0.315	0.320	0.315	0.315	200,000	63,000	0.3150	3.150	3.150	3.200	3.150	3.150	20,000	3.1500	-4.55%
2019-04-30	0	0.330	0.320	0.330	0.310	0.330	1,350,000	433,200	0.3209	3.300	3.200	3.300	3.100	3.300	135,000	3.2089	3.13%
2019-04-29	0	0.320	0.320	0.330	0.320	0.330	240,000	78,900	0.3288	3.200	3.200	3.300	3.200	3.300	24,000	3.2875	0.00%
2019-04-26	0	0.320	0.315	0.320	-	-	0	0	-	3.200	3.150	3.200	-	-	0	-	0.00%
2019-04-25	0	0.320	0.315	0.320	-	-	0	0	-	3.200	3.150	3.200	-	-	0	-	0.00%
2019-04-24	0	0.320	0.320	0.330	0.320	0.330	325,000	105,000	0.3231	3.200	3.200	3.300	3.200	3.300	32,500	3.2308	0.00%
2019-04-23	0	0.320	0.315	0.320	0.310	0.320	1,105,500	343,195	0.3104	3.200	3.150	3.200	3.100	3.200	110,550	3.1044	3.23%
2019-04-18	0	0.310	0.310	0.320	0.310	0.315	55,000	17,300	0.3145	3.100	3.100	3.200	3.100	3.150	5,500	3.1455	-3.12%
2019-04-17	0	0.320	0.315	0.320	0.305	0.320	295,000	92,400	0.3132	3.200	3.150	3.200	3.050	3.200	29,500	3.1322	3.23%
2019-04-16	0	0.310	0.310	0.320	0.310	0.310	205,000	63,550	0.3100	3.100	3.100	3.200	3.100	3.100	20,500	3.1000	-1.59%
2019-04-15	0	0.315	0.315	0.320	0.310	0.315	492,000	154,425	0.3139	3.150	3.150	3.200	3.100	3.150	49,200	3.1387	1.61%
2019-04-12	0	0.310	0.310	0.320	0.305	0.320	785,000	245,375	0.3126	3.100	3.100	3.200	3.050	3.200	78,500	3.1258	-3.12%
2019-04-11	0	0.320	0.320	0.330	0.315	0.320	180,000	57,575	0.3199	3.200	3.200	3.300	3.150	3.200	18,000	3.1986	-3.03%
2019-04-10	0	0.330	0.315	0.330	0.315	0.330	1,120,000	362,500	0.3237	3.300	3.150	3.300	3.150	3.300	112,000	3.2366	0.00%
2019-04-09	0	0.330	0.325	0.330	0.325	0.330	911,000	297,880	0.3270	3.300	3.250	3.300	3.250	3.300	91,100	3.2698	-2.94%
2019-04-08	0	0.340	0.330	0.340	0.310	0.340	2,615,000	836,300	0.3198	3.400	3.300	3.400	3.100	3.400	261,500	3.1981	7.94%
2019-04-04	0	0.315	0.310	0.315	0.315	0.320	1,640,000	518,300	0.3160	3.150	3.100	3.150	3.150	3.200	164,000	3.1604	3.28%
2019-04-03	0	0.305	0.295	0.305	0.295	0.310	1,205,000	356,750	0.2961	3.050	2.950	3.050	2.950	3.100	120,500	2.9606	1.67%
2019-04-02	0	0.300	0.295	0.300	0.300	0.310	1,175,000	354,900	0.3020	3.000	2.950	3.000	3.000	3.100	117,500	3.0204	-3.23%
2019-04-01	0	0.310	0.305	0.310	0.300	0.310	1,185,000	361,950	0.3054	3.100	3.050	3.100	3.000	3.100	118,500	3.0544	0.00%
2019-03-29	0	0.310	0.310	0.315	0.310	0.320	360,600	113,224	0.3140	3.100	3.100	3.150	3.100	3.200	36,060	3.1399	0.00%
2019-03-28	0	0.310	0.305	0.315	0.310	0.315	220,000	68,625	0.3119	3.100	3.050	3.150	3.100	3.150	22,000	3.1193	1.64%
2019-03-27	0	0.305	0.305	0.315	0.305	0.315	245,000	75,900	0.3098	3.050	3.050	3.150	3.050	3.150	24,500	3.0980	1.67%
2019-03-26	0	0.300	0.300	0.310	0.300	0.310	255,000	77,000	0.3020	3.000	3.000	3.100	3.000	3.100	25,500	3.0196	-1.64%
2019-03-25	0	0.305	0.300	0.310	0.285	0.310	1,975,000	582,700	0.2950	3.050	3.000	3.100	2.850	3.100	197,500	2.9504	0.00%
2019-03-22	0	0.305	0.305	0.310	0.305	0.305	235,000	71,675	0.3050	3.050	3.050	3.100	3.050	3.050	23,500	3.0500	-3.17%
2019-03-21	0	0.315	0.305	0.315	0.305	0.320	1,650,000	521,850	0.3163	3.150	3.050	3.150	3.050	3.200	165,000	3.1627	0.00%
2019-03-20	0	0.315	0.300	0.315	0.315	0.315	265,000	83,475	0.3150	3.150	3.000	3.150	3.150	3.150	26,500	3.1500	0.00%
2019-03-19	0	0.315	0.305	0.315	0.300	0.315	395,000	121,475	0.3075	3.150	3.050	3.150	3.000	3.150	39,500	3.0753	1.61%
2019-03-18	0	0.310	0.310	0.315	0.310	0.315	565,000	177,725	0.3146	3.100	3.100	3.150	3.100	3.150	56,500	3.1456	-1.59%
2019-03-15	0	0.315	0.310	0.315	0.310	0.315	470,000	147,575	0.3140	3.150	3.100	3.150	3.100	3.150	47,000	3.1399	3.28%
2019-03-14	0	0.305	0.305	0.315	0.300	0.315	605,000	185,575	0.3067	3.050	3.050	3.150	3.000	3.150	60,500	3.0674	-3.17%
2019-03-13	0	0.315	0.300	0.320	0.315	0.315	650,000	204,250	0.3142	3.150	3.000	3.200	3.150	3.150	65,000	3.1423	1.61%
2019-03-12	0	0.310	0.305	0.310	0.310	0.310	750,000	232,500	0.3100	3.100	3.050	3.100	3.100	3.100	75,000	3.1000	-1.59%
2019-03-11	0	0.315	0.305	0.315	0.305	0.320	502,000	156,670	0.3121	3.150	3.050	3.150	3.050	3.200	50,200	3.1209	0.00%
2019-03-08	0	0.315	0.310	0.315	0.305	0.315	945,000	293,050	0.3101	3.150	3.100	3.150	3.050	3.150	94,500	3.1011	1.61%
2019-03-07	0	0.310	0.300	0.310	0.290	0.320	3,110,000	939,350	0.3020	3.100	3.000	3.100	2.900	3.200	311,000	3.0204	8.77%
2019-03-06	0	0.285	0.280	0.295	0.285	0.295	285,000	83,275	0.2922	2.850	2.800	2.950	2.850	2.950	28,500	2.9219	-3.39%
2019-03-05	0	0.295	0.290	0.300	0.295	0.310	2,090,000	626,650	0.2998	2.950	2.900	3.000	2.950	3.100	209,000	2.9983	-7.81%
2019-03-04	0	0.320	0.315	0.325	0.310	0.320	1,765,000	562,450	0.3187	3.200	3.150	3.250	3.100	3.200	176,500	3.1867	0.00%
2019-03-01	0	0.320	0.315	0.320	0.315	0.335	1,115,000	357,100	0.3203	3.200	3.150	3.200	3.150	3.350	111,500	3.2027	-4.48%
2019-02-28	0	0.335	0.325	0.335	0.270	0.360	7,255,000	2,274,100	0.3135	3.350	3.250	3.350	2.700	3.600	725,500	3.1345	24.07%
2019-02-27	0	0.270	0.270	0.275	0.270	0.280	545,000	150,950	0.2770	2.700	2.700	2.750	2.700	2.800	54,500	2.7697	-1.82%
2019-02-26	0	0.275	0.275	0.290	0.270	0.290	1,895,000	526,900	0.2780	2.750	2.750	2.900	2.700	2.900	189,500	2.7805	0.00%
2019-02-25	0	0.275	0.275	0.285	0.275	0.285	145,000	40,525	0.2795	2.750	2.750	2.850	2.750	2.850	14,500	2.7948	0.00%
2019-02-22	0	0.275	0.270	0.290	0.275	0.290	855,000	239,525	0.2801	2.750	2.700	2.900	2.750	2.900	85,500	2.8015	0.00%
2019-02-21	0	0.275	0.275	0.280	0.275	0.280	215,000	59,875	0.2785	2.750	2.750	2.800	2.750	2.800	21,500	2.7849	-1.79%
2019-02-20	0	0.280	0.275	0.280	0.275	0.285	172,000	47,795	0.2779	2.800	2.750	2.800	2.750	2.850	17,200	2.7788	0.00%
2019-02-19	0	0.280	0.280	0.290	0.275	0.290	205,000	57,425	0.2801	2.800	2.800	2.900	2.750	2.900	20,500	2.8012	0.00%
2019-02-18	0	0.280	0.280	0.295	0.280	0.295	215,000	61,325	0.2852	2.800	2.800	2.950	2.800	2.950	21,500	2.8523	0.00%
2019-02-15	0	0.280	0.275	0.290	0.270	0.290	355,000	100,125	0.2820	2.800	2.750	2.900	2.700	2.900	35,500	2.8204	0.00%
2019-02-14	0	0.280	0.280	0.285	0.270	0.300	2,377,873	671,306	0.2823	2.800	2.800	2.850	2.700	3.000	237,787	2.8231	-3.45%
2019-02-13	0	0.290	0.290	0.300	0.290	0.300	41,824	12,208	0.2919	2.900	2.900	3.000	2.900	3.000	4,182	2.9189	0.00%
2019-02-12	0	0.290	0.290	0.295	0.280	0.295	235,679	68,450	0.2904	2.900	2.900	2.950	2.800	2.950	23,568	2.9044	0.00%
2019-02-11	0	0.290	0.290	0.295	0.290	0.300	605,000	177,300	0.2931	2.900	2.900	2.950	2.900	3.000	60,500	2.9306	3.57%
2019-02-08	0	0.280	0.275	0.290	0.270	0.290	1,080,000	302,775	0.2803	2.800	2.750	2.900	2.700	2.900	108,000	2.8035	-1.75%
2019-02-04	0	0.285	0.285	0.295	0.280	0.285	320,000	90,425	0.2826	2.850	2.850	2.950	2.800	2.850	32,000	2.8258	0.00%
2019-02-01	0	0.285	0.285	0.290	0.280	0.300	1,030,000	302,700	0.2939	2.850	2.850	2.900	2.800	3.000	103,000	2.9388	-1.72%
2019-01-31	0	0.290	0.280	0.300	0.280	0.300	2,510,000	731,975	0.2916	2.900	2.800	3.000	2.800	3.000	251,000	2.9162	1.75%
2019-01-30	0	0.285	0.285	0.290	0.280	0.300	2,690,000	770,700	0.2865	2.850	2.850	2.900	2.800	3.000	269,000	2.8651	-3.39%
2019-01-29	0	0.295	0.290	0.295	0.280	0.295	500,000	142,900	0.2858	2.950	2.900	2.950	2.800	2.950	50,000	2.8580	5.36%
2019-01-28	0	0.280	0.280	0.285	0.280	0.295	625,000	175,875	0.2814	2.800	2.800	2.850	2.800	2.950	62,500	2.8140	0.00%
2019-01-25	0	0.280	0.280	0.290	0.275	0.310	1,725,000	500,525	0.2902	2.800	2.800	2.900	2.750	3.100	172,500	2.9016	-5.08%
2019-01-24	0	0.295	0.290	0.300	0.285	0.305	1,052,058	310,921	0.2955	2.950	2.900	3.000	2.850	3.050	105,206	2.9554	1.72%
2019-01-23	0	0.290	0.285	0.290	0.280	0.295	246,967	71,019	0.2876	2.900	2.850	2.900	2.800	2.950	24,697	2.8756	5.45%
2019-01-22	0	0.275	0.275	0.285	0.265	0.295	1,017,058	281,036	0.2763	2.750	2.750	2.850	2.650	2.950	101,706	2.7632	5.77%
2019-01-21	0	0.260	0.260	0.275	0.260	0.280	625,000	169,900	0.2718	2.600	2.600	2.750	2.600	2.800	62,500	2.7184	-3.70%
2019-01-18	0	0.270	0.260	0.270	0.255	0.275	865,000	228,475	0.2641	2.700	2.600	2.700	2.550	2.750	86,500	2.6413	1.89%
2019-01-17	0	0.265	0.260	0.270	0.260	0.275	415,000	112,750	0.2717	2.650	2.600	2.700	2.600	2.750	41,500	2.7169	0.00%
2019-01-16	0	0.265	0.265	0.275	0.255	0.280	775,000	203,550	0.2626	2.650	2.650	2.750	2.550	2.800	77,500	2.6265	0.00%
2019-01-15	0	0.265	0.265	0.270	0.265	0.280	231,000	63,800	0.2762	2.650	2.650	2.700	2.650	2.800	23,100	2.7619	-5.36%
2019-01-14	0	0.280	0.280	0.285	0.270	0.290	1,680,000	473,525	0.2819	2.800	2.800	2.850	2.700	2.900	168,000	2.8186	-1.75%
2019-01-11	0	0.285	0.285	0.290	0.285	0.315	2,080,000	624,100	0.3000	2.850	2.850	2.900	2.850	3.150	208,000	3.0005	-8.06%
2019-01-10	0	0.310	0.305	0.315	0.300	0.315	820,000	254,050	0.3098	3.100	3.050	3.150	3.000	3.150	82,000	3.0982	0.00%
2019-01-09	0	0.310	0.310	0.315	0.310	0.315	120,000	37,325	0.3110	3.100	3.100	3.150	3.100	3.150	12,000	3.1104	-1.59%
2019-01-08	0	0.315	0.305	0.315	0.315	0.320	145,000	45,950	0.3169	3.150	3.050	3.150	3.150	3.200	14,500	3.1690	0.00%
2019-01-07	0	0.315	0.305	0.315	0.305	0.315	70,000	21,850	0.3121	3.150	3.050	3.150	3.050	3.150	7,000	3.1214	0.00%
2019-01-04	0	0.315	0.305	0.320	0.300	0.320	185,000	58,325	0.3153	3.150	3.050	3.200	3.000	3.200	18,500	3.1527	-1.56%
2019-01-03	0	0.320	0.290	0.320	0.315	0.325	75,000	24,025	0.3203	3.200	2.900	3.200	3.150	3.250	7,500	3.2033	1.59%
2019-01-02	0	0.315	0.285	0.315	0.285	0.315	200,000	57,550	0.2878	3.150	2.850	3.150	2.850	3.150	20,000	2.8775	3.28%
2018-12-31	0	0.305	0.300	0.320	-	-	0	0	-	3.050	3.000	3.200	-	-	0	-	0.00%
2018-12-28	0	0.305	0.305	0.320	-	-	0	0	-	3.050	3.050	3.200	-	-	0	-	1.67%
2018-12-27	0	0.300	0.300	0.320	0.300	0.320	50,000	15,800	0.3160	3.000	3.000	3.200	3.000	3.200	5,000	3.1600	-6.25%
2018-12-24	0	0.320	0.290	0.320	-	-	0	0	-	3.200	2.900	3.200	-	-	0	-	0.00%
2018-12-21	0	0.320	0.320	0.325	0.320	0.325	352,446	113,008	0.3206	3.200	3.200	3.250	3.200	3.250	35,245	3.2064	0.00%
2018-12-20	0	0.320	0.320	0.330	0.320	0.340	275,000	90,050	0.3275	3.200	3.200	3.300	3.200	3.400	27,500	3.2745	-3.03%
2018-12-19	0	0.330	0.330	0.340	0.330	0.330	115,000	37,950	0.3300	3.300	3.300	3.400	3.300	3.300	11,500	3.3000	0.00%
2018-12-18	0	0.330	0.320	0.335	0.330	0.330	63,600	20,880	0.3283	3.300	3.200	3.350	3.300	3.300	6,360	3.2830	1.54%
2018-12-17	0	0.325	0.325	0.335	0.315	0.360	2,270,232	757,552	0.3337	3.250	3.250	3.350	3.150	3.600	227,023	3.3369	-9.72%
2018-12-14	0	0.360	0.330	0.360	0.340	0.360	360,000	127,200	0.3533	3.600	3.300	3.600	3.400	3.600	36,000	3.5333	0.00%
2018-12-13	0	0.360	0.330	0.360	0.355	0.365	500,000	180,850	0.3617	3.600	3.300	3.600	3.550	3.650	50,000	3.6170	1.41%
2018-12-12	0	0.355	0.355	0.360	0.355	0.355	290,000	102,950	0.3550	3.550	3.550	3.600	3.550	3.550	29,000	3.5500	0.00%
2018-12-11	0	0.355	0.350	0.355	0.350	0.360	1,470,000	524,400	0.3567	3.550	3.500	3.550	3.500	3.600	147,000	3.5673	1.43%
2018-12-10	0	0.350	0.350	0.355	0.320	0.350	168,000	57,750	0.3438	3.500	3.500	3.550	3.200	3.500	16,800	3.4375	1.45%
2018-12-07	0	0.345	0.345	0.360	0.345	0.355	570,000	202,350	0.3550	3.450	3.450	3.600	3.450	3.550	57,000	3.5500	-4.17%
2018-12-06	0	0.360	0.350	0.360	0.340	0.380	2,385,000	852,075	0.3573	3.600	3.500	3.600	3.400	3.800	238,500	3.5726	0.00%
2018-12-05	0	0.360	0.350	0.360	0.355	0.365	380,000	136,575	0.3594	3.600	3.500	3.600	3.550	3.650	38,000	3.5941	-2.70%
2018-12-04	0	0.370	0.365	0.370	0.355	0.370	1,591,048	586,737	0.3688	3.700	3.650	3.700	3.550	3.700	159,105	3.6877	0.00%
2018-12-03	0	0.370	0.360	0.370	0.360	0.370	260,000	95,475	0.3672	3.700	3.600	3.700	3.600	3.700	26,000	3.6721	0.00%
2018-11-30	0	0.370	0.355	0.370	0.365	0.390	837,905	307,674	0.3672	3.700	3.550	3.700	3.650	3.900	83,790	3.6719	0.00%
2018-11-29	0	0.370	0.370	0.380	0.370	0.395	3,715,000	1,378,025	0.3709	3.700	3.700	3.800	3.700	3.950	371,500	3.7094	-5.13%
2018-11-28	0	0.390	0.375	0.390	0.380	0.395	1,270,252	498,123	0.3921	3.900	3.750	3.900	3.800	3.950	127,025	3.9215	-1.27%
2018-11-27	0	0.395	0.375	0.395	0.375	0.395	1,690,897	647,131	0.3827	3.950	3.750	3.950	3.750	3.950	169,090	3.8271	0.00%
2018-11-26	0	0.395	0.385	0.395	0.395	0.400	455,000	181,050	0.3979	3.950	3.850	3.950	3.950	4.000	45,500	3.9791	-1.25%
2018-11-23	0	0.400	0.395	0.400	0.370	0.400	965,000	373,475	0.3870	4.000	3.950	4.000	3.700	4.000	96,500	3.8702	0.00%
2018-11-22	0	0.400	0.380	0.400	0.380	0.400	145,000	57,100	0.3938	4.000	3.800	4.000	3.800	4.000	14,500	3.9379	0.00%
2018-11-21	0	0.400	0.360	0.400	0.400	0.400	160,262	64,104	0.4000	4.000	3.600	4.000	4.000	4.000	16,026	4.0000	0.00%
2018-11-20	0	0.400	0.390	0.400	0.350	0.400	1,102,398	416,422	0.3777	4.000	3.900	4.000	3.500	4.000	110,240	3.7774	-1.23%
2018-11-19	0	0.405	0.400	0.405	0.390	0.410	1,440,712	566,527	0.3932	4.050	4.000	4.050	3.900	4.100	144,071	3.9323	3.85%
2018-11-16	0	0.390	0.385	0.390	0.390	0.395	243,435	95,364	0.3917	3.900	3.850	3.900	3.900	3.950	24,344	3.9174	2.63%
2018-11-15	0	0.380	0.380	0.390	0.370	0.395	1,486,500	567,090	0.3815	3.800	3.800	3.900	3.700	3.950	148,650	3.8149	-3.80%
2018-11-14	0	0.395	0.380	0.395	-	-	0	0	-	3.950	3.800	3.950	-	-	0	-	0.00%
2018-11-13	0	0.395	0.385	0.400	0.380	0.400	514,727	198,953	0.3865	3.950	3.850	4.000	3.800	4.000	51,473	3.8652	3.95%
2018-11-12	0	0.380	0.380	0.395	0.370	0.385	685,000	262,600	0.3834	3.800	3.800	3.950	3.700	3.850	68,500	3.8336	-1.30%
2018-11-09	0	0.385	0.380	0.385	0.375	0.400	1,932,000	735,825	0.3809	3.850	3.800	3.850	3.750	4.000	193,200	3.8086	1.32%
2018-11-08	0	0.380	0.370	0.380	0.355	0.380	3,018,400	1,112,107	0.3684	3.800	3.700	3.800	3.550	3.800	301,840	3.6844	5.56%
2018-11-07	0	0.360	0.355	0.365	0.340	0.360	1,267,000	445,040	0.3513	3.600	3.550	3.650	3.400	3.600	126,700	3.5125	5.88%
2018-11-06	0	0.340	0.340	0.345	0.320	0.340	1,495,000	496,925	0.3324	3.400	3.400	3.450	3.200	3.400	149,500	3.3239	7.94%
2018-11-05	0	0.315	0.315	0.320	0.300	0.320	1,180,390	363,897	0.3083	3.150	3.150	3.200	3.000	3.200	118,039	3.0829	1.61%
2018-11-02	0	0.310	0.305	0.315	0.305	0.315	660,000	204,125	0.3093	3.100	3.050	3.150	3.050	3.150	66,000	3.0928	1.64%
2018-11-01	0	0.305	0.305	0.315	0.290	0.305	1,848,121	546,736	0.2958	3.050	3.050	3.150	2.900	3.050	184,812	2.9583	0.00%
2018-10-31	0	0.305	0.300	0.320	0.300	0.335	538,641	166,162	0.3085	3.050	3.000	3.200	3.000	3.350	53,864	3.0848	0.00%
2018-10-30	0	0.305	0.300	0.310	0.285	0.305	375,000	112,450	0.2999	3.050	3.000	3.100	2.850	3.050	37,500	2.9987	7.02%
2018-10-29	0	0.285	0.285	0.300	0.270	0.285	970,000	270,450	0.2788	2.850	2.850	3.000	2.700	2.850	97,000	2.7881	3.64%
2018-10-26	0	0.275	0.250	0.280	-	-	0	0	-	2.750	2.500	2.800	-	-	0	-	0.00%
2018-10-25	0	0.275	0.265	0.275	0.250	0.275	2,506,000	658,021	0.2626	2.750	2.650	2.750	2.500	2.750	250,600	2.6258	3.77%
2018-10-24	0	0.265	0.265	0.275	0.265	0.275	465,000	126,550	0.2722	2.650	2.650	2.750	2.650	2.750	46,500	2.7215	-5.36%
2018-10-23	0	0.280	0.260	0.290	0.280	0.320	1,600,000	462,175	0.2889	2.800	2.600	2.900	2.800	3.200	160,000	2.8886	-9.68%
2018-10-22	0	0.310	0.305	0.320	0.310	0.320	955,000	303,600	0.3179	3.100	3.050	3.200	3.100	3.200	95,500	3.1791	-1.59%
2018-10-19	0	0.315	0.290	0.315	0.280	0.315	1,050,656	311,175	0.2962	3.150	2.900	3.150	2.800	3.150	105,066	2.9617	8.62%
2018-10-18	0	0.290	0.280	0.290	0.280	0.310	1,315,316	386,088	0.2935	2.900	2.800	2.900	2.800	3.100	131,532	2.9353	0.00%
2018-10-16	0	0.290	0.285	0.295	0.230	0.295	3,890,000	1,046,350	0.2690	2.900	2.850	2.950	2.300	2.950	389,000	2.6898	18.85%
2018-10-15	0	0.244	0.240	0.244	0.238	0.244	2,435,592	583,707	0.2397	2.440	2.400	2.440	2.380	2.440	243,559	2.3966	1.67%
2018-10-12	0	0.240	0.235	0.240	0.220	0.250	2,575,000	607,490	0.2359	2.400	2.350	2.400	2.200	2.500	257,500	2.3592	-2.44%
2018-10-11	0	0.246	0.245	0.250	0.237	0.260	4,622,233	1,157,090	0.2503	2.460	2.450	2.500	2.370	2.600	462,223	2.5033	-8.89%
2018-10-10	0	0.270	0.270	0.285	0.270	0.310	4,104,024	1,168,156	0.2846	2.700	2.700	2.850	2.700	3.100	410,402	2.8464	-14.29%
2018-10-09	0	0.315	0.315	0.325	0.300	0.330	2,392,808	745,464	0.3115	3.150	3.150	3.250	3.000	3.300	239,281	3.1154	-3.08%
2018-10-08	0	0.325	0.315	0.325	0.305	0.345	2,125,000	685,150	0.3224	3.250	3.150	3.250	3.050	3.450	212,500	3.2242	-1.52%
2018-10-05	0	0.330	0.305	0.360	0.330	0.350	1,575,600	532,342	0.3379	3.300	3.050	3.600	3.300	3.500	157,560	3.3787	-7.04%
2018-10-04	0	0.355	0.350	0.360	0.350	0.360	1,530,000	544,300	0.3558	3.550	3.500	3.600	3.500	3.600	153,000	3.5575	-1.39%
2018-10-03	0	0.360	0.360	0.380	0.350	0.380	1,430,000	518,800	0.3628	3.600	3.600	3.800	3.500	3.800	143,000	3.6280	-2.70%
2018-10-02	0	0.370	0.365	0.370	0.365	0.370	120,000	44,225	0.3685	3.700	3.650	3.700	3.650	3.700	12,000	3.6854	-2.63%
2018-09-28	0	0.380	0.380	0.395	0.380	0.385	300,000	115,000	0.3833	3.800	3.800	3.950	3.800	3.850	30,000	3.8333	-1.30%
2018-09-27	0	0.385	0.370	0.385	0.385	0.385	80,000	30,950	0.3869	3.850	3.700	3.850	3.850	3.850	8,000	3.8688	0.00%
2018-09-26	0	0.385	0.365	0.385	0.355	0.390	560,000	212,000	0.3786	3.850	3.650	3.850	3.550	3.900	56,000	3.7857	2.67%
2018-09-24	0	0.375	0.360	0.390	-	-	0	0	-	3.750	3.600	3.900	-	-	0	-	0.00%
2018-09-21	0	0.375	0.370	0.390	0.360	0.385	1,282,000	483,945	0.3775	3.750	3.700	3.900	3.600	3.850	128,200	3.7749	-2.60%
2018-09-20	0	0.385	0.385	0.400	0.385	0.390	490,000	188,950	0.3856	3.850	3.850	4.000	3.850	3.900	49,000	3.8561	1.32%
2018-09-19	0	0.380	0.380	0.395	0.375	0.405	74,500	29,295	0.3932	3.800	3.800	3.950	3.750	4.050	7,450	3.9322	-5.00%
2018-09-18	0	0.400	0.395	0.400	0.400	0.400	170,000	67,750	0.3985	4.000	3.950	4.000	4.000	4.000	17,000	3.9853	-5.88%
2018-09-17	0	0.425	0.400	0.430	0.420	0.425	55,000	23,300	0.4236	4.250	4.000	4.300	4.200	4.250	5,500	4.2364	1.19%
2018-09-14	0	0.420	0.390	0.420	0.400	0.425	365,000	149,400	0.4093	4.200	3.900	4.200	4.000	4.250	36,500	4.0932	2.44%
2018-09-13	0	0.410	0.405	0.415	0.400	0.425	270,000	109,250	0.4046	4.100	4.050	4.150	4.000	4.250	27,000	4.0463	-3.53%
2018-09-12	0	0.425	0.385	0.425	0.400	0.430	430,000	174,050	0.4048	4.250	3.850	4.250	4.000	4.300	43,000	4.0477	-3.41%
2018-09-11	0	0.440	0.420	0.440	0.420	0.440	695,000	299,575	0.4310	4.400	4.200	4.400	4.200	4.400	69,500	4.3104	4.76%
2018-09-10	0	0.420	0.400	0.420	0.400	0.420	320,000	131,975	0.4124	4.200	4.000	4.200	4.000	4.200	32,000	4.1242	0.00%
2018-09-07	0	0.420	0.400	0.420	0.415	0.420	104,008	43,413	0.4174	4.200	4.000	4.200	4.150	4.200	10,401	4.1740	0.00%
2018-09-06	0	0.420	0.400	0.420	0.420	0.430	172,450	72,606	0.4210	4.200	4.000	4.200	4.200	4.300	17,245	4.2103	0.00%
2018-09-05	0	0.420	0.400	0.430	0.400	0.435	290,000	123,300	0.4252	4.200	4.000	4.300	4.000	4.350	29,000	4.2517	-2.33%
2018-09-04	0	0.430	0.410	0.435	0.410	0.450	310,000	133,275	0.4299	4.300	4.100	4.350	4.100	4.500	31,000	4.2992	7.50%
2018-09-03	0	0.400	0.380	0.410	0.400	0.430	195,003	80,051	0.4105	4.000	3.800	4.100	4.000	4.300	19,500	4.1051	-2.44%
2018-08-31	0	0.410	0.400	0.410	0.380	0.420	1,413,998	566,459	0.4006	4.100	4.000	4.100	3.800	4.200	141,400	4.0061	3.80%
2018-08-30	0	0.395	0.385	0.395	0.380	0.400	64,500	25,517	0.3956	3.950	3.850	3.950	3.800	4.000	6,450	3.9561	0.00%
2018-08-29	0	0.395	0.380	0.395	0.380	0.400	635,000	246,850	0.3887	3.950	3.800	3.950	3.800	4.000	63,500	3.8874	-1.25%
2018-08-28	0	0.400	0.385	0.400	0.380	0.400	510,000	198,950	0.3901	4.000	3.850	4.000	3.800	4.000	51,000	3.9010	5.26%
2018-08-27	0	0.380	0.375	0.395	0.375	0.380	170,000	64,400	0.3788	3.800	3.750	3.950	3.750	3.800	17,000	3.7882	1.33%
2018-08-24	0	0.375	0.375	0.385	0.330	0.410	2,104,006	782,882	0.3721	3.750	3.750	3.850	3.300	4.100	210,401	3.7209	10.29%
2018-08-23	0	0.340	0.330	0.355	0.340	0.370	2,480,000	876,975	0.3536	3.400	3.300	3.550	3.400	3.700	248,000	3.5362	-10.53%
2018-08-22	0	0.380	0.350	0.380	0.360	0.390	4,185,000	1,548,575	0.3700	3.800	3.500	3.800	3.600	3.900	418,500	3.7003	0.00%
2018-08-21	0	0.380	0.360	0.380	0.380	0.380	5,000	1,900	0.3800	3.800	3.600	3.800	3.800	3.800	500	3.8000	4.11%
2018-08-20	0	0.365	0.355	0.365	0.350	0.400	1,791,200	673,171	0.3758	3.650	3.550	3.650	3.500	4.000	179,120	3.7582	-5.19%
2018-08-17	0	0.385	0.370	0.390	0.375	0.390	100,000	37,950	0.3795	3.850	3.700	3.900	3.750	3.900	10,000	3.7950	-2.53%
2018-08-16	0	0.395	0.380	0.395	0.375	0.395	95,000	36,950	0.3889	3.950	3.800	3.950	3.750	3.950	9,500	3.8895	3.95%
2018-08-15	0	0.380	0.370	0.380	0.370	0.385	95,000	35,575	0.3745	3.800	3.700	3.800	3.700	3.850	9,500	3.7447	-1.30%
2018-08-14	0	0.385	0.380	0.385	0.385	0.385	130,000	50,050	0.3850	3.850	3.800	3.850	3.850	3.850	13,000	3.8500	0.00%
2018-08-13	0	0.385	0.385	0.390	0.375	0.385	675,000	255,500	0.3785	3.850	3.850	3.900	3.750	3.850	67,500	3.7852	0.00%
2018-08-10	0	0.385	0.385	0.390	0.385	0.390	251,000	97,758	0.3895	3.850	3.850	3.900	3.850	3.900	25,100	3.8947	-1.28%
2018-08-09	0	0.390	0.390	0.395	0.390	0.400	154,000	60,395	0.3922	3.900	3.900	3.950	3.900	4.000	15,400	3.9218	-2.50%
2018-08-08	0	0.400	0.390	0.400	0.395	0.400	215,000	85,900	0.3995	4.000	3.900	4.000	3.950	4.000	21,500	3.9953	1.27%
2018-08-07	0	0.395	0.390	0.395	0.395	0.395	10,000	3,950	0.3950	3.950	3.900	3.950	3.950	3.950	1,000	3.9500	1.28%
2018-08-06	0	0.390	0.390	0.400	0.390	0.400	248,938	99,046	0.3979	3.900	3.900	4.000	3.900	4.000	24,894	3.9787	0.00%
2018-08-03	0	0.390	0.385	0.390	0.390	0.390	20,000	7,800	0.3900	3.900	3.850	3.900	3.900	3.900	2,000	3.9000	1.30%
2018-08-02	0	0.385	0.385	0.395	0.385	0.385	20,000	7,700	0.3850	3.850	3.850	3.950	3.850	3.850	2,000	3.8500	0.00%
2018-08-01	0	0.385	0.380	0.385	0.385	0.400	505,000	195,925	0.3880	3.850	3.800	3.850	3.850	4.000	50,500	3.8797	-1.28%
2018-07-31	0	0.390	0.390	0.400	0.390	0.390	100,000	39,000	0.3900	3.900	3.900	4.000	3.900	3.900	10,000	3.9000	0.00%
2018-07-30	0	0.390	0.390	0.400	0.385	0.390	321,000	124,880	0.3890	3.900	3.900	4.000	3.850	3.900	32,100	3.8903	-2.50%
2018-07-27	0	0.400	0.400	0.410	0.400	0.400	90,400	36,154	0.3999	4.000	4.000	4.100	4.000	4.000	9,040	3.9993	0.00%
2018-07-26	0	0.400	0.400	0.415	-	-	0	0	-	4.000	4.000	4.150	-	-	0	-	0.00%
2018-07-25	0	0.400	0.395	0.420	0.395	0.400	395,000	157,850	0.3996	4.000	3.950	4.200	3.950	4.000	39,500	3.9962	0.00%
2018-07-24	0	0.400	0.400	0.410	0.400	0.400	50,558	20,214	0.3998	4.000	4.000	4.100	4.000	4.000	5,056	3.9982	0.00%
2018-07-23	0	0.400	0.395	0.400	0.400	0.410	125,000	51,050	0.4084	4.000	3.950	4.000	4.000	4.100	12,500	4.0840	-3.61%
2018-07-20	0	0.415	0.400	0.415	0.400	0.415	317,400	126,987	0.4001	4.150	4.000	4.150	4.000	4.150	31,740	4.0009	-4.60%
2018-07-19	0	0.435	0.405	0.435	0.410	0.435	115,000	47,325	0.4115	4.350	4.050	4.350	4.100	4.350	11,500	4.1152	6.10%
2018-07-18	0	0.410	0.400	0.410	0.410	0.410	266,600	109,258	0.4098	4.100	4.000	4.100	4.100	4.100	26,660	4.0982	3.80%
2018-07-17	0	0.395	0.390	0.420	0.395	0.395	280,000	110,600	0.3950	3.950	3.900	4.200	3.950	3.950	28,000	3.9500	-1.25%
2018-07-16	0	0.400	0.395	0.400	0.390	0.400	425,000	167,475	0.3941	4.000	3.950	4.000	3.900	4.000	42,500	3.9406	0.00%
2018-07-13	0	0.400	0.395	0.410	0.390	0.400	480,000	190,000	0.3958	4.000	3.950	4.100	3.900	4.000	48,000	3.9583	2.56%
2018-07-12	0	0.390	0.390	0.410	0.390	0.390	80,000	31,200	0.3900	3.900	3.900	4.100	3.900	3.900	8,000	3.9000	0.00%
2018-07-11	0	0.390	0.390	0.400	0.390	0.400	460,000	180,650	0.3927	3.900	3.900	4.000	3.900	4.000	46,000	3.9272	-2.50%
2018-07-10	0	0.400	0.400	0.410	0.390	0.400	590,000	233,000	0.3949	4.000	4.000	4.100	3.900	4.000	59,000	3.9492	0.00%
2018-07-09	0	0.400	0.395	0.410	0.400	0.415	200,000	81,700	0.4085	4.000	3.950	4.100	4.000	4.150	20,000	4.0850	2.56%
2018-07-06	0	0.390	0.390	0.395	0.385	0.390	190,000	73,625	0.3875	3.900	3.900	3.950	3.850	3.900	19,000	3.8750	2.63%
2018-07-05	0	0.380	0.380	0.390	0.375	0.400	3,940,000	1,502,400	0.3813	3.800	3.800	3.900	3.750	4.000	394,000	3.8132	-5.00%
2018-07-04	0	0.400	0.400	0.410	0.400	0.420	336,165	138,948	0.4133	4.000	4.000	4.100	4.000	4.200	33,616	4.1333	-4.76%
2018-07-03	0	0.420	0.420	0.430	0.400	0.430	711,000	295,305	0.4153	4.200	4.200	4.300	4.000	4.300	71,100	4.1534	-3.45%
2018-06-29	0	0.435	0.430	0.450	0.420	0.450	279,600	119,686	0.4281	4.350	4.300	4.500	4.200	4.500	27,960	4.2806	1.16%
2018-06-28	0	0.430	0.430	0.435	0.410	0.435	465,000	196,350	0.4223	4.300	4.300	4.350	4.100	4.350	46,500	4.2226	1.18%
2018-06-27	0	0.425	0.425	0.435	0.425	0.450	3,371,000	1,454,260	0.4314	4.250	4.250	4.350	4.250	4.500	337,100	4.3140	-5.56%
2018-06-26	0	0.450	0.440	0.450	0.430	0.455	1,365,000	600,850	0.4402	4.500	4.400	4.500	4.300	4.550	136,500	4.4018	-1.10%
2018-06-25	0	0.455	0.455	0.460	0.450	0.470	1,760,000	797,650	0.4532	4.550	4.550	4.600	4.500	4.700	176,000	4.5321	-5.21%
2018-06-22	0	0.480	0.465	0.480	0.460	0.485	545,000	259,800	0.4767	4.800	4.650	4.800	4.600	4.850	54,500	4.7670	1.05%
2018-06-21	0	0.475	0.465	0.490	0.470	0.475	50,000	23,525	0.4705	4.750	4.650	4.900	4.700	4.750	5,000	4.7050	0.00%
2018-06-20	0	0.475	0.460	0.475	-	-	0	0	-	4.750	4.600	4.750	-	-	0	-	-2.06%
2018-06-19	0	0.485	0.480	0.485	0.450	0.485	3,365,000	1,577,025	0.4687	4.850	4.800	4.850	4.500	4.850	336,500	4.6866	1.04%
2018-06-15	0	0.480	0.475	0.480	0.480	0.530	1,185,000	592,800	0.5003	4.800	4.750	4.800	4.800	5.300	118,500	5.0025	-9.43%
2018-06-14	0	0.530	0.530	0.540	0.520	0.580	4,528,000	2,506,490	0.5536	5.300	5.300	5.400	5.200	5.800	452,800	5.5355	0.00%
2018-06-13	0	0.530	0.530	0.540	0.455	0.550	4,414,000	2,252,025	0.5102	5.300	5.300	5.400	4.550	5.500	441,400	5.1020	8.16%
2018-06-12	0	0.490	0.480	0.490	0.450	0.495	1,546,842	754,352	0.4877	4.900	4.800	4.900	4.500	4.950	154,684	4.8767	8.89%
2018-06-11	0	0.450	0.445	0.455	0.450	0.460	727,000	327,310	0.4502	4.500	4.450	4.550	4.500	4.600	72,700	4.5022	-2.17%
2018-06-08	0	0.460	0.450	0.460	0.435	0.475	5,714,155	2,555,052	0.4471	4.600	4.500	4.600	4.350	4.750	571,416	4.4714	-3.16%
2018-06-07	0	0.475	0.475	0.480	0.470	0.480	1,380,000	659,000	0.4775	4.750	4.750	4.800	4.700	4.800	138,000	4.7754	-3.06%
2018-06-06	0	0.490	0.465	0.490	0.460	0.490	1,983,598	944,188	0.4760	4.900	4.650	4.900	4.600	4.900	198,360	4.7600	-1.01%
2018-06-05	0	0.495	0.480	0.495	0.495	0.500	430,000	214,575	0.4990	4.950	4.800	4.950	4.950	5.000	43,000	4.9901	0.00%
2018-06-04	0	0.495	0.480	0.495	0.490	0.495	410,000	201,425	0.4913	4.950	4.800	4.950	4.900	4.950	41,000	4.9128	-1.00%
2018-06-01	0	0.500	0.480	0.500	0.500	0.500	63,592	31,939	0.5022	5.000	4.800	5.000	5.000	5.000	6,359	5.0225	0.00%
2018-05-31	0	0.500	0.500	0.510	-	-	0	0	-	5.000	5.000	5.100	-	-	0	-	1.01%
2018-05-30	0	0.495	0.485	0.495	0.480	0.495	710,000	347,725	0.4898	4.950	4.850	4.950	4.800	4.950	71,000	4.8975	0.00%
2018-05-29	0	0.495	0.495	0.500	0.495	0.500	1,005,000	499,400	0.4969	4.950	4.950	5.000	4.950	5.000	100,500	4.9692	-1.00%
2018-05-28	0	0.500	0.500	0.510	0.500	0.510	731,000	371,585	0.5083	5.000	5.000	5.100	5.000	5.100	73,100	5.0832	-1.96%
2018-05-25	0	0.510	0.500	0.510	0.510	0.510	275,000	140,250	0.5100	5.100	5.000	5.100	5.100	5.100	27,500	5.1000	2.00%
2018-05-24	0	0.500	0.500	0.510	0.500	0.500	50,000	25,000	0.5000	5.000	5.000	5.100	5.000	5.000	5,000	5.0000	0.00%
2018-05-23	0	0.500	0.500	0.510	0.500	0.510	1,110,000	564,350	0.5084	5.000	5.000	5.100	5.000	5.100	111,000	5.0842	-3.85%
2018-05-21	0	0.520	0.520	0.530	0.500	0.520	1,895,000	968,000	0.5108	5.200	5.200	5.300	5.000	5.200	189,500	5.1082	-1.89%
2018-05-18	0	0.530	0.510	0.530	0.510	0.530	195,000	100,650	0.5162	5.300	5.100	5.300	5.100	5.300	19,500	5.1615	0.00%
2018-05-17	0	0.530	0.520	0.530	0.510	0.530	1,985,000	1,030,750	0.5193	5.300	5.200	5.300	5.100	5.300	198,500	5.1927	0.00%
2018-05-16	0	0.530	0.520	0.530	0.520	0.540	318,905	168,913	0.5297	5.300	5.200	5.300	5.200	5.400	31,890	5.2967	-1.85%
2018-05-15	0	0.540	0.530	0.540	0.520	0.540	300,000	160,400	0.5347	5.400	5.300	5.400	5.200	5.400	30,000	5.3467	1.89%
2018-05-14	0	0.530	0.530	0.540	0.530	0.550	1,290,064	700,031	0.5426	5.300	5.300	5.400	5.300	5.500	129,006	5.4263	-1.85%
2018-05-11	0	0.540	0.520	0.540	0.520	0.540	1,120,000	598,100	0.5340	5.400	5.200	5.400	5.200	5.400	112,000	5.3402	0.00%
2018-05-10	0	0.540	0.520	0.540	0.540	0.540	10,000	5,400	0.5400	5.400	5.200	5.400	5.400	5.400	1,000	5.4000	3.85%
2018-05-09	0	0.520	0.520	0.530	0.520	0.530	460,000	242,500	0.5272	5.200	5.200	5.300	5.200	5.300	46,000	5.2717	-3.70%
2018-05-08	0	0.540	0.530	0.540	0.530	0.540	172,600	91,434	0.5297	5.400	5.300	5.400	5.300	5.400	17,260	5.2975	0.00%
2018-05-07	0	0.540	0.530	0.540	0.530	0.540	1,291,082	691,941	0.5359	5.400	5.300	5.400	5.300	5.400	129,108	5.3594	0.00%
2018-05-04	0	0.540	0.530	0.540	0.530	0.540	1,355,000	728,000	0.5373	5.400	5.300	5.400	5.300	5.400	135,500	5.3727	0.00%
2018-05-03	0	0.540	0.530	0.540	0.530	0.540	465,400	247,850	0.5326	5.400	5.300	5.400	5.300	5.400	46,540	5.3255	-1.82%
2018-05-02	0	0.550	0.530	0.550	0.540	0.550	3,150,000	1,717,450	0.5452	5.500	5.300	5.500	5.400	5.500	315,000	5.4522	0.00%
2018-04-30	0	0.550	0.540	0.550	0.540	0.550	325,000	177,250	0.5454	5.500	5.400	5.500	5.400	5.500	32,500	5.4538	0.00%
2018-04-27	0	0.550	0.540	0.550	0.540	0.550	631,000	341,920	0.5419	5.500	5.400	5.500	5.400	5.500	63,100	5.4187	0.00%
2018-04-26	0	0.550	0.540	0.550	0.530	0.550	3,180,000	1,708,000	0.5371	5.500	5.400	5.500	5.300	5.500	318,000	5.3711	0.00%
2018-04-25	0	0.550	0.540	0.550	0.540	0.550	630,000	345,650	0.5487	5.500	5.400	5.500	5.400	5.500	63,000	5.4865	0.00%
2018-04-24	0	0.550	0.550	0.560	0.550	0.560	172,000	94,960	0.5521	5.500	5.500	5.600	5.500	5.600	17,200	5.5209	-1.79%
2018-04-23	0	0.560	0.550	0.560	0.550	0.570	400,000	222,500	0.5563	5.600	5.500	5.600	5.500	5.700	40,000	5.5625	-1.75%
2018-04-20	0	0.570	0.550	0.570	0.550	0.570	540,000	305,450	0.5656	5.700	5.500	5.700	5.500	5.700	54,000	5.6565	3.64%
2018-04-19	0	0.550	0.540	0.570	0.550	0.590	2,772,000	1,536,300	0.5542	5.500	5.400	5.700	5.500	5.900	277,200	5.5422	-5.17%
2018-04-18	0	0.580	0.580	0.590	0.560	0.580	2,690,000	1,524,300	0.5667	5.800	5.800	5.900	5.600	5.800	269,000	5.6665	1.75%
2018-04-17	0	0.570	0.570	0.580	0.570	0.590	1,705,000	988,850	0.5800	5.700	5.700	5.800	5.700	5.900	170,500	5.7997	-1.72%
2018-04-16	0	0.580	0.570	0.580	0.580	0.600	4,340,000	2,523,700	0.5815	5.800	5.700	5.800	5.800	6.000	434,000	5.8150	-3.33%
2018-04-13	0	0.600	0.590	0.610	0.590	0.610	445,000	268,250	0.6028	6.000	5.900	6.100	5.900	6.100	44,500	6.0281	-1.64%
2018-04-12	0	0.610	0.600	0.610	0.600	0.610	565,000	344,500	0.6097	6.100	6.000	6.100	6.000	6.100	56,500	6.0973	0.00%
2018-04-11	0	0.610	0.590	0.620	0.610	0.610	610,000	372,100	0.6100	6.100	5.900	6.200	6.100	6.100	61,000	6.1000	-1.61%
2018-04-10	0	0.620	0.610	0.620	0.610	0.630	830,000	515,500	0.6211	6.200	6.100	6.200	6.100	6.300	83,000	6.2108	0.00%
2018-04-09	0	0.620	0.610	0.620	0.600	0.620	2,400,000	1,464,100	0.6100	6.200	6.100	6.200	6.000	6.200	240,000	6.1004	5.08%
2018-04-06	0	0.590	0.590	0.600	0.580	0.600	850,000	506,000	0.5953	5.900	5.900	6.000	5.800	6.000	85,000	5.9529	1.72%
2018-04-04	0	0.580	0.580	0.590	0.580	0.590	415,000	244,500	0.5892	5.800	5.800	5.900	5.800	5.900	41,500	5.8916	-4.92%
2018-04-03	0	0.610	0.590	0.610	0.580	0.620	1,205,000	730,050	0.6059	6.100	5.900	6.100	5.800	6.200	120,500	6.0585	5.17%
2018-03-29	0	0.580	0.580	0.600	0.580	0.600	2,125,000	1,251,150	0.5888	5.800	5.800	6.000	5.800	6.000	212,500	5.8878	-3.33%
2018-03-28	0	0.600	0.590	0.600	0.610	0.610	60,000	36,600	0.6100	6.000	5.900	6.000	6.100	6.100	6,000	6.1000	-3.23%
2018-03-27	0	0.620	0.600	0.620	0.600	0.640	125,000	77,050	0.6164	6.200	6.000	6.200	6.000	6.400	12,500	6.1640	0.00%
2018-03-26	0	0.620	0.610	0.620	0.590	0.640	2,560,000	1,550,800	0.6058	6.200	6.100	6.200	5.900	6.400	256,000	6.0578	3.33%
2018-03-23	0	0.600	0.600	0.610	0.570	0.610	8,715,000	5,122,250	0.5878	6.000	6.000	6.100	5.700	6.100	871,500	5.8775	-6.25%
2018-03-22	0	0.640	0.630	0.640	0.610	0.660	4,937,005	3,112,462	0.6304	6.400	6.300	6.400	6.100	6.600	493,700	6.3044	4.92%
2018-03-21	0	0.610	0.600	0.620	0.600	0.620	1,830,000	1,103,300	0.6029	6.100	6.000	6.200	6.000	6.200	183,000	6.0290	1.67%
2018-03-20	0	0.600	0.600	0.610	0.600	0.620	580,000	348,700	0.6012	6.000	6.000	6.100	6.000	6.200	58,000	6.0121	0.00%
2018-03-19	0	0.600	0.600	0.620	0.600	0.620	2,140,558	1,294,618	0.6048	6.000	6.000	6.200	6.000	6.200	214,056	6.0480	-1.64%
2018-03-16	0	0.610	0.600	0.610	0.600	0.620	1,155,447	696,254	0.6026	6.100	6.000	6.100	6.000	6.200	115,545	6.0258	-1.61%
2018-03-15	0	0.620	0.610	0.620	0.610	0.620	260,000	159,050	0.6117	6.200	6.100	6.200	6.100	6.200	26,000	6.1173	1.64%
2018-03-14	0	0.610	0.610	0.640	0.600	0.610	436,112	264,332	0.6061	6.100	6.100	6.400	6.000	6.100	43,611	6.0611	0.00%
2018-03-13	0	0.610	0.610	0.620	0.610	0.620	1,163,223	713,117	0.6131	6.100	6.100	6.200	6.100	6.200	116,322	6.1305	-1.61%
2018-03-12	0	0.620	0.620	0.630	0.610	0.640	505,000	314,450	0.6227	6.200	6.200	6.300	6.100	6.400	50,500	6.2267	-3.12%
2018-03-09	0	0.640	0.630	0.640	0.630	0.640	459,000	289,290	0.6303	6.400	6.300	6.400	6.300	6.400	45,900	6.3026	0.00%
2018-03-08	0	0.640	0.630	0.640	0.630	0.640	690,350	436,226	0.6319	6.400	6.300	6.400	6.300	6.400	69,035	6.3189	0.00%
2018-03-07	0	0.640	0.630	0.640	0.640	0.660	1,125,000	720,600	0.6405	6.400	6.300	6.400	6.400	6.600	112,500	6.4053	-3.03%
2018-03-06	0	0.660	0.650	0.660	0.650	0.660	2,078,000	1,355,030	0.6521	6.600	6.500	6.600	6.500	6.600	207,800	6.5208	1.54%
2018-03-05	0	0.650	0.640	0.650	0.640	0.690	5,905,000	3,906,450	0.6615	6.500	6.400	6.500	6.400	6.900	590,500	6.6155	-1.52%
2018-03-02	0	0.660	0.650	0.660	0.590	0.670	12,870,000	8,253,800	0.6413	6.600	6.500	6.600	5.900	6.700	1,287,000	6.4132	8.20%
2018-03-01	0	0.610	0.610	0.620	0.560	0.620	8,615,000	5,191,650	0.6026	6.100	6.100	6.200	5.600	6.200	861,500	6.0263	8.93%
2018-02-28	0	0.560	0.550	0.560	0.540	0.570	1,355,000	756,700	0.5585	5.600	5.500	5.600	5.400	5.700	135,500	5.5845	1.82%
2018-02-27	0	0.550	0.540	0.550	0.530	0.550	1,435,000	766,850	0.5344	5.500	5.400	5.500	5.300	5.500	143,500	5.3439	3.77%
2018-02-26	0	0.530	0.530	0.540	0.510	0.540	1,710,000	894,250	0.5230	5.300	5.300	5.400	5.100	5.400	171,000	5.2295	-1.85%
2018-02-23	0	0.540	0.530	0.540	0.530	0.560	1,365,000	748,750	0.5485	5.400	5.300	5.400	5.300	5.600	136,500	5.4853	0.00%
2018-02-22	0	0.540	0.540	0.550	0.540	0.570	2,240,000	1,233,400	0.5506	5.400	5.400	5.500	5.400	5.700	224,000	5.5063	0.00%
2018-02-21	0	0.540	0.540	0.550	0.520	0.550	845,000	452,500	0.5355	5.400	5.400	5.500	5.200	5.500	84,500	5.3550	-1.82%
2018-02-20	0	0.550	0.540	0.550	0.520	0.560	585,000	316,450	0.5409	5.500	5.400	5.500	5.200	5.600	58,500	5.4094	3.77%
2018-02-15	0	0.530	0.530	0.540	0.510	0.530	800,000	420,650	0.5258	5.300	5.300	5.400	5.100	5.300	80,000	5.2581	6.00%
2018-02-14	0	0.500	0.500	0.510	0.490	0.510	1,597,800	800,894	0.5012	5.000	5.000	5.100	4.900	5.100	159,780	5.0125	0.00%
2018-02-13	0	0.500	0.495	0.510	0.490	0.510	6,607,000	3,304,585	0.5002	5.000	4.950	5.100	4.900	5.100	660,700	5.0016	-3.85%
2018-02-12	0	0.520	0.500	0.520	0.485	0.520	3,470,000	1,751,150	0.5047	5.200	5.000	5.200	4.850	5.200	347,000	5.0465	4.00%
2018-02-09	0	0.500	0.495	0.500	0.485	0.540	11,040,000	5,546,450	0.5024	5.000	4.950	5.000	4.850	5.400	1,104,000	5.0240	-7.41%
2018-02-08	0	0.540	0.540	0.550	0.520	0.600	14,135,000	7,657,300	0.5417	5.400	5.400	5.500	5.200	6.000	1,413,500	5.4173	-3.57%
2018-02-07	0	0.560	0.570	0.580	0.550	0.620	7,800,000	4,651,300	0.5963	5.600	5.700	5.800	5.500	6.200	780,000	5.9632	-5.08%
2018-02-06	0	0.590	0.580	0.590	0.550	0.600	19,530,000	11,275,300	0.5773	5.900	5.800	5.900	5.500	6.000	1,953,000	5.7733	-4.84%
2018-02-05	0	0.620	0.600	0.620	0.610	0.620	5,945,000	3,641,500	0.6125	6.200	6.000	6.200	6.100	6.200	594,500	6.1253	-3.12%
2018-02-02	0	0.640	0.630	0.640	0.620	0.650	2,675,800	1,692,530	0.6325	6.400	6.300	6.400	6.200	6.500	267,580	6.3253	1.59%
2018-02-01	0	0.630	0.620	0.630	0.610	0.630	2,318,000	1,440,170	0.6213	6.300	6.200	6.300	6.100	6.300	231,800	6.2130	0.00%
2018-01-31	0	0.630	0.610	0.630	0.620	0.660	11,678,000	7,404,870	0.6341	6.300	6.100	6.300	6.200	6.600	1,167,800	6.3409	-1.56%
2018-01-30	0	0.640	0.620	0.640	0.620	0.670	9,240,000	5,858,250	0.6340	6.400	6.200	6.400	6.200	6.700	924,000	6.3401	-3.03%
2018-01-29	0	0.660	0.660	0.670	0.650	0.670	535,800	353,046	0.6589	6.600	6.600	6.700	6.500	6.700	53,580	6.5891	0.00%
2018-01-26	0	0.660	0.650	0.660	0.640	0.660	2,164,400	1,422,184	0.6571	6.600	6.500	6.600	6.400	6.600	216,440	6.5708	1.54%
2018-01-25	0	0.650	0.640	0.650	0.640	0.650	1,745,000	1,127,850	0.6463	6.500	6.400	6.500	6.400	6.500	174,500	6.4633	0.00%
2018-01-24	0	0.650	0.640	0.650	0.640	0.660	4,200,000	2,718,550	0.6473	6.500	6.400	6.500	6.400	6.600	420,000	6.4727	3.17%
2018-01-23	0	0.630	0.620	0.640	0.630	0.640	3,690,000	2,335,900	0.6330	6.300	6.200	6.400	6.300	6.400	369,000	6.3304	-1.56%
2018-01-22	0	0.640	0.630	0.640	0.620	0.660	3,600,000	2,274,550	0.6318	6.400	6.300	6.400	6.200	6.600	360,000	6.3182	-1.54%
2018-01-19	0	0.650	0.650	0.660	0.620	0.650	2,830,000	1,792,700	0.6335	6.500	6.500	6.600	6.200	6.500	283,000	6.3346	1.56%
2018-01-18	0	0.640	0.630	0.640	0.620	0.650	3,770,000	2,385,100	0.6327	6.400	6.300	6.400	6.200	6.500	377,000	6.3265	-1.54%
2018-01-17	0	0.650	0.640	0.650	0.640	0.660	1,144,000	743,630	0.6500	6.500	6.400	6.500	6.400	6.600	114,400	6.5003	-1.52%
2018-01-16	0	0.660	0.650	0.660	0.640	0.670	5,401,400	3,529,276	0.6534	6.600	6.500	6.600	6.400	6.700	540,140	6.5340	0.00%
2018-01-15	0	0.660	0.650	0.670	0.650	0.670	1,242,000	815,440	0.6566	6.600	6.500	6.700	6.500	6.700	124,200	6.5655	-1.49%
2018-01-12	0	0.670	0.660	0.670	0.660	0.670	2,000,000	1,331,300	0.6657	6.700	6.600	6.700	6.600	6.700	200,000	6.6565	-1.47%
2018-01-11	0	0.680	0.680	0.690	0.680	0.690	925,000	631,650	0.6829	6.800	6.800	6.900	6.800	6.900	92,500	6.8286	0.00%
2018-01-10	0	0.680	0.670	0.680	0.660	0.690	849,000	573,480	0.6755	6.800	6.700	6.800	6.600	6.900	84,900	6.7548	0.00%
2018-01-09	0	0.680	0.670	0.680	0.670	0.700	2,107,000	1,432,250	0.6798	6.800	6.700	6.800	6.700	7.000	210,700	6.7976	-1.45%
2018-01-08	0	0.690	0.680	0.690	0.670	0.700	1,880,000	1,283,000	0.6824	6.900	6.800	6.900	6.700	7.000	188,000	6.8245	0.00%
2018-01-05	0	0.690	0.680	0.690	0.680	0.700	1,255,000	867,550	0.6913	6.900	6.800	6.900	6.800	7.000	125,500	6.9127	-1.43%
2018-01-04	0	0.700	0.690	0.700	0.680	0.700	2,015,719	1,399,872	0.6945	7.000	6.900	7.000	6.800	7.000	201,572	6.9448	1.45%
2018-01-03	0	0.690	0.680	0.690	0.680	0.720	5,415,000	3,755,600	0.6936	6.900	6.800	6.900	6.800	7.200	541,500	6.9355	-4.17%
2018-01-02	0	0.720	0.710	0.720	0.700	0.730	4,882,558	3,496,359	0.7161	7.200	7.100	7.200	7.000	7.300	488,256	7.1609	-1.37%
2017-12-29	0	0.730	0.720	0.730	0.700	0.740	12,335,582	8,894,363	0.7210	7.300	7.200	7.300	7.000	7.400	1,233,558	7.2103	-1.35%
2017-12-28	0	0.740	0.730	0.740	0.700	0.740	15,727,000	11,365,350	0.7227	7.400	7.300	7.400	7.000	7.400	1,572,700	7.2266	5.71%
2017-12-27	0	0.700	0.700	0.710	0.670	0.720	21,035,000	14,736,500	0.7006	7.000	7.000	7.100	6.700	7.200	2,103,500	7.0057	4.48%
2017-12-22	0	0.670	0.660	0.670	0.650	0.690	855,000	565,300	0.6612	6.700	6.600	6.700	6.500	6.900	85,500	6.6117	0.00%
2017-12-21	0	0.670	0.650	0.670	0.630	0.670	2,360,000	1,529,800	0.6482	6.700	6.500	6.700	6.300	6.700	236,000	6.4822	0.00%
2017-12-20	0	0.670	0.660	0.670	0.650	0.670	1,615,000	1,067,450	0.6610	6.700	6.600	6.700	6.500	6.700	161,500	6.6096	0.00%
2017-12-19	0	0.670	0.660	0.670	0.650	0.680	1,920,000	1,263,250	0.6579	6.700	6.600	6.700	6.500	6.800	192,000	6.5794	0.00%
2017-12-18	0	0.670	0.660	0.680	0.660	0.700	53,485,112	35,457,322	0.6629	6.700	6.600	6.800	6.600	7.000	5,348,511	6.6294	-4.29%
2017-12-15	0	0.700	0.680	0.690	0.630	0.710	22,284,137	15,189,189	0.6816	7.000	6.800	6.900	6.300	7.100	2,228,414	6.8161	11.11%
2017-12-14	0	0.630	0.620	0.630	0.600	0.630	2,085,500	1,274,585	0.6112	6.300	6.200	6.300	6.000	6.300	208,550	6.1117	5.00%
2017-12-13	0	0.600	0.590	0.600	0.570	0.610	1,785,000	1,062,850	0.5954	6.000	5.900	6.000	5.700	6.100	178,500	5.9543	0.00%
2017-12-12	0	0.600	0.600	0.610	0.560	0.610	3,410,000	2,027,950	0.5947	6.000	6.000	6.100	5.600	6.100	341,000	5.9471	7.14%
2017-12-11	0	0.560	0.560	0.570	0.560	0.580	765,000	434,300	0.5677	5.600	5.600	5.700	5.600	5.800	76,500	5.6771	-3.45%
2017-12-08	0	0.580	0.570	0.580	0.550	0.580	1,614,000	915,120	0.5670	5.800	5.700	5.800	5.500	5.800	161,400	5.6699	3.57%
2017-12-07	0	0.560	0.560	0.570	0.550	0.580	6,275,000	3,502,850	0.5582	5.600	5.600	5.700	5.500	5.800	627,500	5.5822	-5.08%
2017-12-06	0	0.590	0.580	0.590	0.580	0.600	2,360,000	1,379,150	0.5844	5.900	5.800	5.900	5.800	6.000	236,000	5.8439	-1.67%
2017-12-05	0	0.600	0.590	0.600	0.590	0.600	730,000	433,550	0.5939	6.000	5.900	6.000	5.900	6.000	73,000	5.9390	0.00%
2017-12-04	0	0.600	0.590	0.600	0.580	0.600	876,165	524,402	0.5985	6.000	5.900	6.000	5.800	6.000	87,616	5.9852	0.00%
2017-12-01	0	0.600	0.580	0.600	0.580	0.620	7,883,000	4,682,280	0.5940	6.000	5.800	6.000	5.800	6.200	788,300	5.9397	-1.64%
2017-11-30	0	0.610	0.600	0.620	0.590	0.620	17,870,000	10,712,800	0.5995	6.100	6.000	6.200	5.900	6.200	1,787,000	5.9949	-4.69%
2017-11-29	0	0.640	0.620	0.640	0.620	0.640	1,627,600	1,022,184	0.6280	6.400	6.200	6.400	6.200	6.400	162,760	6.2803	-1.54%
2017-11-28	0	0.650	0.630	0.650	0.620	0.650	966,000	600,140	0.6213	6.500	6.300	6.500	6.200	6.500	96,600	6.2126	3.17%
2017-11-27	0	0.630	0.620	0.640	0.630	0.640	1,715,582	1,088,999	0.6348	6.300	6.200	6.400	6.300	6.400	171,558	6.3477	-3.08%
2017-11-24	0	0.650	0.640	0.650	0.640	0.670	2,580,000	1,673,600	0.6487	6.500	6.400	6.500	6.400	6.700	258,000	6.4868	-2.99%
2017-11-23	0	0.670	0.660	0.670	0.650	0.680	2,415,000	1,615,100	0.6688	6.700	6.600	6.700	6.500	6.800	241,500	6.6878	-1.47%
2017-11-22	0	0.680	0.660	0.680	0.650	0.690	4,311,400	2,870,828	0.6659	6.800	6.600	6.800	6.500	6.900	431,140	6.6587	-1.45%
2017-11-21	0	0.690	0.680	0.690	0.680	0.710	7,794,670	5,425,328	0.6960	6.900	6.800	6.900	6.800	7.100	779,467	6.9603	1.47%
2017-11-20	0	0.680	0.660	0.680	0.640	0.700	6,469,019	4,365,112	0.6748	6.800	6.600	6.800	6.400	7.000	646,902	6.7477	6.25%
2017-11-17	0	0.640	0.630	0.640	0.600	0.650	4,100,000	2,573,950	0.6278	6.400	6.300	6.400	6.000	6.500	410,000	6.2779	4.92%
2017-11-16	0	0.610	0.610	0.620	0.600	0.610	1,990,111	1,212,163	0.6091	6.100	6.100	6.200	6.000	6.100	199,011	6.0909	1.67%
2017-11-15	0	0.600	0.600	0.610	0.600	0.620	1,105,000	666,600	0.6033	6.000	6.000	6.100	6.000	6.200	110,500	6.0326	-1.64%
2017-11-14	0	0.610	0.610	0.620	0.600	0.620	3,413,259	2,069,107	0.6062	6.100	6.100	6.200	6.000	6.200	341,326	6.0620	3.39%
2017-11-13	0	0.590	0.590	0.610	0.590	0.620	8,175,000	4,944,700	0.6049	5.900	5.900	6.100	5.900	6.200	817,500	6.0486	-4.84%
2017-11-10	0	0.620	0.620	0.630	0.590	0.640	11,329,000	6,899,708	0.6090	6.200	6.200	6.300	5.900	6.400	1,132,900	6.0903	-3.12%
2017-11-09	0	0.640	0.630	0.650	0.620	0.640	962,000	612,720	0.6369	6.400	6.300	6.500	6.200	6.400	96,200	6.3692	1.59%
2017-11-08	0	0.630	0.620	0.640	0.620	0.660	5,347,400	3,402,840	0.6364	6.300	6.200	6.400	6.200	6.600	534,740	6.3635	0.00%
2017-11-07	0	0.630	0.630	0.640	0.620	0.660	13,654,000	8,658,320	0.6341	6.300	6.300	6.400	6.200	6.600	1,365,400	6.3412	-7.35%
2017-11-06	0	0.680	0.670	0.680	0.640	0.690	4,712,000	3,147,580	0.6680	6.800	6.700	6.800	6.400	6.900	471,200	6.6799	-1.45%
2017-11-03	0	0.690	0.690	0.700	0.680	0.710	2,201,116	1,513,525	0.6876	6.900	6.900	7.000	6.800	7.100	220,112	6.8762	-1.43%
2017-11-02	0	0.700	0.690	0.700	0.700	0.710	5,460,000	3,831,000	0.7016	7.000	6.900	7.000	7.000	7.100	546,000	7.0165	-1.41%
2017-11-01	0	0.710	0.710	0.720	0.700	0.740	7,051,000	5,066,880	0.7186	7.100	7.100	7.200	7.000	7.400	705,100	7.1860	0.00%
2017-10-31	0	0.710	0.700	0.710	0.700	0.720	2,301,000	1,629,870	0.7083	7.100	7.000	7.100	7.000	7.200	230,100	7.0833	0.00%
2017-10-30	0	0.710	0.700	0.710	0.700	0.710	1,460,000	1,024,800	0.7019	7.100	7.000	7.100	7.000	7.100	146,000	7.0192	1.43%
2017-10-27	0	0.700	0.690	0.700	0.690	0.710	1,240,000	871,400	0.7027	7.000	6.900	7.000	6.900	7.100	124,000	7.0274	-1.41%
2017-10-26	0	0.710	0.700	0.710	0.680	0.720	2,830,000	1,987,540	0.7023	7.100	7.000	7.100	6.800	7.200	283,000	7.0231	-1.39%
2017-10-25	0	0.720	0.710	0.720	0.680	0.720	3,847,500	2,681,950	0.6971	7.200	7.100	7.200	6.800	7.200	384,750	6.9706	5.88%
2017-10-24	0	0.680	0.680	0.690	0.680	0.700	2,560,000	1,783,200	0.6966	6.800	6.800	6.900	6.800	7.000	256,000	6.9656	-2.86%
2017-10-23	0	0.700	0.700	0.710	0.680	0.720	3,553,400	2,505,060	0.7050	7.000	7.000	7.100	6.800	7.200	355,340	7.0498	2.94%
2017-10-20	0	0.680	0.670	0.690	0.620	0.690	6,363,480	4,226,096	0.6641	6.800	6.700	6.900	6.200	6.900	636,348	6.6412	6.25%
2017-10-19	0	0.640	0.630	0.640	0.610	0.680	28,627,000	18,749,610	0.6550	6.400	6.300	6.400	6.100	6.800	2,862,700	6.5496	-5.88%
2017-10-18	0	0.680	0.680	0.690	0.670	0.700	7,240,000	4,964,200	0.6857	6.800	6.800	6.900	6.700	7.000	724,000	6.8566	-2.86%
2017-10-17	0	0.700	0.690	0.700	0.670	0.740	17,762,500	12,431,300	0.6999	7.000	6.900	7.000	6.700	7.400	1,776,250	6.9986	-4.11%
2017-10-16	0	0.730	0.720	0.730	0.680	0.760	45,832,525	33,794,330	0.7373	7.300	7.200	7.300	6.800	7.600	4,583,252	7.3734	4.29%
2017-10-13	0	0.700	0.690	0.700	0.690	0.740	39,717,612	28,390,301	0.7148	7.000	6.900	7.000	6.900	7.400	3,971,761	7.1480	-1.41%
2017-10-12	0	0.710	0.700	0.710	0.600	0.720	50,430,447	34,707,577	0.6882	7.100	7.000	7.100	6.000	7.200	5,043,045	6.8823	14.52%
2017-10-11	0	0.620	0.590	0.620	0.590	0.660	7,833,117	4,865,356	0.6211	6.200	5.900	6.200	5.900	6.600	783,312	6.2113	3.33%
2017-10-10	0	0.600	0.580	0.600	0.570	0.600	5,260,000	3,044,600	0.5788	6.000	5.800	6.000	5.700	6.000	526,000	5.7882	1.69%
2017-10-09	0	0.590	0.580	0.600	0.580	0.600	1,747,200	1,023,448	0.5858	5.900	5.800	6.000	5.800	6.000	174,720	5.8576	-1.67%
2017-10-06	0	0.600	0.590	0.600	0.590	0.600	2,050,112	1,222,163	0.5961	6.000	5.900	6.000	5.900	6.000	205,011	5.9614	-1.64%
2017-10-04	0	0.610	0.590	0.610	0.600	0.610	3,180,000	1,920,200	0.6038	6.100	5.900	6.100	6.000	6.100	318,000	6.0384	0.00%
2017-10-03	0	0.610	0.610	0.620	0.600	0.620	3,060,000	1,854,000	0.6059	6.100	6.100	6.200	6.000	6.200	306,000	6.0588	1.67%
2017-09-29	0	0.600	0.590	0.600	0.600	0.610	2,311,038	1,388,291	0.6007	6.000	5.900	6.000	6.000	6.100	231,104	6.0072	0.00%
2017-09-28	0	0.600	0.580	0.600	0.580	0.600	5,181,000	3,034,340	0.5857	6.000	5.800	6.000	5.800	6.000	518,100	5.8567	-1.64%
2017-09-27	0	0.610	0.610	0.620	0.590	0.620	4,427,500	2,682,950	0.6060	6.100	6.100	6.200	5.900	6.200	442,750	6.0597	3.39%
2017-09-26	0	0.590	0.580	0.600	0.560	0.620	6,514,500	3,786,320	0.5812	5.900	5.800	6.000	5.600	6.200	651,450	5.8121	-1.67%
2017-09-25	0	0.600	0.590	0.610	0.530	0.680	33,740,111	19,588,154	0.5806	6.000	5.900	6.100	5.300	6.800	3,374,011	5.8056	-11.76%
2017-09-22	0	0.680	0.670	0.680	0.650	0.690	4,870,000	3,273,100	0.6721	6.800	6.700	6.800	6.500	6.900	487,000	6.7209	0.00%
2017-09-21	0	0.680	0.680	0.690	0.630	0.720	34,078,223	23,226,340	0.6816	6.800	6.800	6.900	6.300	7.200	3,407,822	6.8156	9.68%
2017-09-20	0	0.620	0.620	0.630	0.600	0.660	8,535,000	5,367,250	0.6289	6.200	6.200	6.300	6.000	6.600	853,500	6.2885	-6.06%
2017-09-19	0	0.660	0.650	0.660	0.560	0.670	29,171,335	18,671,034	0.6400	6.600	6.500	6.600	5.600	6.700	2,917,134	6.4005	20.00%
2017-09-18	0	0.550	0.550	0.560	0.520	0.560	3,710,000	2,023,700	0.5455	5.500	5.500	5.600	5.200	5.600	371,000	5.4547	7.84%
2017-09-15	0	0.510	0.510	0.520	0.490	0.540	9,620,000	4,845,100	0.5036	5.100	5.100	5.200	4.900	5.400	962,000	5.0365	-5.56%
2017-09-14	0	0.540	0.540	0.550	0.530	0.560	3,820,112	2,080,058	0.5445	5.400	5.400	5.500	5.300	5.600	382,011	5.4450	-5.26%
2017-09-13	0	0.570	0.560	0.570	0.530	0.580	11,081,786	6,178,746	0.5576	5.700	5.600	5.700	5.300	5.800	1,108,179	5.5756	0.00%
2017-09-12	0	0.570	0.560	0.570	0.480	0.600	27,254,359	15,229,214	0.5588	5.700	5.600	5.700	4.800	6.000	2,725,436	5.5878	20.00%
2017-09-11	0	0.475	0.470	0.480	0.450	0.500	8,910,558	4,224,445	0.4741	4.750	4.700	4.800	4.500	5.000	891,056	4.7409	-12.04%
2017-09-08	1	0.540	0.530	0.550	0.430	0.610	16,190,809	8,833,993	0.5456	5.400	5.300	5.500	4.300	6.100	1,619,081	5.4562	25.58%
2017-09-07	0	0.430	0.425	0.430	0.415	0.430	2,520,000	1,061,300	0.4212	4.300	4.250	4.300	4.150	4.300	252,000	4.2115	1.18%
2017-09-06	0	0.425	0.415	0.425	0.400	0.425	6,810,000	2,823,250	0.4146	4.250	4.150	4.250	4.000	4.250	681,000	4.1457	3.66%
2017-09-05	0	0.410	0.405	0.410	0.395	0.410	2,621,000	1,058,635	0.4039	4.100	4.050	4.100	3.950	4.100	262,100	4.0390	-2.38%
2017-09-04	0	0.420	0.405	0.420	0.410	0.420	1,200,000	499,000	0.4158	4.200	4.050	4.200	4.100	4.200	120,000	4.1583	0.00%
2017-09-01	0	0.420	0.405	0.420	0.400	0.420	1,740,000	712,200	0.4093	4.200	4.050	4.200	4.000	4.200	174,000	4.0931	5.00%
2017-08-31	0	0.400	0.400	0.405	0.400	0.400	480,000	192,000	0.4000	4.000	4.000	4.050	4.000	4.000	48,000	4.0000	-1.23%
2017-08-30	0	0.405	0.400	0.405	0.405	0.405	80,000	32,400	0.4050	4.050	4.000	4.050	4.050	4.050	8,000	4.0500	-1.22%
2017-08-29	0	0.410	0.400	0.410	0.395	0.410	1,020,000	408,100	0.4001	4.100	4.000	4.100	3.950	4.100	102,000	4.0010	2.50%
2017-08-28	0	0.400	0.400	0.405	0.400	0.410	807,000	327,230	0.4055	4.000	4.000	4.050	4.000	4.100	80,700	4.0549	-2.44%
2017-08-25	0	0.410	0.405	0.410	0.405	0.410	902,000	369,290	0.4094	4.100	4.050	4.100	4.050	4.100	90,200	4.0941	0.00%
2017-08-24	0	0.410	0.400	0.410	0.400	0.410	2,560,000	1,032,100	0.4032	4.100	4.000	4.100	4.000	4.100	256,000	4.0316	2.50%
2017-08-22	0	0.400	0.400	0.405	0.395	0.410	3,820,000	1,535,300	0.4019	4.000	4.000	4.050	3.950	4.100	382,000	4.0191	-1.23%
2017-08-21	0	0.405	0.405	0.410	0.400	0.415	3,800,000	1,552,600	0.4086	4.050	4.050	4.100	4.000	4.150	380,000	4.0858	-3.57%
2017-08-18	0	0.420	0.400	0.425	0.400	0.420	2,122,100	870,003	0.4100	4.200	4.000	4.250	4.000	4.200	212,210	4.0997	5.00%
2017-08-17	0	0.400	0.400	0.410	0.400	0.410	2,040,000	830,200	0.4070	4.000	4.000	4.100	4.000	4.100	204,000	4.0696	-4.76%
2017-08-16	0	0.420	0.410	0.415	0.410	0.420	2,080,000	859,700	0.4133	4.200	4.100	4.150	4.100	4.200	208,000	4.1332	-1.18%
2017-08-15	0	0.425	0.415	0.425	0.405	0.425	970,000	401,800	0.4142	4.250	4.150	4.250	4.050	4.250	97,000	4.1423	2.41%
2017-08-14	0	0.415	0.410	0.415	0.410	0.420	860,000	355,900	0.4138	4.150	4.100	4.150	4.100	4.200	86,000	4.1384	2.47%
2017-08-11	0	0.405	0.405	0.410	0.400	0.415	1,044,000	421,020	0.4033	4.050	4.050	4.100	4.000	4.150	104,400	4.0328	0.00%
2017-08-10	0	0.405	0.400	0.410	0.390	0.410	2,920,000	1,161,600	0.3978	4.050	4.000	4.100	3.900	4.100	292,000	3.9781	-3.57%
2017-08-09	0	0.420	0.410	0.420	0.400	0.420	2,440,000	1,004,200	0.4116	4.200	4.100	4.200	4.000	4.200	244,000	4.1156	1.20%
2017-08-08	0	0.415	0.410	0.420	0.410	0.420	720,000	300,300	0.4171	4.150	4.100	4.200	4.100	4.200	72,000	4.1708	-1.19%
2017-08-07	0	0.420	0.410	0.420	0.410	0.425	1,130,000	467,700	0.4139	4.200	4.100	4.200	4.100	4.250	113,000	4.1389	-1.18%
2017-08-04	0	0.425	0.420	0.425	0.415	0.425	560,000	232,600	0.4154	4.250	4.200	4.250	4.150	4.250	56,000	4.1536	0.00%
2017-08-03	0	0.425	0.420	0.425	0.420	0.425	262,000	110,080	0.4202	4.250	4.200	4.250	4.200	4.250	26,200	4.2015	1.19%
2017-08-02	0	0.420	0.415	0.420	0.410	0.430	2,181,000	914,095	0.4191	4.200	4.150	4.200	4.100	4.300	218,100	4.1912	0.00%
2017-08-01	0	0.420	0.410	0.420	0.410	0.420	450,000	185,850	0.4130	4.200	4.100	4.200	4.100	4.200	45,000	4.1300	2.44%
2017-07-31	0	0.410	0.405	0.415	0.400	0.420	1,151,600	470,232	0.4083	4.100	4.050	4.150	4.000	4.200	115,160	4.0833	-3.53%
2017-07-28	0	0.425	0.410	0.425	0.415	0.425	720,000	301,500	0.4188	4.250	4.100	4.250	4.150	4.250	72,000	4.1875	2.41%
2017-07-27	0	0.415	0.405	0.415	0.400	0.420	4,200,000	1,708,500	0.4068	4.150	4.050	4.150	4.000	4.200	420,000	4.0679	-1.19%
2017-07-26	0	0.420	0.415	0.420	0.400	0.420	853,000	353,250	0.4141	4.200	4.150	4.200	4.000	4.200	85,300	4.1413	5.00%
2017-07-25	0	0.400	0.400	0.430	0.400	0.420	1,821,368	741,385	0.4070	4.000	4.000	4.300	4.000	4.200	182,137	4.0705	-4.76%
2017-07-24	0	0.420	0.420	0.430	0.415	0.420	190,000	79,450	0.4182	4.200	4.200	4.300	4.150	4.200	19,000	4.1816	0.00%
2017-07-21	0	0.420	0.410	0.420	0.410	0.425	480,000	198,200	0.4129	4.200	4.100	4.200	4.100	4.250	48,000	4.1292	-1.18%
2017-07-20	0	0.425	0.420	0.425	0.425	0.425	220,000	93,500	0.4250	4.250	4.200	4.250	4.250	4.250	22,000	4.2500	0.00%
2017-07-19	0	0.425	0.425	0.430	0.420	0.425	660,000	279,500	0.4235	4.250	4.250	4.300	4.200	4.250	66,000	4.2348	2.41%
2017-07-18	0	0.415	0.410	0.420	0.410	0.420	1,540,600	635,134	0.4123	4.150	4.100	4.200	4.100	4.200	154,060	4.1226	-2.35%
2017-07-17	0	0.425	0.420	0.430	0.415	0.450	2,684,000	1,138,900	0.4243	4.250	4.200	4.300	4.150	4.500	268,400	4.2433	-3.41%
2017-07-14	0	0.440	0.430	0.440	0.430	0.450	3,660,000	1,625,300	0.4441	4.400	4.300	4.400	4.300	4.500	366,000	4.4407	4.76%
2017-07-13	0	0.420	0.415	0.420	0.410	0.430	4,664,000	1,937,140	0.4153	4.200	4.150	4.200	4.100	4.300	466,400	4.1534	-4.55%
2017-07-12	0	0.440	0.435	0.440	0.440	0.445	880,400	387,468	0.4401	4.400	4.350	4.400	4.400	4.450	88,040	4.4010	-2.22%
2017-07-11	0	0.450	0.435	0.450	0.430	0.455	1,340,000	589,200	0.4397	4.500	4.350	4.500	4.300	4.550	134,000	4.3970	2.27%
2017-07-10	0	0.440	0.425	0.440	0.440	0.440	880,000	387,200	0.4400	4.400	4.250	4.400	4.400	4.400	88,000	4.4000	-1.12%
2017-07-07	0	0.445	0.425	0.445	0.415	0.445	620,000	267,600	0.4316	4.450	4.250	4.450	4.150	4.450	62,000	4.3161	3.49%
2017-07-06	0	0.430	0.425	0.430	0.410	0.430	600,000	251,800	0.4197	4.300	4.250	4.300	4.100	4.300	60,000	4.1967	0.00%
2017-07-05	0	0.430	0.420	0.430	-	-	2,000	800	0.4000	4.300	4.200	4.300	-	-	200	4.0000	0.00%
2017-07-04	0	0.430	0.420	0.450	0.420	0.430	1,340,000	567,800	0.4237	4.300	4.200	4.500	4.200	4.300	134,000	4.2373	0.00%
2017-07-03	0	0.430	0.425	0.450	0.430	0.450	703,340	309,939	0.4407	4.300	4.250	4.500	4.300	4.500	70,334	4.4067	-2.27%
2017-06-30	0	0.440	0.435	0.445	0.435	0.440	1,120,000	490,400	0.4379	4.400	4.350	4.450	4.350	4.400	112,000	4.3786	-1.12%
2017-06-29	0	0.445	0.445	0.450	0.435	0.465	1,165,000	521,750	0.4479	4.450	4.450	4.500	4.350	4.650	116,500	4.4785	-4.30%
2017-06-28	0	0.465	0.450	0.465	0.450	0.470	2,960,000	1,362,800	0.4604	4.650	4.500	4.650	4.500	4.700	296,000	4.6041	-2.11%
2017-06-27	0	0.475	0.465	0.475	0.460	0.485	2,610,600	1,231,823	0.4719	4.750	4.650	4.750	4.600	4.850	261,060	4.7185	0.00%
2017-06-26	0	0.475	0.465	0.475	0.420	0.475	2,820,000	1,297,600	0.4601	4.750	4.650	4.750	4.200	4.750	282,000	4.6014	4.40%
2017-06-23	0	0.455	0.435	0.455	0.430	0.455	1,130,112	497,847	0.4405	4.550	4.350	4.550	4.300	4.550	113,011	4.4053	1.11%
2017-06-22	0	0.450	0.440	0.450	0.420	0.450	2,130,000	917,890	0.4309	4.500	4.400	4.500	4.200	4.500	213,000	4.3093	7.14%
2017-06-21	0	0.420	0.420	0.425	0.420	0.420	580,000	243,600	0.4200	4.200	4.200	4.250	4.200	4.200	58,000	4.2000	-1.18%
2017-06-20	0	0.425	0.425	0.430	0.405	0.425	1,070,000	448,500	0.4192	4.250	4.250	4.300	4.050	4.250	107,000	4.1916	0.00%
2017-06-19	0	0.425	0.420	0.425	0.420	0.430	2,250,000	950,850	0.4226	4.250	4.200	4.250	4.200	4.300	225,000	4.2260	-1.16%
2017-06-16	0	0.430	0.420	0.430	0.425	0.435	1,600,000	684,200	0.4276	4.300	4.200	4.300	4.250	4.350	160,000	4.2763	-2.27%
2017-06-15	0	0.440	0.430	0.440	0.425	0.440	2,312,000	999,680	0.4324	4.400	4.300	4.400	4.250	4.400	231,200	4.3239	0.00%
2017-06-14	0	0.440	0.430	0.440	0.430	0.440	900,000	391,400	0.4349	4.400	4.300	4.400	4.300	4.400	90,000	4.3489	0.00%
2017-06-13	0	0.440	0.430	0.440	0.430	0.440	880,000	382,900	0.4351	4.400	4.300	4.400	4.300	4.400	88,000	4.3511	-1.12%
2017-06-12	0	0.445	0.440	0.460	0.435	0.450	360,000	158,500	0.4403	4.450	4.400	4.600	4.350	4.500	36,000	4.4028	0.00%
2017-06-09	0	0.445	0.445	0.450	0.435	0.450	1,060,000	465,500	0.4392	4.450	4.450	4.500	4.350	4.500	106,000	4.3915	-1.11%
2017-06-08	0	0.450	0.445	0.450	0.430	0.465	4,450,670	2,010,609	0.4518	4.500	4.450	4.500	4.300	4.650	445,067	4.5175	0.00%
2017-06-07	0	0.450	0.440	0.450	0.440	0.450	1,475,899	652,553	0.4421	4.500	4.400	4.500	4.400	4.500	147,590	4.4214	0.00%
2017-06-06	0	0.450	0.450	0.455	0.440	0.450	740,112	328,847	0.4443	4.500	4.500	4.550	4.400	4.500	74,011	4.4432	1.12%
2017-06-05	0	0.445	0.435	0.450	0.430	0.450	2,604,487	1,149,139	0.4412	4.450	4.350	4.500	4.300	4.500	260,449	4.4122	-2.20%
2017-06-02	0	0.455	0.455	0.460	0.435	0.465	3,380,000	1,524,000	0.4509	4.550	4.550	4.600	4.350	4.650	338,000	4.5089	-3.19%
2017-06-01	0	0.470	0.460	0.470	0.460	0.470	1,140,000	526,900	0.4622	4.700	4.600	4.700	4.600	4.700	114,000	4.6219	0.00%
2017-05-31	0	0.470	0.465	0.470	0.460	0.495	1,525,000	720,350	0.4724	4.700	4.650	4.700	4.600	4.950	152,500	4.7236	-1.05%
2017-05-29	0	0.475	0.465	0.480	0.465	0.475	1,378,884	647,369	0.4695	4.750	4.650	4.800	4.650	4.750	137,888	4.6949	0.00%
2017-05-26	0	0.475	0.465	0.475	0.455	0.475	3,700,000	1,715,300	0.4636	4.750	4.650	4.750	4.550	4.750	370,000	4.6359	0.00%
2017-05-25	0	0.475	0.470	0.480	0.470	0.485	2,510,670	1,191,554	0.4746	4.750	4.700	4.800	4.700	4.850	251,067	4.7460	-3.06%
2017-05-24	0	0.490	0.485	0.495	0.465	0.490	2,200,000	1,053,200	0.4787	4.900	4.850	4.950	4.650	4.900	220,000	4.7873	-1.01%
2017-05-23	0	0.495	0.485	0.495	0.475	0.500	5,150,112	2,487,300	0.4830	4.950	4.850	4.950	4.750	5.000	515,011	4.8296	-1.00%
2017-05-22	0	0.500	0.490	0.500	0.490	0.520	4,713,765	2,371,298	0.5031	5.000	4.900	5.000	4.900	5.200	471,376	5.0306	0.00%
2017-05-19	0	0.500	0.490	0.500	0.475	0.520	6,287,000	3,154,120	0.5017	5.000	4.900	5.000	4.750	5.200	628,700	5.0169	5.26%
2017-05-18	0	0.475	0.470	0.480	0.470	0.485	3,466,651	1,648,675	0.4756	4.750	4.700	4.800	4.700	4.850	346,665	4.7558	-2.06%
2017-05-17	0	0.485	0.475	0.485	0.465	0.500	9,108,857	4,391,674	0.4821	4.850	4.750	4.850	4.650	5.000	910,886	4.8213	-2.02%
2017-05-16	0	0.495	0.495	0.500	0.475	0.520	32,451,117	16,150,236	0.4977	4.950	4.950	5.000	4.750	5.200	3,245,112	4.9768	7.61%
2017-05-15	0	0.460	0.450	0.460	0.440	0.460	3,840,000	1,731,300	0.4509	4.600	4.500	4.600	4.400	4.600	384,000	4.5086	4.55%
2017-05-12	0	0.440	0.430	0.440	0.435	0.450	2,340,000	1,035,600	0.4426	4.400	4.300	4.400	4.350	4.500	234,000	4.4256	-2.22%
2017-05-11	0	0.450	0.445	0.450	0.430	0.460	4,624,466	2,035,608	0.4402	4.500	4.450	4.500	4.300	4.600	462,447	4.4018	1.12%
2017-05-10	0	0.445	0.440	0.445	0.435	0.480	6,300,000	2,869,150	0.4554	4.450	4.400	4.450	4.350	4.800	630,000	4.5542	-3.26%
2017-05-09	0	0.460	0.455	0.465	0.405	0.470	13,390,000	6,018,650	0.4495	4.600	4.550	4.650	4.050	4.700	1,339,000	4.4949	9.52%
2017-05-08	0	0.420	0.415	0.420	0.385	0.435	11,030,670	4,565,079	0.4139	4.200	4.150	4.200	3.850	4.350	1,103,067	4.1385	-3.45%
2017-05-05	0	0.435	0.435	0.440	0.430	0.495	22,183,344	10,196,709	0.4597	4.350	4.350	4.400	4.300	4.950	2,218,334	4.5966	-7.45%
2017-05-04	0	0.470	0.470	0.475	0.420	0.480	17,614,936	7,901,539	0.4486	4.700	4.700	4.750	4.200	4.800	1,761,494	4.4857	11.90%
2017-05-02	0	0.420	0.415	0.420	0.395	0.425	8,574,417	3,545,648	0.4135	4.200	4.150	4.200	3.950	4.250	857,442	4.1351	3.70%
2017-04-28	0	0.405	0.400	0.405	0.375	0.410	19,875,926	7,977,479	0.4014	4.050	4.000	4.050	3.750	4.100	1,987,593	4.0136	8.00%
2017-04-27	0	0.375	0.370	0.380	0.340	0.375	16,040,153	5,754,445	0.3588	3.750	3.700	3.800	3.400	3.750	1,604,015	3.5875	10.29%
2017-04-26	0	0.340	0.335	0.340	0.320	0.345	18,090,555	6,006,191	0.3320	3.400	3.350	3.400	3.200	3.450	1,809,056	3.3201	6.25%
2017-04-25	0	0.320	0.315	0.320	0.300	0.320	3,741,756	1,163,154	0.3109	3.200	3.150	3.200	3.000	3.200	374,176	3.1086	6.67%
2017-04-24	0	0.300	0.300	0.310	0.300	0.315	6,424,890	1,967,007	0.3062	3.000	3.000	3.100	3.000	3.150	642,489	3.0615	-1.64%
2017-04-21	0	0.305	0.300	0.310	0.285	0.315	7,819,455	2,373,750	0.3036	3.050	3.000	3.100	2.850	3.150	781,946	3.0357	7.02%
2017-04-20	0	0.285	0.275	0.285	0.275	0.285	856,600	239,249	0.2793	2.850	2.750	2.850	2.750	2.850	85,660	2.7930	1.79%
2017-04-19	0	0.280	0.275	0.280	0.275	0.280	1,220,000	337,600	0.2767	2.800	2.750	2.800	2.750	2.800	122,000	2.7672	-1.75%
2017-04-18	0	0.285	0.280	0.285	0.280	0.285	507,000	144,220	0.2845	2.850	2.800	2.850	2.800	2.850	50,700	2.8446	1.79%
2017-04-13	0	0.280	0.280	0.285	0.280	0.285	625,825	175,672	0.2807	2.800	2.800	2.850	2.800	2.850	62,582	2.8070	-1.75%
2017-04-12	0	0.285	0.280	0.285	0.285	0.285	1,289,370	367,236	0.2848	2.850	2.800	2.850	2.850	2.850	128,937	2.8482	0.00%
2017-04-11	0	0.285	0.280	0.285	0.280	0.290	840,000	238,600	0.2840	2.850	2.800	2.850	2.800	2.900	84,000	2.8405	-1.72%
2017-04-10	0	0.290	0.280	0.290	0.285	0.290	2,182,915	626,987	0.2872	2.900	2.800	2.900	2.850	2.900	218,292	2.8722	0.00%
2017-04-07	0	0.290	0.285	0.290	0.285	0.295	2,217,434	636,740	0.2872	2.900	2.850	2.900	2.850	2.950	221,743	2.8715	1.75%
2017-04-06	0	0.285	0.280	0.290	0.285	0.310	3,837,597	1,112,127	0.2898	2.850	2.800	2.900	2.850	3.100	383,760	2.8980	-6.56%
2017-04-05	0	0.305	0.300	0.305	0.270	0.305	8,788,906	2,527,289	0.2876	3.050	3.000	3.050	2.700	3.050	878,891	2.8755	10.91%
2017-04-03	0	0.275	0.275	0.280	0.255	0.280	13,404,796	3,558,665	0.2655	2.750	2.750	2.800	2.550	2.800	1,340,480	2.6548	7.84%
2017-03-31	0	0.255	0.250	0.255	0.245	0.255	10,565,910	2,634,172	0.2493	2.550	2.500	2.550	2.450	2.550	1,056,591	2.4931	0.00%
2017-03-30	0	0.255	0.250	0.255	0.250	0.265	13,212,860	3,383,948	0.2561	2.550	2.500	2.550	2.500	2.650	1,321,286	2.5611	-3.77%
2017-03-29	0	0.265	0.260	0.270	0.265	0.300	24,925,489	6,845,395	0.2746	2.650	2.600	2.700	2.650	3.000	2,492,549	2.7463	-13.11%
2017-03-28	0	0.305	0.300	0.305	0.300	0.305	2,312,400	699,647	0.3026	3.050	3.000	3.050	3.000	3.050	231,240	3.0256	0.00%
2017-03-27	0	0.305	0.300	0.305	0.300	0.310	2,640,000	802,700	0.3041	3.050	3.000	3.050	3.000	3.100	264,000	3.0405	-1.61%
2017-03-24	0	0.310	0.305	0.315	0.300	0.315	1,841,000	564,785	0.3068	3.100	3.050	3.150	3.000	3.150	184,100	3.0678	-3.12%
2017-03-23	0	0.320	0.315	0.320	0.315	0.320	700,000	222,500	0.3179	3.200	3.150	3.200	3.150	3.200	70,000	3.1786	0.00%
2017-03-22	0	0.320	0.315	0.330	0.315	0.320	1,580,000	503,600	0.3187	3.200	3.150	3.300	3.150	3.200	158,000	3.1873	0.00%
2017-03-21	0	0.320	0.320	0.325	0.315	0.330	3,580,000	1,160,200	0.3241	3.200	3.200	3.250	3.150	3.300	358,000	3.2408	1.59%
2017-03-20	0	0.315	0.310	0.320	0.310	0.320	2,580,000	813,400	0.3153	3.150	3.100	3.200	3.100	3.200	258,000	3.1527	3.28%
2017-03-17	0	0.305	0.305	0.310	0.305	0.305	903,400	275,486	0.3049	3.050	3.050	3.100	3.050	3.050	90,340	3.0494	0.00%
2017-03-16	0	0.305	0.305	0.310	0.305	0.325	3,397,000	1,052,950	0.3100	3.050	3.050	3.100	3.050	3.250	339,700	3.0996	1.67%
2017-03-15	0	0.300	0.300	0.305	0.300	0.310	2,530,000	766,700	0.3030	3.000	3.000	3.050	3.000	3.100	253,000	3.0304	-3.23%
2017-03-14	0	0.310	0.310	0.315	0.305	0.310	3,834,600	1,179,100	0.3075	3.100	3.100	3.150	3.050	3.100	383,460	3.0749	1.64%
2017-03-13	0	0.305	0.305	0.315	0.305	0.340	4,229,200	1,336,206	0.3159	3.050	3.050	3.150	3.050	3.400	422,920	3.1595	-3.17%
2017-03-10	0	0.315	0.310	0.315	0.280	0.335	9,989,600	3,123,880	0.3127	3.150	3.100	3.150	2.800	3.350	998,960	3.1271	10.53%
2017-03-09	0	0.285	0.285	0.290	0.285	0.295	2,902,400	842,596	0.2903	2.850	2.850	2.900	2.850	2.950	290,240	2.9031	-5.00%
2017-03-08	0	0.300	0.295	0.300	0.295	0.340	10,999,800	3,399,439	0.3090	3.000	2.950	3.000	2.950	3.400	1,099,980	3.0905	-10.45%
2017-03-07	0	0.335	0.330	0.340	0.320	0.360	6,577,000	2,228,565	0.3388	3.350	3.300	3.400	3.200	3.600	657,700	3.3884	-5.63%
2017-03-06	0	0.355	0.350	0.360	0.345	0.370	3,024,000	1,074,250	0.3552	3.550	3.500	3.600	3.450	3.700	302,400	3.5524	4.41%
2017-03-03	0	0.340	0.335	0.340	0.335	0.340	2,062,000	696,840	0.3379	3.400	3.350	3.400	3.350	3.400	206,200	3.3794	1.49%
2017-03-02	0	0.335	0.330	0.335	0.330	0.335	1,940,000	647,000	0.3335	3.350	3.300	3.350	3.300	3.350	194,000	3.3351	0.00%
2017-03-01	0	0.335	0.335	0.340	0.330	0.335	1,680,000	558,800	0.3326	3.350	3.350	3.400	3.300	3.350	168,000	3.3262	0.00%
2017-02-28	0	0.335	0.330	0.335	0.320	0.335	1,060,000	351,600	0.3317	3.350	3.300	3.350	3.200	3.350	106,000	3.3170	1.52%
2017-02-27	0	0.330	0.330	0.335	0.320	0.350	3,823,000	1,269,360	0.3320	3.300	3.300	3.350	3.200	3.500	382,300	3.3203	4.21%
2017-02-24	0	0.385	0.375	0.390	0.365	0.390	9,761,100	3,692,907	0.3783	3.167	3.084	3.208	3.002	3.208	1,186,744	3.1118	5.48%
2017-02-23	0	0.365	0.360	0.365	0.335	0.420	13,341,230	5,006,831	0.3753	3.002	2.961	3.002	2.755	3.455	1,622,013	3.0868	7.35%
2017-02-22	0	0.340	0.335	0.340	0.335	0.340	1,080,100	363,034	0.3361	2.797	2.755	2.797	2.755	2.797	131,317	2.7646	0.00%
2017-02-21	0	0.340	0.330	0.340	0.330	0.340	2,580,000	855,900	0.3317	2.797	2.714	2.797	2.714	2.797	313,674	2.7286	1.49%
2017-02-20	0	0.335	0.335	0.340	0.330	0.345	1,548,000	516,960	0.3340	2.755	2.755	2.797	2.714	2.838	188,204	2.7468	-2.90%
2017-02-17	0	0.345	0.335	0.345	0.335	0.345	1,400,000	473,000	0.3379	2.838	2.755	2.838	2.755	2.838	170,211	2.7789	0.00%
2017-02-16	0	0.345	0.340	0.345	0.330	0.355	480,460	166,358	0.3462	2.838	2.797	2.838	2.714	2.920	58,414	2.8479	0.00%
2017-02-15	0	0.345	0.345	0.350	0.320	0.350	3,370,100	1,153,933	0.3424	2.838	2.838	2.879	2.632	2.879	409,733	2.8163	4.55%
2017-02-14	0	0.330	0.330	0.335	0.320	0.345	3,540,000	1,164,700	0.3290	2.714	2.714	2.755	2.632	2.838	430,389	2.7062	-5.71%
2017-02-13	0	0.350	0.340	0.350	0.330	0.360	3,743,000	1,298,520	0.3469	2.879	2.797	2.879	2.714	2.961	455,070	2.8535	-4.11%
2017-02-10	0	0.365	0.365	0.370	0.360	0.370	1,520,000	555,100	0.3652	3.002	3.002	3.043	2.961	3.043	184,800	3.0038	0.00%
2017-02-09	0	0.365	0.365	0.370	0.365	0.375	2,191,000	814,250	0.3716	3.002	3.002	3.043	3.002	3.084	266,379	3.0567	-2.67%
2017-02-08	0	0.375	0.375	0.380	0.370	0.385	2,658,000	1,002,545	0.3772	3.084	3.084	3.126	3.043	3.167	323,157	3.1023	0.00%
2017-02-07	0	0.375	0.365	0.370	0.360	0.380	4,660,000	1,742,800	0.3740	3.084	3.002	3.043	2.961	3.126	566,558	3.0761	4.17%
2017-02-06	0	0.360	0.360	0.370	0.355	0.380	4,323,400	1,594,790	0.3689	2.961	2.961	3.043	2.920	3.126	525,634	3.0340	2.86%
2017-02-03	0	0.350	0.345	0.355	0.340	0.355	3,260,000	1,129,800	0.3466	2.879	2.838	2.920	2.797	2.920	396,347	2.8505	-2.78%
2017-02-02	0	0.360	0.355	0.360	0.360	0.400	9,960,005	3,816,301	0.3832	2.961	2.920	2.961	2.961	3.290	1,210,927	3.1516	-2.70%
2017-02-01	0	0.370	0.365	0.375	0.285	0.385	15,541,000	5,387,235	0.3466	3.043	3.002	3.084	2.344	3.167	1,889,458	2.8512	23.33%
2017-01-27	0	0.300	0.295	0.305	0.280	0.300	2,080,000	611,600	0.2940	2.468	2.426	2.509	2.303	2.468	252,884	2.4185	11.11%
2017-01-26	0	0.270	0.270	0.275	0.265	0.275	1,780,400	478,610	0.2688	2.221	2.221	2.262	2.180	2.262	216,459	2.2111	0.00%
2017-01-25	0	0.270	0.270	0.275	0.248	0.290	23,785,100	6,094,957	0.2563	2.221	2.221	2.262	2.040	2.385	2,891,767	2.1077	-8.47%
2017-01-24	0	0.295	0.295	0.300	0.290	0.295	300,000	87,800	0.2927	2.426	2.426	2.468	2.385	2.426	36,474	2.4072	-1.67%
2017-01-23	0	0.300	0.295	0.305	0.300	0.300	340,000	102,000	0.3000	2.468	2.426	2.509	2.468	2.468	41,337	2.4675	0.00%
2017-01-20	0	0.300	0.300	0.305	0.300	0.300	1,260,000	378,000	0.3000	2.468	2.468	2.509	2.468	2.468	153,189	2.4675	-1.64%
2017-01-19	0	0.305	0.300	0.305	0.300	0.310	540,000	163,400	0.3026	2.509	2.468	2.509	2.468	2.550	65,653	2.4889	-1.61%
2017-01-18	0	0.310	0.310	0.315	0.305	0.310	740,000	225,500	0.3047	2.550	2.550	2.591	2.509	2.550	89,968	2.5064	3.33%
2017-01-17	0	0.300	0.300	0.305	0.300	0.305	680,000	204,500	0.3007	2.468	2.468	2.509	2.468	2.509	82,674	2.4736	0.00%
2017-01-16	0	0.300	0.295	0.300	0.300	0.310	760,000	229,300	0.3017	2.468	2.426	2.468	2.468	2.550	92,400	2.4816	-1.64%
2017-01-13	0	0.305	0.305	0.310	0.300	0.305	716,600	216,023	0.3015	2.509	2.509	2.550	2.468	2.509	87,123	2.4795	1.67%
2017-01-12	0	0.300	0.300	0.305	0.295	0.305	980,000	293,200	0.2992	2.468	2.468	2.509	2.426	2.509	119,147	2.4608	-3.23%
2017-01-11	0	0.310	0.305	0.310	0.305	0.315	682,200	210,727	0.3089	2.550	2.509	2.550	2.509	2.591	82,941	2.5407	-1.59%
2017-01-10	0	0.315	0.310	0.315	0.310	0.320	240,000	75,400	0.3142	2.591	2.550	2.591	2.550	2.632	29,179	2.5841	3.28%
2017-01-09	0	0.305	0.305	0.310	0.300	0.310	2,200,000	668,500	0.3039	2.509	2.509	2.550	2.468	2.550	267,474	2.4993	-4.69%
2017-01-06	0	0.320	0.315	0.325	0.310	0.320	300,000	94,800	0.3160	2.632	2.591	2.673	2.550	2.632	36,474	2.5991	-1.54%
2017-01-05	0	0.325	0.320	0.325	0.305	0.330	520,000	162,200	0.3119	2.673	2.632	2.673	2.509	2.714	63,221	2.5656	4.84%
2017-01-04	0	0.310	0.300	0.310	0.300	0.310	340,000	103,100	0.3032	2.550	2.468	2.550	2.468	2.550	41,337	2.4941	3.33%
2017-01-03	0	0.300	0.300	0.305	0.300	0.310	2,740,000	823,400	0.3005	2.468	2.468	2.509	2.468	2.550	333,126	2.4717	-1.64%
2016-12-30	0	0.305	0.300	0.310	0.305	0.320	660,000	205,500	0.3114	2.509	2.468	2.550	2.509	2.632	80,242	2.5610	-3.17%
2016-12-29	0	0.315	0.310	0.315	0.305	0.335	982,000	314,780	0.3205	2.591	2.550	2.591	2.509	2.755	119,391	2.6366	1.61%
2016-12-28	0	0.310	0.310	0.315	0.305	0.310	300,000	92,600	0.3087	2.550	2.550	2.591	2.509	2.550	36,474	2.5388	1.64%
2016-12-23	0	0.305	0.305	0.315	0.295	0.310	100,000	30,400	0.3040	2.509	2.509	2.591	2.426	2.550	12,158	2.5004	-1.61%
2016-12-22	0	0.310	0.305	0.310	0.295	0.315	1,620,000	495,300	0.3057	2.550	2.509	2.550	2.426	2.591	196,958	2.5148	-3.12%
2016-12-21	0	0.320	0.315	0.325	0.320	0.330	912,000	295,600	0.3241	2.632	2.591	2.673	2.632	2.714	110,880	2.6659	1.59%
2016-12-20	0	0.315	0.315	0.325	0.315	0.325	160,000	50,900	0.3181	2.591	2.591	2.673	2.591	2.673	19,453	2.6166	-3.08%
2016-12-19	0	0.325	0.325	0.330	0.310	0.330	1,920,000	617,600	0.3217	2.673	2.673	2.714	2.550	2.714	233,432	2.6457	-1.52%
2016-12-16	0	0.330	0.330	0.335	0.320	0.330	561,000	183,310	0.3268	2.714	2.714	2.755	2.632	2.714	68,206	2.6876	3.13%
2016-12-15	0	0.320	0.320	0.325	0.320	0.330	1,560,000	503,800	0.3229	2.632	2.632	2.673	2.632	2.714	189,663	2.6563	-3.03%
2016-12-14	0	0.330	0.330	0.340	0.330	0.345	240,000	80,800	0.3367	2.714	2.714	2.797	2.714	2.838	29,179	2.7691	-1.49%
2016-12-13	0	0.335	0.335	0.340	0.335	0.340	436,000	146,240	0.3354	2.755	2.755	2.797	2.755	2.797	53,008	2.7588	1.52%
2016-12-12	0	0.330	0.330	0.335	0.330	0.340	1,340,000	449,500	0.3354	2.714	2.714	2.755	2.714	2.797	162,916	2.7591	-2.94%
2016-12-09	0	0.340	0.340	0.350	0.340	0.355	2,862,000	984,860	0.3441	2.797	2.797	2.879	2.797	2.920	347,959	2.8304	-2.86%
2016-12-08	0	0.350	0.345	0.350	0.345	0.355	2,020,000	705,200	0.3491	2.879	2.838	2.879	2.838	2.920	245,589	2.8715	-2.78%
2016-12-07	0	0.360	0.355	0.360	0.350	0.370	2,080,000	753,300	0.3622	2.961	2.920	2.961	2.879	3.043	252,884	2.9788	0.00%
2016-12-06	0	0.360	0.355	0.360	0.355	0.370	1,200,000	435,600	0.3630	2.961	2.920	2.961	2.920	3.043	145,895	2.9857	-1.37%
2016-12-05	0	0.365	0.360	0.365	0.360	0.385	1,520,000	568,000	0.3737	3.002	2.961	3.002	2.961	3.167	184,800	3.0736	-1.35%
2016-12-02	0	0.370	0.365	0.370	0.360	0.385	5,100,000	1,904,200	0.3734	3.043	3.002	3.043	2.961	3.167	620,053	3.0710	4.23%
2016-12-01	0	0.355	0.350	0.355	0.355	0.355	941,000	334,030	0.3550	2.920	2.879	2.920	2.920	2.920	114,406	2.9197	1.43%
2016-11-30	0	0.350	0.350	0.355	0.345	0.350	360,000	125,800	0.3494	2.879	2.879	2.920	2.838	2.879	43,768	2.8742	0.00%
2016-11-29	0	0.350	0.345	0.350	0.350	0.355	820,000	288,700	0.3521	2.879	2.838	2.879	2.879	2.920	99,695	2.8958	0.00%
2016-11-28	0	0.350	0.350	0.355	0.350	0.360	2,440,000	860,400	0.3526	2.879	2.879	2.920	2.879	2.961	296,653	2.9004	-1.41%
2016-11-25	0	0.355	0.350	0.355	0.355	0.365	720,000	259,600	0.3606	2.920	2.879	2.920	2.920	3.002	87,537	2.9656	0.00%
2016-11-24	0	0.355	0.350	0.355	0.350	0.360	2,160,000	759,500	0.3516	2.920	2.879	2.920	2.879	2.961	262,611	2.8921	-1.39%
2016-11-23	0	0.360	0.360	0.365	0.355	0.365	205,000	74,100	0.3615	2.961	2.961	3.002	2.920	3.002	24,924	2.9731	0.00%
2016-11-22	0	0.360	0.355	0.360	0.360	0.365	1,080,000	390,100	0.3612	2.961	2.920	2.961	2.961	3.002	131,305	2.9709	-2.70%
2016-11-21	0	0.370	0.360	0.375	0.355	0.375	1,940,000	705,700	0.3638	3.043	2.961	3.084	2.920	3.084	235,863	2.9920	5.71%
2016-11-18	0	0.350	0.345	0.355	0.350	0.355	3,600,000	1,264,600	0.3513	2.879	2.838	2.920	2.879	2.920	437,684	2.8893	-1.41%
2016-11-17	0	0.355	0.355	0.360	0.350	0.365	1,800,000	647,100	0.3595	2.920	2.920	2.961	2.879	3.002	218,842	2.9569	-4.05%
2016-11-16	0	0.370	0.365	0.375	0.370	0.380	820,000	306,400	0.3737	3.043	3.002	3.084	3.043	3.126	99,695	3.0734	-2.63%
2016-11-15	0	0.380	0.375	0.385	0.360	0.385	4,380,000	1,615,000	0.3687	3.126	3.084	3.167	2.961	3.167	532,516	3.0328	5.56%
2016-11-14	0	0.360	0.355	0.365	0.350	0.365	1,140,000	404,600	0.3549	2.961	2.920	3.002	2.879	3.002	138,600	2.9192	-2.70%
2016-11-11	0	0.370	0.365	0.375	0.360	0.375	2,220,000	822,300	0.3704	3.043	3.002	3.084	2.961	3.084	269,905	3.0466	-5.13%
2016-11-10	0	0.390	0.380	0.390	0.370	0.390	1,340,000	503,000	0.3754	3.208	3.126	3.208	3.043	3.208	162,916	3.0875	5.41%
2016-11-09	0	0.370	0.370	0.375	0.350	0.365	1,430,000	504,250	0.3526	3.043	3.043	3.084	2.879	3.002	173,858	2.9004	1.37%
2016-11-08	0	0.365	0.360	0.375	0.360	0.375	1,841,000	674,350	0.3663	3.002	2.961	3.084	2.961	3.084	223,827	3.0128	-2.67%
2016-11-07	0	0.375	0.370	0.375	0.370	0.375	460,000	171,000	0.3717	3.084	3.043	3.084	3.043	3.084	55,926	3.0576	-1.32%
2016-11-04	0	0.380	0.370	0.380	0.370	0.380	1,480,000	550,100	0.3717	3.126	3.043	3.126	3.043	3.126	179,937	3.0572	0.00%
2016-11-03	0	0.380	0.375	0.385	0.365	0.385	3,000,000	1,126,600	0.3755	3.126	3.084	3.167	3.002	3.167	364,737	3.0888	0.00%
2016-11-02	0	0.380	0.375	0.380	0.370	0.390	3,720,000	1,396,300	0.3753	3.126	3.084	3.126	3.043	3.208	452,274	3.0873	-5.00%
2016-11-01	0	0.400	0.395	0.400	0.390	0.405	2,420,000	961,800	0.3974	3.290	3.249	3.290	3.208	3.331	294,221	3.2690	0.00%
2016-10-31	0	0.400	0.395	0.400	0.395	0.415	2,200,000	884,700	0.4021	3.290	3.249	3.290	3.249	3.413	267,474	3.3076	-3.61%
2016-10-28	0	0.415	0.415	0.420	0.415	0.425	1,000,000	418,800	0.4188	3.413	3.413	3.455	3.413	3.496	121,579	3.4447	-2.35%
2016-10-27	0	0.425	0.420	0.425	0.410	0.450	11,920,000	5,174,000	0.4341	3.496	3.455	3.496	3.372	3.701	1,449,221	3.5702	3.66%
2016-10-26	0	0.410	0.395	0.410	0.395	0.410	800,000	322,600	0.4033	3.372	3.249	3.372	3.249	3.372	97,263	3.3168	0.00%
2016-10-25	0	0.410	0.405	0.415	0.400	0.420	1,960,000	811,900	0.4142	3.372	3.331	3.413	3.290	3.455	238,295	3.4071	2.50%
2016-10-24	0	0.400	0.400	0.410	0.395	0.410	1,280,400	514,756	0.4020	3.290	3.290	3.372	3.249	3.372	155,670	3.3067	-2.44%
2016-10-20	0	0.410	0.410	0.415	0.400	0.430	3,480,000	1,432,200	0.4116	3.372	3.372	3.413	3.290	3.537	423,095	3.3851	5.13%
2016-10-19	0	0.390	0.385	0.400	0.380	0.395	3,460,000	1,340,400	0.3874	3.208	3.167	3.290	3.126	3.249	420,663	3.1864	0.00%
2016-10-18	0	0.390	0.385	0.390	0.385	0.400	1,490,000	580,500	0.3896	3.208	3.167	3.208	3.167	3.290	181,153	3.2045	-1.27%
2016-10-17	0	0.395	0.390	0.400	0.385	0.420	2,420,000	962,400	0.3977	3.249	3.208	3.290	3.167	3.455	294,221	3.2710	-2.47%
2016-10-14	0	0.405	0.400	0.410	0.390	0.425	3,740,000	1,544,600	0.4130	3.331	3.290	3.372	3.208	3.496	454,705	3.3969	-4.71%
2016-10-13	0	0.425	0.420	0.425	0.420	0.455	4,300,000	1,890,200	0.4396	3.496	3.455	3.496	3.455	3.742	522,789	3.6156	-2.30%
2016-10-12	0	0.435	0.435	0.440	0.420	0.465	15,435,262	6,904,162	0.4473	3.578	3.578	3.619	3.455	3.825	1,876,603	3.6791	2.35%
2016-10-11	0	0.425	0.420	0.430	0.405	0.440	7,820,000	3,310,000	0.4233	3.496	3.455	3.537	3.331	3.619	950,747	3.4815	2.41%
2016-10-07	0	0.415	0.410	0.420	0.385	0.475	41,020,000	18,214,300	0.4440	3.413	3.372	3.455	3.167	3.907	4,987,168	3.6522	6.41%
2016-10-06	0	0.390	0.380	0.390	0.345	0.390	5,582,000	2,096,660	0.3756	3.208	3.126	3.208	2.838	3.208	678,654	3.0894	11.43%
2016-10-05	0	0.350	0.340	0.350	0.340	0.360	1,120,000	384,900	0.3437	2.879	2.797	2.879	2.797	2.961	136,168	2.8266	0.00%
2016-10-04	0	0.350	0.345	0.350	0.345	0.355	585,000	204,650	0.3498	2.879	2.838	2.879	2.838	2.920	71,124	2.8774	-2.78%
2016-10-03	0	0.360	0.350	0.360	0.345	0.365	1,240,000	438,800	0.3539	2.961	2.879	2.961	2.838	3.002	150,758	2.9106	1.41%
2016-09-30	0	0.355	0.345	0.365	0.345	0.370	1,982,000	700,980	0.3537	2.920	2.838	3.002	2.838	3.043	240,969	2.9090	-1.39%
2016-09-29	0	0.360	0.360	0.365	0.355	0.365	1,720,000	619,800	0.3603	2.961	2.961	3.002	2.920	3.002	209,116	2.9639	-4.00%
2016-09-28	0	0.375	0.365	0.375	0.360	0.395	7,361,000	2,779,050	0.3775	3.084	3.002	3.084	2.961	3.249	894,943	3.1053	7.14%
2016-09-27	0	0.350	0.345	0.355	0.330	0.350	2,000,000	687,100	0.3436	2.879	2.838	2.920	2.714	2.879	243,158	2.8257	4.48%
2016-09-26	0	0.335	0.330	0.340	0.335	0.355	541,000	185,420	0.3427	2.755	2.714	2.797	2.755	2.920	65,774	2.8190	-2.90%
2016-09-23	0	0.345	0.335	0.350	0.335	0.350	980,000	339,600	0.3465	2.838	2.755	2.879	2.755	2.879	119,147	2.8503	-1.43%
2016-09-22	0	0.350	0.350	0.360	0.350	0.375	2,220,000	798,900	0.3599	2.879	2.879	2.961	2.879	3.084	269,905	2.9599	-2.78%
2016-09-21	0	0.360	0.360	0.365	0.325	0.380	5,640,000	2,001,700	0.3549	2.961	2.961	3.002	2.673	3.126	685,705	2.9192	9.09%
2016-09-20	0	0.330	0.330	0.335	0.320	0.340	2,120,000	699,400	0.3299	2.714	2.714	2.755	2.632	2.797	257,747	2.7135	-7.04%
2016-09-19	0	0.355	0.345	0.355	0.330	0.355	4,180,000	1,449,300	0.3467	2.920	2.838	2.920	2.714	2.920	508,200	2.8518	-5.33%
2016-09-15	0	0.375	0.370	0.380	0.375	0.395	1,520,000	577,100	0.3797	3.084	3.043	3.126	3.084	3.249	184,800	3.1228	0.00%
2016-09-14	0	0.375	0.365	0.375	0.365	0.380	1,780,000	669,700	0.3762	3.084	3.002	3.084	3.002	3.126	216,411	3.0946	-2.60%
2016-09-13	0	0.385	0.380	0.390	0.375	0.395	3,780,000	1,456,200	0.3852	3.167	3.126	3.208	3.084	3.249	459,568	3.1686	0.00%
2016-09-12	0	0.385	0.380	0.385	0.375	0.415	2,240,000	859,600	0.3838	3.167	3.126	3.167	3.084	3.413	272,337	3.1564	-2.53%
2016-09-09	0	0.395	0.395	0.400	0.375	0.420	9,900,600	3,967,128	0.4007	3.249	3.249	3.290	3.084	3.455	1,203,705	3.2958	-3.66%
2016-09-08	0	0.410	0.405	0.410	0.325	0.440	33,220,000	13,420,200	0.4040	3.372	3.331	3.372	2.673	3.619	4,038,853	3.3228	26.15%
2016-09-07	0	0.325	0.320	0.325	0.320	0.345	3,040,000	1,006,200	0.3310	2.673	2.632	2.673	2.632	2.838	369,600	2.7224	0.00%
2016-09-06	0	0.325	0.315	0.325	0.315	0.325	821,000	263,985	0.3215	2.673	2.591	2.673	2.591	2.673	99,816	2.6447	3.17%
2016-09-05	0	0.315	0.310	0.315	0.300	0.320	1,440,000	444,300	0.3085	2.591	2.550	2.591	2.468	2.632	175,074	2.5378	5.00%
2016-09-02	0	0.300	0.290	0.300	0.290	0.310	560,000	165,200	0.2950	2.468	2.385	2.468	2.385	2.550	68,084	2.4264	-3.23%
2016-09-01	0	0.310	0.300	0.310	0.285	0.310	923,800	274,945	0.2976	2.550	2.468	2.550	2.344	2.550	112,315	2.4480	8.77%
2016-08-31	0	0.285	0.285	0.300	0.285	0.300	160,000	46,700	0.2919	2.344	2.344	2.468	2.344	2.468	19,453	2.4007	-5.00%
2016-08-30	0	0.300	0.300	0.305	0.290	0.310	745,000	221,200	0.2969	2.468	2.468	2.509	2.385	2.550	90,576	2.4421	3.45%
2016-08-29	0	0.290	0.285	0.290	0.270	0.300	2,770,000	799,300	0.2886	2.385	2.344	2.385	2.221	2.468	336,774	2.3734	-4.92%
2016-08-26	0	0.305	0.300	0.310	0.300	0.315	3,360,000	1,031,100	0.3069	2.509	2.468	2.550	2.468	2.591	408,505	2.5241	-4.69%
2016-08-25	0	0.320	0.315	0.320	0.310	0.320	1,500,200	476,558	0.3177	2.632	2.591	2.632	2.550	2.632	182,393	2.6128	0.00%
2016-08-24	0	0.320	0.310	0.320	0.315	0.320	520,000	165,100	0.3175	2.632	2.550	2.632	2.591	2.632	63,221	2.6115	0.00%
2016-08-23	0	0.320	0.315	0.320	0.310	0.320	1,088,000	339,420	0.3120	2.632	2.591	2.632	2.550	2.632	132,278	2.5660	0.00%
2016-08-22	0	0.320	0.310	0.320	0.320	0.325	861,000	275,990	0.3205	2.632	2.550	2.632	2.632	2.673	104,679	2.6365	-1.54%
2016-08-19	0	0.325	0.325	0.330	0.320	0.325	340,000	109,600	0.3224	2.673	2.673	2.714	2.632	2.673	41,337	2.6514	-1.52%
2016-08-18	0	0.330	0.325	0.335	0.325	0.335	1,760,000	576,000	0.3273	2.714	2.673	2.755	2.673	2.755	213,979	2.6919	3.13%
2016-08-17	0	0.320	0.320	0.325	0.320	0.330	380,000	123,200	0.3242	2.632	2.632	2.673	2.632	2.714	46,200	2.6667	0.00%
2016-08-16	0	0.320	0.320	0.325	0.315	0.320	1,631,000	519,800	0.3187	2.632	2.632	2.673	2.591	2.632	198,295	2.6213	0.00%
2016-08-15	0	0.320	0.315	0.320	0.315	0.325	700,000	221,700	0.3167	2.632	2.591	2.632	2.591	2.673	85,105	2.6050	1.59%
2016-08-12	0	0.315	0.315	0.320	0.310	0.320	1,220,000	382,800	0.3138	2.591	2.591	2.632	2.550	2.632	148,326	2.5808	-3.08%
2016-08-11	0	0.325	0.315	0.325	0.330	0.330	40,000	13,200	0.3300	2.673	2.591	2.673	2.714	2.714	4,863	2.7143	1.56%
2016-08-10	0	0.320	0.315	0.325	0.310	0.320	700,000	220,300	0.3147	2.632	2.591	2.673	2.550	2.632	85,105	2.5886	1.59%
2016-08-09	0	0.315	0.315	0.320	0.315	0.335	1,205,400	384,945	0.3194	2.591	2.591	2.632	2.591	2.755	146,551	2.6267	-7.35%
2016-08-08	0	0.340	0.330	0.340	0.315	0.340	1,560,000	508,900	0.3262	2.797	2.714	2.797	2.591	2.797	189,663	2.6832	7.94%
2016-08-05	0	0.315	0.315	0.325	0.315	0.325	724,000	230,020	0.3177	2.591	2.591	2.673	2.591	2.673	88,023	2.6132	-1.56%
2016-08-04	0	0.320	0.315	0.325	0.310	0.320	1,060,000	332,900	0.3141	2.632	2.591	2.673	2.550	2.632	128,874	2.5831	0.00%
2016-08-03	0	0.320	0.315	0.325	0.305	0.320	1,620,000	511,400	0.3157	2.632	2.591	2.673	2.509	2.632	196,958	2.5965	0.00%
2016-08-01	0	0.320	0.315	0.330	0.310	0.345	2,460,000	798,900	0.3248	2.632	2.591	2.714	2.550	2.838	299,084	2.6712	-5.88%
2016-07-29	0	0.340	0.340	0.345	0.340	0.345	600,000	206,000	0.3433	2.797	2.797	2.838	2.797	2.838	72,947	2.8240	-4.23%
2016-07-28	0	0.355	0.345	0.355	0.345	0.360	720,000	254,900	0.3540	2.920	2.838	2.920	2.838	2.961	87,537	2.9119	-2.74%
2016-07-27	0	0.365	0.360	0.370	0.360	0.370	580,000	210,900	0.3636	3.002	2.961	3.043	2.961	3.043	70,516	2.9908	0.00%
2016-07-26	0	0.365	0.355	0.370	0.340	0.370	2,382,000	855,040	0.3590	3.002	2.920	3.043	2.797	3.043	289,601	2.9525	5.80%
2016-07-25	0	0.345	0.340	0.350	0.345	0.350	940,000	326,600	0.3474	2.838	2.797	2.879	2.838	2.879	114,284	2.8578	-2.82%
2016-07-22	0	0.355	0.355	0.360	0.350	0.370	960,000	344,300	0.3586	2.920	2.920	2.961	2.879	3.043	116,716	2.9499	-4.05%
2016-07-21	0	0.370	0.365	0.370	0.355	0.380	4,280,000	1,592,100	0.3720	3.043	3.002	3.043	2.920	3.126	520,358	3.0596	4.23%
2016-07-20	0	0.355	0.355	0.360	0.335	0.370	2,128,800	758,936	0.3565	2.920	2.920	2.961	2.755	3.043	258,817	2.9323	4.41%
2016-07-19	0	0.340	0.340	0.345	0.330	0.350	2,400,000	821,600	0.3423	2.797	2.797	2.838	2.714	2.879	291,789	2.8157	1.49%
2016-07-18	0	0.335	0.330	0.335	0.310	0.335	2,340,000	762,400	0.3258	2.755	2.714	2.755	2.550	2.755	284,495	2.6798	9.84%
2016-07-15	0	0.305	0.305	0.310	0.305	0.315	860,000	266,400	0.3098	2.509	2.509	2.550	2.509	2.591	104,558	2.5479	-3.17%
2016-07-14	0	0.315	0.310	0.315	0.305	0.315	580,000	179,800	0.3100	2.591	2.550	2.591	2.509	2.591	70,516	2.5498	0.00%
2016-07-13	0	0.315	0.310	0.315	0.310	0.325	208,600	65,994	0.3164	2.591	2.550	2.591	2.550	2.673	25,361	2.6021	0.00%
2016-07-12	0	0.315	0.310	0.320	0.315	0.320	480,000	151,800	0.3163	2.591	2.550	2.632	2.591	2.632	58,358	2.6012	0.00%
2016-07-11	0	0.315	0.315	0.320	0.315	0.335	328,000	105,620	0.3220	2.591	2.591	2.632	2.591	2.755	39,878	2.6486	0.00%
2016-07-08	0	0.315	0.315	0.320	0.310	0.320	500,000	156,700	0.3134	2.591	2.591	2.632	2.550	2.632	60,789	2.5777	0.00%
2016-07-07	0	0.315	0.310	0.320	0.315	0.320	580,000	183,100	0.3157	2.591	2.550	2.632	2.591	2.632	70,516	2.5966	-3.08%
2016-07-06	0	0.325	0.325	0.330	0.315	0.325	340,000	109,000	0.3206	2.673	2.673	2.714	2.591	2.673	41,337	2.6369	0.00%
2016-07-05	0	0.325	0.325	0.330	0.325	0.335	747,000	244,950	0.3279	2.673	2.673	2.714	2.673	2.755	90,819	2.6971	0.00%
2016-07-04	0	0.325	0.325	0.330	0.320	0.330	1,120,000	365,300	0.3262	2.673	2.673	2.714	2.632	2.714	136,168	2.6827	-1.52%
2016-06-30	0	0.330	0.330	0.340	0.330	0.340	260,000	86,400	0.3323	2.714	2.714	2.797	2.714	2.797	31,611	2.7333	0.00%
2016-06-29	0	0.330	0.330	0.335	0.325	0.335	640,000	213,300	0.3333	2.714	2.714	2.755	2.673	2.755	77,811	2.7413	0.00%
2016-06-28	0	0.330	0.325	0.330	0.325	0.335	360,000	119,300	0.3314	2.714	2.673	2.714	2.673	2.755	43,768	2.7257	0.00%
2016-06-27	0	0.330	0.325	0.330	0.325	0.335	660,000	217,500	0.3295	2.714	2.673	2.714	2.673	2.755	80,242	2.7105	1.54%
2016-06-24	0	0.325	0.325	0.330	0.300	0.345	1,830,000	595,700	0.3255	2.673	2.673	2.714	2.468	2.838	222,489	2.6774	-7.14%
2016-06-23	0	0.350	0.345	0.355	0.340	0.355	860,000	298,300	0.3469	2.879	2.838	2.920	2.797	2.920	104,558	2.8530	0.00%
2016-06-22	0	0.350	0.350	0.355	0.340	0.380	3,380,000	1,209,300	0.3578	2.879	2.879	2.920	2.797	3.126	410,937	2.9428	0.00%
2016-06-21	0	0.350	0.340	0.350	0.340	0.355	360,000	126,100	0.3503	2.879	2.797	2.879	2.797	2.920	43,768	2.8811	-1.41%
2016-06-20	0	0.355	0.350	0.355	0.345	0.360	300,000	105,500	0.3517	2.920	2.879	2.920	2.838	2.961	36,474	2.8925	1.43%
2016-06-17	0	0.350	0.335	0.350	0.345	0.360	860,000	299,800	0.3486	2.879	2.755	2.879	2.838	2.961	104,558	2.8673	1.45%
2016-06-16	0	0.345	0.345	0.350	0.345	0.350	800,000	279,300	0.3491	2.838	2.838	2.879	2.838	2.879	97,263	2.8716	0.00%
2016-06-15	0	0.345	0.345	0.350	0.335	0.345	520,000	178,700	0.3437	2.838	2.838	2.879	2.755	2.838	63,221	2.8266	0.00%
2016-06-14	0	0.345	0.340	0.350	0.325	0.350	580,000	196,500	0.3388	2.838	2.797	2.879	2.673	2.879	70,516	2.7866	1.47%
2016-06-13	0	0.340	0.340	0.345	0.325	0.340	740,000	247,700	0.3347	2.797	2.797	2.838	2.673	2.797	89,968	2.7532	0.00%
2016-06-10	0	0.340	0.345	0.350	0.340	0.360	570,000	197,800	0.3470	2.797	2.838	2.879	2.797	2.961	69,300	2.8543	-2.86%
2016-06-08	0	0.350	0.345	0.360	0.330	0.365	600,000	208,700	0.3478	2.879	2.838	2.961	2.714	3.002	72,947	2.8610	0.00%
2016-06-07	0	0.350	0.350	0.360	0.350	0.365	801,600	282,752	0.3527	2.879	2.879	2.961	2.879	3.002	97,458	2.9013	-5.41%
2016-06-06	0	0.370	0.355	0.375	0.350	0.380	700,000	255,300	0.3647	3.043	2.920	3.084	2.879	3.126	85,105	2.9998	-1.33%
2016-06-03	0	0.375	0.360	0.375	0.355	0.375	920,000	334,000	0.3630	3.084	2.961	3.084	2.920	3.084	111,853	2.9861	4.17%
2016-06-02	0	0.360	0.355	0.365	0.360	0.375	1,120,000	404,700	0.3613	2.961	2.920	3.002	2.961	3.084	136,168	2.9721	-2.70%
2016-06-01	0	0.370	0.370	0.375	0.330	0.380	7,160,000	2,643,200	0.3692	3.043	3.043	3.084	2.714	3.126	870,505	3.0364	12.12%
2016-05-31	0	0.330	0.330	0.335	0.330	0.340	880,000	293,100	0.3331	2.714	2.714	2.755	2.714	2.797	106,989	2.7395	3.13%
2016-05-30	0	0.320	0.315	0.325	0.320	0.330	585,000	189,000	0.3231	2.632	2.591	2.673	2.632	2.714	71,124	2.6573	-5.88%
2016-05-27	0	0.340	0.330	0.340	0.310	0.340	720,000	235,200	0.3267	2.797	2.714	2.797	2.550	2.797	87,537	2.6869	-1.45%
2016-05-26	0	0.345	0.345	0.355	0.345	0.355	780,000	272,200	0.3490	2.838	2.838	2.920	2.838	2.920	94,832	2.8704	-2.82%
2016-05-25	0	0.355	0.350	0.365	0.350	0.355	520,000	182,900	0.3517	2.920	2.879	3.002	2.879	2.920	63,221	2.8930	1.43%
2016-05-24	0	0.350	0.350	0.355	0.350	0.350	60,000	21,000	0.3500	2.879	2.879	2.920	2.879	2.879	7,295	2.8788	-1.41%
2016-05-23	0	0.355	0.350	0.365	0.350	0.365	900,000	319,100	0.3546	2.920	2.879	3.002	2.879	3.002	109,421	2.9163	1.43%
2016-05-20	0	0.350	0.350	0.355	0.350	0.360	901,000	318,540	0.3535	2.879	2.879	2.920	2.879	2.961	109,543	2.9079	-4.11%
2016-05-19	0	0.365	0.355	0.365	0.350	0.370	1,340,000	482,700	0.3602	3.002	2.920	3.002	2.879	3.043	162,916	2.9629	0.00%
2016-05-18	0	0.365	0.365	0.370	0.365	0.370	260,000	96,100	0.3696	3.002	3.002	3.043	3.002	3.043	31,611	3.0401	-2.67%
2016-05-17	0	0.375	0.370	0.385	0.370	0.380	280,000	105,400	0.3764	3.084	3.043	3.167	3.043	3.126	34,042	3.0962	0.00%
2016-05-16	0	0.375	0.370	0.380	0.365	0.375	501,000	185,550	0.3704	3.084	3.043	3.126	3.002	3.084	60,911	3.0462	0.00%
2016-05-13	0	0.375	0.375	0.385	0.375	0.375	1,040,000	390,000	0.3750	3.084	3.084	3.167	3.084	3.084	126,442	3.0844	-3.85%
2016-05-12	0	0.390	0.380	0.390	0.375	0.390	1,280,000	483,000	0.3773	3.208	3.126	3.208	3.084	3.208	155,621	3.1037	0.00%
2016-05-11	0	0.390	0.375	0.390	0.370	0.390	600,000	224,400	0.3740	3.208	3.084	3.208	3.043	3.208	72,947	3.0762	1.30%
2016-05-10	0	0.385	0.380	0.385	0.375	0.385	460,000	173,300	0.3767	3.167	3.126	3.167	3.084	3.167	55,926	3.0987	1.32%
2016-05-09	0	0.380	0.375	0.380	0.375	0.380	480,000	180,900	0.3769	3.126	3.084	3.126	3.084	3.126	58,358	3.0998	0.00%
2016-05-06	0	0.380	0.375	0.380	0.380	0.400	1,980,000	770,400	0.3891	3.126	3.084	3.126	3.126	3.290	240,726	3.2003	-2.56%
2016-05-05	0	0.390	0.380	0.395	0.370	0.400	1,800,000	697,800	0.3877	3.208	3.126	3.249	3.043	3.290	218,842	3.1886	0.00%
2016-05-04	0	0.390	0.385	0.395	0.380	0.395	3,480,000	1,351,200	0.3883	3.208	3.167	3.249	3.126	3.249	423,095	3.1936	-3.70%
2016-05-03	0	0.405	0.395	0.405	0.400	0.410	3,540,000	1,424,100	0.4023	3.331	3.249	3.331	3.290	3.372	430,389	3.3089	-1.22%
2016-04-29	0	0.410	0.410	0.415	0.410	0.415	500,000	205,700	0.4114	3.372	3.372	3.413	3.372	3.413	60,789	3.3838	-1.20%
2016-04-28	0	0.415	0.410	0.415	0.405	0.420	2,220,000	913,500	0.4115	3.413	3.372	3.413	3.331	3.455	269,905	3.3845	0.00%
2016-04-27	0	0.415	0.415	0.420	0.415	0.420	760,000	317,500	0.4178	3.413	3.413	3.455	3.413	3.455	92,400	3.4361	-2.35%
2016-04-26	0	0.425	0.415	0.425	0.415	0.430	2,040,000	858,500	0.4208	3.496	3.413	3.496	3.413	3.537	248,021	3.4614	-1.16%
2016-04-25	0	0.430	0.420	0.430	0.410	0.435	1,930,000	822,000	0.4259	3.537	3.455	3.537	3.372	3.578	234,647	3.5031	3.61%
2016-04-22	0	0.415	0.415	0.420	0.405	0.445	8,200,000	3,504,000	0.4273	3.413	3.413	3.455	3.331	3.660	996,947	3.5147	3.75%
2016-04-21	0	0.400	0.395	0.405	0.400	0.410	2,460,000	993,500	0.4039	3.290	3.249	3.331	3.290	3.372	299,084	3.3218	-2.44%
2016-04-20	0	0.410	0.405	0.410	0.405	0.420	3,800,000	1,560,300	0.4106	3.372	3.331	3.372	3.331	3.455	462,000	3.3773	-3.53%
2016-04-19	0	0.425	0.420	0.430	0.390	0.450	7,920,000	3,401,300	0.4295	3.496	3.455	3.537	3.208	3.701	962,905	3.5323	4.94%
2016-04-18	0	0.405	0.405	0.410	0.405	0.425	1,340,000	546,600	0.4079	3.331	3.331	3.372	3.331	3.496	162,916	3.3551	-3.57%
2016-04-15	0	0.420	0.415	0.420	0.420	0.420	520,000	218,400	0.4200	3.455	3.413	3.455	3.455	3.455	63,221	3.4545	-1.18%
2016-04-14	0	0.425	0.420	0.430	0.420	0.430	640,000	270,000	0.4219	3.496	3.455	3.537	3.455	3.537	77,811	3.4700	-2.30%
2016-04-13	0	0.435	0.425	0.430	0.420	0.435	1,700,000	726,000	0.4271	3.578	3.496	3.537	3.455	3.578	206,684	3.5126	4.82%
2016-04-12	0	0.415	0.415	0.425	0.415	0.425	2,300,000	958,400	0.4167	3.413	3.413	3.496	3.413	3.496	279,632	3.4274	-2.35%
2016-04-11	0	0.425	0.415	0.425	0.415	0.455	3,825,000	1,654,175	0.4325	3.496	3.413	3.496	3.413	3.742	465,039	3.5571	0.00%
2016-04-08	0	0.425	0.420	0.425	0.420	0.430	1,540,000	652,400	0.4236	3.496	3.455	3.496	3.455	3.537	187,232	3.4845	-3.41%
2016-04-07	0	0.440	0.435	0.445	0.430	0.450	3,920,000	1,710,700	0.4364	3.619	3.578	3.660	3.537	3.701	476,589	3.5895	1.15%
2016-04-06	0	0.435	0.425	0.430	0.425	0.440	1,940,000	835,600	0.4307	3.578	3.496	3.537	3.496	3.619	235,863	3.5427	-1.14%
2016-04-05	0	0.440	0.430	0.440	0.435	0.465	4,040,000	1,809,700	0.4479	3.619	3.537	3.619	3.578	3.825	491,179	3.6844	-6.38%
2016-04-01	0	0.470	0.465	0.480	0.445	0.510	21,896,000	10,728,050	0.4900	3.866	3.825	3.948	3.660	4.195	2,662,093	4.0299	6.82%
2016-03-31	0	0.440	0.430	0.440	0.420	0.445	2,200,800	943,820	0.4289	3.619	3.537	3.619	3.455	3.660	267,571	3.5274	2.33%
2016-03-30	0	0.430	0.430	0.435	0.430	0.450	1,162,000	512,120	0.4407	3.537	3.537	3.578	3.537	3.701	141,275	3.6250	0.00%
2016-03-29	0	0.430	0.430	0.445	0.425	0.450	1,540,000	684,000	0.4442	3.537	3.537	3.660	3.496	3.701	187,232	3.6532	0.00%
2016-03-24	0	0.430	0.425	0.430	0.425	0.450	1,980,000	855,200	0.4319	3.537	3.496	3.537	3.496	3.701	240,726	3.5526	-4.44%
2016-03-23	0	0.450	0.445	0.450	0.435	0.455	1,660,000	734,900	0.4427	3.701	3.660	3.701	3.578	3.742	201,821	3.6413	0.00%
2016-03-22	0	0.450	0.445	0.450	0.410	0.480	1,041,000	460,925	0.4428	3.701	3.660	3.701	3.372	3.948	126,564	3.6418	-1.10%
2016-03-21	0	0.455	0.455	0.470	0.455	0.470	2,200,000	1,005,900	0.4572	3.742	3.742	3.866	3.742	3.866	267,474	3.7607	-2.15%
2016-03-18	0	0.465	0.465	0.470	0.460	0.480	1,780,000	828,100	0.4652	3.825	3.825	3.866	3.784	3.948	216,411	3.8265	-1.06%
2016-03-17	0	0.470	0.465	0.475	0.460	0.480	1,722,000	812,800	0.4720	3.866	3.825	3.907	3.784	3.948	209,359	3.8823	-1.05%
2016-03-16	0	0.475	0.470	0.480	0.465	0.510	6,940,000	3,367,700	0.4853	3.907	3.866	3.948	3.825	4.195	843,758	3.9913	1.06%
2016-03-15	0	0.470	0.470	0.480	0.455	0.495	5,620,000	2,696,900	0.4799	3.866	3.866	3.948	3.742	4.071	683,274	3.9470	1.08%
2016-03-14	0	0.465	0.460	0.465	0.460	0.490	3,482,000	1,636,420	0.4700	3.825	3.784	3.825	3.784	4.030	423,338	3.8655	-2.11%
2016-03-11	0	0.475	0.475	0.480	0.470	0.485	3,020,000	1,439,600	0.4767	3.907	3.907	3.948	3.866	3.989	367,168	3.9208	-1.04%
2016-03-10	0	0.480	0.470	0.480	0.465	0.510	6,460,000	3,182,600	0.4927	3.948	3.866	3.948	3.825	4.195	785,400	4.0522	-2.04%
2016-03-09	0	0.490	0.490	0.495	0.460	0.520	13,320,000	6,624,300	0.4973	4.030	4.030	4.071	3.784	4.277	1,619,432	4.0905	5.38%
2016-03-08	0	0.465	0.460	0.465	0.450	0.480	10,520,000	4,869,200	0.4629	3.825	3.784	3.825	3.701	3.948	1,279,011	3.8070	-5.10%
2016-03-07	0	0.490	0.480	0.490	0.470	0.510	8,481,000	4,088,255	0.4820	4.030	3.948	4.030	3.866	4.195	1,031,111	3.9649	-3.92%
2016-03-04	0	0.510	0.500	0.510	0.500	0.540	6,500,400	3,358,396	0.5166	4.195	4.113	4.195	4.113	4.442	790,312	4.2495	-1.92%
2016-03-03	0	0.520	0.520	0.530	0.510	0.580	14,820,000	7,899,400	0.5330	4.277	4.277	4.359	4.195	4.771	1,801,800	4.3842	-1.89%
2016-03-02	0	0.530	0.530	0.540	0.475	0.570	42,740,000	22,564,300	0.5279	4.359	4.359	4.442	3.907	4.688	5,196,284	4.3424	11.58%
2016-03-01	0	0.475	0.475	0.480	0.395	0.500	41,420,000	19,734,300	0.4764	3.907	3.907	3.948	3.249	4.113	5,035,800	3.9188	18.75%
2016-02-29	0	0.400	0.395	0.400	0.400	0.440	7,780,000	3,195,000	0.4107	3.290	3.249	3.290	3.290	3.619	945,884	3.3778	-8.05%
2016-02-26	0	0.435	0.435	0.440	0.350	0.500	30,315,600	13,347,848	0.4403	3.578	3.578	3.619	2.879	4.113	3,685,739	3.6215	17.57%
2016-02-25	0	0.370	0.360	0.365	0.360	0.405	8,120,000	3,086,800	0.3801	3.043	2.961	3.002	2.961	3.331	987,221	3.1268	-9.76%
2016-02-24	0	0.410	0.405	0.410	0.390	0.435	15,650,000	6,438,050	0.4114	3.372	3.331	3.372	3.208	3.578	1,902,711	3.3836	-6.82%
2016-02-23	0	0.440	0.435	0.440	0.285	0.460	70,320,000	27,892,500	0.3967	3.619	3.578	3.619	2.344	3.784	8,549,432	3.2625	54.39%
2016-02-22	0	0.285	0.285	0.295	0.285	0.290	842,000	240,040	0.2851	2.344	2.344	2.426	2.344	2.385	102,369	2.3448	0.00%
2016-02-19	0	0.285	0.285	0.290	0.280	0.295	1,780,000	508,300	0.2856	2.344	2.344	2.385	2.303	2.426	216,411	2.3488	0.00%
2016-02-18	0	0.285	0.280	0.285	0.280	0.290	700,000	200,400	0.2863	2.344	2.303	2.344	2.303	2.385	85,105	2.3547	0.00%
2016-02-17	0	0.285	0.280	0.290	0.275	0.285	685,000	192,500	0.2810	2.344	2.303	2.385	2.262	2.344	83,282	2.3114	1.79%
2016-02-16	0	0.280	0.280	0.285	0.280	0.295	1,920,000	550,300	0.2866	2.303	2.303	2.344	2.303	2.426	233,432	2.3574	0.00%
2016-02-15	0	0.280	0.275	0.280	0.275	0.285	920,000	260,900	0.2836	2.303	2.262	2.303	2.262	2.344	111,853	2.3325	1.82%
2016-02-12	0	0.275	0.265	0.275	0.260	0.275	620,000	166,700	0.2689	2.262	2.180	2.262	2.139	2.262	75,379	2.2115	0.00%
2016-02-11	0	0.275	0.265	0.275	0.270	0.280	960,000	262,700	0.2736	2.262	2.180	2.262	2.221	2.303	116,716	2.2508	-6.78%
2016-02-05	0	0.295	0.290	0.295	0.270	0.300	3,420,000	981,500	0.2870	2.426	2.385	2.426	2.221	2.468	415,800	2.3605	3.51%
2016-02-04	0	0.285	0.285	0.290	0.275	0.290	1,640,000	461,800	0.2816	2.344	2.344	2.385	2.262	2.385	199,389	2.3161	1.79%
2016-02-03	0	0.280	0.275	0.280	0.260	0.295	3,840,000	1,079,200	0.2810	2.303	2.262	2.303	2.139	2.426	466,863	2.3116	0.00%
2016-02-02	0	0.280	0.270	0.280	0.260	0.295	8,680,000	2,342,100	0.2698	2.303	2.221	2.303	2.139	2.426	1,055,305	2.2194	-8.20%
2016-02-01	0	0.305	0.295	0.305	0.295	0.305	220,000	65,500	0.2977	2.509	2.426	2.509	2.426	2.509	26,747	2.4488	3.39%
2016-01-29	0	0.295	0.300	0.310	0.275	0.320	5,280,000	1,575,400	0.2984	2.426	2.468	2.550	2.262	2.632	641,937	2.4541	0.00%
2016-01-28	0	0.295	0.285	0.295	0.285	0.310	3,080,000	915,000	0.2971	2.426	2.344	2.426	2.344	2.550	374,463	2.4435	1.72%
2016-01-27	0	0.290	0.285	0.295	0.285	0.300	520,000	151,400	0.2912	2.385	2.344	2.426	2.344	2.468	63,221	2.3948	-3.33%
2016-01-26	0	0.300	0.295	0.300	0.285	0.305	1,120,000	324,700	0.2899	2.468	2.426	2.468	2.344	2.509	136,168	2.3845	-3.23%
2016-01-25	0	0.310	0.300	0.315	0.300	0.315	560,000	171,400	0.3061	2.550	2.468	2.591	2.468	2.591	68,084	2.5175	3.33%
2016-01-22	0	0.300	0.290	0.305	0.285	0.310	3,780,000	1,131,300	0.2993	2.468	2.385	2.509	2.344	2.550	459,568	2.4617	7.14%
2016-01-21	0	0.280	0.265	0.280	0.260	0.290	2,480,000	683,100	0.2754	2.303	2.180	2.303	2.139	2.385	301,516	2.2656	-3.45%
2016-01-20	0	0.290	0.290	0.295	0.285	0.300	3,141,000	921,080	0.2932	2.385	2.385	2.426	2.344	2.468	381,879	2.4120	-9.38%
2016-01-19	0	0.320	0.315	0.320	0.290	0.320	1,520,000	469,800	0.3091	2.632	2.591	2.632	2.385	2.632	184,800	2.5422	6.67%
2016-01-18	0	0.300	0.295	0.305	0.285	0.305	3,440,000	1,019,000	0.2962	2.468	2.426	2.509	2.344	2.509	418,232	2.4364	1.69%
2016-01-15	0	0.295	0.285	0.295	0.280	0.330	3,560,000	1,081,100	0.3037	2.426	2.344	2.426	2.303	2.714	432,821	2.4978	-11.94%
2016-01-14	0	0.335	0.330	0.340	0.310	0.350	7,032,200	2,361,182	0.3358	2.755	2.714	2.797	2.550	2.879	854,967	2.7617	-8.22%
2016-01-13	0	0.365	0.365	0.370	0.355	0.435	20,220,000	7,742,300	0.3829	3.002	3.002	3.043	2.920	3.578	2,458,326	3.1494	-13.10%
2016-01-12	0	0.420	0.420	0.425	0.420	0.435	2,340,000	998,500	0.4267	3.455	3.455	3.496	3.455	3.578	284,495	3.5097	-3.45%
2016-01-11	0	0.435	0.430	0.440	0.415	0.455	7,663,303	3,380,187	0.4411	3.578	3.537	3.619	3.413	3.742	931,696	3.6280	-1.14%
2016-01-08	0	0.440	0.435	0.440	0.425	0.440	2,160,000	932,500	0.4317	3.619	3.578	3.619	3.496	3.619	262,611	3.5509	0.00%
2016-01-07	0	0.440	0.430	0.440	0.420	0.455	4,600,000	1,991,500	0.4329	3.619	3.537	3.619	3.455	3.742	559,263	3.5609	-4.35%
2016-01-06	0	0.460	0.455	0.460	0.455	0.470	1,300,000	601,000	0.4623	3.784	3.742	3.784	3.742	3.866	158,053	3.8025	-3.16%
2016-01-05	0	0.475	0.470	0.475	0.460	0.480	2,985,000	1,395,650	0.4676	3.907	3.866	3.907	3.784	3.948	362,913	3.8457	0.00%
2016-01-04	0	0.475	0.470	0.475	0.460	0.500	5,000,000	2,379,200	0.4758	3.907	3.866	3.907	3.784	4.113	607,895	3.9138	-5.00%
2015-12-31	0	0.500	0.500	0.510	0.495	0.510	780,000	390,100	0.5001	4.113	4.113	4.195	4.071	4.195	94,832	4.1136	0.00%
2015-12-30	0	0.500	0.500	0.510	0.500	0.520	3,180,000	1,613,200	0.5073	4.113	4.113	4.195	4.113	4.277	386,621	4.1726	-1.96%
2015-12-29	0	0.510	0.510	0.520	0.510	0.530	2,500,000	1,297,200	0.5189	4.195	4.195	4.277	4.195	4.359	303,947	4.2678	-1.92%
2015-12-28	0	0.520	0.520	0.530	0.510	0.530	1,820,000	941,800	0.5175	4.277	4.277	4.359	4.195	4.359	221,274	4.2563	0.00%
2015-12-24	0	0.520	0.520	0.530	0.510	0.530	2,640,000	1,392,000	0.5273	4.277	4.277	4.359	4.195	4.359	320,968	4.3369	0.00%
2015-12-23	0	0.520	0.510	0.520	0.500	0.540	13,440,000	6,995,200	0.5205	4.277	4.195	4.277	4.113	4.442	1,634,021	4.2810	-1.89%
2015-12-22	0	0.530	0.520	0.530	0.495	0.530	9,657,000	4,947,940	0.5124	4.359	4.277	4.359	4.071	4.359	1,174,088	4.2143	3.92%
2015-12-21	0	0.510	0.510	0.520	0.480	0.540	17,020,000	8,903,800	0.5231	4.195	4.195	4.277	3.948	4.442	2,069,274	4.3029	7.37%
2015-12-18	0	0.475	0.470	0.485	0.470	0.490	1,160,000	556,700	0.4799	3.907	3.866	3.989	3.866	4.030	141,032	3.9473	-2.06%
2015-12-17	0	0.485	0.485	0.495	0.485	0.510	4,560,000	2,272,700	0.4984	3.989	3.989	4.071	3.989	4.195	554,400	4.0994	-1.02%
2015-12-16	0	0.490	0.485	0.490	0.480	0.510	6,062,000	2,981,220	0.4918	4.030	3.989	4.030	3.948	4.195	737,012	4.0450	2.08%
2015-12-15	0	0.480	0.480	0.485	0.480	0.510	3,400,000	1,664,400	0.4895	3.948	3.948	3.989	3.948	4.195	413,368	4.0264	-4.00%
2015-12-14	0	0.500	0.490	0.510	0.445	0.520	10,700,000	5,205,200	0.4865	4.113	4.030	4.195	3.660	4.277	1,300,895	4.0012	6.38%
2015-12-11	0	0.470	0.470	0.475	0.470	0.520	7,585,000	3,681,025	0.4853	3.866	3.866	3.907	3.866	4.277	922,176	3.9917	-5.05%
2015-12-10	0	0.495	0.495	0.500	0.490	0.520	8,140,000	4,072,800	0.5003	4.071	4.071	4.113	4.030	4.277	989,653	4.1154	-4.81%
2015-12-09	0	0.520	0.510	0.520	0.500	0.560	14,340,000	7,586,600	0.5291	4.277	4.195	4.277	4.113	4.606	1,743,442	4.3515	1.96%
2015-12-08	0	0.510	0.500	0.510	0.490	0.520	11,490,000	5,764,100	0.5017	4.195	4.113	4.195	4.030	4.277	1,396,942	4.1262	-3.77%
2015-12-07	0	0.530	0.520	0.530	0.510	0.590	11,680,000	6,364,600	0.5449	4.359	4.277	4.359	4.195	4.853	1,420,042	4.4820	-5.36%
2015-12-04	0	0.560	0.560	0.570	0.560	0.630	19,130,000	11,171,500	0.5840	4.606	4.606	4.688	4.606	5.182	2,325,805	4.8033	-9.68%
2015-12-03	0	0.620	0.610	0.620	0.445	0.630	97,230,000	54,861,700	0.5642	5.100	5.017	5.100	3.660	5.182	11,821,121	4.6410	36.26%
2015-12-02	0	0.455	0.450	0.460	0.430	0.480	22,155,000	9,968,100	0.4499	3.742	3.701	3.784	3.537	3.948	2,693,582	3.7007	-5.21%
2015-12-01	0	0.480	0.475	0.480	0.475	0.500	7,707,000	3,756,425	0.4874	3.948	3.907	3.948	3.907	4.113	937,009	4.0090	-3.03%
2015-11-30	0	0.495	0.495	0.500	0.480	0.600	37,740,000	19,555,300	0.5182	4.071	4.071	4.113	3.948	4.935	4,588,389	4.2619	-18.85%
2015-11-27	0	0.610	0.590	0.610	0.590	0.610	2,841,000	1,708,170	0.6013	5.017	4.853	5.017	4.853	5.017	345,406	4.9454	0.00%
2015-11-26	0	0.610	0.600	0.610	0.590	0.660	12,060,000	7,359,300	0.6102	5.017	4.935	5.017	4.853	5.429	1,466,242	5.0192	-6.15%
2015-11-25	0	0.650	0.640	0.660	0.640	0.660	2,340,000	1,518,200	0.6488	5.346	5.264	5.429	5.264	5.429	284,495	5.3365	3.17%
2015-11-24	0	0.630	0.630	0.640	0.630	0.660	2,360,000	1,522,400	0.6451	5.182	5.182	5.264	5.182	5.429	286,926	5.3059	-1.56%
2015-11-23	0	0.640	0.630	0.640	0.630	0.680	8,140,000	5,247,800	0.6447	5.264	5.182	5.264	5.182	5.593	989,653	5.3027	-5.88%
2015-11-20	0	0.680	0.670	0.680	0.660	0.700	4,680,000	3,173,200	0.6780	5.593	5.511	5.593	5.429	5.758	568,989	5.5769	-1.45%
2015-11-19	0	0.690	0.680	0.690	0.660	0.690	6,540,000	4,408,000	0.6740	5.675	5.593	5.675	5.429	5.675	795,126	5.5438	0.00%
2015-11-18	0	0.690	0.680	0.690	0.680	0.710	3,520,000	2,448,400	0.6956	5.675	5.593	5.675	5.593	5.840	427,958	5.7211	-1.43%
2015-11-17	0	0.700	0.690	0.700	0.680	0.720	7,341,800	5,119,370	0.6973	5.758	5.675	5.758	5.593	5.922	892,608	5.7353	-1.41%
2015-11-16	0	0.710	0.700	0.710	0.640	0.730	16,480,000	11,480,000	0.6966	5.840	5.758	5.840	5.264	6.004	2,003,621	5.7296	4.41%
2015-11-13	0	0.680	0.670	0.680	0.660	0.700	6,901,000	4,651,640	0.6741	5.593	5.511	5.593	5.429	5.758	839,016	5.5442	0.00%
2015-11-12	0	0.680	0.670	0.690	0.680	0.790	45,740,000	33,633,600	0.7353	5.593	5.511	5.675	5.593	6.498	5,561,021	6.0481	-6.85%
2015-11-11	0	0.730	0.730	0.740	0.730	0.760	5,880,000	4,364,400	0.7422	6.004	6.004	6.087	6.004	6.251	714,884	6.1050	-1.35%
2015-11-10	0	0.740	0.740	0.750	0.720	0.770	18,820,000	14,003,400	0.7441	6.087	6.087	6.169	5.922	6.333	2,288,116	6.1201	-2.63%
2015-11-09	0	0.760	0.740	0.750	0.720	0.830	55,300,000	42,693,000	0.7720	6.251	6.087	6.169	5.922	6.827	6,723,316	6.3500	1.33%
2015-11-06	0	0.750	0.740	0.750	0.580	0.770	73,300,000	51,295,200	0.6998	6.169	6.087	6.169	4.771	6.333	8,911,737	5.7559	29.31%
2015-11-05	0	0.580	0.570	0.580	0.550	0.590	7,030,000	4,010,300	0.5705	4.771	4.688	4.771	4.524	4.853	854,700	4.6921	-1.69%
2015-11-04	0	0.590	0.580	0.590	0.540	0.630	21,720,000	12,754,800	0.5872	4.853	4.771	4.853	4.442	5.182	2,640,695	4.8301	-1.67%
2015-11-03	0	0.600	0.590	0.600	0.590	0.660	16,763,000	10,538,970	0.6287	4.935	4.853	4.935	4.853	5.429	2,038,028	5.1712	-4.76%
2015-11-02	0	0.630	0.630	0.640	0.630	0.700	14,802,000	9,771,400	0.6601	5.182	5.182	5.264	5.182	5.758	1,799,612	5.4297	-8.70%
2015-10-30	0	0.690	0.690	0.700	0.670	0.750	43,018,000	30,558,220	0.7104	5.675	5.675	5.758	5.511	6.169	5,230,083	5.8428	0.00%
2015-10-29	0	0.690	0.690	0.700	0.640	0.750	100,690,900	70,332,803	0.6985	5.675	5.675	5.758	5.264	6.169	12,241,894	5.7453	9.52%
2015-10-28	0	0.630	0.620	0.640	0.620	0.920	188,428,500	142,222,495	0.7548	5.182	5.100	5.264	5.100	7.567	22,908,939	6.2082	-67.69%
2015-10-27	1	-	-	-	-	-	0	0	-	16.04	-	-	-	-	0	-	0.00%
2015-10-26	1	-	-	-	-	-	0	0	-	16.04	-	-	-	-	0	-	0.00%
2015-10-23	1	-	-	-	-	-	0	0	-	16.04	-	-	-	-	0	-	0.00%
2015-10-22	1	-	-	-	-	-	0	0	-	16.04	-	-	-	-	0	-	0.00%
2015-10-20	1	-	-	-	-	-	0	0	-	16.04	-	-	-	-	0	-	0.00%
2015-10-19	1	-	-	-	-	-	0	0	-	16.04	-	-	-	-	0	-	0.00%
2015-10-16	1	-	-	-	-	-	0	0	-	16.04	-	-	-	-	0	-	0.00%
2015-10-15	1	-	-	-	-	-	0	0	-	16.04	-	-	-	-	0	-	0.00%
2015-10-14	1	-	-	-	-	-	0	0	-	16.04	-	-	-	-	0	-	0.00%
2015-10-13	1	-	-	-	-	-	0	0	-	16.04	-	-	-	-	0	-	0.00%
2015-10-12	1	-	-	-	-	-	0	0	-	16.04	-	-	-	-	0	-	0.00%
2015-10-09	1	-	-	-	-	-	0	0	-	16.04	-	-	-	-	0	-	0.00%
2015-10-08	1	-	-	-	-	-	0	0	-	16.04	-	-	-	-	0	-	0.00%
2015-10-07	1	-	-	-	-	-	0	0	-	16.04	-	-	-	-	0	-	0.00%
2015-10-06	1	-	-	-	-	-	0	0	-	16.04	-	-	-	-	0	-	0.00%
2015-10-05	1	-	-	-	-	-	0	0	-	16.04	-	-	-	-	0	-	0.00%
2015-10-02	1	-	-	-	-	-	0	0	-	16.04	-	-	-	-	0	-	0.00%
2015-09-30	1	-	-	-	-	-	0	0	-	16.04	-	-	-	-	0	-	0.00%
2015-09-29	1	-	-	-	-	-	0	0	-	16.04	-	-	-	-	0	-	0.00%
2015-09-25	1	-	-	-	-	-	0	0	-	16.04	-	-	-	-	0	-	0.00%
2015-09-24	1	-	-	-	-	-	0	0	-	16.04	-	-	-	-	0	-	0.00%
2015-09-23	1	-	-	-	-	-	0	0	-	16.04	-	-	-	-	0	-	0.00%
2015-09-22	1	-	-	-	-	-	0	0	-	16.04	-	-	-	-	0	-	0.00%
2015-09-21	1	-	-	-	-	-	0	0	-	16.04	-	-	-	-	0	-	0.00%
2015-09-18	1	-	-	-	-	-	0	0	-	16.04	-	-	-	-	0	-	0.00%
2015-09-17	1	-	-	-	-	-	0	0	-	16.04	-	-	-	-	0	-	0.00%
2015-09-16	1	-	-	-	-	-	0	0	-	16.04	-	-	-	-	0	-	0.00%
2015-09-15	1	-	-	-	-	-	0	0	-	16.04	-	-	-	-	0	-	0.00%
2015-09-14	1	-	-	-	-	-	0	0	-	16.04	-	-	-	-	0	-	0.00%
2015-09-11	1	-	-	-	-	-	0	0	-	16.04	-	-	-	-	0	-	0.00%
2015-09-10	1	-	-	-	-	-	0	0	-	16.04	-	-	-	-	0	-	0.00%
2015-09-09	1	-	-	-	-	-	0	0	-	16.04	-	-	-	-	0	-	0.00%
2015-09-08	1	-	-	-	-	-	0	0	-	16.04	-	-	-	-	0	-	0.00%
2015-09-07	1	-	-	-	-	-	0	0	-	16.04	-	-	-	-	0	-	0.00%
2015-09-04	1	-	-	-	-	-	0	0	-	16.04	-	-	-	-	0	-	0.00%
2015-09-02	1	-	-	-	-	-	0	0	-	16.04	-	-	-	-	0	-	0.00%
2015-09-01	1	-	-	-	-	-	0	0	-	16.04	-	-	-	-	0	-	0.00%
2015-08-31	1	-	-	-	-	-	0	0	-	16.04	-	-	-	-	0	-	0.00%
2015-08-28	1	-	-	-	-	-	0	0	-	16.04	-	-	-	-	0	-	0.00%
2015-08-27	1	-	-	-	-	-	0	0	-	16.04	-	-	-	-	0	-	0.00%
2015-08-26	1	-	-	-	-	-	0	0	-	16.04	-	-	-	-	0	-	0.00%
2015-08-25	1	-	-	-	-	-	0	0	-	16.04	-	-	-	-	0	-	0.00%
2015-08-24	1	-	-	-	-	-	0	0	-	16.04	-	-	-	-	0	-	0.00%
2015-08-21	1	-	-	-	-	-	0	0	-	16.04	-	-	-	-	0	-	0.00%
2015-08-20	1	-	-	-	-	-	0	0	-	16.04	-	-	-	-	0	-	0.00%
2015-08-19	1	-	-	-	-	-	0	0	-	16.04	-	-	-	-	0	-	0.00%
2015-08-18	1	-	-	-	-	-	0	0	-	16.04	-	-	-	-	0	-	0.00%
2015-08-17	1	-	-	-	-	-	0	0	-	16.04	-	-	-	-	0	-	0.00%
2015-08-14	1	-	-	-	-	-	0	0	-	16.04	-	-	-	-	0	-	0.00%
2015-08-13	1	-	-	-	-	-	0	0	-	16.04	-	-	-	-	0	-	0.00%
2015-08-12	1	-	-	-	-	-	0	0	-	16.04	-	-	-	-	0	-	0.00%
2015-08-11	1	-	-	-	-	-	0	0	-	16.04	-	-	-	-	0	-	0.00%
2015-08-10	1	-	-	-	-	-	0	0	-	16.04	-	-	-	-	0	-	0.00%
2015-08-07	1	-	-	-	-	-	0	0	-	16.04	-	-	-	-	0	-	0.00%
2015-08-06	1	-	-	-	-	-	0	0	-	16.04	-	-	-	-	0	-	0.00%
2015-08-05	1	-	-	-	-	-	0	0	-	16.04	-	-	-	-	0	-	0.00%
2015-08-04	1	-	-	-	-	-	0	0	-	16.04	-	-	-	-	0	-	0.00%
2015-08-03	1	-	-	-	-	-	0	0	-	16.04	-	-	-	-	0	-	0.00%
2015-07-31	1	-	-	-	-	-	0	0	-	16.04	-	-	-	-	0	-	0.00%
2015-07-30	1	-	-	-	-	-	0	0	-	16.04	-	-	-	-	0	-	0.00%
2015-07-29	1	-	-	-	-	-	0	0	-	16.04	-	-	-	-	0	-	0.00%
2015-07-28	1	-	-	-	-	-	0	0	-	16.04	-	-	-	-	0	-	0.00%
2015-07-27	1	-	-	-	-	-	0	0	-	16.04	-	-	-	-	0	-	0.00%
2015-07-24	1	-	-	-	-	-	0	0	-	16.04	-	-	-	-	0	-	0.00%
2015-07-23	1	-	-	-	-	-	0	0	-	16.04	-	-	-	-	0	-	0.00%
2015-07-22	1	-	-	-	-	-	0	0	-	16.04	-	-	-	-	0	-	0.00%
2015-07-21	1	-	-	-	-	-	0	0	-	16.04	-	-	-	-	0	-	0.00%
2015-07-20	1	-	-	-	-	-	0	0	-	16.04	-	-	-	-	0	-	0.00%
2015-07-17	1	-	-	-	-	-	0	0	-	16.04	-	-	-	-	0	-	0.00%
2015-07-16	1	-	-	-	-	-	0	0	-	16.04	-	-	-	-	0	-	0.00%
2015-07-15	1	-	-	-	-	-	0	0	-	16.04	-	-	-	-	0	-	0.00%
2015-07-14	1	-	-	-	-	-	0	0	-	16.04	-	-	-	-	0	-	0.00%
2015-07-13	1	-	-	-	-	-	0	0	-	16.04	-	-	-	-	0	-	0.00%
2015-07-10	1	-	-	-	-	-	0	0	-	16.04	-	-	-	-	0	-	0.00%
2015-07-09	1	-	-	-	-	-	0	0	-	16.04	-	-	-	-	0	-	0.00%
2015-07-08	1	-	-	-	-	-	0	0	-	16.04	-	-	-	-	0	-	0.00%
2015-07-07	1	-	-	-	-	-	0	0	-	16.04	-	-	-	-	0	-	0.00%
2015-07-06	1	-	-	-	-	-	0	0	-	16.04	-	-	-	-	0	-	0.00%
2015-07-03	1	-	-	-	-	-	0	0	-	16.04	-	-	-	-	0	-	0.00%
2015-07-02	1	-	-	-	-	-	0	0	-	16.04	-	-	-	-	0	-	0.00%
2015-06-30	1	-	-	-	-	-	0	0	-	16.04	-	-	-	-	0	-	0.00%
2015-06-29	1	-	-	-	-	-	0	0	-	16.04	-	-	-	-	0	-	0.00%
2015-06-26	1	-	-	-	-	-	0	0	-	16.04	-	-	-	-	0	-	0.00%
2015-06-25	1	-	-	-	-	-	0	0	-	16.04	-	-	-	-	0	-	0.00%
2015-06-24	1	-	-	-	-	-	0	0	-	16.04	-	-	-	-	0	-	0.00%
2015-06-23	0	1.950	1.950	1.970	1.670	2.120	73,897,600	144,875,436	1.9605	16.04	16.04	16.20	13.74	17.44	8,984,392	16.125	16.77%
2015-06-22	0	1.670	1.650	1.670	1.660	1.840	13,697,500	24,030,985	1.7544	13.74	13.57	13.74	13.65	15.13	1,665,328	14.430	-5.11%
2015-06-19	0	1.760	1.760	1.770	1.720	1.910	31,473,200	58,029,954	1.8438	14.48	14.48	14.56	14.15	15.71	3,826,479	15.165	-2.22%
2015-06-18	0	1.800	1.790	1.810	1.780	1.950	44,358,657	83,100,271	1.8734	14.81	14.72	14.89	14.64	16.04	5,393,079	15.409	-1.10%
2015-06-17	0	1.820	1.820	1.830	1.580	1.970	101,334,400	182,249,744	1.7985	14.97	14.97	15.05	13.00	16.20	12,320,130	14.793	7.69%
2015-06-16	0	1.690	1.690	1.700	1.100	1.780	158,996,100	251,714,366	1.5831	13.90	13.90	13.98	9.048	14.64	19,330,578	13.022	48.25%
2015-06-15	0	1.140	1.130	1.140	1.030	1.240	46,164,700	52,360,206	1.1342	9.377	9.294	9.377	8.472	10.20	5,612,656	9.3290	-7.32%
2015-06-12	0	1.230	1.210	1.220	0.930	1.390	207,656,466	250,268,831	1.2052	10.12	9.952	10.03	7.649	11.43	25,246,655	9.9130	36.67%
2015-06-11	1	0.900	0.900	0.910	0.650	0.910	143,276,462	113,838,406	0.7945	7.403	7.403	7.485	5.346	7.485	17,419,401	6.5352	45.16%
2015-06-10	0	0.620	0.620	0.630	0.600	0.660	14,120,000	8,979,600	0.6359	5.100	5.100	5.182	4.935	5.429	1,716,695	5.2307	3.33%
2015-06-09	0	0.600	0.580	0.600	0.560	0.610	4,020,000	2,309,800	0.5746	4.935	4.771	4.935	4.606	5.017	488,747	4.7260	-1.64%
2015-06-08	0	0.610	0.590	0.610	0.590	0.630	2,840,000	1,743,200	0.6138	5.017	4.853	5.017	4.853	5.182	345,284	5.0486	0.00%
2015-06-05	0	0.610	0.610	0.620	0.590	0.620	3,886,000	2,363,820	0.6083	5.017	5.017	5.100	4.853	5.100	472,456	5.0033	5.17%
2015-06-04	0	0.580	0.570	0.590	0.570	0.600	11,662,000	6,834,720	0.5861	4.771	4.688	4.853	4.688	4.935	1,417,854	4.8205	-6.45%
2015-06-03	0	0.620	0.600	0.620	0.570	0.650	7,980,000	4,853,400	0.6082	5.100	4.935	5.100	4.688	5.346	970,200	5.0025	-1.59%
2015-06-02	0	0.630	0.630	0.640	0.620	0.660	4,300,000	2,726,600	0.6341	5.182	5.182	5.264	5.100	5.429	522,789	5.2155	0.00%
2015-06-01	0	0.630	0.620	0.630	0.620	0.660	7,204,000	4,561,200	0.6331	5.182	5.100	5.182	5.100	5.429	875,855	5.2077	-4.55%
2015-05-29	0	0.660	0.660	0.670	0.650	0.680	2,180,000	1,451,200	0.6657	5.429	5.429	5.511	5.346	5.593	265,042	5.4754	-1.49%
2015-05-28	0	0.670	0.670	0.680	0.660	0.690	6,655,000	4,535,750	0.6816	5.511	5.511	5.593	5.429	5.675	809,108	5.6059	-2.90%
2015-05-27	0	0.690	0.680	0.690	0.660	0.720	8,581,000	5,887,640	0.6861	5.675	5.593	5.675	5.429	5.922	1,043,269	5.6435	-2.82%
2015-05-26	0	0.710	0.700	0.720	0.660	0.720	17,081,000	11,849,080	0.6937	5.840	5.758	5.922	5.429	5.922	2,076,690	5.7058	7.58%
2015-05-22	0	0.660	0.650	0.660	0.650	0.670	6,243,000	4,141,200	0.6633	5.429	5.346	5.429	5.346	5.511	759,017	5.4560	1.54%
2015-05-21	0	0.650	0.650	0.660	0.640	0.700	6,250,000	4,122,300	0.6596	5.346	5.346	5.429	5.264	5.758	759,868	5.4250	-4.41%
2015-05-20	0	0.680	0.670	0.680	0.650	0.730	11,605,000	7,978,600	0.6875	5.593	5.511	5.593	5.346	6.004	1,410,924	5.6549	0.00%
2015-05-19	0	0.680	0.670	0.680	0.640	0.680	12,900,000	8,536,400	0.6617	5.593	5.511	5.593	5.264	5.593	1,568,368	5.4429	7.94%
2015-05-18	0	0.630	0.630	0.640	0.570	0.670	10,780,000	6,774,200	0.6284	5.182	5.182	5.264	4.688	5.511	1,310,621	5.1687	8.62%
2015-05-15	0	0.580	0.570	0.580	0.550	0.590	7,170,000	4,073,600	0.5681	4.771	4.688	4.771	4.524	4.853	871,721	4.6731	-1.69%
2015-05-14	0	0.590	0.580	0.590	0.580	0.600	3,640,000	2,139,600	0.5878	4.853	4.771	4.853	4.771	4.935	442,547	4.8347	-1.67%
2015-05-13	0	0.600	0.590	0.600	0.570	0.610	11,026,400	6,577,184	0.5965	4.935	4.853	4.935	4.688	5.017	1,340,578	4.9062	0.00%
2015-05-12	0	0.600	0.590	0.600	0.540	0.700	39,764,400	23,821,712	0.5991	4.935	4.853	4.935	4.442	5.758	4,834,514	4.9274	-17.81%
2015-05-11	0	0.730	0.720	0.730	0.680	0.760	44,317,000	32,222,090	0.7271	6.004	5.922	6.004	5.593	6.251	5,388,014	5.9803	10.61%
2015-05-08	0	0.660	0.650	0.660	0.590	0.670	33,842,000	21,500,200	0.6353	5.429	5.346	5.429	4.853	5.511	4,114,475	5.2255	15.79%
2015-05-07	0	0.570	0.570	0.580	0.540	0.610	34,461,000	20,099,960	0.5833	4.688	4.688	4.771	4.442	5.017	4,189,732	4.7974	5.56%
2015-05-06	0	0.540	0.530	0.540	0.475	0.580	31,550,900	16,871,150	0.5347	4.442	4.359	4.442	3.907	4.771	3,835,925	4.3982	10.20%
2015-05-05	0	0.490	0.485	0.490	0.480	0.510	10,140,000	5,000,300	0.4931	4.030	3.989	4.030	3.948	4.195	1,232,811	4.0560	3.16%
2015-05-04	0	0.475	0.470	0.480	0.435	0.520	31,949,400	15,756,927	0.4932	3.907	3.866	3.948	3.578	4.277	3,884,374	4.0565	7.95%
2015-04-30	0	0.440	0.435	0.440	0.425	0.440	2,882,000	1,250,520	0.4339	3.619	3.578	3.619	3.496	3.619	350,391	3.5689	1.15%
2015-04-29	0	0.435	0.435	0.440	0.420	0.440	4,260,000	1,843,500	0.4327	3.578	3.578	3.619	3.455	3.619	517,926	3.5594	-2.25%
2015-04-28	0	0.445	0.440	0.445	0.435	0.460	6,300,000	2,777,400	0.4409	3.660	3.619	3.660	3.578	3.784	765,947	3.6261	-3.26%
2015-04-27	0	0.460	0.450	0.460	0.450	0.470	4,400,000	2,009,300	0.4567	3.784	3.701	3.784	3.701	3.866	534,947	3.7561	1.10%
2015-04-24	0	0.455	0.450	0.455	0.450	0.460	1,120,000	508,800	0.4543	3.742	3.701	3.742	3.701	3.784	136,168	3.7365	-1.09%
2015-04-23	0	0.460	0.455	0.465	0.455	0.465	2,321,000	1,069,940	0.4610	3.784	3.742	3.825	3.742	3.825	282,185	3.7916	0.00%
2015-04-22	0	0.460	0.455	0.460	0.450	0.465	1,280,000	582,900	0.4554	3.784	3.742	3.784	3.701	3.825	155,621	3.7456	0.00%
2015-04-21	0	0.460	0.455	0.460	0.430	0.470	2,920,000	1,333,400	0.4566	3.784	3.742	3.784	3.537	3.866	355,011	3.7559	6.98%
2015-04-20	0	0.430	0.425	0.435	0.425	0.450	3,421,000	1,488,110	0.4350	3.537	3.496	3.578	3.496	3.701	415,922	3.5779	-4.44%
2015-04-17	0	0.450	0.445	0.460	0.435	0.455	5,462,400	2,412,156	0.4416	3.701	3.660	3.784	3.578	3.742	664,113	3.6321	-1.10%
2015-04-16	0	0.455	0.450	0.465	0.425	0.480	6,201,000	2,766,529	0.4461	3.742	3.701	3.825	3.496	3.948	753,911	3.6696	0.00%
2015-04-15	0	0.455	0.450	0.455	0.450	0.465	1,142,000	521,060	0.4563	3.742	3.701	3.742	3.701	3.825	138,843	3.7529	-3.19%
2015-04-14	0	0.470	0.455	0.470	0.450	0.470	2,408,000	1,106,290	0.4594	3.866	3.742	3.866	3.701	3.866	292,762	3.7788	0.00%
2015-04-13	0	0.470	0.460	0.470	0.460	0.475	3,660,600	1,713,973	0.4682	3.866	3.784	3.866	3.784	3.907	445,052	3.8512	-1.05%
2015-04-10	0	0.475	0.475	0.485	0.455	0.520	4,351,000	2,103,470	0.4834	3.907	3.907	3.989	3.742	4.277	528,990	3.9764	-5.00%
2015-04-09	0	0.500	0.475	0.495	0.430	0.500	6,435,000	2,950,925	0.4586	4.113	3.907	4.071	3.537	4.113	782,361	3.7718	13.64%
2015-04-08	0	0.440	0.440	0.445	0.430	0.470	11,160,000	4,926,000	0.4414	3.619	3.619	3.660	3.537	3.866	1,356,821	3.6305	-9.28%
2015-04-02	0	0.485	0.480	0.490	0.485	0.500	1,004,500	491,460	0.4893	3.989	3.948	4.030	3.989	4.113	122,126	4.0242	1.04%
2015-04-01	0	0.480	0.475	0.485	0.470	0.480	860,000	408,900	0.4755	3.948	3.907	3.989	3.866	3.948	104,558	3.9108	0.00%
2015-03-31	0	0.480	0.470	0.485	0.475	0.480	380,000	180,900	0.4761	3.948	3.866	3.989	3.907	3.948	46,200	3.9156	0.00%
2015-03-30	0	0.480	0.475	0.485	0.465	0.480	158,000	73,810	0.4672	3.948	3.907	3.989	3.825	3.948	19,209	3.8424	1.05%
2015-03-27	0	0.475	0.475	0.480	0.470	0.480	805,000	379,950	0.4720	3.907	3.907	3.948	3.866	3.948	97,871	3.8821	0.00%
2015-03-26	0	0.475	0.475	0.480	0.475	0.480	140,000	66,700	0.4764	3.907	3.907	3.948	3.907	3.948	17,021	3.9187	-3.06%
2015-03-25	0	0.490	0.480	0.490	0.485	0.500	400,000	198,200	0.4955	4.030	3.948	4.030	3.989	4.113	48,632	4.0755	-2.00%
2015-03-24	0	0.500	0.500	0.520	0.480	0.510	726,000	354,790	0.4887	4.113	4.113	4.277	3.948	4.195	88,266	4.0195	4.17%
2015-03-23	0	0.480	0.465	0.480	0.480	0.480	250,000	119,600	0.4784	3.948	3.825	3.948	3.948	3.948	30,395	3.9349	0.00%
2015-03-20	0	0.480	0.475	0.480	0.470	0.485	883,000	418,620	0.4741	3.948	3.907	3.948	3.866	3.989	107,354	3.8994	-2.04%
2015-03-19	0	0.490	0.480	0.495	0.485	0.490	80,000	38,900	0.4863	4.030	3.948	4.071	3.989	4.030	9,726	3.9995	0.00%
2015-03-18	0	0.490	0.485	0.490	0.460	0.490	301,000	144,655	0.4806	4.030	3.989	4.030	3.784	4.030	36,595	3.9528	3.16%
2015-03-17	0	0.475	0.470	0.480	0.475	0.485	182,000	87,610	0.4814	3.907	3.866	3.948	3.907	3.989	22,127	3.9594	-3.06%
2015-03-16	0	0.490	0.460	0.495	0.450	0.490	1,960,000	904,900	0.4617	4.030	3.784	4.071	3.701	4.030	238,295	3.7974	2.08%
2015-03-13	0	0.480	0.470	0.480	0.470	0.480	560,000	268,400	0.4793	3.948	3.866	3.948	3.866	3.948	68,084	3.9422	2.13%
2015-03-12	0	0.470	0.450	0.480	0.460	0.490	2,560,000	1,217,900	0.4757	3.866	3.701	3.948	3.784	4.030	311,242	3.9130	-5.05%
2015-03-11	0	0.495	0.490	0.500	0.470	0.500	1,891,000	917,630	0.4853	4.071	4.030	4.113	3.866	4.113	229,906	3.9913	-1.00%
2015-03-10	0	0.500	0.495	0.500	0.500	0.520	1,460,000	735,800	0.5040	4.113	4.071	4.113	4.113	4.277	177,505	4.1452	0.00%
2015-03-09	0	0.500	0.490	0.500	0.490	0.510	2,060,000	1,035,000	0.5024	4.113	4.030	4.113	4.030	4.195	250,453	4.1325	0.00%
2015-03-06	0	0.500	0.495	0.500	0.495	0.510	1,440,800	720,988	0.5004	4.113	4.071	4.113	4.071	4.195	175,171	4.1159	-1.96%
2015-03-05	0	0.510	0.510	0.520	0.500	0.520	1,180,000	600,600	0.5090	4.195	4.195	4.277	4.113	4.277	143,463	4.1864	0.00%
2015-03-04	0	0.510	0.510	0.520	0.510	0.520	460,600	238,097	0.5169	4.195	4.195	4.277	4.195	4.277	55,999	4.2518	-1.92%
2015-03-03	0	0.520	0.510	0.520	0.510	0.530	2,060,000	1,080,200	0.5244	4.277	4.195	4.277	4.195	4.359	250,453	4.3130	-5.45%
2015-03-02	0	0.550	0.520	0.550	0.520	0.550	540,000	289,800	0.5367	4.524	4.277	4.524	4.277	4.524	65,653	4.4141	-1.79%
2015-02-27	0	0.560	0.550	0.560	0.540	0.560	386,000	211,520	0.5480	4.606	4.524	4.606	4.442	4.606	46,929	4.5072	0.00%
2015-02-26	0	0.560	0.550	0.560	0.560	0.570	971,000	547,630	0.5640	4.606	4.524	4.606	4.606	4.688	118,053	4.6388	-1.75%
2015-02-25	0	0.570	0.570	0.580	0.550	0.580	767,000	431,910	0.5631	4.688	4.688	4.771	4.524	4.771	93,251	4.6317	-1.72%
2015-02-24	0	0.580	0.580	0.590	0.550	0.630	6,117,000	3,613,580	0.5907	4.771	4.771	4.853	4.524	5.182	743,698	4.8589	7.41%
2015-02-23	0	0.540	0.530	0.550	0.500	0.560	1,400,000	742,400	0.5303	4.442	4.359	4.524	4.113	4.606	170,211	4.3617	8.00%
2015-02-18	0	0.500	0.495	0.510	0.495	0.510	1,360,000	679,700	0.4998	4.113	4.071	4.195	4.071	4.195	165,347	4.1107	-5.66%
2015-02-17	0	0.530	0.520	0.530	0.520	0.530	380,000	197,800	0.5205	4.359	4.277	4.359	4.277	4.359	46,200	4.2814	1.92%
2015-02-16	0	0.520	0.520	0.530	0.520	0.530	261,000	138,100	0.5291	4.277	4.277	4.359	4.277	4.359	31,732	4.3521	0.00%
2015-02-13	0	0.520	0.510	0.530	0.500	0.520	2,000,000	1,021,200	0.5106	4.277	4.195	4.359	4.113	4.277	243,158	4.1997	-1.89%
2015-02-12	0	0.530	0.510	0.530	0.520	0.530	260,000	136,800	0.5262	4.359	4.195	4.359	4.277	4.359	31,611	4.3277	0.00%
2015-02-11	0	0.530	0.520	0.530	0.510	0.530	600,000	308,200	0.5137	4.359	4.277	4.359	4.195	4.359	72,947	4.2250	6.00%
2015-02-10	0	0.500	0.485	0.510	0.500	0.520	1,100,000	564,600	0.5133	4.113	3.989	4.195	4.113	4.277	133,737	4.2217	-3.85%
2015-02-09	0	0.520	0.510	0.530	0.510	0.520	720,000	373,600	0.5189	4.277	4.195	4.359	4.195	4.277	87,537	4.2679	-1.89%
2015-02-06	0	0.530	0.530	0.540	0.510	0.550	3,700,000	1,928,800	0.5213	4.359	4.359	4.442	4.195	4.524	449,842	4.2877	-1.85%
2015-02-05	0	0.540	0.520	0.540	0.520	0.550	1,080,000	589,400	0.5457	4.442	4.277	4.442	4.277	4.524	131,305	4.4888	-5.26%
2015-02-04	0	0.570	0.550	0.580	0.560	0.570	280,000	158,400	0.5657	4.688	4.524	4.771	4.606	4.688	34,042	4.6531	0.00%
2015-02-03	0	0.570	0.560	0.570	0.540	0.570	580,600	326,312	0.5620	4.688	4.606	4.688	4.442	4.688	70,589	4.6227	0.00%
2015-02-02	0	0.570	0.550	0.570	0.570	0.570	200,000	114,000	0.5700	4.688	4.524	4.688	4.688	4.688	24,316	4.6883	0.00%
2015-01-30	0	0.570	0.560	0.570	0.570	0.590	820,000	472,000	0.5756	4.688	4.606	4.688	4.688	4.853	99,695	4.7345	-1.72%
2015-01-29	0	0.580	0.560	0.580	0.570	0.580	900,000	521,200	0.5791	4.771	4.606	4.771	4.688	4.771	109,421	4.7633	0.00%
2015-01-28	0	0.580	0.560	0.590	0.570	0.580	1,300,000	745,800	0.5737	4.771	4.606	4.853	4.688	4.771	158,053	4.7187	1.75%
2015-01-27	0	0.570	0.550	0.570	0.550	0.570	500,000	279,000	0.5580	4.688	4.524	4.688	4.524	4.688	60,789	4.5896	-1.72%
2015-01-26	0	0.580	0.560	0.580	0.570	0.590	1,204,000	705,880	0.5863	4.771	4.606	4.771	4.688	4.853	146,381	4.8222	-1.69%
2015-01-23	0	0.590	0.580	0.590	0.580	0.610	2,480,000	1,456,600	0.5873	4.853	4.771	4.853	4.771	5.017	301,516	4.8309	0.00%
2015-01-22	0	0.590	0.570	0.590	0.495	0.610	8,281,500	4,653,690	0.5619	4.853	4.688	4.853	4.071	5.017	1,006,856	4.6220	19.19%
2015-01-21	0	0.495	0.480	0.495	0.480	0.500	1,805,600	887,688	0.4916	4.071	3.948	4.071	3.948	4.113	219,523	4.0437	-4.81%
2015-01-20	0	0.520	0.490	0.520	0.485	0.520	1,000,000	497,700	0.4977	4.277	4.030	4.277	3.989	4.277	121,579	4.0936	4.00%
2015-01-19	0	0.500	0.490	0.510	0.485	0.510	940,000	467,800	0.4977	4.113	4.030	4.195	3.989	4.195	114,284	4.0933	0.00%
2015-01-16	0	0.500	0.495	0.500	0.495	0.500	740,000	369,700	0.4996	4.113	4.071	4.113	4.071	4.113	89,968	4.1092	-3.85%
2015-01-15	0	0.520	0.495	0.520	0.495	0.520	254,000	127,220	0.5009	4.277	4.071	4.277	4.071	4.277	30,881	4.1197	5.05%
2015-01-14	0	0.495	0.490	0.495	0.490	0.520	720,000	358,200	0.4975	4.071	4.030	4.071	4.030	4.277	87,537	4.0920	-2.94%
2015-01-13	0	0.510	0.500	0.510	0.485	0.520	2,520,000	1,260,300	0.5001	4.195	4.113	4.195	3.989	4.277	306,379	4.1135	0.00%
2015-01-12	0	0.510	0.490	0.510	0.500	0.520	1,120,000	564,400	0.5039	4.195	4.030	4.195	4.113	4.277	136,168	4.1449	3.03%
2015-01-09	0	0.495	0.480	0.495	0.480	0.495	400,000	195,200	0.4880	4.071	3.948	4.071	3.948	4.071	48,632	4.0139	0.00%
2015-01-08	0	0.495	0.485	0.500	0.485	0.510	640,000	314,300	0.4911	4.071	3.989	4.113	3.989	4.195	77,811	4.0393	-2.94%
2015-01-07	0	0.510	0.490	0.510	0.520	0.520	40,000	20,800	0.5200	4.195	4.030	4.195	4.277	4.277	4,863	4.2771	-1.92%
2015-01-06	0	0.520	0.500	0.520	0.485	0.550	1,167,613	600,606	0.5144	4.277	4.113	4.277	3.989	4.524	141,957	4.2309	8.33%
2015-01-05	0	0.480	0.460	0.480	0.460	0.485	121,000	56,645	0.4681	3.948	3.784	3.948	3.784	3.989	14,711	3.8505	0.00%
2015-01-02	0	0.480	0.455	0.480	0.480	0.480	200,000	96,000	0.4800	3.948	3.742	3.948	3.948	3.948	24,316	3.9481	0.00%
2014-12-31	0	0.480	0.450	0.480	0.470	0.480	220,000	103,600	0.4709	3.948	3.701	3.948	3.866	3.948	26,747	3.8733	0.00%
2014-12-30	0	0.480	0.465	0.480	0.470	0.480	462,000	218,500	0.4729	3.948	3.825	3.948	3.866	3.948	56,169	3.8900	-1.03%
2014-12-29	0	0.485	0.460	0.495	0.460	0.485	460,000	217,600	0.4730	3.989	3.784	4.071	3.784	3.989	55,926	3.8908	-1.02%
2014-12-24	0	0.490	0.470	0.490	0.480	0.500	460,000	226,100	0.4915	4.030	3.866	4.030	3.948	4.113	55,926	4.0428	-5.77%
2014-12-23	0	0.520	0.510	0.530	0.500	0.560	875,000	452,700	0.5174	4.277	4.195	4.359	4.113	4.606	106,382	4.2554	-5.45%
2014-12-22	0	0.550	0.520	0.550	0.475	0.580	3,942,000	2,141,120	0.5432	4.524	4.277	4.524	3.907	4.771	479,264	4.4675	17.02%
2014-12-19	0	0.470	0.460	0.470	0.445	0.480	1,140,000	512,400	0.4495	3.866	3.784	3.866	3.660	3.948	138,600	3.6970	5.62%
2014-12-18	0	0.445	0.430	0.445	0.410	0.445	980,000	414,600	0.4231	3.660	3.537	3.660	3.372	3.660	119,147	3.4797	-1.11%
2014-12-17	0	0.450	0.430	0.450	0.420	0.450	640,000	281,500	0.4398	3.701	3.537	3.701	3.455	3.701	77,811	3.6178	1.12%
2014-12-16	0	0.445	0.430	0.445	0.440	0.450	600,400	267,764	0.4460	3.660	3.537	3.660	3.619	3.701	72,996	3.6682	-1.11%
2014-12-15	0	0.450	0.430	0.450	0.430	0.450	801,000	350,705	0.4378	3.701	3.537	3.701	3.537	3.701	97,385	3.6012	1.12%
2014-12-12	0	0.445	0.430	0.445	0.410	0.445	1,080,000	464,900	0.4305	3.660	3.537	3.660	3.372	3.660	131,305	3.5406	3.49%
2014-12-11	0	0.430	0.420	0.430	0.420	0.450	1,502,000	641,300	0.4270	3.537	3.455	3.537	3.455	3.701	182,612	3.5118	-2.27%
2014-12-10	0	0.440	0.435	0.440	0.410	0.450	2,320,000	991,300	0.4273	3.619	3.578	3.619	3.372	3.701	282,063	3.5145	-2.22%
2014-12-09	0	0.450	0.440	0.450	0.440	0.475	3,040,000	1,368,500	0.4502	3.701	3.619	3.701	3.619	3.907	369,600	3.7027	-5.26%
2014-12-08	0	0.475	0.470	0.475	0.470	0.490	501,000	239,040	0.4771	3.907	3.866	3.907	3.866	4.030	60,911	3.9244	-3.06%
2014-12-05	0	0.490	0.485	0.490	0.475	0.500	500,000	243,400	0.4868	4.030	3.989	4.030	3.907	4.113	60,789	4.0040	0.00%
2014-12-04	0	0.490	0.480	0.490	0.480	0.495	800,000	389,900	0.4874	4.030	3.948	4.030	3.948	4.071	97,263	4.0087	0.00%
2014-12-03	0	0.490	0.480	0.495	0.475	0.490	420,000	204,700	0.4874	4.030	3.948	4.071	3.907	4.030	51,063	4.0088	-2.00%
2014-12-02	0	0.500	0.490	0.510	0.490	0.510	1,390,000	693,000	0.4986	4.113	4.030	4.195	4.030	4.195	168,995	4.1007	-1.96%
2014-12-01	0	0.510	0.500	0.520	0.500	0.520	2,540,000	1,294,800	0.5098	4.195	4.113	4.277	4.113	4.277	308,811	4.1929	-8.93%
2014-11-28	0	0.560	0.550	0.570	0.550	0.560	925,000	515,250	0.5570	4.606	4.524	4.688	4.524	4.606	112,461	4.5816	-1.75%
2014-11-27	0	0.570	0.540	0.570	0.530	0.570	200,000	110,800	0.5540	4.688	4.442	4.688	4.359	4.688	24,316	4.5567	3.64%
2014-11-26	0	0.550	0.550	0.560	0.540	0.550	461,000	249,510	0.5412	4.524	4.524	4.606	4.442	4.524	56,048	4.4517	0.00%
2014-11-25	0	0.550	0.550	0.560	0.550	0.570	500,000	276,000	0.5520	4.524	4.524	4.606	4.524	4.688	60,789	4.5403	-1.79%
2014-11-24	0	0.560	0.550	0.560	0.550	0.570	781,400	436,742	0.5589	4.606	4.524	4.606	4.524	4.688	95,002	4.5972	0.00%
2014-11-21	0	0.560	0.560	0.570	0.550	0.570	329,000	183,170	0.5567	4.606	4.606	4.688	4.524	4.688	39,999	4.5793	0.00%
2014-11-20	0	0.560	0.560	0.570	0.560	0.570	620,000	348,600	0.5623	4.606	4.606	4.688	4.606	4.688	75,379	4.6246	-3.45%
2014-11-19	0	0.580	0.560	0.580	0.560	0.580	1,163,000	653,610	0.5620	4.771	4.606	4.771	4.606	4.771	141,396	4.6225	-1.69%
2014-11-18	0	0.590	0.570	0.590	0.560	0.590	785,000	454,750	0.5793	4.853	4.688	4.853	4.606	4.853	95,439	4.7648	0.00%
2014-11-17	0	0.590	0.570	0.590	0.550	0.590	400,000	231,400	0.5785	4.853	4.688	4.853	4.524	4.853	48,632	4.7582	1.72%
2014-11-14	0	0.580	0.560	0.590	0.570	0.580	562,000	321,280	0.5717	4.771	4.606	4.853	4.688	4.771	68,327	4.7021	1.75%
2014-11-13	0	0.570	0.570	0.580	0.570	0.590	660,000	382,400	0.5794	4.688	4.688	4.771	4.688	4.853	80,242	4.7656	-1.72%
2014-11-12	0	0.580	0.580	0.600	0.580	0.600	800,000	471,800	0.5898	4.771	4.771	4.935	4.771	4.935	97,263	4.8508	0.00%
2014-11-11	0	0.580	0.570	0.590	0.570	0.590	1,720,000	984,600	0.5724	4.771	4.688	4.853	4.688	4.853	209,116	4.7084	-1.69%
2014-11-10	0	0.590	0.580	0.590	0.570	0.600	460,000	268,400	0.5835	4.853	4.771	4.853	4.688	4.935	55,926	4.7992	-1.67%
2014-11-07	0	0.600	0.580	0.600	0.570	0.620	1,360,000	808,800	0.5947	4.935	4.771	4.935	4.688	5.100	165,347	4.8915	1.69%
2014-11-06	0	0.590	0.580	0.590	0.570	0.600	1,002,000	583,480	0.5823	4.853	4.771	4.853	4.688	4.935	121,822	4.7896	3.51%
2014-11-05	0	0.570	0.560	0.570	0.560	0.600	1,900,000	1,078,160	0.5675	4.688	4.606	4.688	4.606	4.935	231,000	4.6674	-5.00%
2014-11-04	0	0.600	0.590	0.600	0.590	0.630	4,300,000	2,648,200	0.6159	4.935	4.853	4.935	4.853	5.182	522,789	5.0655	-4.76%
2014-11-03	0	0.630	0.610	0.630	0.610	0.660	2,680,000	1,686,000	0.6291	5.182	5.017	5.182	5.017	5.429	325,832	5.1745	-3.08%
2014-10-31	0	0.650	0.640	0.650	0.620	0.680	12,240,000	7,998,400	0.6535	5.346	5.264	5.346	5.100	5.593	1,488,126	5.3748	3.17%
2014-10-30	0	0.630	0.630	0.640	0.560	0.670	12,144,000	7,596,360	0.6255	5.182	5.182	5.264	4.606	5.511	1,476,455	5.1450	14.55%
2014-10-29	0	0.550	0.520	0.550	0.540	0.550	780,000	425,600	0.5456	4.524	4.277	4.524	4.442	4.524	94,832	4.4880	0.00%
2014-10-28	0	0.550	0.530	0.550	0.530	0.560	739,878	404,475	0.5467	4.524	4.359	4.524	4.359	4.606	89,954	4.4965	1.85%
2014-10-27	0	0.540	0.510	0.540	0.480	0.540	2,060,000	1,039,600	0.5047	4.442	4.195	4.442	3.948	4.442	250,453	4.1509	12.50%
2014-10-24	0	0.480	0.480	0.485	0.480	0.500	600,000	296,600	0.4943	3.948	3.948	3.989	3.948	4.113	72,947	4.0659	0.00%
2014-10-23	0	0.480	0.475	0.485	0.450	0.490	2,594,600	1,218,093	0.4695	3.948	3.907	3.989	3.701	4.030	315,449	3.8615	-4.00%
2014-10-22	0	0.500	0.490	0.510	0.500	0.520	440,000	223,000	0.5068	4.113	4.030	4.195	4.113	4.277	53,495	4.1686	-1.96%
2014-10-21	0	0.510	0.500	0.510	0.500	0.520	756,000	382,680	0.5062	4.195	4.113	4.195	4.113	4.277	91,914	4.1635	2.00%
2014-10-20	0	0.500	0.490	0.500	0.490	0.500	1,480,000	730,200	0.4934	4.113	4.030	4.113	4.030	4.113	179,937	4.0581	4.17%
2014-10-17	0	0.480	0.480	0.485	0.480	0.510	1,820,000	894,400	0.4914	3.948	3.948	3.989	3.948	4.195	221,274	4.0421	-7.69%
2014-10-16	0	0.520	0.510	0.530	0.500	0.550	8,220,000	4,204,000	0.5114	4.277	4.195	4.359	4.113	4.524	999,379	4.2066	-7.14%
2014-10-15	0	0.560	0.550	0.560	0.550	0.560	400,000	222,600	0.5565	4.606	4.524	4.606	4.524	4.606	48,632	4.5773	0.00%
2014-10-14	0	0.560	0.540	0.560	0.530	0.570	1,912,000	1,049,440	0.5489	4.606	4.442	4.606	4.359	4.688	232,459	4.5145	1.82%
2014-10-13	0	0.550	0.540	0.550	0.540	0.550	620,200	338,302	0.5455	4.524	4.442	4.524	4.442	4.524	75,403	4.4866	-1.79%
2014-10-10	0	0.560	0.550	0.560	0.550	0.560	560,000	312,200	0.5575	4.606	4.524	4.606	4.524	4.606	68,084	4.5855	0.00%
2014-10-09	0	0.560	0.560	0.580	0.560	0.600	923,000	532,850	0.5773	4.606	4.606	4.771	4.606	4.935	112,217	4.7484	-5.08%
2014-10-08	0	0.590	0.580	0.590	0.580	0.590	580,000	340,800	0.5876	4.853	4.771	4.853	4.771	4.853	70,516	4.8330	0.00%
2014-10-07	0	0.590	0.580	0.600	0.580	0.600	460,000	270,200	0.5874	4.853	4.771	4.935	4.771	4.935	55,926	4.8314	1.72%
2014-10-06	0	0.580	0.560	0.580	0.560	0.580	590,000	334,000	0.5661	4.771	4.606	4.771	4.606	4.771	71,732	4.6562	3.57%
2014-10-03	0	0.560	0.550	0.560	0.550	0.560	180,000	99,800	0.5544	4.606	4.524	4.606	4.524	4.606	21,884	4.5604	0.00%
2014-09-30	0	0.560	0.560	0.570	0.540	0.560	340,000	186,400	0.5482	4.606	4.606	4.688	4.442	4.606	41,337	4.5093	0.00%
2014-09-29	0	0.560	0.560	0.570	0.550	0.580	1,201,200	670,012	0.5578	4.606	4.606	4.688	4.524	4.771	146,041	4.5878	-5.08%
2014-09-26	0	0.590	0.580	0.590	0.570	0.590	420,800	242,824	0.5771	4.853	4.771	4.853	4.688	4.853	51,160	4.7463	1.72%
2014-09-25	0	0.580	0.570	0.590	0.570	0.600	1,090,000	638,400	0.5857	4.771	4.688	4.853	4.688	4.935	132,521	4.8173	-3.33%
2014-09-24	0	0.600	0.580	0.600	0.540	0.600	3,800,000	2,177,400	0.5730	4.935	4.771	4.935	4.442	4.935	462,000	4.7130	0.00%
2014-09-23	0	0.600	0.590	0.600	0.590	0.610	1,643,600	993,052	0.6042	4.935	4.853	4.935	4.853	5.017	199,827	4.9696	-1.64%
2014-09-22	0	0.610	0.600	0.610	0.600	0.630	2,480,000	1,521,000	0.6133	5.017	4.935	5.017	4.935	5.182	301,516	5.0445	1.67%
2014-09-19	0	0.600	0.600	0.610	0.600	0.620	1,021,000	619,570	0.6068	4.935	4.935	5.017	4.935	5.100	124,132	4.9912	-3.23%
2014-09-18	0	0.620	0.610	0.630	0.610	0.640	662,000	410,160	0.6196	5.100	5.017	5.182	5.017	5.264	80,485	5.0961	-1.59%
2014-09-17	0	0.630	0.610	0.630	0.620	0.640	1,280,000	807,000	0.6305	5.182	5.017	5.182	5.100	5.264	155,621	5.1857	0.00%
2014-09-16	0	0.630	0.620	0.630	0.620	0.630	540,000	339,600	0.6289	5.182	5.100	5.182	5.100	5.182	65,653	5.1727	0.00%
2014-09-15	0	0.630	0.620	0.640	0.620	0.630	1,082,000	677,000	0.6257	5.182	5.100	5.264	5.100	5.182	131,548	5.1464	0.00%
2014-09-12	0	0.630	0.620	0.630	0.620	0.630	240,000	149,200	0.6217	5.182	5.100	5.182	5.100	5.182	29,179	5.1133	1.61%
2014-09-11	0	0.620	0.620	0.630	0.620	0.630	977,562	607,537	0.6215	5.100	5.100	5.182	5.100	5.182	118,851	5.1118	-1.59%
2014-09-10	0	0.630	0.620	0.630	0.620	0.640	1,960,000	1,221,200	0.6231	5.182	5.100	5.182	5.100	5.264	238,295	5.1247	0.00%
2014-09-08	0	0.630	0.620	0.640	0.630	0.650	1,800,000	1,154,600	0.6414	5.182	5.100	5.264	5.182	5.346	218,842	5.2759	0.00%
2014-09-05	0	0.630	0.630	0.640	0.610	0.630	1,260,000	780,600	0.6195	5.182	5.182	5.264	5.017	5.182	153,189	5.0957	1.61%
2014-09-04	0	0.620	0.620	0.630	0.620	0.630	1,059,400	663,652	0.6264	5.100	5.100	5.182	5.100	5.182	128,801	5.1525	-1.59%
2014-09-03	0	0.630	0.600	0.630	0.600	0.630	2,060,000	1,263,000	0.6131	5.182	4.935	5.182	4.935	5.182	250,453	5.0429	0.00%
2014-09-02	0	0.630	0.630	0.640	0.610	0.670	2,332,000	1,504,400	0.6451	5.182	5.182	5.264	5.017	5.511	283,522	5.3061	3.28%
2014-09-01	0	0.610	0.610	0.620	0.590	0.640	2,083,400	1,286,206	0.6174	5.017	5.017	5.100	4.853	5.264	253,298	5.0778	-4.69%
2014-08-29	0	0.640	0.640	0.650	0.630	0.650	1,020,000	651,200	0.6384	5.264	5.264	5.346	5.182	5.346	124,011	5.2512	0.00%
2014-08-28	0	0.640	0.640	0.650	0.640	0.650	1,044,500	674,190	0.6455	5.264	5.264	5.346	5.264	5.346	126,989	5.3090	-1.54%
2014-08-27	0	0.650	0.640	0.660	0.650	0.660	1,341,000	875,430	0.6528	5.346	5.264	5.429	5.346	5.429	163,037	5.3695	-1.52%
2014-08-26	0	0.660	0.650	0.660	0.660	0.680	2,280,000	1,516,200	0.6650	5.429	5.346	5.429	5.429	5.593	277,200	5.4697	0.00%
2014-08-25	0	0.660	0.650	0.660	0.640	0.670	3,820,000	2,508,200	0.6566	5.429	5.346	5.429	5.264	5.511	464,432	5.4006	1.54%
2014-08-22	0	0.650	0.650	0.660	0.650	0.670	662,000	433,650	0.6551	5.346	5.346	5.429	5.346	5.511	80,485	5.3879	-1.52%
2014-08-21	0	0.660	0.650	0.670	0.650	0.660	891,000	584,050	0.6555	5.429	5.346	5.511	5.346	5.429	108,327	5.3916	0.00%
2014-08-20	0	0.660	0.660	0.670	0.650	0.670	1,320,000	870,000	0.6591	5.429	5.429	5.511	5.346	5.511	160,484	5.4211	0.00%
2014-08-19	0	0.660	0.650	0.660	0.650	0.660	2,720,000	1,772,800	0.6518	5.429	5.346	5.429	5.346	5.429	330,695	5.3608	1.54%
2014-08-18	0	0.650	0.650	0.660	0.640	0.660	2,020,860	1,312,524	0.6495	5.346	5.346	5.429	5.264	5.429	245,694	5.3421	0.00%
2014-08-15	0	0.650	0.640	0.660	0.650	0.660	667,200	433,612	0.6499	5.346	5.264	5.429	5.346	5.429	81,117	5.3455	0.00%
2014-08-14	0	0.650	0.650	0.660	0.650	0.660	1,340,000	879,600	0.6564	5.346	5.346	5.429	5.346	5.429	162,916	5.3991	-1.52%
2014-08-13	0	0.660	0.650	0.660	0.650	0.660	561,200	368,144	0.6560	5.429	5.346	5.429	5.346	5.429	68,230	5.3956	0.00%
2014-08-12	0	0.660	0.660	0.670	0.650	0.670	623,500	409,970	0.6575	5.429	5.429	5.511	5.346	5.511	75,804	5.4083	-1.49%
2014-08-11	0	0.670	0.650	0.670	0.640	0.670	1,500,000	971,800	0.6479	5.511	5.346	5.511	5.264	5.511	182,368	5.3288	3.08%
2014-08-08	0	0.650	0.640	0.650	0.640	0.660	2,341,600	1,517,176	0.6479	5.346	5.264	5.346	5.264	5.429	284,689	5.3292	-1.52%
2014-08-07	0	0.660	0.650	0.660	0.650	0.670	1,100,000	731,200	0.6647	5.429	5.346	5.429	5.346	5.511	133,737	5.4675	1.54%
2014-08-06	0	0.650	0.650	0.660	0.640	0.660	900,000	585,800	0.6509	5.346	5.346	5.429	5.264	5.429	109,421	5.3536	-1.52%
2014-08-05	0	0.660	0.660	0.670	0.660	0.660	700,000	462,000	0.6600	5.429	5.429	5.511	5.429	5.429	85,105	5.4286	0.00%
2014-08-04	0	0.660	0.660	0.670	0.650	0.670	921,000	609,830	0.6621	5.429	5.429	5.511	5.346	5.511	111,974	5.4462	1.54%
2014-08-01	0	0.650	0.650	0.660	0.640	0.660	2,760,000	1,793,800	0.6499	5.346	5.346	5.429	5.264	5.429	335,558	5.3457	-2.99%
2014-07-31	0	0.670	0.670	0.680	0.670	0.680	261,000	175,040	0.6707	5.511	5.511	5.593	5.511	5.593	31,732	5.5162	-1.47%
2014-07-30	0	0.680	0.680	0.690	0.660	0.680	2,401,000	1,614,640	0.6725	5.593	5.593	5.675	5.429	5.593	291,911	5.5313	3.03%
2014-07-29	0	0.660	0.660	0.670	0.660	0.670	500,000	332,000	0.6640	5.429	5.429	5.511	5.429	5.511	60,789	5.4615	-1.49%
2014-07-28	0	0.670	0.670	0.680	0.660	0.680	1,301,000	867,630	0.6669	5.511	5.511	5.593	5.429	5.593	158,174	5.4853	0.00%
2014-07-25	0	0.670	0.670	0.680	0.660	0.680	1,505,000	1,008,600	0.6702	5.511	5.511	5.593	5.429	5.593	182,976	5.5122	-1.47%
2014-07-24	0	0.680	0.670	0.680	0.670	0.690	2,720,000	1,850,400	0.6803	5.593	5.511	5.593	5.511	5.675	330,695	5.5955	-1.45%
2014-07-23	0	0.690	0.680	0.700	0.680	0.690	1,320,000	905,000	0.6856	5.675	5.593	5.758	5.593	5.675	160,484	5.6392	0.00%
2014-07-22	0	0.690	0.690	0.700	0.690	0.700	2,081,000	1,443,850	0.6938	5.675	5.675	5.758	5.675	5.758	253,006	5.7068	1.47%
2014-07-21	0	0.680	0.680	0.690	0.680	0.700	3,895,000	2,700,350	0.6933	5.593	5.593	5.675	5.593	5.758	473,550	5.7024	0.00%
2014-07-18	0	0.680	0.680	0.690	0.670	0.680	482,000	326,680	0.6778	5.593	5.593	5.675	5.511	5.593	58,601	5.5746	-1.45%
2014-07-17	0	0.690	0.670	0.690	0.670	0.690	2,140,000	1,453,800	0.6793	5.675	5.511	5.675	5.511	5.675	260,179	5.5877	1.47%
2014-07-16	0	0.680	0.680	0.700	0.680	0.710	2,140,000	1,486,400	0.6946	5.593	5.593	5.758	5.593	5.840	260,179	5.7130	-2.86%
2014-07-15	0	0.700	0.680	0.700	0.670	0.700	1,928,000	1,318,800	0.6840	5.758	5.593	5.758	5.511	5.758	234,404	5.6262	0.00%
2014-07-14	0	0.700	0.680	0.700	0.690	0.720	3,890,000	2,744,000	0.7054	5.758	5.593	5.758	5.675	5.922	472,942	5.8020	2.94%
2014-07-11	0	0.680	0.670	0.680	0.660	0.690	1,510,000	1,029,300	0.6817	5.593	5.511	5.593	5.429	5.675	183,584	5.6067	3.03%
2014-07-10	0	0.660	0.660	0.670	0.660	0.670	740,000	489,600	0.6616	5.429	5.429	5.511	5.429	5.511	89,968	5.4419	0.00%
2014-07-09	0	0.660	0.660	0.670	0.660	0.680	820,000	550,400	0.6712	5.429	5.429	5.511	5.429	5.593	99,695	5.5209	-1.49%
2014-07-08	0	0.670	0.660	0.670	0.660	0.670	1,300,000	859,000	0.6608	5.511	5.429	5.511	5.429	5.511	158,053	5.4349	-1.47%
2014-07-07	0	0.680	0.670	0.680	0.680	0.710	4,220,000	2,932,400	0.6949	5.593	5.511	5.593	5.593	5.840	513,063	5.7155	-1.45%
2014-07-04	0	0.690	0.690	0.700	0.660	0.700	4,440,000	2,995,600	0.6747	5.675	5.675	5.758	5.429	5.758	539,811	5.5494	4.55%
2014-07-03	0	0.660	0.650	0.660	0.650	0.660	2,220,000	1,458,600	0.6570	5.429	5.346	5.429	5.346	5.429	269,905	5.4041	1.54%
2014-07-02	0	0.650	0.640	0.660	0.640	0.650	4,023,000	2,592,430	0.6444	5.346	5.264	5.429	5.264	5.346	489,112	5.3003	1.56%
2014-06-30	0	0.640	0.630	0.640	0.630	0.650	2,080,000	1,327,400	0.6382	5.264	5.182	5.264	5.182	5.346	252,884	5.2490	0.00%
2014-06-27	0	0.640	0.630	0.640	0.620	0.650	7,592,000	4,814,360	0.6341	5.264	5.182	5.264	5.100	5.346	923,027	5.2158	0.00%
2014-06-26	0	0.640	0.640	0.650	0.640	0.660	4,580,000	2,950,000	0.6441	5.264	5.264	5.346	5.264	5.429	556,832	5.2978	-1.54%
2014-06-25	0	0.650	0.650	0.660	0.650	0.670	638,200	416,896	0.6532	5.346	5.346	5.429	5.346	5.511	77,592	5.3729	0.00%
2014-06-24	0	0.650	0.650	0.660	0.630	0.670	4,360,000	2,876,400	0.6597	5.346	5.346	5.429	5.182	5.511	530,084	5.4263	0.00%
2014-06-23	0	0.650	0.650	0.660	0.620	0.720	14,860,000	9,750,800	0.6562	5.346	5.346	5.429	5.100	5.922	1,806,663	5.3971	-8.45%
2014-06-20	0	0.710	0.700	0.720	0.690	0.770	11,540,000	8,223,800	0.7126	5.840	5.758	5.922	5.675	6.333	1,403,021	5.8615	-6.58%
2014-06-19	0	0.760	0.750	0.770	0.750	0.780	5,227,500	3,970,475	0.7595	6.251	6.169	6.333	6.169	6.416	635,554	6.2473	-1.30%
2014-06-18	0	0.770	0.760	0.770	0.700	0.810	42,642,469	32,751,352	0.7680	6.333	6.251	6.333	5.758	6.662	5,184,426	6.3173	11.59%
2014-06-17	0	0.690	0.690	0.700	0.690	0.710	2,840,000	1,981,400	0.6977	5.675	5.675	5.758	5.675	5.840	345,284	5.7385	-1.43%
2014-06-16	0	0.700	0.700	0.720	0.610	0.740	15,976,000	10,963,120	0.6862	5.758	5.758	5.922	5.017	6.087	1,942,345	5.6443	9.38%
2014-06-13	0	0.640	0.640	0.650	0.640	0.670	5,960,000	3,882,200	0.6514	5.264	5.264	5.346	5.264	5.511	724,611	5.3576	-1.54%
2014-06-12	0	0.650	0.640	0.650	0.640	0.660	3,120,000	2,030,000	0.6506	5.346	5.264	5.346	5.264	5.429	379,326	5.3516	0.00%
2014-06-11	0	0.650	0.650	0.660	0.640	0.660	1,300,000	849,400	0.6534	5.346	5.346	5.429	5.264	5.429	158,053	5.3742	0.00%
2014-06-10	0	0.650	0.640	0.650	0.640	0.660	3,200,000	2,092,200	0.6538	5.346	5.264	5.346	5.264	5.429	389,053	5.3777	1.56%
2014-06-09	0	0.640	0.640	0.650	0.640	0.660	1,780,000	1,149,800	0.6460	5.264	5.264	5.346	5.264	5.429	216,411	5.3131	-1.54%
2014-06-06	0	0.650	0.650	0.660	0.640	0.660	1,811,000	1,175,500	0.6491	5.346	5.346	5.429	5.264	5.429	220,179	5.3388	1.56%
2014-06-05	0	0.640	0.640	0.660	0.630	0.680	4,860,000	3,155,400	0.6493	5.264	5.264	5.429	5.182	5.593	590,874	5.3402	-1.54%
2014-06-04	0	0.650	0.650	0.660	0.640	0.680	5,601,000	3,660,420	0.6535	5.346	5.346	5.429	5.264	5.593	680,964	5.3754	-4.41%
2014-06-03	0	0.680	0.670	0.680	0.660	0.690	1,320,000	892,600	0.6762	5.593	5.511	5.593	5.429	5.675	160,484	5.5619	0.00%
2014-05-30	0	0.680	0.670	0.690	0.670	0.700	2,010,000	1,361,220	0.6772	5.593	5.511	5.675	5.511	5.758	244,374	5.5702	0.00%
2014-05-29	0	0.680	0.670	0.690	0.670	0.730	5,412,200	3,791,652	0.7006	5.593	5.511	5.675	5.511	6.004	658,010	5.7623	3.03%
2014-05-28	0	0.660	0.660	0.670	0.660	0.680	2,140,000	1,433,810	0.6700	5.429	5.429	5.511	5.429	5.593	260,179	5.5109	0.00%
2014-05-27	0	0.660	0.650	0.660	0.640	0.670	2,955,000	1,931,850	0.6538	5.429	5.346	5.429	5.264	5.511	359,266	5.3772	-1.49%
2014-05-26	0	0.670	0.660	0.670	0.660	0.690	2,920,000	1,963,600	0.6725	5.511	5.429	5.511	5.429	5.675	355,011	5.5311	-1.47%
2014-05-23	0	0.680	0.670	0.680	0.660	0.690	7,202,000	4,865,660	0.6756	5.593	5.511	5.593	5.429	5.675	875,612	5.5569	-2.86%
2014-05-22	0	0.700	0.690	0.700	0.690	0.720	3,444,000	2,430,640	0.7058	5.758	5.675	5.758	5.675	5.922	418,718	5.8050	1.45%
2014-05-21	0	0.690	0.660	0.690	0.650	0.690	1,840,000	1,233,600	0.6704	5.675	5.429	5.675	5.346	5.675	223,705	5.5144	4.55%
2014-05-20	0	0.660	0.660	0.670	0.650	0.680	1,210,000	806,600	0.6666	5.429	5.429	5.511	5.346	5.593	147,111	5.4830	0.00%
2014-05-19	0	0.660	0.660	0.670	0.660	0.690	3,140,000	2,102,600	0.6696	5.429	5.429	5.511	5.429	5.675	381,758	5.5077	-1.49%
2014-05-16	0	0.670	0.660	0.670	0.620	0.680	3,160,000	2,097,400	0.6637	5.511	5.429	5.511	5.100	5.593	384,189	5.4593	-1.47%
2014-05-15	0	0.680	0.680	0.690	0.680	0.720	3,775,000	2,639,420	0.6992	5.593	5.593	5.675	5.593	5.922	458,961	5.7509	-4.23%
2014-05-14	0	0.710	0.700	0.710	0.640	0.740	6,670,000	4,726,000	0.7085	5.840	5.758	5.840	5.264	6.087	810,932	5.8279	7.58%
2014-05-13	0	0.660	0.660	0.680	0.660	0.690	2,753,200	1,854,516	0.6736	5.429	5.429	5.593	5.429	5.675	334,731	5.5403	1.54%
2014-05-12	0	0.650	0.650	0.660	0.640	0.670	3,062,000	2,009,420	0.6562	5.346	5.346	5.429	5.264	5.511	372,275	5.3977	3.17%
2014-05-09	0	0.630	0.630	0.640	0.570	0.650	5,420,000	3,399,400	0.6272	5.182	5.182	5.264	4.688	5.346	658,958	5.1588	6.78%
2014-05-08	0	0.590	0.580	0.590	0.550	0.590	4,380,000	2,519,400	0.5752	4.853	4.771	4.853	4.524	4.853	532,516	4.7311	-3.28%
2014-05-07	0	0.610	0.600	0.620	0.580	0.630	2,940,000	1,776,600	0.6043	5.017	4.935	5.100	4.771	5.182	357,442	4.9703	-4.69%
2014-05-05	0	0.640	0.640	0.650	0.630	0.670	1,440,000	936,200	0.6501	5.264	5.264	5.346	5.182	5.511	175,074	5.3475	-3.03%
2014-05-02	0	0.660	0.660	0.680	0.650	0.670	1,148,000	755,040	0.6577	5.429	5.429	5.593	5.346	5.511	139,573	5.4097	0.00%
2014-04-30	0	0.660	0.650	0.670	0.640	0.730	6,440,800	4,417,314	0.6858	5.429	5.346	5.511	5.264	6.004	783,066	5.6411	0.00%
2014-04-29	0	0.660	0.650	0.660	0.630	0.690	3,040,000	2,008,000	0.6605	5.429	5.346	5.429	5.182	5.675	369,600	5.4329	0.00%
2014-04-28	0	0.660	0.660	0.670	0.660	0.690	5,540,000	3,727,600	0.6729	5.429	5.429	5.511	5.429	5.675	673,547	5.5343	-5.71%
2014-04-25	0	0.700	0.700	0.710	0.670	0.760	8,861,000	6,362,250	0.7180	5.758	5.758	5.840	5.511	6.251	1,077,311	5.9057	-5.41%
2014-04-24	0	0.740	0.730	0.740	0.620	0.740	11,450,000	7,908,400	0.6907	6.087	6.004	6.087	5.100	6.087	1,392,079	5.6810	17.46%
2014-04-23	0	0.630	0.630	0.640	0.620	0.650	3,885,000	2,462,450	0.6338	5.182	5.182	5.264	5.100	5.346	472,334	5.2134	-3.08%
2014-04-22	0	0.650	0.640	0.650	0.620	0.790	27,420,000	18,013,000	0.6569	5.346	5.264	5.346	5.100	6.498	3,333,695	5.4033	-15.58%
2014-04-17	0	0.770	0.760	0.770	0.620	0.800	65,585,300	49,009,962	0.7473	6.333	6.251	6.333	5.100	6.580	7,973,792	6.1464	22.22%
2014-04-16	0	0.630	0.610	0.630	0.500	0.640	29,143,000	17,343,420	0.5951	5.182	5.017	5.182	4.113	5.264	3,543,175	4.8949	26.00%
2014-04-15	0	0.500	0.500	0.510	0.470	0.520	11,740,000	5,785,500	0.4928	4.113	4.113	4.195	3.866	4.277	1,427,337	4.0534	2.04%
2014-04-14	0	0.490	0.480	0.495	0.465	0.520	3,620,000	1,778,600	0.4913	4.030	3.948	4.071	3.825	4.277	440,116	4.0412	3.16%
2014-04-11	0	0.475	0.470	0.475	0.425	0.520	4,300,000	2,079,800	0.4837	3.907	3.866	3.907	3.496	4.277	522,789	3.9783	3.26%
2014-04-10	0	0.460	0.455	0.465	0.450	0.470	1,980,000	908,700	0.4589	3.784	3.742	3.825	3.701	3.866	240,726	3.7748	-4.17%
2014-04-09	0	0.480	0.470	0.485	0.475	0.500	1,500,000	721,500	0.4810	3.948	3.866	3.989	3.907	4.113	182,368	3.9563	-2.04%
2014-04-08	0	0.490	0.485	0.495	0.470	0.530	3,624,000	1,760,780	0.4859	4.030	3.989	4.071	3.866	4.359	440,602	3.9963	-3.92%
2014-04-07	0	0.510	0.500	0.510	0.430	0.560	19,480,000	9,717,900	0.4989	4.195	4.113	4.195	3.537	4.606	2,368,358	4.1032	21.43%
2014-04-04	0	0.420	0.420	0.425	0.415	0.435	2,040,000	869,600	0.4263	3.455	3.455	3.496	3.413	3.578	248,021	3.5062	-3.45%
2014-04-03	0	0.435	0.430	0.440	0.425	0.440	3,720,000	1,600,900	0.4303	3.578	3.537	3.619	3.496	3.619	452,274	3.5397	1.16%
2014-04-02	0	0.430	0.430	0.435	0.415	0.435	2,145,000	916,920	0.4275	3.537	3.537	3.578	3.413	3.578	260,787	3.5160	0.00%
2014-04-01	0	0.430	0.410	0.430	0.400	0.445	4,220,000	1,763,800	0.4180	3.537	3.372	3.537	3.290	3.660	513,063	3.4378	4.88%
2014-03-31	0	0.410	0.400	0.410	0.400	0.410	740,000	296,300	0.4004	3.372	3.290	3.372	3.290	3.372	89,968	3.2934	-1.20%
2014-03-28	0	0.415	0.405	0.415	0.400	0.440	4,987,500	2,042,100	0.4094	3.413	3.331	3.413	3.290	3.619	606,375	3.3677	-3.49%
2014-03-27	0	0.430	0.415	0.430	0.400	0.455	7,639,000	3,152,300	0.4127	3.537	3.413	3.537	3.290	3.742	928,742	3.3942	-5.49%
2014-03-26	0	0.455	0.455	0.465	0.430	0.455	1,020,000	450,500	0.4417	3.742	3.742	3.825	3.537	3.742	124,011	3.6328	4.60%
2014-03-25	0	0.435	0.435	0.445	0.435	0.450	1,400,000	620,100	0.4429	3.578	3.578	3.660	3.578	3.701	170,211	3.6431	-4.40%
2014-03-24	0	0.455	0.455	0.465	0.445	0.490	3,760,000	1,726,300	0.4591	3.742	3.742	3.825	3.660	4.030	457,137	3.7763	-6.19%
2014-03-21	0	0.485	0.485	0.490	0.410	0.500	17,136,000	7,799,680	0.4552	3.989	3.989	4.030	3.372	4.113	2,083,377	3.7438	7.78%
2014-03-20	0	0.450	0.445	0.455	0.425	0.480	16,880,000	7,563,000	0.4480	3.701	3.660	3.742	3.496	3.948	2,052,253	3.6852	-9.09%
2014-03-19	0	0.495	0.485	0.490	0.475	0.540	20,120,005	9,990,502	0.4965	4.071	3.989	4.030	3.907	4.442	2,446,169	4.0841	-11.61%
2014-03-18	0	0.560	0.550	0.560	0.540	0.590	5,126,000	2,852,660	0.5565	4.606	4.524	4.606	4.442	4.853	623,214	4.5773	-5.08%
2014-03-17	0	0.590	0.580	0.590	0.550	0.590	3,406,005	1,954,622	0.5739	4.853	4.771	4.853	4.524	4.853	414,099	4.7202	7.27%
2014-03-14	0	0.550	0.550	0.560	0.540	0.640	15,440,000	8,867,800	0.5743	4.524	4.524	4.606	4.442	5.264	1,877,179	4.7240	-15.38%
2014-03-13	0	0.650	0.640	0.650	0.650	0.700	3,680,000	2,432,200	0.6609	5.346	5.264	5.346	5.346	5.758	447,411	5.4362	-2.99%
2014-03-12	0	0.670	0.670	0.680	0.670	0.720	7,160,000	4,916,800	0.6867	5.511	5.511	5.593	5.511	5.922	870,505	5.6482	-5.63%
2014-03-11	0	0.710	0.710	0.720	0.710	0.740	5,830,000	4,153,600	0.7125	5.840	5.840	5.922	5.840	6.087	708,805	5.8600	-4.05%
2014-03-10	0	0.740	0.720	0.740	0.710	0.750	3,174,000	2,302,580	0.7255	6.087	5.922	6.087	5.840	6.169	385,892	5.9669	0.00%
2014-03-07	0	0.740	0.730	0.740	0.720	0.770	4,134,000	3,074,700	0.7438	6.087	6.004	6.087	5.922	6.333	502,607	6.1175	2.78%
2014-03-06	0	0.720	0.710	0.730	0.720	0.740	1,760,000	1,272,000	0.7227	5.922	5.840	6.004	5.922	6.087	213,979	5.9445	-1.37%
2014-03-05	0	0.730	0.720	0.730	0.730	0.770	1,880,000	1,394,600	0.7418	6.004	5.922	6.004	6.004	6.333	228,568	6.1015	-5.19%
2014-03-04	0	0.770	0.760	0.780	0.700	0.800	9,940,000	7,665,400	0.7712	6.333	6.251	6.416	5.758	6.580	1,208,495	6.3429	6.94%
2014-03-03	0	0.720	0.720	0.730	0.700	0.730	1,910,000	1,359,200	0.7116	5.922	5.922	6.004	5.758	6.004	232,216	5.8532	1.41%
2014-02-28	0	0.710	0.690	0.710	0.690	0.720	4,763,612	3,373,183	0.7081	5.840	5.675	5.840	5.675	5.922	579,155	5.8243	0.00%
2014-02-27	0	0.710	0.700	0.720	0.700	0.740	5,581,000	3,960,250	0.7096	5.840	5.758	5.922	5.758	6.087	678,532	5.8365	-2.74%
2014-02-26	0	0.730	0.720	0.740	0.720	0.750	2,090,000	1,542,000	0.7378	6.004	5.922	6.087	5.922	6.169	254,100	6.0685	0.00%
2014-02-25	0	0.730	0.720	0.730	0.710	0.740	3,490,000	2,541,100	0.7281	6.004	5.922	6.004	5.840	6.087	424,311	5.9888	0.00%
2014-02-24	0	0.730	0.720	0.740	0.690	0.790	16,683,000	12,246,250	0.7341	6.004	5.922	6.087	5.675	6.498	2,028,302	6.0377	-5.19%
2014-02-21	0	0.770	0.770	0.780	0.770	0.800	1,760,000	1,377,400	0.7826	6.333	6.333	6.416	6.333	6.580	213,979	6.4371	-1.28%
2014-02-20	0	0.780	0.780	0.790	0.760	0.820	6,658,000	5,263,950	0.7906	6.416	6.416	6.498	6.251	6.745	809,473	6.5029	-2.50%
2014-02-19	0	0.800	0.790	0.800	0.780	0.840	13,587,000	10,893,510	0.8018	6.580	6.498	6.580	6.416	6.909	1,651,893	6.5946	0.00%
2014-02-18	0	0.800	0.800	0.810	0.700	0.850	23,360,000	18,355,000	0.7857	6.580	6.580	6.662	5.758	6.991	2,840,084	6.4628	11.11%
2014-02-17	0	0.720	0.720	0.730	0.700	0.740	8,320,000	5,944,400	0.7145	5.922	5.922	6.004	5.758	6.087	1,011,537	5.8766	0.00%
2014-02-14	0	0.720	0.710	0.720	0.710	0.780	13,860,000	10,156,000	0.7328	5.922	5.840	5.922	5.840	6.416	1,685,084	6.0270	-4.00%
2014-02-13	0	0.750	0.740	0.760	0.710	0.810	11,120,000	8,540,800	0.7681	6.169	6.087	6.251	5.840	6.662	1,351,958	6.3174	5.63%
2014-02-12	0	0.710	0.700	0.720	0.690	0.750	7,758,000	5,561,220	0.7168	5.840	5.758	5.922	5.675	6.169	943,209	5.8961	-5.33%
2014-02-11	0	0.750	0.750	0.760	0.740	0.790	6,870,800	5,320,184	0.7743	6.169	6.169	6.251	6.087	6.498	835,345	6.3688	-2.60%
2014-02-10	0	0.770	0.760	0.770	0.730	0.810	13,929,000	10,914,790	0.7836	6.333	6.251	6.333	6.004	6.662	1,693,473	6.4452	1.32%
2014-02-07	0	0.760	0.750	0.760	0.680	0.780	16,675,180	12,382,181	0.7426	6.251	6.169	6.251	5.593	6.416	2,027,351	6.1076	7.04%
2014-02-06	0	0.710	0.690	0.700	0.630	0.770	32,626,000	22,462,420	0.6885	5.840	5.675	5.758	5.182	6.333	3,966,635	5.6628	-5.33%
2014-02-05	0	0.750	0.750	0.760	0.700	0.910	36,733,500	30,025,045	0.8174	6.169	6.169	6.251	5.758	7.485	4,466,020	6.7230	-11.76%
2014-02-04	0	0.850	0.840	0.850	0.760	0.880	62,039,400	51,228,886	0.8257	6.991	6.909	6.991	6.251	7.238	7,542,685	6.7919	8.97%
2014-01-30	0	0.780	0.760	0.770	0.560	0.780	36,834,000	25,284,980	0.6865	6.416	6.251	6.333	4.606	6.416	4,478,239	5.6462	34.48%
2014-01-29	0	0.580	0.570	0.580	0.500	0.580	19,053,220	10,715,296	0.5624	4.771	4.688	4.771	4.113	4.771	2,316,470	4.6257	16.00%
2014-01-28	0	0.500	0.500	0.510	0.480	0.510	10,926,000	5,398,380	0.4941	4.113	4.113	4.195	3.948	4.195	1,328,372	4.0639	3.09%
2014-01-27	0	0.485	0.480	0.485	0.455	0.570	39,354,500	20,399,730	0.5184	3.989	3.948	3.989	3.742	4.688	4,784,679	4.2636	1.04%
2014-01-24	0	0.480	0.475	0.480	0.430	0.510	21,640,000	10,506,280	0.4855	3.948	3.907	3.948	3.537	4.195	2,630,968	3.9933	6.67%
2014-01-23	0	0.450	0.440	0.455	0.385	0.490	33,754,500	15,313,240	0.4537	3.701	3.619	3.742	3.167	4.030	4,103,837	3.7314	12.50%
2014-01-22	0	0.400	0.400	0.405	0.365	0.430	28,850,000	11,325,800	0.3926	3.290	3.290	3.331	3.002	3.537	3,507,553	3.2290	-4.76%
2014-01-21	0	0.420	0.410	0.420	0.320	0.435	39,187,257	15,332,757	0.3913	3.455	3.372	3.455	2.632	3.578	4,764,345	3.2182	27.27%
2014-01-20	0	0.330	0.320	0.335	0.290	0.350	7,807,200	2,529,834	0.3240	2.714	2.632	2.755	2.385	2.879	949,191	2.6653	13.79%
2014-01-17	0	0.290	0.280	0.290	0.280	0.290	380,000	110,000	0.2895	2.385	2.303	2.385	2.303	2.385	46,200	2.3810	0.00%
2014-01-16	0	0.290	0.285	0.290	0.285	0.290	280,000	80,100	0.2861	2.385	2.344	2.385	2.344	2.385	34,042	2.3530	0.00%
2014-01-15	0	0.290	0.285	0.290	0.275	0.290	1,140,000	323,800	0.2840	2.385	2.344	2.385	2.262	2.385	138,600	2.3362	1.75%
2014-01-14	0	0.285	0.285	0.290	0.280	0.285	385,000	108,850	0.2827	2.344	2.344	2.385	2.303	2.344	46,808	2.3255	0.00%
2014-01-13	0	0.285	0.285	0.290	0.285	0.290	342,000	97,950	0.2864	2.344	2.344	2.385	2.344	2.385	41,580	2.3557	-1.72%
2014-01-10	0	0.290	0.285	0.290	0.275	0.290	1,060,000	296,000	0.2792	2.385	2.344	2.385	2.262	2.385	128,874	2.2968	1.75%
2014-01-09	0	0.285	0.285	0.290	0.280	0.290	2,400,200	676,752	0.2820	2.344	2.344	2.385	2.303	2.385	291,814	2.3191	-1.72%
2014-01-08	0	0.290	0.285	0.295	0.275	0.300	1,810,000	522,050	0.2884	2.385	2.344	2.426	2.262	2.468	220,058	2.3723	-3.33%
2014-01-07	0	0.300	0.300	0.310	0.285	0.330	4,369,800	1,358,582	0.3109	2.468	2.468	2.550	2.344	2.714	531,276	2.5572	9.09%
2014-01-06	0	0.275	0.270	0.280	0.275	0.275	400,000	110,000	0.2750	2.262	2.221	2.303	2.262	2.262	48,632	2.2619	0.00%
2014-01-03	0	0.275	0.275	0.285	0.270	0.275	680,000	185,800	0.2732	2.262	2.262	2.344	2.221	2.262	82,674	2.2474	0.00%
2014-01-02	0	0.275	0.275	0.280	0.260	0.285	2,658,600	713,310	0.2683	2.262	2.262	2.303	2.139	2.344	323,230	2.2068	-1.79%
2013-12-31	0	0.280	0.280	0.285	0.270	0.285	6,960,000	1,930,500	0.2774	2.303	2.303	2.344	2.221	2.344	846,189	2.2814	-5.08%
2013-12-30	0	0.295	0.290	0.300	0.285	0.295	360,000	105,500	0.2931	2.426	2.385	2.468	2.344	2.426	43,768	2.4104	0.00%
2013-12-27	0	0.295	0.290	0.300	0.295	0.295	40,000	11,800	0.2950	2.426	2.385	2.468	2.426	2.426	4,863	2.4264	0.00%
2013-12-24	0	0.295	0.295	0.320	0.280	0.290	1,380,000	395,500	0.2866	2.426	2.426	2.632	2.303	2.385	167,779	2.3573	1.72%
2013-12-23	0	0.290	0.290	0.300	0.290	0.300	1,215,000	353,300	0.2908	2.385	2.385	2.468	2.385	2.468	147,718	2.3917	-3.33%
2013-12-20	0	0.300	0.295	0.300	0.295	0.310	740,000	222,700	0.3009	2.468	2.426	2.468	2.426	2.550	89,968	2.4753	1.69%
2013-12-19	0	0.295	0.295	0.300	0.295	0.305	2,557,181	767,810	0.3003	2.426	2.426	2.468	2.426	2.509	310,899	2.4696	-3.28%
2013-12-18	0	0.305	0.300	0.315	0.300	0.310	1,721,000	527,590	0.3066	2.509	2.468	2.591	2.468	2.550	209,237	2.5215	-3.17%
2013-12-17	0	0.315	0.310	0.320	0.310	0.320	1,590,000	504,200	0.3171	2.591	2.550	2.632	2.550	2.632	193,311	2.6082	0.00%
2013-12-16	0	0.315	0.315	0.320	0.305	0.315	638,663	199,598	0.3125	2.591	2.591	2.632	2.509	2.591	77,648	2.5705	-1.56%
2013-12-13	0	0.320	0.310	0.320	0.320	0.320	163,800	52,302	0.3193	2.632	2.550	2.632	2.632	2.632	19,915	2.6263	0.00%
2013-12-12	0	0.320	0.315	0.320	0.310	0.325	1,020,000	324,500	0.3181	2.632	2.591	2.632	2.550	2.673	124,011	2.6167	-3.03%
2013-12-11	0	0.330	0.325	0.330	0.325	0.345	825,000	272,775	0.3306	2.714	2.673	2.714	2.673	2.838	100,303	2.7195	-2.94%
2013-12-10	0	0.340	0.330	0.340	0.325	0.340	748,000	249,040	0.3329	2.797	2.714	2.797	2.673	2.797	90,941	2.7385	0.00%
2013-12-09	0	0.340	0.330	0.340	0.325	0.350	3,643,800	1,224,846	0.3361	2.797	2.714	2.797	2.673	2.879	443,009	2.7648	1.49%
2013-12-06	0	0.335	0.330	0.335	0.320	0.335	2,224,614	733,753	0.3298	2.755	2.714	2.755	2.632	2.755	270,466	2.7129	6.35%
2013-12-05	0	0.315	0.315	0.325	0.315	0.340	2,129,200	696,998	0.3274	2.591	2.591	2.673	2.591	2.797	258,866	2.6925	-3.08%
2013-12-04	0	0.325	0.325	0.335	0.285	0.375	12,289,000	4,187,270	0.3407	2.673	2.673	2.755	2.344	3.084	1,494,084	2.8026	12.07%
2013-12-03	0	0.290	0.285	0.295	0.280	0.295	650,000	188,000	0.2892	2.385	2.344	2.426	2.303	2.426	79,026	2.3790	1.75%
2013-12-02	0	0.285	0.285	0.290	0.280	0.295	3,000,000	853,700	0.2846	2.344	2.344	2.385	2.303	2.426	364,737	2.3406	-3.39%
2013-11-29	0	0.295	0.290	0.295	0.290	0.310	2,285,000	679,035	0.2972	2.426	2.385	2.426	2.385	2.550	277,808	2.4443	-6.35%
2013-11-28	0	0.315	0.315	0.330	0.310	0.315	180,000	56,200	0.3122	2.591	2.591	2.714	2.550	2.591	21,884	2.5681	0.00%
2013-11-27	0	0.315	0.315	0.325	0.310	0.325	810,000	254,850	0.3146	2.591	2.591	2.673	2.550	2.673	98,479	2.5879	1.61%
2013-11-26	0	0.310	0.305	0.315	0.300	0.330	1,040,000	321,600	0.3092	2.550	2.509	2.591	2.468	2.714	126,442	2.5435	-6.06%
2013-11-25	0	0.330	0.325	0.330	0.325	0.330	483,000	159,215	0.3296	2.714	2.673	2.714	2.673	2.714	58,723	2.7113	1.54%
2013-11-22	0	0.325	0.320	0.325	0.320	0.340	1,080,000	357,800	0.3313	2.673	2.632	2.673	2.632	2.797	131,305	2.7249	-1.52%
2013-11-21	0	0.330	0.325	0.330	0.320	0.335	908,000	295,840	0.3258	2.714	2.673	2.714	2.632	2.755	110,394	2.6799	3.13%
2013-11-20	0	0.320	0.320	0.330	0.320	0.340	2,741,400	888,534	0.3241	2.632	2.632	2.714	2.632	2.797	333,297	2.6659	-3.03%
2013-11-19	0	0.330	0.330	0.340	0.330	0.355	3,410,000	1,162,300	0.3409	2.714	2.714	2.797	2.714	2.920	414,584	2.8035	-1.49%
2013-11-18	0	0.335	0.335	0.345	0.335	0.345	2,500,000	851,300	0.3405	2.755	2.755	2.838	2.755	2.838	303,947	2.8008	0.00%
2013-11-15	0	0.335	0.335	0.340	0.335	0.355	2,425,000	839,800	0.3463	2.755	2.755	2.797	2.755	2.920	294,829	2.8484	-1.47%
2013-11-14	0	0.340	0.340	0.350	0.335	0.350	1,485,000	513,430	0.3457	2.797	2.797	2.879	2.755	2.879	180,545	2.8438	-1.45%
2013-11-13	0	0.345	0.335	0.345	0.335	0.350	1,682,000	578,140	0.3437	2.838	2.755	2.838	2.755	2.879	204,496	2.8271	-1.43%
2013-11-12	0	0.350	0.340	0.350	0.320	0.350	1,240,000	410,500	0.3310	2.879	2.797	2.879	2.632	2.879	150,758	2.7229	9.38%
2013-11-11	0	0.320	0.320	0.325	0.320	0.330	971,500	315,865	0.3251	2.632	2.632	2.673	2.632	2.714	118,114	2.6742	0.00%
2013-11-08	0	0.320	0.320	0.325	0.315	0.330	2,140,000	686,700	0.3209	2.632	2.632	2.673	2.591	2.714	260,179	2.6393	-5.88%
2013-11-07	0	0.340	0.330	0.345	0.330	0.340	1,743,000	576,930	0.3310	2.797	2.714	2.838	2.714	2.797	211,912	2.7225	3.03%
2013-11-06	0	0.330	0.330	0.335	0.330	0.340	2,840,000	946,200	0.3332	2.714	2.714	2.755	2.714	2.797	345,284	2.7404	-1.49%
2013-11-05	0	0.335	0.335	0.340	0.330	0.335	1,400,800	467,552	0.3338	2.755	2.755	2.797	2.714	2.755	170,308	2.7453	0.00%
2013-11-04	0	0.335	0.335	0.340	0.335	0.355	7,460,000	2,568,500	0.3443	2.755	2.755	2.797	2.755	2.920	906,979	2.8319	-2.90%
2013-11-01	0	0.345	0.340	0.350	0.340	0.415	45,188,000	17,589,780	0.3893	2.838	2.797	2.879	2.797	3.413	5,493,909	3.2017	-4.17%
2013-10-31	0	0.360	0.350	0.365	0.335	0.375	15,391,000	5,520,445	0.3587	2.961	2.879	3.002	2.755	3.084	1,871,222	2.9502	7.46%
2013-10-30	0	0.335	0.335	0.340	0.330	0.345	2,018,607	679,754	0.3367	2.755	2.755	2.797	2.714	2.838	245,420	2.7698	-2.90%
2013-10-29	0	0.345	0.340	0.345	0.325	0.360	9,230,000	3,158,400	0.3422	2.838	2.797	2.838	2.673	2.961	1,122,174	2.8145	-1.43%
2013-10-28	0	0.350	0.345	0.350	0.300	0.355	16,720,000	5,483,000	0.3279	2.879	2.838	2.879	2.468	2.920	2,032,800	2.6973	14.75%
2013-10-25	0	0.305	0.290	0.305	0.290	0.305	2,721,000	811,385	0.2982	2.509	2.385	2.509	2.385	2.509	330,816	2.4527	1.67%
2013-10-24	0	0.300	0.300	0.305	0.290	0.305	2,940,000	874,900	0.2976	2.468	2.468	2.509	2.385	2.509	357,442	2.4477	-1.64%
2013-10-23	0	0.305	0.295	0.305	0.295	0.310	260,000	78,900	0.3035	2.509	2.426	2.509	2.426	2.550	31,611	2.4960	-1.61%
2013-10-22	0	0.310	0.290	0.310	0.280	0.325	5,122,000	1,588,350	0.3101	2.550	2.385	2.550	2.303	2.673	622,727	2.5506	5.08%
2013-10-21	0	0.295	0.295	0.300	0.295	0.300	380,000	113,600	0.2989	2.426	2.426	2.468	2.426	2.468	46,200	2.4589	-1.67%
2013-10-18	0	0.300	0.290	0.300	0.300	0.300	260,000	78,000	0.3000	2.468	2.385	2.468	2.468	2.468	31,611	2.4675	-1.64%
2013-10-17	0	0.305	0.305	0.310	0.300	0.310	974,400	293,062	0.3008	2.509	2.509	2.550	2.468	2.550	118,467	2.4738	-4.69%
2013-10-16	0	0.320	0.300	0.320	0.300	0.320	1,241,000	374,435	0.3017	2.632	2.468	2.632	2.468	2.632	150,879	2.4817	4.92%
2013-10-15	0	0.305	0.300	0.310	0.295	0.310	1,562,000	470,560	0.3013	2.509	2.468	2.550	2.426	2.550	189,906	2.4779	-4.69%
2013-10-11	0	0.320	0.305	0.320	0.300	0.320	2,360,000	741,000	0.3140	2.632	2.509	2.632	2.468	2.632	286,926	2.5825	6.67%
2013-10-10	0	0.300	0.295	0.310	0.295	0.305	1,160,000	347,700	0.2997	2.468	2.426	2.550	2.426	2.509	141,032	2.4654	0.00%
2013-10-09	0	0.300	0.290	0.295	0.290	0.315	1,336,500	393,855	0.2947	2.468	2.385	2.426	2.385	2.591	162,490	2.4239	0.00%
2013-10-08	0	0.300	0.300	0.305	0.295	0.315	940,000	289,800	0.3083	2.468	2.468	2.509	2.426	2.591	114,284	2.5358	-4.76%
2013-10-07	0	0.315	0.310	0.320	0.305	0.375	9,845,000	3,400,860	0.3454	2.591	2.550	2.632	2.509	3.084	1,196,945	2.8413	-4.55%
2013-10-04	0	0.330	0.330	0.335	0.270	0.360	17,640,500	5,860,470	0.3322	2.714	2.714	2.755	2.221	2.961	2,144,713	2.7325	26.92%
2013-10-03	0	0.260	0.249	0.275	-	-	0	0	-	2.139	2.048	2.262	-	-	0	-	0.00%
2013-10-02	0	0.260	0.260	0.270	0.250	0.265	421,000	109,540	0.2602	2.139	2.139	2.221	2.056	2.180	51,185	2.1401	-5.45%
2013-09-30	0	0.275	0.255	0.275	-	-	0	0	-	2.262	2.097	2.262	-	-	0	-	0.00%
2013-09-27	0	0.275	0.265	0.275	0.260	0.275	820,000	221,400	0.2700	2.262	2.180	2.262	2.139	2.262	99,695	2.2208	3.77%
2013-09-26	0	0.265	0.260	0.265	0.255	0.280	2,980,000	779,300	0.2615	2.180	2.139	2.180	2.097	2.303	362,305	2.1509	0.00%
2013-09-25	0	0.265	0.255	0.270	0.255	0.280	2,641,000	709,650	0.2687	2.180	2.097	2.221	2.097	2.303	321,090	2.2101	-5.36%
2013-09-24	0	0.280	0.280	0.285	0.280	0.290	380,000	109,000	0.2868	2.303	2.303	2.344	2.303	2.385	46,200	2.3593	1.82%
2013-09-23	0	0.275	0.275	0.280	0.275	0.280	770,000	213,600	0.2774	2.262	2.262	2.303	2.262	2.303	93,616	2.2817	-3.51%
2013-09-19	0	0.285	0.280	0.290	0.280	0.300	1,043,000	302,480	0.2900	2.344	2.303	2.385	2.303	2.468	126,807	2.3854	1.79%
2013-09-18	0	0.280	0.275	0.290	0.255	0.290	2,700,000	734,200	0.2719	2.303	2.262	2.385	2.097	2.385	328,263	2.2366	-1.75%
2013-09-17	0	0.285	0.275	0.295	0.250	0.320	6,955,000	1,970,350	0.2833	2.344	2.262	2.426	2.056	2.632	845,582	2.3302	3.64%
2013-09-16	0	0.275	0.270	0.280	0.270	0.310	3,240,600	908,559	0.2804	2.262	2.221	2.303	2.221	2.550	393,989	2.3061	-3.51%
2013-09-13	0	0.285	0.285	0.295	0.285	0.315	3,620,000	1,113,700	0.3077	2.344	2.344	2.426	2.344	2.591	440,116	2.5305	-12.31%
2013-09-12	0	0.325	0.320	0.335	0.325	0.330	844,000	276,240	0.3273	2.673	2.632	2.755	2.673	2.714	102,613	2.6921	-1.52%
2013-09-11	0	0.330	0.330	0.335	0.325	0.360	7,680,000	2,630,800	0.3426	2.714	2.714	2.755	2.673	2.961	933,726	2.8175	-4.35%
2013-09-10	0	0.345	0.340	0.350	0.315	0.350	6,121,607	2,008,232	0.3281	2.838	2.797	2.879	2.591	2.879	744,259	2.6983	4.55%
2013-09-09	0	0.330	0.325	0.335	0.310	0.395	50,875,181	18,032,885	0.3545	2.714	2.673	2.755	2.550	3.249	6,185,351	2.9154	-1.49%
2013-09-06	0	0.335	0.335	0.340	0.245	0.340	38,705,366	11,883,171	0.3070	2.755	2.755	2.797	2.015	2.797	4,705,758	2.5252	36.73%
2013-09-05	0	0.245	0.241	0.249	0.230	0.265	9,139,000	2,215,880	0.2425	2.015	1.982	2.048	1.892	2.180	1,111,110	1.9943	-5.77%
2013-09-04	0	0.260	0.250	0.260	0.255	0.305	21,779,626	6,076,455	0.2790	2.139	2.056	2.139	2.097	2.509	2,647,944	2.2948	-5.45%
2013-09-03	0	0.275	0.265	0.270	0.190	0.305	90,246,546	24,029,449	0.2663	2.262	2.180	2.221	1.563	2.509	10,972,080	2.1901	27.91%
2013-09-02	1	0.215	0.205	0.226	0.128	0.228	98,050,632	16,670,242	0.1700	1.768	1.686	1.859	1.053	1.875	11,920,893	1.3984	72.00%
2013-08-30	0	0.125	0.125	0.130	0.119	0.126	2,408,600	293,806	0.1220	1.028	1.028	1.069	0.979	1.036	292,835	1.0033	5.93%
2013-08-29	0	0.118	0.118	0.120	0.115	0.118	724,000	84,760	0.1171	0.971	0.971	0.987	0.946	0.971	88,023	0.9629	0.85%
2013-08-28	0	0.117	0.117	0.118	0.115	0.119	2,756,000	323,580	0.1174	0.962	0.962	0.971	0.946	0.979	335,072	0.9657	1.74%
2013-08-27	0	0.115	0.114	0.117	-	-	0	0	-	0.946	0.938	0.962	-	-	0	-	0.00%
2013-08-26	0	0.115	0.115	0.118	0.115	0.118	5,980,000	695,880	0.1164	0.946	0.946	0.971	0.946	0.971	727,042	0.9571	-3.36%
2013-08-23	0	0.119	0.115	0.119	0.116	0.119	1,820,000	214,280	0.1177	0.979	0.946	0.979	0.954	0.979	221,274	0.9684	0.85%
2013-08-22	0	0.118	0.117	0.118	0.116	0.119	2,090,000	245,920	0.1177	0.971	0.962	0.971	0.954	0.979	254,100	0.9678	-1.67%
2013-08-21	0	0.120	0.115	0.120	0.115	0.120	1,430,545	170,046	0.1189	0.987	0.946	0.987	0.946	0.987	173,924	0.9777	3.45%
2013-08-20	0	0.116	0.116	0.118	0.114	0.118	720,000	84,260	0.1170	0.954	0.954	0.971	0.938	0.971	87,537	0.9626	-0.85%
2013-08-19	0	0.117	0.117	0.118	0.115	0.117	1,649,000	190,950	0.1158	0.962	0.962	0.971	0.946	0.962	200,484	0.9524	-0.85%
2013-08-16	0	0.118	0.118	0.120	0.116	0.118	540,000	63,320	0.1173	0.971	0.971	0.987	0.954	0.971	65,653	0.9645	0.00%
2013-08-15	0	0.118	0.118	0.120	0.116	0.120	866,000	101,790	0.1175	0.971	0.971	0.987	0.954	0.987	105,287	0.9668	1.72%
2013-08-13	0	0.116	0.116	0.120	0.116	0.123	1,787,711	214,193	0.1198	0.954	0.954	0.987	0.954	1.012	217,348	0.9855	-3.33%
2013-08-12	0	0.120	0.118	0.121	0.120	0.123	960,000	116,000	0.1208	0.987	0.971	0.995	0.987	1.012	116,716	0.9939	-0.83%
2013-08-09	0	0.121	0.120	0.122	0.117	0.123	2,430,002	293,780	0.1209	0.995	0.987	1.003	0.962	1.012	295,437	0.9944	1.68%
2013-08-08	0	0.119	0.117	0.119	0.115	0.121	2,559,891	304,014	0.1188	0.979	0.962	0.979	0.946	0.995	311,229	0.9768	1.71%
2013-08-07	0	0.117	0.115	0.118	0.116	0.120	2,677,699	314,326	0.1174	0.962	0.946	0.971	0.954	0.987	325,552	0.9655	-2.50%
2013-08-06	0	0.120	0.118	0.121	0.119	0.122	2,040,000	245,400	0.1203	0.987	0.971	0.995	0.979	1.003	248,021	0.9894	-1.64%
2013-08-05	0	0.122	0.121	0.123	0.118	0.124	5,847,433	709,092	0.1213	1.003	0.995	1.012	0.971	1.020	710,925	0.9974	1.67%
2013-08-02	0	0.120	0.120	0.122	0.118	0.127	3,902,000	472,960	0.1212	0.987	0.987	1.003	0.971	1.045	474,401	0.9970	-5.51%
2013-08-01	0	0.127	0.126	0.127	0.110	0.128	14,044,569	1,697,125	0.1208	1.045	1.036	1.045	0.905	1.053	1,707,524	0.9939	15.45%
2013-07-31	0	0.110	0.110	0.112	0.109	0.113	8,347,669	920,893	0.1103	0.905	0.905	0.921	0.897	0.929	1,014,901	0.9074	-1.79%
2013-07-30	0	0.112	0.111	0.112	0.110	0.120	8,585,834	978,218	0.1139	0.921	0.913	0.921	0.905	0.987	1,043,857	0.9371	-11.11%
2013-07-29	0	0.126	0.123	0.126	0.123	0.133	4,013,000	504,367	0.1257	1.036	1.012	1.036	1.012	1.094	487,896	1.0338	-1.56%
2013-07-26	0	0.128	0.127	0.129	0.125	0.135	3,263,996	426,427	0.1306	1.053	1.045	1.061	1.028	1.110	396,833	1.0746	6.67%
2013-07-25	0	0.120	0.120	0.127	0.120	0.129	2,025,000	255,144	0.1260	0.987	0.987	1.045	0.987	1.061	246,197	1.0363	-7.69%
2013-07-24	0	0.130	0.120	0.130	0.130	0.135	36,000	4,700	0.1306	1.069	0.987	1.069	1.069	1.110	4,377	1.0738	6.56%
2013-07-23	0	0.122	0.119	0.122	0.117	0.125	676,000	80,668	0.1193	1.003	0.979	1.003	0.962	1.028	82,187	0.9815	5.17%
2013-07-22	0	0.116	0.115	0.119	0.111	0.119	369,000	42,396	0.1149	0.954	0.946	0.979	0.913	0.979	44,863	0.9450	1.75%
2013-07-19	0	0.114	0.114	0.120	0.111	0.117	78,000	8,980	0.1151	0.938	0.938	0.987	0.913	0.962	9,483	0.9469	-2.56%
2013-07-18	0	0.117	0.117	0.123	0.111	0.125	7,129,000	842,632	0.1182	0.962	0.962	1.012	0.913	1.028	866,736	0.9722	4.46%
2013-07-17	0	0.112	0.112	0.120	0.112	0.115	374,000	42,030	0.1124	0.921	0.921	0.987	0.921	0.946	45,471	0.9243	-2.61%
2013-07-16	0	0.115	0.115	0.124	0.115	0.129	887,480	104,559	0.1178	0.946	0.946	1.020	0.946	1.061	107,899	0.9690	-5.74%
2013-07-15	0	0.122	0.116	0.122	0.116	0.126	1,898,000	225,095	0.1186	1.003	0.954	1.003	0.954	1.036	230,757	0.9755	3.39%
2013-07-12	0	0.118	0.118	0.126	0.115	0.132	1,210,000	148,375	0.1226	0.971	0.971	1.036	0.946	1.086	147,111	1.0086	-0.84%
2013-07-11	0	0.119	0.116	0.124	0.114	0.136	1,730,000	207,042	0.1197	0.979	0.954	1.020	0.938	1.119	210,332	0.9844	8.18%
2013-07-10	0	0.110	0.110	0.126	0.110	0.110	15,400	1,694	0.1100	0.905	0.905	1.036	0.905	0.905	1,872	0.9048	0.00%
2013-07-09	0	0.110	0.110	0.139	0.110	0.110	5,000	540	0.1080	0.905	0.905	1.143	0.905	0.905	608	0.8883	-8.33%
2013-07-08	0	0.120	0.113	0.128	-	-	132,000	17,160	0.1300	0.987	0.929	1.053	-	-	16,048	1.0693	0.00%
2013-07-05	0	0.120	0.111	0.126	0.120	0.122	848,000	101,800	0.1200	0.987	0.913	1.036	0.987	1.003	103,099	0.9874	0.00%
2013-07-04	0	0.120	0.107	0.130	-	-	0	0	-	0.987	0.880	1.069	-	-	0	-	0.00%
2013-07-03	0	0.120	0.120	0.124	0.119	0.126	1,372,000	164,940	0.1202	0.987	0.987	1.020	0.979	1.036	166,806	0.9888	1.69%
2013-07-02	0	0.118	0.114	0.120	0.114	0.119	456,000	53,884	0.1182	0.971	0.938	0.987	0.938	0.979	55,440	0.9719	5.36%
2013-06-28	0	0.112	0.110	0.118	0.105	0.112	174,000	19,436	0.1117	0.921	0.905	0.971	0.864	0.921	21,155	0.9188	0.00%
2013-06-27	0	0.112	0.112	0.114	0.104	0.120	2,084,000	228,272	0.1095	0.921	0.921	0.938	0.855	0.987	253,371	0.9009	0.00%
2013-06-26	0	0.118	0.111	0.121	0.108	0.123	3,004,000	346,776	0.1154	0.921	0.867	0.945	0.843	0.960	384,789	0.9012	-1.67%
2013-06-25	0	0.120	0.116	0.120	0.115	0.131	6,996,000	869,772	0.1243	0.937	0.906	0.937	0.898	1.023	896,132	0.9706	-9.77%
2013-06-24	0	0.133	0.123	0.134	0.122	0.140	8,670,000	1,114,318	0.1285	1.038	0.960	1.046	0.952	1.093	1,110,559	1.0034	0.76%
2013-06-21	0	0.132	0.128	0.134	0.129	0.143	3,861,000	520,030	0.1347	1.031	0.999	1.046	1.007	1.116	494,564	1.0515	-6.38%
2013-06-20	0	0.141	0.141	0.142	0.138	0.144	3,319,000	470,043	0.1416	1.101	1.101	1.109	1.077	1.124	425,138	1.1056	-3.42%
2013-06-19	0	0.146	0.138	0.142	0.140	0.150	4,129,000	601,000	0.1456	1.140	1.077	1.109	1.093	1.171	528,892	1.1363	-3.31%
2013-06-18	0	0.151	0.149	0.151	0.148	0.166	7,152,040	1,087,522	0.1521	1.179	1.163	1.179	1.155	1.296	916,120	1.1871	-9.04%
2013-06-17	0	0.166	0.158	0.166	0.160	0.170	4,024,000	665,556	0.1654	1.296	1.233	1.296	1.249	1.327	515,443	1.2912	1.22%
2013-06-14	0	0.164	0.160	0.168	0.145	0.186	3,964,120	690,894	0.1743	1.280	1.249	1.312	1.132	1.452	507,772	1.3606	4.46%
2013-06-13	0	0.157	0.162	0.165	0.156	0.168	260,000	41,240	0.1586	1.226	1.265	1.288	1.218	1.312	33,304	1.2383	-3.09%
2013-06-11	0	0.162	0.157	0.164	0.160	0.170	656,000	105,772	0.1612	1.265	1.226	1.280	1.249	1.327	84,028	1.2588	-2.41%
2013-06-10	0	0.166	0.159	0.181	-	-	0	0	-	1.296	1.241	1.413	-	-	0	-	0.00%
2013-06-07	0	0.166	0.162	0.179	-	-	0	0	-	1.296	1.265	1.397	-	-	0	-	0.00%
2013-06-06	0	0.166	0.162	0.177	0.161	0.182	532,000	86,440	0.1625	1.296	1.265	1.382	1.257	1.421	68,145	1.2685	-2.35%
2013-06-05	0	0.170	0.165	0.180	-	-	0	0	-	1.327	1.288	1.405	-	-	0	-	0.00%
2013-06-04	0	0.170	0.167	0.180	0.170	0.170	35,800	6,048	0.1689	1.327	1.304	1.405	1.327	1.327	4,586	1.3189	-2.86%
2013-06-03	0	0.175	0.167	0.180	-	-	0	0	-	1.366	1.304	1.405	-	-	0	-	0.00%
2013-05-31	0	0.175	0.168	0.177	0.175	0.175	13,000	2,265	0.1742	1.366	1.312	1.382	1.366	1.366	1,665	1.3602	-2.78%
2013-05-30	0	0.180	0.166	0.180	-	-	0	0	-	1.405	1.296	1.405	-	-	0	-	0.00%
2013-05-29	0	0.180	0.176	0.180	-	-	0	0	-	1.405	1.374	1.405	-	-	0	-	0.00%
2013-05-28	0	0.180	0.172	0.180	0.173	0.180	705,000	122,011	0.1731	1.405	1.343	1.405	1.351	1.405	90,305	1.3511	-1.64%
2013-05-27	0	0.183	0.172	0.183	0.183	0.183	156,000	28,548	0.1830	1.429	1.343	1.429	1.429	1.429	19,982	1.4287	0.00%
2013-05-24	0	0.183	0.174	0.183	0.174	0.183	15,000	2,604	0.1736	1.429	1.358	1.429	1.358	1.429	1,921	1.3553	4.57%
2013-05-23	0	0.175	0.173	0.175	0.173	0.175	300,000	51,932	0.1731	1.366	1.351	1.366	1.351	1.366	38,428	1.3514	-2.78%
2013-05-22	0	0.180	0.173	0.183	-	-	0	0	-	1.405	1.351	1.429	-	-	0	-	0.00%
2013-05-21	0	0.180	0.175	0.180	-	-	0	0	-	1.405	1.366	1.405	-	-	0	-	-0.55%
2013-05-20	0	0.181	0.177	0.181	0.180	0.182	72,000	12,976	0.1802	1.413	1.382	1.413	1.405	1.421	9,223	1.4070	0.56%
2013-05-16	0	0.180	0.180	0.188	0.171	0.188	223,000	39,157	0.1756	1.405	1.405	1.468	1.335	1.468	28,565	1.3708	1.12%
2013-05-15	0	0.178	0.176	0.181	0.160	0.180	327,000	58,119	0.1777	1.390	1.374	1.413	1.249	1.405	41,886	1.3875	7.88%
2013-05-14	0	0.165	0.162	0.178	-	-	0	0	-	1.288	1.265	1.390	-	-	0	-	0.00%
2013-05-13	0	0.165	0.162	0.179	-	-	0	0	-	1.288	1.265	1.397	-	-	0	-	0.00%
2013-05-10	0	0.165	0.165	0.177	0.164	0.165	20,000	3,284	0.1642	1.288	1.288	1.382	1.280	1.288	2,562	1.2819	-7.82%
2013-05-09	0	0.179	0.164	0.180	-	-	0	0	-	1.397	1.280	1.405	-	-	0	-	0.00%
2013-05-08	0	0.179	0.167	0.180	-	-	0	0	-	1.397	1.304	1.405	-	-	0	-	0.00%
2013-05-07	0	0.179	0.163	0.180	-	-	1,000	160	0.1600	1.397	1.273	1.405	-	-	128	1.2491	0.00%
2013-05-06	0	0.179	0.167	0.179	-	-	0	0	-	1.397	1.304	1.397	-	-	0	-	0.00%
2013-05-03	0	0.179	0.169	0.179	0.179	0.179	21,000	3,740	0.1781	1.397	1.319	1.397	1.397	1.397	2,690	1.3904	1.70%
2013-05-02	0	0.176	0.168	0.180	-	-	0	0	-	1.374	1.312	1.405	-	-	0	-	0.00%
2013-04-30	0	0.176	0.167	0.180	-	-	0	0	-	1.374	1.304	1.405	-	-	0	-	0.00%
2013-04-29	0	0.176	0.169	0.180	-	-	0	0	-	1.374	1.319	1.405	-	-	0	-	0.00%
2013-04-26	0	0.176	0.164	0.179	-	-	0	0	-	1.374	1.280	1.397	-	-	0	-	0.00%
2013-04-25	0	0.176	0.166	0.180	-	-	0	0	-	1.374	1.296	1.405	-	-	0	-	0.00%
2013-04-24	0	0.176	0.166	0.180	0.171	0.176	8,000	1,388	0.1735	1.374	1.296	1.405	1.335	1.374	1,025	1.3545	-4.86%
2013-04-23	0	0.185	0.168	0.185	0.169	0.185	85,000	15,392	0.1811	1.444	1.312	1.444	1.319	1.444	10,888	1.4137	2.78%
2013-04-22	0	0.180	0.175	0.189	0.180	0.180	60,000	10,800	0.1800	1.405	1.366	1.476	1.405	1.405	7,686	1.4052	1.12%
2013-04-19	0	0.178	0.164	0.189	-	-	0	0	-	1.390	1.280	1.476	-	-	0	-	0.00%
2013-04-18	0	0.178	0.163	0.189	-	-	0	0	-	1.390	1.273	1.476	-	-	0	-	0.00%
2013-04-17	0	0.178	0.165	0.185	-	-	0	0	-	1.390	1.288	1.444	-	-	0	-	0.00%
2013-04-16	0	0.178	0.160	0.185	0.158	0.178	84,000	13,992	0.1666	1.390	1.249	1.444	1.233	1.390	10,760	1.3004	1.71%
2013-04-15	0	0.175	0.160	0.190	-	-	0	0	-	1.366	1.249	1.483	-	-	0	-	0.00%
2013-04-12	0	0.175	0.175	0.190	-	-	0	0	-	1.366	1.366	1.483	-	-	0	-	0.00%
2013-04-11	0	0.175	0.174	0.185	-	-	800	131	0.1638	1.366	1.358	1.444	-	-	102	1.2784	0.00%
2013-04-10	0	0.175	0.174	0.190	0.174	0.178	1,252,000	219,116	0.1750	1.366	1.358	1.483	1.358	1.390	160,371	1.3663	-1.69%
2013-04-09	0	0.178	0.178	0.186	0.177	0.178	12,000	2,132	0.1777	1.390	1.390	1.452	1.382	1.390	1,537	1.3870	0.56%
2013-04-08	0	0.177	0.177	0.190	0.177	0.177	108,000	19,116	0.1770	1.382	1.382	1.483	1.382	1.382	13,834	1.3818	1.14%
2013-04-05	0	0.175	0.175	0.191	0.175	0.175	184,000	32,300	0.1755	1.366	1.366	1.491	1.366	1.366	23,569	1.3704	-3.31%
2013-04-03	0	0.181	0.176	0.188	-	-	0	0	-	1.413	1.374	1.468	-	-	0	-	0.00%
2013-04-02	0	0.181	0.176	0.187	0.181	0.184	380,000	69,380	0.1826	1.413	1.374	1.460	1.413	1.436	48,675	1.4254	-2.16%
2013-03-28	0	0.185	0.182	0.194	0.180	0.185	204,000	37,640	0.1845	1.444	1.421	1.515	1.405	1.444	26,131	1.4404	5.11%
2013-03-27	0	0.176	0.176	0.185	0.176	0.176	76,000	13,376	0.1760	1.374	1.374	1.444	1.374	1.374	9,735	1.3740	0.00%
2013-03-26	0	0.176	0.176	0.185	0.176	0.185	96,000	17,152	0.1787	1.374	1.374	1.444	1.374	1.444	12,297	1.3948	-4.86%
2013-03-25	0	0.185	0.176	0.188	-	-	0	0	-	1.444	1.374	1.468	-	-	0	-	0.00%
2013-03-22	0	0.185	0.178	0.188	0.172	0.185	168,000	30,912	0.1840	1.444	1.390	1.468	1.343	1.444	21,519	1.4365	2.78%
2013-03-21	0	0.180	0.176	0.185	0.176	0.182	220,000	39,568	0.1799	1.405	1.374	1.444	1.374	1.421	28,180	1.4041	5.26%
2013-03-20	0	0.171	0.171	0.179	0.169	0.169	88,000	14,872	0.1690	1.335	1.335	1.397	1.319	1.319	11,272	1.3194	-5.00%
2013-03-19	0	0.180	0.171	0.183	-	-	3,000	486	0.1620	1.405	1.335	1.429	-	-	384	1.2647	0.00%
2013-03-18	0	0.180	0.170	0.180	0.170	0.180	620,000	107,800	0.1739	1.405	1.327	1.405	1.327	1.405	79,417	1.3574	-2.70%
2013-03-15	0	0.185	0.171	0.189	-	-	0	0	-	1.444	1.335	1.476	-	-	0	-	0.00%
2013-03-14	0	0.185	0.171	0.185	0.175	0.185	40,000	7,328	0.1832	1.444	1.335	1.444	1.366	1.444	5,124	1.4302	3.93%
2013-03-13	0	0.178	0.171	0.185	0.178	0.188	460,000	83,236	0.1809	1.390	1.335	1.444	1.390	1.468	58,922	1.4126	0.00%
2013-03-12	0	0.178	0.170	0.178	-	-	0	0	-	1.390	1.327	1.390	-	-	0	-	-1.11%
2013-03-11	0	0.180	0.170	0.182	-	-	3,400	544	0.1600	1.405	1.327	1.421	-	-	436	1.2491	0.00%
2013-03-08	0	0.180	0.177	0.180	0.180	0.180	64,000	11,520	0.1800	1.405	1.382	1.405	1.405	1.405	8,198	1.4052	2.27%
2013-03-07	0	0.176	0.176	0.180	0.170	0.182	224,000	39,408	0.1759	1.374	1.374	1.405	1.327	1.421	28,693	1.3735	-3.30%
2013-03-06	0	0.182	0.180	0.182	0.192	0.192	12,000	2,304	0.1920	1.421	1.405	1.421	1.499	1.499	1,537	1.4989	-5.21%
2013-03-05	0	0.192	0.171	0.192	0.194	0.194	120,000	23,280	0.1940	1.499	1.335	1.499	1.515	1.515	15,371	1.5145	3.23%
2013-03-04	0	0.186	0.175	0.191	0.166	0.186	48,000	8,100	0.1688	1.452	1.366	1.491	1.296	1.452	6,148	1.3174	0.00%
2013-03-01	0	0.186	0.186	0.193	0.181	0.181	20,000	3,620	0.1810	1.452	1.452	1.507	1.413	1.413	2,562	1.4130	2.20%
2013-02-28	0	0.182	0.169	0.190	-	-	44,000	8,360	0.1900	1.421	1.319	1.483	-	-	5,636	1.4833	0.00%
2013-02-27	0	0.182	0.168	0.193	0.182	0.182	4,000	728	0.1820	1.421	1.312	1.507	1.421	1.421	512	1.4209	0.00%
2013-02-26	0	0.182	0.174	0.182	-	-	0	0	-	1.421	1.358	1.421	-	-	0	-	-1.09%
2013-02-25	0	0.184	0.173	0.184	-	-	54,000	10,158	0.1881	1.436	1.351	1.436	-	-	6,917	1.4686	-3.16%
2013-02-22	0	0.190	0.174	0.190	-	-	0	0	-	1.483	1.358	1.483	-	-	0	-	0.00%
2013-02-21	0	0.190	0.176	0.193	-	-	0	0	-	1.483	1.374	1.507	-	-	0	-	0.00%
2013-02-20	0	0.190	0.177	0.190	0.190	0.190	20,000	3,800	0.1900	1.483	1.382	1.483	1.483	1.483	2,562	1.4833	1.06%
2013-02-19	0	0.188	0.179	0.188	0.178	0.188	36,000	6,672	0.1853	1.468	1.397	1.468	1.390	1.468	4,611	1.4469	-1.05%
2013-02-18	0	0.190	0.182	0.191	0.173	0.192	76,000	14,334	0.1886	1.483	1.421	1.491	1.351	1.499	9,735	1.4724	-1.04%
2013-02-15	0	0.192	0.180	0.193	0.188	0.192	11,600	2,114	0.1822	1.499	1.405	1.507	1.468	1.499	1,486	1.4227	2.13%
2013-02-14	0	0.188	0.171	0.194	-	-	0	0	-	1.468	1.335	1.515	-	-	0	-	0.00%
2013-02-08	0	0.188	0.172	0.192	0.188	0.188	40,000	7,520	0.1880	1.468	1.343	1.499	1.468	1.468	5,124	1.4677	3.87%
2013-02-07	0	0.181	0.176	0.190	-	-	0	0	-	1.413	1.374	1.483	-	-	0	-	0.00%
2013-02-06	0	0.181	0.176	0.192	-	-	0	0	-	1.413	1.374	1.499	-	-	0	-	0.00%
2013-02-05	0	0.181	0.181	0.186	0.175	0.182	193,000	34,534	0.1789	1.413	1.413	1.452	1.366	1.421	24,722	1.3969	-5.24%
2013-02-04	0	0.191	0.175	0.192	-	-	0	0	-	1.491	1.366	1.499	-	-	0	-	0.00%
2013-02-01	0	0.191	0.177	0.192	0.191	0.193	104,000	20,064	0.1929	1.491	1.382	1.499	1.491	1.507	13,322	1.5061	2.14%
2013-01-31	0	0.187	0.175	0.187	-	-	0	0	-	1.460	1.366	1.460	-	-	0	-	0.00%
2013-01-30	0	0.187	0.187	0.189	0.187	0.191	316,000	59,850	0.1894	1.460	1.460	1.476	1.460	1.491	40,477	1.4786	3.31%
2013-01-29	0	0.181	0.170	0.190	-	-	0	0	-	1.413	1.327	1.483	-	-	0	-	0.00%
2013-01-28	0	0.181	0.160	0.193	-	-	0	0	-	1.413	1.249	1.507	-	-	0	-	0.00%
2013-01-25	0	0.181	0.162	0.190	0.181	0.181	32,000	5,792	0.1810	1.413	1.265	1.483	1.413	1.413	4,099	1.4130	0.00%
2013-01-24	0	0.181	0.158	0.187	0.181	0.190	32,000	5,828	0.1821	1.413	1.233	1.460	1.413	1.483	4,099	1.4218	-4.74%
2013-01-23	0	0.190	0.181	0.190	-	-	0	0	-	1.483	1.413	1.483	-	-	0	-	0.00%
2013-01-22	0	0.190	0.182	0.190	0.185	0.190	280,000	51,840	0.1851	1.483	1.421	1.483	1.444	1.483	35,866	1.4454	0.00%
2013-01-21	0	0.190	0.183	0.194	0.190	0.190	70,000	13,270	0.1896	1.483	1.429	1.515	1.483	1.483	8,966	1.4800	0.00%
2013-01-18	0	0.190	0.186	0.190	0.184	0.190	209,000	39,560	0.1893	1.483	1.452	1.483	1.436	1.483	26,771	1.4777	-2.06%
2013-01-17	0	0.194	0.182	0.194	0.193	0.194	38,000	7,314	0.1925	1.515	1.421	1.515	1.507	1.515	4,867	1.5026	4.86%
2013-01-16	0	0.185	0.181	0.193	-	-	0	0	-	1.444	1.413	1.507	-	-	0	-	0.00%
2013-01-15	0	0.185	0.185	0.193	0.185	0.186	272,000	50,440	0.1854	1.444	1.444	1.507	1.444	1.452	34,841	1.4477	-4.64%
2013-01-14	0	0.194	0.190	0.194	0.190	0.194	4,189,400	809,232	0.1932	1.515	1.483	1.515	1.483	1.515	536,629	1.5080	2.11%
2013-01-11	0	0.190	0.183	0.190	0.179	0.190	1,152,000	210,560	0.1828	1.483	1.429	1.483	1.397	1.483	147,562	1.4269	5.56%
2013-01-10	0	0.180	0.171	0.180	0.180	0.182	100,000	18,136	0.1814	1.405	1.335	1.405	1.405	1.421	12,809	1.4159	5.88%
2013-01-09	0	0.170	0.170	0.187	0.170	0.172	212,000	36,092	0.1702	1.327	1.327	1.460	1.327	1.343	27,156	1.3291	1.80%
2013-01-08	0	0.167	0.163	0.177	0.167	0.169	280,000	47,040	0.1680	1.304	1.273	1.382	1.304	1.319	35,866	1.3116	0.00%
2013-01-07	0	0.167	0.165	0.173	0.167	0.180	58,000	9,768	0.1684	1.304	1.288	1.351	1.304	1.405	7,429	1.3148	-7.22%
2013-01-04	0	0.180	0.180	0.194	0.180	0.180	40,000	7,200	0.1800	1.405	1.405	1.515	1.405	1.405	5,124	1.4052	-4.26%
2013-01-03	0	0.188	0.181	0.191	0.180	0.188	18,000	3,284	0.1824	1.468	1.413	1.491	1.405	1.468	2,306	1.4243	0.00%
2013-01-02	0	0.188	0.188	0.193	0.177	0.192	121,000	21,505	0.1777	1.468	1.468	1.507	1.382	1.499	15,499	1.3875	0.00%
2012-12-31	0	0.188	0.182	0.194	-	-	0	0	-	1.468	1.421	1.515	-	-	0	-	0.00%
2012-12-28	0	0.188	0.182	0.194	0.182	0.194	198,000	37,506	0.1894	1.468	1.421	1.515	1.421	1.515	25,362	1.4788	-3.09%
2012-12-27	0	0.194	0.182	0.194	0.194	0.194	180,000	34,920	0.1940	1.515	1.421	1.515	1.515	1.515	23,057	1.5145	0.00%
2012-12-24	0	0.194	0.190	0.197	-	-	800	144	0.1800	1.515	1.483	1.538	-	-	102	1.4052	0.00%
2012-12-21	0	0.194	0.187	0.194	0.194	0.194	8,000	1,552	0.1940	1.515	1.460	1.515	1.515	1.515	1,025	1.5145	1.57%
2012-12-20	0	0.191	0.191	0.194	0.188	0.194	1,492,000	285,132	0.1911	1.491	1.491	1.515	1.468	1.515	191,113	1.4920	4.95%
2012-12-19	0	0.182	0.175	0.182	0.174	0.182	28,000	4,944	0.1766	1.421	1.366	1.421	1.358	1.421	3,587	1.3785	5.20%
2012-12-18	0	0.173	0.172	0.182	-	-	0	0	-	1.351	1.343	1.421	-	-	0	-	0.00%
2012-12-17	0	0.173	0.173	0.182	0.173	0.182	85,000	15,157	0.1783	1.351	1.351	1.421	1.351	1.421	10,888	1.3921	0.00%
2012-12-14	0	0.173	0.173	0.179	0.172	0.173	66,000	11,374	0.1723	1.351	1.351	1.397	1.343	1.351	8,454	1.3454	-1.70%
2012-12-13	0	0.176	0.174	0.180	0.167	0.195	475,000	85,752	0.1805	1.374	1.358	1.405	1.304	1.522	60,844	1.4094	6.02%
2012-12-12	0	0.166	0.166	0.173	0.160	0.175	672,400	110,728	0.1647	1.296	1.296	1.351	1.249	1.366	86,129	1.2856	-7.78%
2012-12-11	0	0.180	0.170	0.180	0.180	0.180	20,600	3,694	0.1793	1.405	1.327	1.405	1.405	1.405	2,639	1.3999	-2.70%
2012-12-10	0	0.185	0.168	0.188	0.185	0.185	20,400	3,763	0.1845	1.444	1.312	1.468	1.444	1.444	2,613	1.4401	3.35%
2012-12-07	0	0.179	0.179	0.194	-	-	0	0	-	1.397	1.397	1.515	-	-	0	-	1.70%
2012-12-06	0	0.176	0.176	0.188	0.176	0.176	4,000	704	0.1760	1.374	1.374	1.468	1.374	1.374	512	1.3740	0.00%
2012-12-05	0	0.176	0.168	0.176	0.181	0.181	10,000	1,768	0.1768	1.374	1.312	1.374	1.413	1.413	1,281	1.3803	0.00%
2012-12-04	0	0.176	0.164	0.181	-	-	0	0	-	1.374	1.280	1.413	-	-	0	-	0.00%
2012-12-03	0	0.176	0.165	0.181	-	-	0	0	-	1.374	1.288	1.413	-	-	0	-	0.00%
2012-11-30	0	0.176	0.176	0.181	-	-	0	0	-	1.374	1.374	1.413	-	-	0	-	2.92%
2012-11-29	0	0.171	0.170	0.180	0.171	0.171	40,000	6,840	0.1710	1.335	1.327	1.405	1.335	1.335	5,124	1.3350	-5.52%
2012-11-28	0	0.181	0.166	0.185	0.162	0.181	224,000	39,996	0.1786	1.413	1.296	1.444	1.265	1.413	28,693	1.3939	1.12%
2012-11-27	0	0.179	0.168	0.183	-	-	200,000	35,800	0.1790	1.397	1.312	1.429	-	-	25,618	1.3974	0.00%
2012-11-26	0	0.179	0.165	0.183	0.179	0.179	584,000	104,536	0.1790	1.397	1.288	1.429	1.397	1.397	74,806	1.3974	-0.56%
2012-11-23	0	0.180	0.180	0.189	0.167	0.179	296,000	51,784	0.1749	1.405	1.405	1.476	1.304	1.397	37,915	1.3658	0.56%
2012-11-22	0	0.179	0.168	0.179	0.169	0.179	54,000	9,180	0.1700	1.397	1.312	1.397	1.319	1.397	6,917	1.3272	-0.56%
2012-11-21	0	0.180	0.171	0.180	0.180	0.180	24,000	4,320	0.1800	1.405	1.335	1.405	1.405	1.405	3,074	1.4052	-1.64%
2012-11-20	0	0.183	0.178	0.183	0.183	0.183	14,000	2,496	0.1783	1.429	1.390	1.429	1.429	1.429	1,793	1.3919	-3.17%
2012-11-19	0	0.189	0.166	0.190	-	-	0	0	-	1.476	1.296	1.483	-	-	0	-	0.00%
2012-11-16	0	0.189	0.171	0.190	-	-	0	0	-	1.476	1.335	1.483	-	-	0	-	0.00%
2012-11-15	0	0.189	0.163	0.189	-	-	0	0	-	1.476	1.273	1.476	-	-	0	-	0.00%
2012-11-14	0	0.189	0.170	0.189	-	-	0	0	-	1.476	1.327	1.476	-	-	0	-	-0.53%
2012-11-13	0	0.190	0.164	0.190	-	-	0	0	-	1.483	1.280	1.483	-	-	0	-	0.00%
2012-11-12	0	0.190	0.171	0.190	-	-	0	0	-	1.483	1.335	1.483	-	-	0	-	0.00%
2012-11-09	0	0.190	0.172	0.190	-	-	2,000	314	0.1570	1.483	1.343	1.483	-	-	256	1.2257	-2.06%
2012-11-08	0	0.194	0.171	0.194	-	-	0	0	-	1.515	1.335	1.515	-	-	0	-	0.00%
2012-11-07	0	0.194	0.171	0.194	-	-	0	0	-	1.515	1.335	1.515	-	-	0	-	-1.02%
2012-11-06	0	0.196	0.176	0.196	-	-	0	0	-	1.530	1.374	1.530	-	-	0	-	0.00%
2012-11-05	0	0.196	0.173	0.196	-	-	0	0	-	1.530	1.351	1.530	-	-	0	-	0.00%
2012-11-02	0	0.196	0.168	0.198	0.196	0.196	10,000	1,898	0.1898	1.530	1.312	1.546	1.530	1.530	1,281	1.4817	0.00%
2012-11-01	0	0.196	0.179	0.196	0.188	0.199	260,000	51,692	0.1988	1.530	1.397	1.530	1.468	1.554	33,304	1.5521	4.26%
2012-10-31	0	0.188	0.181	0.188	0.200	0.200	1,975,000	394,943	0.2000	1.468	1.413	1.468	1.561	1.561	252,982	1.5612	-3.09%
2012-10-30	0	0.194	0.176	0.198	-	-	0	0	-	1.515	1.374	1.546	-	-	0	-	0.00%
2012-10-29	0	0.194	0.177	0.194	0.194	0.194	220,000	42,680	0.1940	1.515	1.382	1.515	1.515	1.515	28,180	1.5145	0.00%
2012-10-26	0	0.194	0.176	0.202	0.194	0.194	304,000	58,976	0.1940	1.515	1.374	1.577	1.515	1.515	38,940	1.5145	0.00%
2012-10-25	0	0.194	0.173	0.194	0.188	0.197	956,000	181,456	0.1898	1.515	1.351	1.515	1.468	1.538	122,456	1.4818	4.30%
2012-10-24	0	0.186	0.170	0.186	0.169	0.198	306,000	52,986	0.1732	1.452	1.327	1.452	1.319	1.546	39,196	1.3518	3.91%
2012-10-22	0	0.179	0.170	0.179	0.179	0.179	324,000	57,996	0.1790	1.397	1.327	1.397	1.397	1.397	41,502	1.3974	0.00%
2012-10-19	0	0.179	0.173	0.183	0.170	0.179	228,000	39,792	0.1745	1.397	1.351	1.429	1.327	1.397	29,205	1.3625	5.92%
2012-10-18	0	0.169	0.162	0.198	0.169	0.169	8,000	1,327	0.1659	1.319	1.265	1.546	1.319	1.319	1,025	1.2950	-11.98%
2012-10-17	0	0.192	0.168	0.199	-	-	60,000	10,320	0.1720	1.499	1.312	1.554	-	-	7,686	1.3428	0.00%
2012-10-16	0	0.192	0.192	0.199	0.180	0.180	4,000	720	0.1800	1.499	1.499	1.554	1.405	1.405	512	1.4052	3.23%
2012-10-15	0	0.186	0.176	0.186	0.186	0.186	16,000	2,976	0.1860	1.452	1.374	1.452	1.452	1.452	2,049	1.4521	-2.11%
2012-10-12	0	0.190	0.173	0.190	-	-	0	0	-	1.483	1.351	1.483	-	-	0	-	0.00%
2012-10-11	0	0.190	0.176	0.190	-	-	0	0	-	1.483	1.374	1.483	-	-	0	-	-2.56%
2012-10-10	0	0.195	0.184	0.199	0.192	0.195	24,000	4,632	0.1930	1.522	1.436	1.554	1.499	1.522	3,074	1.5067	0.00%
2012-10-09	0	0.195	0.167	0.209	-	-	0	0	-	1.522	1.304	1.632	-	-	0	-	0.00%
2012-10-08	0	0.195	0.178	0.197	-	-	0	0	-	1.522	1.390	1.538	-	-	0	-	0.00%
2012-10-05	0	0.195	0.172	0.195	-	-	0	0	-	1.522	1.343	1.522	-	-	0	-	0.00%
2012-10-04	0	0.195	0.174	0.200	-	-	0	0	-	1.522	1.358	1.561	-	-	0	-	0.00%
2012-10-03	0	0.195	0.178	0.202	-	-	0	0	-	1.522	1.390	1.577	-	-	0	-	0.00%
2012-09-28	0	0.195	0.178	0.195	0.182	0.198	208,000	39,776	0.1912	1.522	1.390	1.522	1.421	1.546	26,643	1.4929	3.17%
2012-09-27	0	0.189	0.171	0.190	0.177	0.189	353,200	64,562	0.1828	1.476	1.335	1.483	1.382	1.476	45,242	1.4270	8.62%
2012-09-26	0	0.174	0.170	0.174	0.171	0.175	591,600	102,762	0.1737	1.358	1.327	1.358	1.335	1.366	75,779	1.3561	-7.94%
2012-09-25	0	0.189	0.172	0.189	0.157	0.192	192,000	34,792	0.1812	1.476	1.343	1.476	1.226	1.499	24,594	1.4147	-1.05%
2012-09-24	0	0.191	0.167	0.199	-	-	0	0	-	1.491	1.304	1.554	-	-	0	-	0.00%
2012-09-21	0	0.191	0.182	0.191	0.179	0.199	280,000	52,272	0.1867	1.491	1.421	1.491	1.397	1.554	35,866	1.4574	-4.50%
2012-09-20	0	0.200	0.174	0.200	-	-	0	0	-	1.561	1.358	1.561	-	-	0	-	0.00%
2012-09-19	0	0.200	0.173	0.200	0.195	0.200	100,000	19,900	0.1990	1.561	1.351	1.561	1.522	1.561	12,809	1.5536	1.01%
2012-09-18	0	0.198	0.183	0.198	-	-	0	0	-	1.546	1.429	1.546	-	-	0	-	0.00%
2012-09-17	0	0.198	0.185	0.198	0.198	0.198	12,000	2,392	0.1993	1.546	1.444	1.546	1.546	1.546	1,537	1.5562	4.21%
2012-09-14	0	0.190	0.190	0.198	0.187	0.188	42,000	7,838	0.1866	1.483	1.483	1.546	1.460	1.468	5,380	1.4569	-4.52%
2012-09-13	0	0.199	0.188	0.200	0.188	0.200	646,000	128,424	0.1988	1.554	1.468	1.561	1.468	1.561	82,747	1.5520	-0.50%
2012-09-12	0	0.200	0.195	0.200	0.194	0.210	888,000	176,892	0.1992	1.561	1.522	1.561	1.515	1.639	113,746	1.5552	0.00%
2012-09-11	0	0.200	0.197	0.200	0.197	0.220	4,393,000	881,922	0.2008	1.561	1.538	1.561	1.538	1.718	562,709	1.5673	-20.00%
2012-09-10	0	0.250	0.219	0.280	-	-	2,000	420	0.2100	1.952	1.710	2.186	-	-	256	1.6394	0.00%
2012-09-07	0	0.250	0.218	0.270	0.250	0.250	4,000	1,000	0.2500	1.952	1.702	2.108	1.952	1.952	512	1.9517	4.17%
2012-09-06	0	0.240	0.240	0.260	-	-	0	0	-	1.874	1.874	2.030	-	-	0	-	2.13%
2012-09-05	0	0.235	0.235	0.245	0.220	0.220	32,000	7,040	0.2200	1.835	1.835	1.913	1.718	1.718	4,099	1.7175	-2.89%
2012-09-04	0	0.242	0.161	0.260	-	-	0	0	-	1.889	1.257	2.030	-	-	0	-	0.00%
2012-09-03	0	0.242	0.221	0.260	-	-	0	0	-	1.889	1.725	2.030	-	-	0	-	0.00%
2012-08-31	0	0.242	0.221	0.260	-	-	0	0	-	1.889	1.725	2.030	-	-	0	-	0.00%
2012-08-30	0	0.242	0.222	0.260	-	-	0	0	-	1.889	1.733	2.030	-	-	0	-	0.00%
2012-08-29	0	0.242	0.221	0.260	-	-	0	0	-	1.889	1.725	2.030	-	-	0	-	0.00%
2012-08-28	0	0.242	0.242	0.290	0.230	0.230	80,000	18,400	0.2300	1.889	1.889	2.264	1.796	1.796	10,247	1.7956	0.83%
2012-08-27	0	0.240	0.224	0.240	-	-	0	0	-	1.874	1.749	1.874	-	-	0	-	0.00%
2012-08-24	0	0.240	0.223	0.260	-	-	0	0	-	1.874	1.741	2.030	-	-	0	-	0.00%
2012-08-23	0	0.240	0.221	0.260	-	-	0	0	-	1.874	1.725	2.030	-	-	0	-	0.00%
2012-08-22	0	0.240	0.240	0.260	0.210	0.230	28,800	6,204	0.2154	1.874	1.874	2.030	1.639	1.796	3,689	1.6817	0.84%
2012-08-21	0	0.238	0.213	0.238	-	-	0	0	-	1.858	1.663	1.858	-	-	0	-	0.00%
2012-08-20	0	0.238	0.207	0.240	-	-	3,000	561	0.1870	1.858	1.616	1.874	-	-	384	1.4599	0.00%
2012-08-17	0	0.238	0.200	0.238	-	-	0	0	-	1.858	1.561	1.858	-	-	0	-	-1.24%
2012-08-16	0	0.241	0.188	0.241	-	-	0	0	-	1.881	1.468	1.881	-	-	0	-	-1.63%
2012-08-15	0	0.245	0.221	0.245	-	-	1,000	201	0.2010	1.913	1.725	1.913	-	-	128	1.5692	0.00%
2012-08-14	0	0.245	0.200	0.245	-	-	0	0	-	1.913	1.561	1.913	-	-	0	-	0.00%
2012-08-13	0	0.245	0.212	0.255	0.225	0.245	176,000	40,400	0.2295	1.913	1.655	1.991	1.757	1.913	22,544	1.7920	-5.77%
2012-08-10	0	0.260	0.225	0.260	-	-	0	0	-	2.030	1.757	2.030	-	-	0	-	0.00%
2012-08-09	0	0.260	0.225	0.260	-	-	2,000	440	0.2200	2.030	1.757	2.030	-	-	256	1.7175	0.00%
2012-08-08	0	0.260	0.225	0.260	0.260	0.260	100,000	26,000	0.2600	2.030	1.757	2.030	2.030	2.030	12,809	2.0298	18.18%
2012-08-07	0	0.220	0.220	0.250	0.210	0.210	4,323,000	907,800	0.2100	1.718	1.718	1.952	1.639	1.639	553,742	1.6394	-3.51%
2012-08-06	0	0.228	0.211	0.240	-	-	0	0	-	1.780	1.647	1.874	-	-	0	-	0.00%
2012-08-03	0	0.228	0.208	0.250	0.206	0.229	492,000	110,532	0.2247	1.780	1.624	1.952	1.608	1.788	63,021	1.7539	11.22%
2012-08-02	0	0.205	0.200	0.215	0.198	0.228	652,000	133,852	0.2053	1.600	1.561	1.678	1.546	1.780	83,516	1.6027	-2.38%
2012-08-01	0	0.210	0.195	0.229	-	-	0	0	-	1.639	1.522	1.788	-	-	0	-	0.00%
2012-07-31	0	0.210	0.201	0.214	0.210	0.220	672,000	144,464	0.2150	1.639	1.569	1.671	1.639	1.718	86,078	1.6783	-12.50%
2012-07-30	0	0.240	0.209	0.280	-	-	0	0	-	1.874	1.632	2.186	-	-	0	-	0.00%
2012-07-27	0	0.240	0.240	0.270	0.235	0.235	4,000	940	0.2350	1.874	1.874	2.108	1.835	1.835	512	1.8346	2.56%
2012-07-26	0	0.234	0.220	0.234	-	-	0	0	-	1.827	1.718	1.827	-	-	0	-	-0.85%
2012-07-25	0	0.236	0.220	0.236	-	-	0	0	-	1.842	1.718	1.842	-	-	0	-	-0.84%
2012-07-24	0	0.238	0.222	0.238	-	-	0	0	-	1.858	1.733	1.858	-	-	0	-	-0.83%
2012-07-23	0	0.240	0.220	0.240	-	-	0	0	-	1.874	1.718	1.874	-	-	0	-	-1.64%
2012-07-20	0	0.244	0.212	0.244	-	-	0	0	-	1.905	1.655	1.905	-	-	0	-	0.00%
2012-07-19	0	0.244	0.216	0.245	-	-	2,000	430	0.2150	1.905	1.686	1.913	-	-	256	1.6785	0.00%
2012-07-18	0	0.244	0.215	0.270	-	-	0	0	-	1.905	1.678	2.108	-	-	0	-	0.00%
2012-07-17	0	0.244	0.221	0.270	-	-	0	0	-	1.905	1.725	2.108	-	-	0	-	0.00%
2012-07-16	0	0.244	0.213	0.270	-	-	1,000	200	0.2000	1.905	1.663	2.108	-	-	128	1.5614	0.00%
2012-07-13	0	0.244	0.218	0.270	-	-	0	0	-	1.905	1.702	2.108	-	-	0	-	0.00%
2012-07-12	0	0.244	0.215	0.265	-	-	0	0	-	1.905	1.678	2.069	-	-	0	-	0.00%
2012-07-11	0	0.244	0.224	0.270	-	-	0	0	-	1.905	1.749	2.108	-	-	0	-	0.00%
2012-07-10	0	0.244	0.218	0.260	-	-	0	0	-	1.905	1.702	2.030	-	-	0	-	0.00%
2012-07-09	0	0.244	0.218	0.265	-	-	0	0	-	1.905	1.702	2.069	-	-	0	-	0.00%
2012-07-06	0	0.244	0.208	0.265	-	-	0	0	-	1.905	1.624	2.069	-	-	0	-	0.00%
2012-07-05	0	0.244	0.230	0.270	-	-	0	0	-	1.905	1.796	2.108	-	-	0	-	0.00%
2012-07-04	0	0.244	0.218	0.270	-	-	0	0	-	1.905	1.702	2.108	-	-	0	-	0.00%
2012-07-03	0	0.244	0.220	0.265	-	-	0	0	-	1.905	1.718	2.069	-	-	0	-	0.00%
2012-06-29	0	0.244	0.219	0.244	-	-	0	0	-	1.905	1.710	1.905	-	-	0	-	0.00%
2012-06-28	0	0.244	0.217	0.270	-	-	0	0	-	1.905	1.694	2.108	-	-	0	-	0.00%
2012-06-27	0	0.244	0.216	0.270	-	-	0	0	-	1.905	1.686	2.108	-	-	0	-	0.00%
2012-06-26	0	0.244	0.218	0.270	-	-	0	0	-	1.905	1.702	2.108	-	-	0	-	0.00%
2012-06-25	0	0.244	0.213	0.255	-	-	0	0	-	1.905	1.663	1.991	-	-	0	-	0.00%
2012-06-22	0	0.244	0.244	0.270	-	-	0	0	-	1.905	1.905	2.108	-	-	0	-	1.67%
2012-06-21	0	0.240	0.208	0.295	-	-	0	0	-	1.874	1.624	2.303	-	-	0	-	0.00%
2012-06-20	0	0.240	0.240	0.260	0.240	0.240	4,000	960	0.2400	1.874	1.874	2.030	1.874	1.874	512	1.8737	2.56%
2012-06-19	0	0.234	0.209	0.260	-	-	0	0	-	1.827	1.632	2.030	-	-	0	-	0.00%
2012-06-18	0	0.234	0.230	0.250	-	-	1,000	205	0.2050	1.827	1.796	1.952	-	-	128	1.6004	0.00%
2012-06-15	0	0.234	0.218	0.260	-	-	0	0	-	1.827	1.702	2.030	-	-	0	-	0.00%
2012-06-14	0	0.234	0.216	0.260	-	-	0	0	-	1.827	1.686	2.030	-	-	0	-	0.00%
2012-06-13	0	0.234	0.220	0.260	-	-	0	0	-	1.827	1.718	2.030	-	-	0	-	0.00%
2012-06-12	0	0.234	0.210	0.260	-	-	0	0	-	1.827	1.639	2.030	-	-	0	-	0.00%
2012-06-11	0	0.234	0.228	0.235	-	-	0	0	-	1.827	1.780	1.835	-	-	0	-	0.00%
2012-06-08	0	0.234	0.220	0.260	-	-	1,400	294	0.2100	1.827	1.718	2.030	-	-	179	1.6394	0.00%
2012-06-07	0	0.234	0.234	0.260	-	-	0	0	-	1.827	1.827	2.030	-	-	0	-	0.86%
2012-06-06	0	0.232	0.226	0.249	-	-	0	0	-	1.811	1.764	1.944	-	-	0	-	0.00%
2012-06-05	0	0.232	0.232	0.250	0.230	0.230	20,000	4,600	0.2300	1.811	1.811	1.952	1.796	1.796	2,562	1.7956	0.87%
2012-06-04	0	0.230	0.230	0.300	0.216	0.295	104,000	22,780	0.2190	1.796	1.796	2.342	1.686	2.303	13,322	1.7100	0.00%
2012-06-01	0	0.230	0.220	0.295	-	-	0	0	-	1.796	1.718	2.303	-	-	0	-	0.00%
2012-05-31	0	0.230	0.220	0.300	-	-	0	0	-	1.796	1.718	2.342	-	-	0	-	0.00%
2012-05-30	0	0.230	0.230	0.300	-	-	0	0	-	1.796	1.796	2.342	-	-	0	-	2.22%
2012-05-29	0	0.225	0.225	0.300	0.211	0.226	72,000	16,148	0.2243	1.757	1.757	2.342	1.647	1.764	9,223	1.7509	6.64%
2012-05-28	0	0.211	0.211	0.218	0.206	0.210	50,000	10,330	0.2066	1.647	1.647	1.702	1.608	1.639	6,405	1.6129	-6.64%
2012-05-25	0	0.226	0.221	0.285	-	-	1,000	210	0.2100	1.764	1.725	2.225	-	-	128	1.6394	0.00%
2012-05-24	0	0.226	0.226	0.275	0.225	0.226	40,000	9,004	0.2251	1.764	1.764	2.147	1.757	1.764	5,124	1.7573	-6.22%
2012-05-23	0	0.241	0.241	0.290	0.230	0.241	120,000	28,008	0.2334	1.881	1.881	2.264	1.796	1.881	15,371	1.8221	0.42%
2012-05-22	0	0.240	0.240	0.300	0.235	0.235	32,000	7,520	0.2350	1.874	1.874	2.342	1.835	1.835	4,099	1.8346	2.13%
2012-05-21	0	0.235	0.230	0.240	0.235	0.235	40,000	9,400	0.2350	1.835	1.796	1.874	1.835	1.835	5,124	1.8346	0.00%
2012-05-18	0	0.235	0.205	0.242	0.220	0.235	140,000	31,400	0.2243	1.835	1.600	1.889	1.718	1.835	17,933	1.7510	0.43%
2012-05-17	0	0.234	0.222	0.260	-	-	0	0	-	1.827	1.733	2.030	-	-	0	-	0.00%
2012-05-16	0	0.234	0.224	0.234	-	-	0	0	-	1.827	1.749	1.827	-	-	0	-	-2.90%
2012-05-15	0	0.241	0.230	0.260	0.230	0.241	36,000	8,488	0.2358	1.881	1.796	2.030	1.796	1.881	4,611	1.8407	0.00%
2012-05-14	0	0.241	0.222	0.242	0.230	0.241	28,000	6,616	0.2363	1.881	1.733	1.889	1.796	1.881	3,587	1.8447	4.78%
2012-05-11	0	0.230	0.230	0.236	0.230	0.242	15,000	3,516	0.2344	1.796	1.796	1.842	1.796	1.889	1,921	1.8299	-3.36%
2012-05-10	0	0.238	0.235	0.243	0.235	0.242	92,000	22,180	0.2411	1.858	1.835	1.897	1.835	1.889	11,784	1.8821	1.28%
2012-05-09	0	0.235	0.235	0.240	0.229	0.240	212,000	49,416	0.2331	1.835	1.835	1.874	1.788	1.874	27,156	1.8197	0.86%
2012-05-08	0	0.233	0.232	0.236	0.231	0.242	377,000	87,773	0.2328	1.819	1.811	1.842	1.803	1.889	48,291	1.8176	-19.66%
2012-05-07	0	0.290	0.233	0.295	-	-	0	0	-	2.264	1.819	2.303	-	-	0	-	0.00%
2012-05-04	0	0.290	0.250	0.295	-	-	0	0	-	2.264	1.952	2.303	-	-	0	-	0.00%
2012-05-03	0	0.290	0.250	0.295	-	-	0	0	-	2.264	1.952	2.303	-	-	0	-	0.00%
2012-05-02	0	0.290	0.255	0.290	0.250	0.290	945,200	239,922	0.2538	2.264	1.991	2.264	1.952	2.264	121,073	1.9816	-3.33%
2012-04-30	0	0.300	0.248	0.300	0.250	0.300	624,000	156,200	0.2503	2.342	1.936	2.342	1.952	2.342	79,929	1.9542	7.14%
2012-04-27	0	0.280	0.238	0.280	-	-	0	0	-	2.186	1.858	2.186	-	-	0	-	-1.75%
2012-04-26	0	0.285	0.285	0.295	0.240	0.240	52,000	12,480	0.2400	2.225	2.225	2.303	1.874	1.874	6,661	1.8737	0.00%
2012-04-25	0	0.285	0.248	0.285	-	-	0	0	-	2.225	1.936	2.225	-	-	0	-	0.00%
2012-04-24	0	0.285	0.224	0.295	-	-	0	0	-	2.225	1.749	2.303	-	-	0	-	0.00%
2012-04-23	0	0.285	0.214	0.295	-	-	0	0	-	2.225	1.671	2.303	-	-	0	-	0.00%
2012-04-20	0	0.285	0.224	0.295	-	-	0	0	-	2.225	1.749	2.303	-	-	0	-	0.00%
2012-04-19	0	0.285	0.250	0.295	-	-	0	0	-	2.225	1.952	2.303	-	-	0	-	0.00%
2012-04-18	0	0.285	0.250	0.295	-	-	0	0	-	2.225	1.952	2.303	-	-	0	-	0.00%
2012-04-17	0	0.285	0.230	0.300	-	-	0	0	-	2.225	1.796	2.342	-	-	0	-	0.00%
2012-04-16	0	0.285	0.191	0.300	-	-	0	0	-	2.225	1.491	2.342	-	-	0	-	0.00%
2012-04-13	0	0.285	0.246	0.300	-	-	0	0	-	2.225	1.920	2.342	-	-	0	-	0.00%
2012-04-12	0	0.285	0.237	0.295	-	-	0	0	-	2.225	1.850	2.303	-	-	0	-	0.00%
2012-04-11	0	0.285	0.234	0.300	-	-	0	0	-	2.225	1.827	2.342	-	-	0	-	0.00%
2012-04-10	0	0.285	0.285	0.300	0.245	0.270	24,000	6,380	0.2658	2.225	2.225	2.342	1.913	2.108	3,074	2.0753	1.79%
2012-04-05	0	0.280	0.221	0.280	-	-	0	0	-	2.186	1.725	2.186	-	-	0	-	-3.45%
2012-04-03	0	0.290	0.221	0.290	-	-	3,000	780	0.2600	2.264	1.725	2.264	-	-	384	2.0298	-1.69%
2012-04-02	0	0.295	0.235	0.300	-	-	0	0	-	2.303	1.835	2.342	-	-	0	-	0.00%
2012-03-30	0	0.295	0.240	0.295	0.280	0.300	76,000	21,440	0.2821	2.303	1.874	2.303	2.186	2.342	9,735	2.2024	13.46%
2012-03-29	0	0.260	0.223	0.260	-	-	0	0	-	2.030	1.741	2.030	-	-	0	-	0.00%
2012-03-28	0	0.260	0.229	0.295	0.224	0.260	24,000	5,520	0.2300	2.030	1.788	2.303	1.749	2.030	3,074	1.7956	0.00%
2012-03-27	0	0.260	0.221	0.265	0.260	0.260	7,000	1,790	0.2557	2.030	1.725	2.069	2.030	2.030	897	1.9963	4.00%
2012-03-26	0	0.250	0.250	0.255	0.248	0.250	1,994,000	496,446	0.2490	1.952	1.952	1.991	1.936	1.952	255,416	1.9437	0.00%
2012-03-23	0	0.250	0.240	0.250	0.240	0.250	1,104,000	275,000	0.2491	1.952	1.874	1.952	1.874	1.952	141,414	1.9446	-3.85%
2012-03-22	0	0.260	0.237	0.260	0.255	0.260	1,012,000	258,080	0.2550	2.030	1.850	2.030	1.991	2.030	129,629	1.9909	0.00%
2012-03-21	0	0.260	0.260	0.265	-	-	2,000,000	480,000	0.2400	2.030	2.030	2.069	-	-	256,184	1.8737	1.96%
2012-03-20	0	0.255	0.250	0.255	0.230	0.255	68,000	16,544	0.2433	1.991	1.952	1.991	1.796	1.991	8,710	1.8994	0.00%
2012-03-19	0	0.255	0.225	0.290	-	-	0	0	-	1.991	1.757	2.264	-	-	0	-	0.00%
2012-03-16	0	0.255	0.232	0.290	-	-	0	0	-	1.991	1.811	2.264	-	-	0	-	0.00%
2012-03-15	0	0.255	0.233	0.295	0.232	0.255	56,000	13,360	0.2386	1.991	1.819	2.303	1.811	1.991	7,173	1.8625	-15.00%
2012-03-14	0	0.300	0.233	0.300	-	-	0	0	-	2.342	1.819	2.342	-	-	0	-	0.00%
2012-03-13	0	0.300	0.260	0.300	0.229	0.300	14,000	3,776	0.2697	2.342	2.030	2.342	1.788	2.342	1,793	2.1056	0.00%
2012-03-12	0	0.300	0.227	0.300	-	-	1,400	350	0.2500	2.342	1.772	2.342	-	-	179	1.9517	0.00%
2012-03-09	0	0.300	0.248	0.300	-	-	0	0	-	2.342	1.936	2.342	-	-	0	-	0.00%
2012-03-08	0	0.300	0.236	0.300	-	-	0	0	-	2.342	1.842	2.342	-	-	0	-	0.00%
2012-03-07	0	0.300	0.235	0.300	-	-	0	0	-	2.342	1.835	2.342	-	-	0	-	0.00%
2012-03-06	0	0.300	0.232	0.300	-	-	0	0	-	2.342	1.811	2.342	-	-	0	-	0.00%
2012-03-05	0	0.300	0.227	0.300	-	-	0	0	-	2.342	1.772	2.342	-	-	0	-	0.00%
2012-03-02	0	0.300	0.232	0.300	-	-	0	0	-	2.342	1.811	2.342	-	-	0	-	0.00%
2012-03-01	0	0.300	0.231	0.300	-	-	0	0	-	2.342	1.803	2.342	-	-	0	-	0.00%
2012-02-29	0	0.300	0.255	0.300	0.300	0.300	100,000	30,000	0.3000	2.342	1.991	2.342	2.342	2.342	12,809	2.3421	0.00%
2012-02-28	0	0.300	0.255	0.300	-	-	1,000	240	0.2400	2.342	1.991	2.342	-	-	128	1.8737	0.00%
2012-02-27	0	0.300	0.255	0.300	-	-	0	0	-	2.342	1.991	2.342	-	-	0	-	0.00%
2012-02-24	0	0.300	0.250	0.300	0.300	0.300	4,000	1,200	0.3000	2.342	1.952	2.342	2.342	2.342	512	2.3421	7.14%
2012-02-23	0	0.280	0.280	0.300	0.280	0.280	8,000	2,240	0.2800	2.186	2.186	2.342	2.186	2.186	1,025	2.1859	-6.67%
2012-02-22	0	0.300	0.250	0.300	-	-	0	0	-	2.342	1.952	2.342	-	-	0	-	0.00%
2012-02-21	0	0.300	0.250	0.300	-	-	0	0	-	2.342	1.952	2.342	-	-	0	-	0.00%
2012-02-20	0	0.300	0.255	0.300	-	-	0	0	-	2.342	1.991	2.342	-	-	0	-	0.00%
2012-02-17	0	0.300	0.250	0.300	-	-	0	0	-	2.342	1.952	2.342	-	-	0	-	0.00%
2012-02-16	0	0.300	0.250	0.300	0.300	0.300	32,000	9,600	0.3000	2.342	1.952	2.342	2.342	2.342	4,099	2.3421	0.00%
2012-02-15	0	0.300	0.265	0.300	0.300	0.300	20,000	6,000	0.3000	2.342	2.069	2.342	2.342	2.342	2,562	2.3421	0.00%
2012-02-14	0	0.300	0.250	0.300	0.300	0.300	200,000	60,000	0.3000	2.342	1.952	2.342	2.342	2.342	25,618	2.3421	0.00%
2012-02-13	0	0.300	0.280	0.300	0.300	0.300	208,000	62,880	0.3023	2.342	2.186	2.342	2.342	2.342	26,643	2.3601	1.69%
2012-02-10	0	0.295	0.280	0.290	0.295	0.310	1,287,000	395,020	0.3069	2.303	2.186	2.264	2.303	2.420	164,855	2.3962	-1.67%
2012-02-09	0	0.300	0.270	0.300	0.300	0.300	116,000	34,800	0.3000	2.342	2.108	2.342	2.342	2.342	14,859	2.3421	0.00%
2012-02-08	0	0.300	0.250	0.310	-	-	0	0	-	2.342	1.952	2.420	-	-	0	-	0.00%
2012-02-07	0	0.300	0.249	0.310	-	-	0	0	-	2.342	1.944	2.420	-	-	0	-	0.00%
2012-02-06	0	0.300	0.265	0.310	-	-	0	0	-	2.342	2.069	2.420	-	-	0	-	0.00%
2012-02-03	0	0.300	0.290	0.305	0.290	0.310	272,000	81,980	0.3014	2.342	2.264	2.381	2.264	2.420	34,841	2.3530	3.45%
2012-02-02	0	0.290	0.290	0.300	0.260	0.280	480,000	129,040	0.2688	2.264	2.264	2.342	2.030	2.186	61,484	2.0988	0.00%
2012-02-01	0	0.290	0.290	0.310	0.290	0.330	1,951,000	614,360	0.3149	2.264	2.264	2.420	2.264	2.576	249,908	2.4583	-12.12%
2012-01-31	0	0.330	0.320	0.330	0.270	0.330	1,200,000	365,360	0.3045	2.576	2.498	2.576	2.108	2.576	153,711	2.3769	22.22%
2012-01-30	0	0.270	0.226	0.270	0.265	0.275	420,000	113,460	0.2701	2.108	1.764	2.108	2.069	2.147	53,799	2.1090	8.00%
2012-01-27	0	0.250	0.232	0.280	-	-	0	0	-	1.952	1.811	2.186	-	-	0	-	0.00%
2012-01-26	0	0.250	0.212	0.280	-	-	0	0	-	1.952	1.655	2.186	-	-	0	-	0.00%
2012-01-20	0	0.250	0.231	0.275	-	-	0	0	-	1.952	1.803	2.147	-	-	0	-	0.00%
2012-01-19	0	0.250	0.230	0.280	-	-	0	0	-	1.952	1.796	2.186	-	-	0	-	0.00%
2012-01-18	0	0.250	0.220	0.280	0.250	0.250	200,000	49,820	0.2491	1.952	1.718	2.186	1.952	1.952	25,618	1.9447	13.64%
2012-01-17	0	0.220	0.220	0.250	0.220	0.230	196,000	43,680	0.2229	1.718	1.718	1.952	1.718	1.796	25,106	1.7398	0.00%
2012-01-16	0	0.220	0.220	0.250	-	-	0	0	-	1.718	1.718	1.952	-	-	0	-	0.00%
2012-01-13	0	0.220	0.220	0.250	-	-	0	0	-	1.718	1.718	1.952	-	-	0	-	0.00%
2012-01-12	0	0.220	0.220	0.250	0.220	0.220	132,000	29,040	0.2200	1.718	1.718	1.952	1.718	1.718	16,908	1.7175	0.00%
2012-01-11	0	0.220	0.220	0.230	0.220	0.220	100,000	22,000	0.2200	1.718	1.718	1.796	1.718	1.718	12,809	1.7175	0.00%
2012-01-10	0	0.220	0.220	0.228	0.220	0.220	100,000	22,000	0.2200	1.718	1.718	1.780	1.718	1.718	12,809	1.7175	0.00%
2012-01-09	0	0.220	0.220	0.223	0.220	0.220	148,000	32,560	0.2200	1.718	1.718	1.741	1.718	1.718	18,958	1.7175	0.00%
2012-01-06	0	0.220	0.163	0.238	-	-	0	0	-	1.718	1.273	1.858	-	-	0	-	0.00%
2012-01-05	0	0.220	0.192	0.250	-	-	0	0	-	1.718	1.499	1.952	-	-	0	-	0.00%
2012-01-04	0	0.220	0.201	0.240	-	-	0	0	-	1.718	1.569	1.874	-	-	0	-	0.00%
2012-01-03	0	0.220	0.171	0.240	-	-	0	0	-	1.718	1.335	1.874	-	-	0	-	0.00%
2011-12-30	0	0.220	0.212	0.250	0.210	0.220	146,000	30,970	0.2121	1.718	1.655	1.952	1.639	1.718	18,701	1.6560	0.92%
2011-12-29	0	0.218	0.218	0.248	0.210	0.212	206,000	43,228	0.2098	1.702	1.702	1.936	1.639	1.655	26,387	1.6382	0.93%
2011-12-28	0	0.216	0.216	0.220	0.210	0.218	184,000	38,832	0.2110	1.686	1.686	1.718	1.639	1.702	23,569	1.6476	-1.82%
2011-12-23	0	0.220	0.220	0.224	0.210	0.210	100,000	21,000	0.2100	1.718	1.718	1.749	1.639	1.639	12,809	1.6394	0.00%
2011-12-22	0	0.220	0.201	0.225	-	-	100,000	21,000	0.2100	1.718	1.569	1.757	-	-	12,809	1.6394	0.00%
2011-12-21	0	0.220	0.202	0.220	0.214	0.220	60,000	13,076	0.2179	1.718	1.577	1.718	1.671	1.718	7,686	1.7014	10.00%
2011-12-20	0	0.200	0.200	0.208	0.200	0.210	256,000	52,640	0.2056	1.561	1.561	1.624	1.561	1.639	32,792	1.6053	-9.09%
2011-12-19	0	0.220	0.201	0.230	-	-	120,000	25,200	0.2100	1.718	1.569	1.796	-	-	15,371	1.6394	0.00%
2011-12-16	0	0.220	0.210	0.220	0.201	0.220	181,000	37,160	0.2053	1.718	1.639	1.718	1.569	1.718	23,185	1.6028	0.92%
2011-12-15	0	0.218	0.218	0.230	0.190	0.218	120,000	23,360	0.1947	1.702	1.702	1.796	1.483	1.702	15,371	1.5197	0.00%
2011-12-14	0	0.218	0.210	0.218	0.210	0.220	268,000	56,352	0.2103	1.702	1.639	1.702	1.639	1.718	34,329	1.6415	-0.91%
2011-12-13	0	0.220	0.202	0.255	0.202	0.220	210,000	43,306	0.2062	1.718	1.577	1.991	1.577	1.718	26,899	1.6099	10.00%
2011-12-12	0	0.200	0.198	0.219	0.200	0.201	106,000	21,185	0.1999	1.561	1.546	1.710	1.561	1.569	13,578	1.5603	-9.09%
2011-12-09	0	0.220	0.220	0.235	0.200	0.210	176,000	35,960	0.2043	1.718	1.718	1.835	1.561	1.639	22,544	1.5951	0.46%
2011-12-08	0	0.219	0.214	0.235	0.210	0.219	219,800	46,580	0.2119	1.710	1.671	1.835	1.639	1.710	28,155	1.6544	-0.45%
2011-12-07	0	0.220	0.210	0.240	0.220	0.220	18,000	3,900	0.2167	1.718	1.639	1.874	1.718	1.718	2,306	1.6915	4.76%
2011-12-06	0	0.210	0.210	0.220	0.205	0.210	106,000	22,180	0.2092	1.639	1.639	1.718	1.600	1.639	13,578	1.6336	0.00%
2011-12-05	0	0.210	0.198	0.220	-	-	0	0	-	1.639	1.546	1.718	-	-	0	-	0.00%
2011-12-02	0	0.210	0.200	0.219	0.200	0.214	786,000	160,878	0.2047	1.639	1.561	1.710	1.561	1.671	100,680	1.5979	2.44%
2011-12-01	0	0.205	0.202	0.207	0.200	0.214	288,000	59,452	0.2064	1.600	1.577	1.616	1.561	1.671	36,891	1.6116	-4.21%
2011-11-30	0	0.214	0.198	0.219	-	-	0	0	-	1.671	1.546	1.710	-	-	0	-	0.00%
2011-11-29	0	0.214	0.214	0.219	0.181	0.200	116,000	22,980	0.1981	1.671	1.671	1.710	1.413	1.561	14,859	1.5466	0.00%
2011-11-28	0	0.214	0.195	0.220	-	-	0	0	-	1.671	1.522	1.718	-	-	0	-	0.00%
2011-11-25	0	0.214	0.191	0.220	-	-	0	0	-	1.671	1.491	1.718	-	-	0	-	0.00%
2011-11-24	0	0.214	0.214	0.215	0.200	0.200	5,000	971	0.1942	1.671	1.671	1.678	1.561	1.561	640	1.5161	0.00%
2011-11-23	0	0.214	0.195	0.220	-	-	0	0	-	1.671	1.522	1.718	-	-	0	-	0.00%
2011-11-22	0	0.214	0.192	0.214	0.215	0.220	120,000	26,300	0.2192	1.671	1.499	1.671	1.678	1.718	15,371	1.7110	4.90%
2011-11-21	0	0.204	0.204	0.210	-	-	0	0	-	1.593	1.593	1.639	-	-	0	-	2.00%
2011-11-18	0	0.200	0.193	0.220	0.200	0.225	28,000	6,100	0.2179	1.561	1.507	1.718	1.561	1.757	3,587	1.7008	-2.91%
2011-11-17	0	0.206	0.191	0.211	0.190	0.206	18,000	3,468	0.1927	1.608	1.491	1.647	1.483	1.608	2,306	1.5041	3.00%
2011-11-16	0	0.200	0.186	0.300	-	-	0	0	-	1.561	1.452	2.342	-	-	0	-	0.00%
2011-11-15	0	0.200	0.191	0.200	0.200	0.200	8,000	1,600	0.2000	1.561	1.491	1.561	1.561	1.561	1,025	1.5614	0.00%
2011-11-14	0	0.200	0.193	0.300	-	-	0	0	-	1.561	1.507	2.342	-	-	0	-	0.00%
2011-11-11	0	0.200	0.188	0.300	-	-	0	0	-	1.561	1.468	2.342	-	-	0	-	0.00%
2011-11-10	0	0.200	0.190	0.200	-	-	0	0	-	1.561	1.483	1.561	-	-	0	-	0.00%
2011-11-09	0	0.200	0.200	0.204	0.200	0.200	24,000	4,800	0.2000	1.561	1.561	1.593	1.561	1.561	3,074	1.5614	5.26%
2011-11-08	0	0.190	0.190	0.200	0.190	0.190	52,000	9,880	0.1900	1.483	1.483	1.561	1.483	1.483	6,661	1.4833	-5.00%
2011-11-07	0	0.200	0.200	0.205	-	-	0	0	-	1.561	1.561	1.600	-	-	0	-	0.00%
2011-11-04	0	0.200	0.192	0.202	0.200	0.200	100,000	20,000	0.2000	1.561	1.499	1.577	1.561	1.561	12,809	1.5614	-15.97%
2011-11-03	0	0.238	0.194	0.238	0.239	0.239	4,000	956	0.2390	1.858	1.515	1.858	1.866	1.866	512	1.8658	22.68%
2011-11-02	0	0.194	0.175	0.195	-	-	0	0	-	1.515	1.366	1.522	-	-	0	-	0.00%
2011-11-01	0	0.194	0.194	0.205	0.120	0.120	5,000	630	0.1260	1.515	1.515	1.600	0.937	0.937	640	0.9837	-3.00%
2011-10-31	0	0.200	0.179	0.200	-	-	600	101	0.1683	1.561	1.397	1.561	-	-	77	1.3142	0.00%
2011-10-28	0	0.200	0.190	0.244	0.200	0.200	60,000	12,000	0.2000	1.561	1.483	1.905	1.561	1.561	7,686	1.5614	0.00%
2011-10-27	0	0.200	0.183	0.290	0.200	0.200	60,000	12,000	0.2000	1.561	1.429	2.264	1.561	1.561	7,686	1.5614	0.00%
2011-10-26	0	0.200	0.181	0.200	-	-	0	0	-	1.561	1.413	1.561	-	-	0	-	0.00%
2011-10-25	0	0.200	0.182	0.208	-	-	0	0	-	1.561	1.421	1.624	-	-	0	-	0.00%
2011-10-24	0	0.200	0.181	0.200	0.181	0.200	104,000	18,900	0.1817	1.561	1.413	1.561	1.413	1.561	13,322	1.4188	0.00%
2011-10-21	0	0.200	0.176	0.210	-	-	0	0	-	1.561	1.374	1.639	-	-	0	-	0.00%
2011-10-20	0	0.200	0.170	0.200	-	-	0	0	-	1.561	1.327	1.561	-	-	0	-	0.00%
2011-10-19	0	0.200	0.184	0.200	0.200	0.200	24,000	4,800	0.2000	1.561	1.436	1.561	1.561	1.561	3,074	1.5614	0.00%
2011-10-18	0	0.200	0.184	0.200	0.210	0.280	76,000	18,480	0.2432	1.561	1.436	1.561	1.639	2.186	9,735	1.8983	0.00%
2011-10-17	0	0.200	0.182	0.234	-	-	0	0	-	1.561	1.421	1.827	-	-	0	-	0.00%
2011-10-14	0	0.200	0.181	0.200	0.200	0.200	20,000	4,000	0.2000	1.561	1.413	1.561	1.561	1.561	2,562	1.5614	0.00%
2011-10-13	0	0.200	0.184	0.200	0.200	0.202	253,000	50,874	0.2011	1.561	1.436	1.561	1.561	1.577	32,407	1.5698	0.00%
2011-10-12	0	0.200	0.200	0.226	0.169	0.169	12,000	2,028	0.1690	1.561	1.561	1.764	1.319	1.319	1,537	1.3194	0.00%
2011-10-11	0	0.200	0.191	0.210	0.200	0.200	200,000	40,000	0.2000	1.561	1.491	1.639	1.561	1.561	25,618	1.5614	0.00%
2011-10-10	0	0.200	0.170	0.200	-	-	0	0	-	1.561	1.327	1.561	-	-	0	-	0.00%
2011-10-07	0	0.200	0.200	0.218	0.200	0.200	300,000	60,000	0.2000	1.561	1.561	1.702	1.561	1.561	38,428	1.5614	-6.54%
2011-10-06	0	0.214	0.174	0.214	0.219	0.219	1,020,000	214,380	0.2102	1.671	1.358	1.671	1.710	1.710	130,654	1.6408	7.00%
2011-10-04	0	0.200	0.159	0.270	0.200	0.200	200,000	40,000	0.2000	1.561	1.241	2.108	1.561	1.561	25,618	1.5614	0.00%
2011-10-03	0	0.200	0.160	0.237	-	-	0	0	-	1.561	1.249	1.850	-	-	0	-	0.00%
2011-09-30	0	0.200	0.171	0.210	-	-	0	0	-	1.561	1.335	1.639	-	-	0	-	0.00%
2011-09-28	0	0.200	0.173	0.215	-	-	0	0	-	1.561	1.351	1.678	-	-	0	-	0.00%
2011-09-27	0	0.200	0.178	0.208	-	-	1,500,000	315,000	0.2100	1.561	1.390	1.624	-	-	192,138	1.6394	0.00%
2011-09-26	0	0.200	0.170	0.209	-	-	6,004,000	1,260,800	0.2100	1.561	1.327	1.632	-	-	769,065	1.6394	0.00%
2011-09-23	0	0.200	0.175	0.200	-	-	10,000,400	2,180,066	0.2180	1.561	1.366	1.561	-	-	1,280,972	1.7019	-8.68%
2011-09-22	0	0.219	0.184	0.219	-	-	0	0	-	1.710	1.436	1.710	-	-	0	-	-0.45%
2011-09-21	0	0.220	0.190	0.220	-	-	0	0	-	1.718	1.483	1.718	-	-	0	-	-1.35%
2011-09-20	0	0.223	0.197	0.223	-	-	0	0	-	1.741	1.538	1.741	-	-	0	-	-1.76%
2011-09-19	0	0.227	0.202	0.227	0.215	0.235	152,000	33,520	0.2205	1.772	1.577	1.772	1.678	1.835	19,470	1.7216	-3.40%
2011-09-16	0	0.235	0.209	0.235	0.214	0.235	16,000	3,508	0.2193	1.835	1.632	1.835	1.671	1.835	2,049	1.7117	-2.08%
2011-09-15	0	0.240	0.220	0.241	0.220	0.248	44,000	9,792	0.2225	1.874	1.718	1.881	1.718	1.936	5,636	1.7374	9.09%
2011-09-14	0	0.220	0.202	0.249	0.220	0.220	220,000	48,400	0.2200	1.718	1.577	1.944	1.718	1.718	28,180	1.7175	0.00%
2011-09-12	0	0.220	0.213	0.240	0.208	0.225	600,000	129,380	0.2156	1.718	1.663	1.874	1.624	1.757	76,855	1.6834	-8.33%
2011-09-09	0	0.240	0.212	0.249	-	-	0	0	-	1.874	1.655	1.944	-	-	0	-	0.00%
2011-09-08	0	0.240	0.215	0.249	-	-	0	0	-	1.874	1.678	1.944	-	-	0	-	0.00%
2011-09-07	0	0.240	0.206	0.249	-	-	0	0	-	1.874	1.608	1.944	-	-	0	-	0.00%
2011-09-06	0	0.240	0.203	0.250	-	-	0	0	-	1.874	1.585	1.952	-	-	0	-	0.00%
2011-09-05	0	0.240	0.208	0.240	-	-	0	0	-	1.874	1.624	1.874	-	-	0	-	0.00%
2011-09-02	0	0.240	0.220	0.245	-	-	0	0	-	1.874	1.718	1.913	-	-	0	-	0.00%
2011-09-01	0	0.240	0.221	0.250	-	-	0	0	-	1.874	1.725	1.952	-	-	0	-	0.00%
2011-08-31	0	0.240	0.211	0.260	-	-	0	0	-	1.874	1.647	2.030	-	-	0	-	0.00%
2011-08-30	0	0.240	0.227	0.245	0.183	0.240	133,400	27,957	0.2096	1.874	1.772	1.913	1.429	1.874	17,087	1.6361	-4.00%
2011-08-29	0	0.250	0.223	0.255	-	-	0	0	-	1.952	1.741	1.991	-	-	0	-	0.00%
2011-08-26	0	0.250	0.210	0.260	-	-	0	0	-	1.952	1.639	2.030	-	-	0	-	0.00%
2011-08-25	0	0.250	0.233	0.250	-	-	0	0	-	1.952	1.819	1.952	-	-	0	-	0.00%
2011-08-24	0	0.250	0.215	0.260	-	-	0	0	-	1.952	1.678	2.030	-	-	0	-	0.00%
2011-08-23	0	0.250	0.210	0.260	-	-	0	0	-	1.952	1.639	2.030	-	-	0	-	0.00%
2011-08-22	0	0.250	0.202	0.250	0.250	0.260	149,400	37,920	0.2538	1.952	1.577	1.952	1.952	2.030	19,137	1.9815	0.00%
2011-08-19	0	0.250	0.233	0.250	-	-	0	0	-	1.952	1.819	1.952	-	-	0	-	0.00%
2011-08-18	0	0.250	0.241	0.250	0.250	0.250	20,000	5,000	0.2500	1.952	1.881	1.952	1.952	1.952	2,562	1.9517	-3.85%
2011-08-17	0	0.260	0.250	0.260	-	-	0	0	-	2.030	1.952	2.030	-	-	0	-	0.00%
2011-08-16	0	0.260	0.241	0.260	-	-	100,000	25,000	0.2500	2.030	1.881	2.030	-	-	12,809	1.9517	0.00%
2011-08-15	0	0.260	0.240	0.260	0.260	0.260	140,000	36,400	0.2600	2.030	1.874	2.030	2.030	2.030	17,933	2.0298	0.00%
2011-08-12	0	0.260	0.245	0.260	-	-	1,200	276	0.2300	2.030	1.913	2.030	-	-	154	1.7956	0.00%
2011-08-11	0	0.260	0.240	0.265	0.202	0.280	81,000	21,884	0.2702	2.030	1.874	2.069	1.577	2.186	10,375	2.1092	0.00%
2011-08-10	0	0.260	0.231	0.260	0.250	0.260	104,000	26,640	0.2562	2.030	1.803	2.030	1.952	2.030	13,322	1.9998	0.00%
2011-08-09	0	0.260	0.226	0.290	-	-	0	0	-	2.030	1.764	2.264	-	-	0	-	0.00%
2011-08-08	0	0.260	0.213	0.285	-	-	0	0	-	2.030	1.663	2.225	-	-	0	-	0.00%
2011-08-05	0	0.260	0.230	0.285	-	-	0	0	-	2.030	1.796	2.225	-	-	0	-	0.00%
2011-08-04	0	0.260	0.250	0.290	-	-	0	0	-	2.030	1.952	2.264	-	-	0	-	0.00%
2011-08-03	0	0.260	0.255	0.270	0.260	0.260	100,000	26,000	0.2600	2.030	1.991	2.108	2.030	2.030	12,809	2.0298	0.00%
2011-08-02	0	0.260	0.260	0.285	0.255	0.260	204,000	52,520	0.2575	2.030	2.030	2.225	1.991	2.030	26,131	2.0099	-7.14%
2011-08-01	0	0.280	0.260	0.280	0.290	0.290	336,000	97,440	0.2900	2.186	2.030	2.186	2.264	2.264	43,039	2.2640	5.66%
2011-07-29	0	0.265	0.255	0.280	-	-	0	0	-	2.069	1.991	2.186	-	-	0	-	0.00%
2011-07-28	0	0.265	0.265	0.280	-	-	0	0	-	2.069	2.069	2.186	-	-	0	-	0.00%
2011-07-27	0	0.265	0.265	0.280	-	-	0	0	-	2.069	2.069	2.186	-	-	0	-	0.00%
2011-07-26	0	0.265	0.265	0.280	-	-	0	0	-	2.069	2.069	2.186	-	-	0	-	0.00%
2011-07-25	0	0.265	0.265	0.285	0.255	0.260	20,000	5,160	0.2580	2.069	2.069	2.225	1.991	2.030	2,562	2.0142	-3.64%
2011-07-22	0	0.275	0.265	0.285	-	-	0	0	-	2.147	2.069	2.225	-	-	0	-	0.00%
2011-07-21	0	0.275	0.260	0.285	-	-	0	0	-	2.147	2.030	2.225	-	-	0	-	0.00%
2011-07-20	0	0.275	0.270	0.290	0.270	0.275	520,000	141,900	0.2729	2.147	2.108	2.264	2.108	2.147	66,608	2.1304	-1.79%
2011-07-19	0	0.280	0.280	0.295	0.270	0.275	600,000	164,000	0.2733	2.186	2.186	2.303	2.108	2.147	76,855	2.1339	0.00%
2011-07-18	0	0.280	0.280	0.310	-	-	0	0	-	2.186	2.186	2.420	-	-	0	-	0.00%
2011-07-15	0	0.280	0.270	0.300	0.280	0.280	48,000	13,440	0.2800	2.186	2.108	2.342	2.186	2.186	6,148	2.1859	-5.08%
2011-07-14	0	0.295	0.285	0.310	0.295	0.295	92,000	27,140	0.2950	2.303	2.225	2.420	2.303	2.303	11,784	2.3030	0.00%
2011-07-13	0	0.295	0.290	0.295	0.280	0.295	104,000	29,180	0.2806	2.303	2.264	2.303	2.186	2.303	13,322	2.1904	0.00%
2011-07-12	0	0.295	0.280	0.295	0.280	0.300	480,000	139,280	0.2902	2.303	2.186	2.303	2.186	2.342	61,484	2.2653	-3.28%
2011-07-11	0	0.305	0.290	0.305	-	-	0	0	-	2.381	2.264	2.381	-	-	0	-	-1.61%
2011-07-08	0	0.310	0.305	0.320	0.300	0.310	260,000	79,640	0.3063	2.420	2.381	2.498	2.342	2.420	33,304	2.3913	0.00%
2011-07-07	0	0.310	0.300	0.310	0.300	0.315	152,000	47,100	0.3099	2.420	2.342	2.420	2.342	2.459	19,470	2.4191	1.64%
2011-07-06	0	0.305	0.305	0.310	0.305	0.320	1,076,000	336,160	0.3124	2.381	2.381	2.420	2.381	2.498	137,827	2.4390	0.00%
2011-07-05	0	0.305	0.300	0.320	0.300	0.310	520,000	158,260	0.3043	2.381	2.342	2.498	2.342	2.420	66,608	2.3760	-4.69%
2011-07-04	0	0.320	0.315	0.320	0.305	0.325	36,000	11,060	0.3072	2.498	2.459	2.498	2.381	2.537	4,611	2.3984	-1.54%
2011-06-30	0	0.325	0.310	0.325	0.325	0.325	102,000	33,080	0.3243	2.537	2.420	2.537	2.537	2.537	13,065	2.5319	6.56%
2011-06-29	0	0.305	0.305	0.315	0.305	0.320	840,000	260,100	0.3096	2.381	2.381	2.459	2.381	2.498	107,597	2.4173	-3.17%
2011-06-28	0	0.315	0.315	0.345	0.300	0.330	66,000	20,160	0.3055	2.459	2.459	2.693	2.342	2.576	8,454	2.3846	0.00%
2011-06-27	0	0.315	0.300	0.335	0.310	0.315	68,000	21,400	0.3147	2.459	2.342	2.615	2.420	2.459	8,710	2.4569	1.61%
2011-06-24	0	0.310	0.300	0.320	0.310	0.310	205,000	63,400	0.3093	2.420	2.342	2.498	2.420	2.420	26,259	2.4144	0.00%
2011-06-23	0	0.310	0.310	0.335	0.305	0.305	32,000	9,760	0.3050	2.420	2.420	2.615	2.381	2.381	4,099	2.3811	0.00%
2011-06-22	0	0.310	0.310	0.315	0.300	0.305	68,000	20,600	0.3029	2.420	2.420	2.459	2.342	2.381	8,710	2.3650	-4.62%
2011-06-21	0	0.325	0.285	0.325	0.325	0.325	24,000	7,800	0.3250	2.537	2.225	2.537	2.537	2.537	3,074	2.5372	1.56%
2011-06-20	0	0.320	0.300	0.325	-	-	0	0	-	2.498	2.342	2.537	-	-	0	-	0.00%
2011-06-17	0	0.320	0.320	0.345	0.305	0.305	56,000	17,080	0.3050	2.498	2.498	2.693	2.381	2.381	7,173	2.3811	-3.03%
2011-06-16	0	0.330	0.310	0.335	0.325	0.330	12,000	3,920	0.3267	2.576	2.420	2.615	2.537	2.576	1,537	2.5502	1.54%
2011-06-15	0	0.325	0.325	0.350	0.320	0.340	180,000	57,880	0.3216	2.537	2.537	2.732	2.498	2.654	23,057	2.5103	-4.41%
2011-06-14	0	0.340	0.335	0.340	0.340	0.365	1,464,000	524,400	0.3582	2.654	2.615	2.654	2.654	2.850	187,527	2.7964	7.94%
2011-06-13	0	0.315	0.315	0.370	0.315	0.315	28,000	8,820	0.3150	2.459	2.459	2.889	2.459	2.459	3,587	2.4592	-10.00%
2011-06-10	0	0.350	0.325	0.350	-	-	0	0	-	2.732	2.537	2.732	-	-	0	-	0.00%
2011-06-09	0	0.350	0.305	0.350	-	-	0	0	-	2.732	2.381	2.732	-	-	0	-	0.00%
2011-06-08	0	0.350	0.315	0.350	-	-	0	0	-	2.732	2.459	2.732	-	-	0	-	-2.78%
2011-06-07	0	0.360	0.330	0.360	-	-	0	0	-	2.810	2.576	2.810	-	-	0	-	0.00%
2011-06-03	0	0.360	0.335	0.360	-	-	0	0	-	2.810	2.615	2.810	-	-	0	-	-1.37%
2011-06-02	0	0.365	0.365	0.370	0.350	0.350	100,000	35,000	0.3500	2.850	2.850	2.889	2.732	2.732	12,809	2.7324	0.00%
2011-06-01	0	0.365	0.355	0.365	0.355	0.375	500,000	183,500	0.3670	2.850	2.771	2.850	2.771	2.928	64,046	2.8651	2.82%
2011-05-31	0	0.355	0.330	0.355	-	-	0	0	-	2.771	2.576	2.771	-	-	0	-	-2.74%
2011-05-30	0	0.365	0.325	0.365	0.340	0.370	178,000	63,280	0.3555	2.850	2.537	2.850	2.654	2.889	22,800	2.7754	5.80%
2011-05-27	0	0.345	0.315	0.380	-	-	0	0	-	2.693	2.459	2.967	-	-	0	-	0.00%
2011-05-26	0	0.345	0.310	0.330	-	-	0	0	-	2.693	2.420	2.576	-	-	0	-	0.00%
2011-05-25	0	0.345	0.305	0.345	-	-	0	0	-	2.693	2.381	2.693	-	-	0	-	0.00%
2011-05-24	0	0.345	0.340	0.345	-	-	1,200	360	0.3000	2.693	2.654	2.693	-	-	154	2.3421	0.00%
2011-05-23	0	0.345	0.310	0.345	-	-	0	0	-	2.693	2.420	2.693	-	-	0	-	0.00%
2011-05-20	0	0.345	0.330	0.350	0.325	0.355	344,000	118,360	0.3441	2.693	2.576	2.732	2.537	2.771	44,064	2.6861	-2.82%
2011-05-19	0	0.355	0.355	0.370	0.355	0.410	1,881,000	709,345	0.3771	2.771	2.771	2.889	2.771	3.201	240,941	2.9441	1.43%
2011-05-18	0	0.350	0.335	0.350	0.325	0.360	2,392,000	822,500	0.3439	2.732	2.615	2.732	2.537	2.810	306,396	2.6844	14.75%
2011-05-17	0	0.305	0.305	0.325	0.305	0.330	464,000	150,820	0.3250	2.381	2.381	2.537	2.381	2.576	59,435	2.5376	-6.15%
2011-05-16	0	0.325	0.295	0.325	0.295	0.330	488,000	154,940	0.3175	2.537	2.303	2.537	2.303	2.576	62,509	2.4787	8.33%
2011-05-13	0	0.300	0.290	0.305	-	-	0	0	-	2.342	2.264	2.381	-	-	0	-	0.00%
2011-05-12	0	0.300	0.300	0.310	0.295	0.295	60,000	17,700	0.2950	2.342	2.342	2.420	2.303	2.303	7,686	2.3030	0.00%
2011-05-11	0	0.300	0.300	0.305	0.295	0.295	31,000	9,070	0.2926	2.342	2.342	2.381	2.303	2.303	3,971	2.2841	0.00%
2011-05-09	0	0.300	0.295	0.315	0.300	0.300	52,000	15,600	0.3000	2.342	2.303	2.459	2.342	2.342	6,661	2.3421	-3.23%
2011-05-06	0	0.310	0.310	0.320	-	-	0	0	-	2.420	2.420	2.498	-	-	0	-	3.33%
2011-05-05	0	0.300	0.295	0.305	0.290	0.305	340,000	100,400	0.2953	2.342	2.303	2.381	2.264	2.381	43,551	2.3053	-3.23%
2011-05-04	0	0.310	0.300	0.310	0.295	0.310	164,000	50,400	0.3073	2.420	2.342	2.420	2.303	2.420	21,007	2.3992	-3.12%
2011-05-03	0	0.320	0.310	0.320	0.320	0.320	4,000	1,280	0.3200	2.498	2.420	2.498	2.498	2.498	512	2.4982	0.00%
2011-04-29	0	0.320	0.320	0.335	0.320	0.320	72,000	23,040	0.3200	2.498	2.498	2.615	2.498	2.498	9,223	2.4982	0.00%
2011-04-28	0	0.320	0.320	0.335	0.320	0.355	302,000	99,420	0.3292	2.498	2.498	2.615	2.498	2.771	38,684	2.5701	-3.03%
2011-04-27	0	0.330	0.330	0.340	0.320	0.345	268,000	89,680	0.3346	2.576	2.576	2.654	2.498	2.693	34,329	2.6124	0.00%
2011-04-26	0	0.330	0.320	0.330	0.320	0.350	2,020,000	654,240	0.3239	2.576	2.498	2.576	2.498	2.732	258,746	2.5285	-5.71%
2011-04-21	0	0.350	0.350	0.360	0.330	0.355	469,000	164,150	0.3500	2.732	2.732	2.810	2.576	2.771	60,075	2.7324	0.00%
2011-04-20	0	0.350	0.350	0.370	0.330	0.385	2,868,000	1,026,700	0.3580	2.732	2.732	2.889	2.576	3.006	367,368	2.7947	6.06%
2011-04-19	0	0.330	0.320	0.330	0.310	0.330	436,000	142,300	0.3264	2.576	2.498	2.576	2.420	2.576	55,848	2.5480	1.54%
2011-04-18	0	0.325	0.325	0.330	0.300	0.365	6,212,000	2,009,780	0.3235	2.537	2.537	2.576	2.342	2.850	795,708	2.5258	-18.75%
2011-04-15	0	0.400	0.390	0.415	0.390	0.400	210,000	83,860	0.3993	3.123	3.045	3.240	3.045	3.123	26,899	3.1175	2.56%
2011-04-14	0	0.390	0.385	0.390	0.390	0.415	124,000	49,860	0.4021	3.045	3.006	3.045	3.045	3.240	15,883	3.1391	-3.70%
2011-04-13	0	0.405	0.385	0.405	0.400	0.420	352,000	144,820	0.4114	3.162	3.006	3.162	3.123	3.279	45,088	3.2119	-3.57%
2011-04-12	0	0.420	0.390	0.420	0.400	0.430	572,000	240,700	0.4208	3.279	3.045	3.279	3.123	3.357	73,269	3.2852	5.00%
2011-04-11	0	0.400	0.395	0.400	0.360	0.400	536,000	206,100	0.3845	3.123	3.084	3.123	2.810	3.123	68,657	3.0019	3.90%
2011-04-08	0	0.385	0.365	0.385	0.350	0.385	1,640,000	594,680	0.3626	3.006	2.850	3.006	2.732	3.006	210,071	2.8309	1.32%
2011-04-07	0	0.380	0.360	0.380	-	-	0	0	-	2.967	2.810	2.967	-	-	0	-	0.00%
2011-04-06	0	0.380	0.370	0.380	0.330	0.385	424,000	150,680	0.3554	2.967	2.889	2.967	2.576	3.006	54,311	2.7744	-5.00%
2011-04-04	0	0.400	0.390	0.400	0.400	0.430	500,000	212,720	0.4254	3.123	3.045	3.123	3.123	3.357	64,046	3.3214	-4.76%
2011-04-01	0	0.420	0.415	0.425	0.345	0.500	5,010,000	2,161,760	0.4315	3.279	3.240	3.318	2.693	3.903	641,741	3.3686	37.70%
2011-03-31	0	0.305	0.295	0.305	0.295	0.305	504,000	148,800	0.2952	2.381	2.303	2.381	2.303	2.381	64,558	2.3049	3.39%
2011-03-30	0	0.295	0.280	0.300	0.295	0.295	40,000	11,800	0.2950	2.303	2.186	2.342	2.303	2.303	5,124	2.3030	0.00%
2011-03-29	0	0.295	0.270	0.295	0.295	0.295	4,000	1,180	0.2950	2.303	2.108	2.303	2.303	2.303	512	2.3030	1.72%
2011-03-28	0	0.290	0.280	0.290	0.270	0.295	1,036,400	291,164	0.2809	2.264	2.186	2.264	2.108	2.303	132,755	2.1932	-7.94%
2011-03-25	0	0.315	0.300	0.320	0.305	0.315	47,000	14,330	0.3049	2.459	2.342	2.498	2.381	2.459	6,020	2.3803	0.00%
2011-03-24	0	0.315	0.315	0.320	0.300	0.320	1,514,000	471,950	0.3117	2.459	2.459	2.498	2.342	2.498	193,931	2.4336	-10.00%
2011-03-23	0	0.350	0.320	0.380	0.345	0.350	10,000	3,350	0.3350	2.732	2.498	2.967	2.693	2.732	1,281	2.6153	0.00%
2011-03-22	0	0.350	0.310	0.380	-	-	0	0	-	2.732	2.420	2.967	-	-	0	-	0.00%
2011-03-21	0	0.350	0.325	0.380	-	-	0	0	-	2.732	2.537	2.967	-	-	0	-	0.00%
2011-03-18	0	0.350	0.350	0.380	0.340	0.380	164,000	55,920	0.3410	2.732	2.732	2.967	2.654	2.967	21,007	2.6620	2.94%
2011-03-17	0	0.340	0.285	0.340	0.340	0.340	4,000	1,360	0.3400	2.654	2.225	2.654	2.654	2.654	512	2.6543	7.94%
2011-03-16	0	0.315	0.290	0.315	0.315	0.315	18,000	5,560	0.3089	2.459	2.264	2.459	2.459	2.459	2,306	2.4115	-1.56%
2011-03-15	0	0.320	0.320	0.350	0.270	0.320	194,000	61,300	0.3160	2.498	2.498	2.732	2.108	2.498	24,850	2.4668	0.00%
2011-03-14	0	0.320	0.295	0.350	-	-	0	0	-	2.498	2.303	2.732	-	-	0	-	0.00%
2011-03-11	0	0.320	0.295	0.340	-	-	2,000	540	0.2700	2.498	2.303	2.654	-	-	256	2.1079	0.00%
2011-03-10	0	0.320	0.295	0.320	0.280	0.320	68,000	20,620	0.3032	2.498	2.303	2.498	2.186	2.498	8,710	2.3673	8.47%
2011-03-09	0	0.295	0.295	0.305	0.295	0.295	475,000	140,065	0.2949	2.303	2.303	2.381	2.303	2.303	60,844	2.3020	-6.35%
2011-03-08	0	0.315	0.290	0.315	-	-	0	0	-	2.459	2.264	2.459	-	-	0	-	0.00%
2011-03-07	0	0.315	0.290	0.315	0.315	0.315	12,000	3,780	0.3150	2.459	2.264	2.459	2.459	2.459	1,537	2.4592	8.62%
2011-03-04	0	0.290	0.275	0.310	-	-	0	0	-	2.264	2.147	2.420	-	-	0	-	0.00%
2011-03-03	0	0.290	0.295	0.300	0.280	0.300	367,000	108,595	0.2959	2.264	2.303	2.342	2.186	2.342	47,010	2.3101	-6.45%
2011-03-02	0	0.310	0.300	0.350	-	-	0	0	-	2.420	2.342	2.732	-	-	0	-	0.00%
2011-03-01	0	0.310	0.295	0.350	-	-	0	0	-	2.420	2.303	2.732	-	-	0	-	0.00%
2011-02-28	0	0.310	0.295	0.310	-	-	0	0	-	2.420	2.303	2.420	-	-	0	-	0.00%
2011-02-25	0	0.310	0.290	0.320	0.290	0.310	34,000	10,300	0.3029	2.420	2.264	2.498	2.264	2.420	4,355	2.3650	0.00%
2011-02-24	0	0.310	0.310	0.350	0.310	0.310	60,000	18,600	0.3100	2.420	2.420	2.732	2.420	2.420	7,686	2.4201	0.00%
2011-02-23	0	0.310	0.310	0.325	-	-	0	0	-	2.420	2.420	2.537	-	-	0	-	0.00%
2011-02-22	0	0.310	0.310	0.330	0.310	0.335	120,000	38,220	0.3185	2.420	2.420	2.576	2.420	2.615	15,371	2.4865	-7.46%
2011-02-21	0	0.335	0.320	0.360	0.325	0.335	376,000	125,420	0.3336	2.615	2.498	2.810	2.537	2.615	48,163	2.6041	-1.47%
2011-02-18	0	0.340	0.325	0.340	0.340	0.340	128,000	43,520	0.3400	2.654	2.537	2.654	2.654	2.654	16,396	2.6543	-1.45%
2011-02-17	0	0.345	0.320	0.345	0.360	0.360	23,400	8,220	0.3513	2.693	2.498	2.693	2.810	2.810	2,997	2.7424	-1.43%
2011-02-16	0	0.350	0.320	0.355	-	-	0	0	-	2.732	2.498	2.771	-	-	0	-	0.00%
2011-02-15	0	0.350	0.320	0.350	-	-	0	0	-	2.732	2.498	2.732	-	-	0	-	0.00%
2011-02-14	0	0.350	0.325	0.350	0.350	0.360	12,000	4,240	0.3533	2.732	2.537	2.732	2.732	2.810	1,537	2.7584	6.06%
2011-02-11	0	0.330	0.310	0.340	0.310	0.330	248,000	80,500	0.3246	2.576	2.420	2.654	2.420	2.576	31,767	2.5341	3.13%
2011-02-10	0	0.320	0.320	0.340	0.300	0.335	628,000	197,580	0.3146	2.498	2.498	2.654	2.342	2.615	80,442	2.4562	-8.57%
2011-02-09	0	0.350	0.330	0.355	0.330	0.355	100,000	34,360	0.3436	2.732	2.576	2.771	2.576	2.771	12,809	2.6824	6.06%
2011-02-08	0	0.330	0.330	0.340	0.325	0.340	700,000	230,320	0.3290	2.576	2.576	2.654	2.537	2.654	89,664	2.5687	-9.59%
2011-02-07	0	0.365	0.335	0.385	-	-	0	0	-	2.850	2.615	3.006	-	-	0	-	0.00%
2011-02-02	0	0.365	0.330	0.365	0.365	0.365	12,000	4,380	0.3650	2.850	2.576	2.850	2.850	2.850	1,537	2.8495	7.35%
2011-02-01	0	0.340	0.335	0.360	0.320	0.340	736,000	250,100	0.3398	2.654	2.615	2.810	2.498	2.654	94,276	2.6529	0.00%
2011-01-31	0	0.340	0.340	0.355	0.330	0.335	100,000	33,280	0.3328	2.654	2.654	2.771	2.576	2.615	12,809	2.5981	-9.33%
2011-01-28	0	0.375	0.335	0.375	-	-	6,000	2,220	0.3700	2.928	2.615	2.928	-	-	769	2.8885	0.00%
2011-01-27	0	0.375	0.340	0.380	0.320	0.375	48,400	17,024	0.3517	2.928	2.654	2.967	2.498	2.928	6,200	2.7460	0.00%
2011-01-26	0	0.375	0.340	0.395	-	-	0	0	-	2.928	2.654	3.084	-	-	0	-	0.00%
2011-01-25	0	0.375	0.335	0.395	-	-	0	0	-	2.928	2.615	3.084	-	-	0	-	0.00%
2011-01-24	0	0.375	0.330	0.395	-	-	0	0	-	2.928	2.576	3.084	-	-	0	-	0.00%
2011-01-21	0	0.375	0.350	0.375	-	-	0	0	-	2.928	2.732	2.928	-	-	0	-	-2.60%
2011-01-20	0	0.385	0.350	0.390	-	-	800	272	0.3400	3.006	2.732	3.045	-	-	102	2.6543	0.00%
2011-01-19	0	0.385	0.360	0.385	0.360	0.385	24,000	8,860	0.3692	3.006	2.810	3.006	2.810	3.006	3,074	2.8820	4.05%
2011-01-18	0	0.370	0.365	0.380	0.350	0.375	1,963,000	703,850	0.3586	2.889	2.850	2.967	2.732	2.928	251,445	2.7992	0.00%
2011-01-17	0	0.370	0.360	0.370	0.360	0.370	556,000	205,640	0.3699	2.889	2.810	2.889	2.810	2.889	71,219	2.8874	-2.63%
2011-01-14	0	0.380	0.360	0.380	-	-	0	0	-	2.967	2.810	2.967	-	-	0	-	0.00%
2011-01-13	0	0.380	0.360	0.380	-	-	2,000	670	0.3350	2.967	2.810	2.967	-	-	256	2.6153	-2.56%
2011-01-12	0	0.390	0.385	0.400	0.375	0.390	334,000	130,140	0.3896	3.045	3.006	3.123	2.928	3.045	42,783	3.0419	0.00%
2011-01-11	0	0.390	0.375	0.390	-	-	0	0	-	3.045	2.928	3.045	-	-	0	-	-1.27%
2011-01-10	0	0.395	0.375	0.395	-	-	0	0	-	3.084	2.928	3.084	-	-	0	-	0.00%
2011-01-07	0	0.395	0.370	0.400	-	-	0	0	-	3.084	2.889	3.123	-	-	0	-	0.00%
2011-01-06	0	0.395	0.385	0.400	0.365	0.395	9,200	3,448	0.3748	3.084	3.006	3.123	2.850	3.084	1,178	2.9259	-1.25%
2011-01-05	0	0.400	0.365	0.400	-	-	0	0	-	3.123	2.850	3.123	-	-	0	-	0.00%
2011-01-04	0	0.400	0.375	0.400	0.390	0.400	912,000	360,720	0.3955	3.123	2.928	3.123	3.045	3.123	116,820	3.0878	1.27%
2011-01-03	0	0.395	0.355	0.400	0.370	0.395	192,000	73,920	0.3850	3.084	2.771	3.123	2.889	3.084	24,594	3.0056	11.27%
2010-12-31	0	0.355	0.345	0.375	0.330	0.360	228,000	78,480	0.3442	2.771	2.693	2.928	2.576	2.810	29,205	2.6872	-1.39%
2010-12-30	0	0.360	0.350	0.380	-	-	0	0	-	2.810	2.732	2.967	-	-	0	-	0.00%
2010-12-29	0	0.360	0.355	0.375	-	-	2,000	670	0.3350	2.810	2.771	2.928	-	-	256	2.6153	0.00%
2010-12-28	0	0.360	0.355	0.370	0.350	0.365	34,000	12,020	0.3535	2.810	2.771	2.889	2.732	2.850	4,355	2.7600	-1.37%
2010-12-24	0	0.365	0.350	0.400	-	-	0	0	-	2.850	2.732	3.123	-	-	0	-	0.00%
2010-12-23	0	0.365	0.365	0.390	0.365	0.365	20,000	7,300	0.3650	2.850	2.850	3.045	2.850	2.850	2,562	2.8495	0.00%
2010-12-22	0	0.365	0.355	0.365	-	-	0	0	-	2.850	2.771	2.850	-	-	0	-	0.00%
2010-12-21	0	0.365	0.350	0.380	-	-	0	0	-	2.850	2.732	2.967	-	-	0	-	0.00%
2010-12-20	0	0.365	0.365	0.375	0.360	0.365	300,000	108,660	0.3622	2.850	2.850	2.928	2.810	2.850	38,428	2.8277	-3.95%
2010-12-17	0	0.380	0.365	0.395	-	-	0	0	-	2.967	2.850	3.084	-	-	0	-	0.00%
2010-12-16	0	0.380	0.375	0.395	0.370	0.380	70,000	26,010	0.3716	2.967	2.928	3.084	2.889	2.967	8,966	2.9008	0.00%
2010-12-15	0	0.380	0.370	0.380	0.370	0.380	204,000	75,520	0.3702	2.967	2.889	2.967	2.889	2.967	26,131	2.8901	-1.30%
2010-12-14	0	0.385	0.380	0.390	0.375	0.385	204,000	78,500	0.3848	3.006	2.967	3.045	2.928	3.006	26,131	3.0041	2.67%
2010-12-13	0	0.375	0.375	0.380	0.375	0.375	12,000	4,430	0.3692	2.928	2.928	2.967	2.928	2.928	1,537	2.8820	-5.06%
2010-12-10	0	0.395	0.380	0.395	0.375	0.395	48,000	18,140	0.3779	3.084	2.967	3.084	2.928	3.084	6,148	2.9504	0.00%
2010-12-09	0	0.395	0.380	0.395	0.375	0.395	12,000	4,660	0.3883	3.084	2.967	3.084	2.928	3.084	1,537	3.0317	-1.25%
2010-12-08	0	0.400	0.380	0.415	0.400	0.400	8,000	3,200	0.4000	3.123	2.967	3.240	3.123	3.123	1,025	3.1228	0.00%
2010-12-07	0	0.400	0.390	0.400	0.370	0.405	84,000	32,400	0.3857	3.123	3.045	3.123	2.889	3.162	10,760	3.0112	0.00%
2010-12-06	0	0.400	0.380	0.420	-	-	0	0	-	3.123	2.967	3.279	-	-	0	-	0.00%
2010-12-03	0	0.400	0.395	0.400	0.390	0.420	417,000	166,230	0.3986	3.123	3.084	3.123	3.045	3.279	53,414	3.1121	2.56%
2010-12-02	0	0.390	0.390	0.420	0.380	0.385	12,000	4,580	0.3817	3.045	3.045	3.279	2.967	3.006	1,537	2.9796	0.00%
2010-12-01	0	0.390	0.365	0.395	-	-	0	0	-	3.045	2.850	3.084	-	-	0	-	0.00%
2010-11-30	0	0.390	0.390	0.405	0.380	0.380	90,000	34,160	0.3796	3.045	3.045	3.162	2.967	2.967	11,528	2.9631	1.30%
2010-11-29	0	0.385	0.385	0.415	0.385	0.385	92,000	35,420	0.3850	3.006	3.006	3.240	3.006	3.006	11,784	3.0056	0.00%
2010-11-26	0	0.385	0.375	0.410	-	-	0	0	-	3.006	2.928	3.201	-	-	0	-	0.00%
2010-11-25	0	0.385	0.375	0.390	0.375	0.385	197,000	75,050	0.3810	3.006	2.928	3.045	2.928	3.006	25,234	2.9741	0.00%
2010-11-24	0	0.385	0.385	0.395	0.385	0.390	84,000	32,460	0.3864	3.006	3.006	3.084	3.006	3.045	10,760	3.0168	-3.75%
2010-11-23	0	0.400	0.375	0.400	0.400	0.400	20,000	8,000	0.4000	3.123	2.928	3.123	3.123	3.123	2,562	3.1228	-1.23%
2010-11-22	0	0.405	0.390	0.405	-	-	0	0	-	3.162	3.045	3.162	-	-	0	-	0.00%
2010-11-19	0	0.405	0.385	0.405	0.385	0.410	84,000	32,640	0.3886	3.162	3.006	3.162	3.006	3.201	10,760	3.0335	1.25%
2010-11-18	0	0.400	0.390	0.400	0.380	0.410	120,000	47,260	0.3938	3.123	3.045	3.123	2.967	3.201	15,371	3.0746	1.27%
2010-11-17	0	0.395	0.380	0.395	-	-	0	0	-	3.084	2.967	3.084	-	-	0	-	-3.66%
2010-11-16	0	0.410	0.395	0.410	0.390	0.420	217,000	87,025	0.4010	3.201	3.084	3.201	3.045	3.279	27,796	3.1308	-2.38%
2010-11-15	0	0.420	0.395	0.420	0.420	0.475	420,000	180,960	0.4309	3.279	3.084	3.279	3.279	3.708	53,799	3.3637	-2.33%
2010-11-12	0	0.430	0.410	0.430	0.405	0.460	3,344,000	1,441,860	0.4312	3.357	3.201	3.357	3.162	3.591	428,340	3.3662	3.61%
2010-11-11	0	0.415	0.405	0.415	0.365	0.430	1,381,200	548,195	0.3969	3.240	3.162	3.240	2.850	3.357	176,921	3.0985	12.16%
2010-11-10	0	0.370	0.355	0.370	0.355	0.370	565,000	207,455	0.3672	2.889	2.771	2.889	2.771	2.889	72,372	2.8665	5.71%
2010-11-09	0	0.350	0.350	0.360	0.350	0.380	2,384,000	851,460	0.3572	2.732	2.732	2.810	2.732	2.967	305,372	2.7883	-5.41%
2010-11-08	0	0.370	0.370	0.375	0.360	0.400	1,915,000	715,970	0.3739	2.889	2.889	2.928	2.810	3.123	245,296	2.9188	0.00%
2010-11-05	0	0.370	0.360	0.370	0.350	0.390	4,260,000	1,536,560	0.3607	2.889	2.810	2.889	2.732	3.045	545,672	2.8159	-2.63%
2010-11-04	0	0.380	0.380	0.395	0.380	0.400	976,000	383,160	0.3926	2.967	2.967	3.084	2.967	3.123	125,018	3.0648	-5.00%
2010-11-03	0	0.400	0.395	0.400	0.400	0.410	816,000	327,220	0.4010	3.123	3.084	3.123	3.123	3.201	104,523	3.1306	-4.76%
2010-11-02	0	0.420	0.405	0.425	0.405	0.430	796,000	329,900	0.4144	3.279	3.162	3.318	3.162	3.357	101,961	3.2355	0.00%
2010-11-01	0	0.420	0.410	0.425	0.410	0.450	1,918,600	810,870	0.4226	3.279	3.201	3.318	3.201	3.513	245,758	3.2995	-6.67%
2010-10-29	0	0.450	0.435	0.450	0.430	0.580	3,232,000	1,534,480	0.4748	3.513	3.396	3.513	3.357	4.528	413,994	3.7065	2.27%
2010-10-28	0	0.440	0.440	0.455	0.440	0.485	1,608,000	714,500	0.4443	3.435	3.435	3.552	3.435	3.786	205,972	3.4689	-9.28%
2010-10-27	0	0.485	0.450	0.495	0.440	0.485	1,541,000	681,820	0.4425	3.786	3.513	3.864	3.435	3.786	197,390	3.4542	0.00%
2010-10-26	0	0.485	0.445	0.490	0.485	0.485	304,000	147,440	0.4850	3.786	3.474	3.825	3.786	3.786	38,940	3.7863	11.49%
2010-10-25	0	0.435	0.435	0.455	0.435	0.450	121,000	54,160	0.4476	3.396	3.396	3.552	3.396	3.513	15,499	3.4944	-3.33%
2010-10-22	0	0.450	0.435	0.450	0.430	0.455	592,000	260,040	0.4393	3.513	3.396	3.513	3.357	3.552	75,831	3.4292	-8.16%
2010-10-21	0	0.490	0.450	0.495	0.445	0.490	110,600	49,780	0.4501	3.825	3.513	3.864	3.474	3.825	14,167	3.5138	1.03%
2010-10-20	0	0.485	0.450	0.485	0.485	0.495	300,000	146,500	0.4883	3.786	3.513	3.786	3.786	3.864	38,428	3.8124	-3.00%
2010-10-19	0	0.500	0.455	0.500	0.435	0.500	28,000	12,440	0.4443	3.903	3.552	3.903	3.396	3.903	3,587	3.4685	9.89%
2010-10-18	0	0.455	0.455	0.485	0.450	0.460	456,000	205,820	0.4514	3.552	3.552	3.786	3.513	3.591	58,410	3.5237	-8.08%
2010-10-15	0	0.495	0.480	0.500	0.490	0.495	100,000	49,400	0.4940	3.864	3.747	3.903	3.825	3.864	12,809	3.8566	-1.00%
2010-10-14	0	0.500	0.490	0.500	0.480	0.500	30,400	14,848	0.4884	3.903	3.825	3.903	3.747	3.903	3,894	3.8130	0.00%
2010-10-13	0	0.500	0.480	0.500	0.480	0.500	141,000	70,105	0.4972	3.903	3.747	3.903	3.747	3.903	18,061	3.8816	0.00%
2010-10-12	0	0.500	0.470	0.500	0.470	0.500	154,600	74,090	0.4792	3.903	3.669	3.903	3.669	3.903	19,803	3.7413	1.01%
2010-10-11	0	0.495	0.470	0.495	-	-	2,000	900	0.4500	3.864	3.669	3.864	-	-	256	3.5131	-1.00%
2010-10-08	0	0.500	0.470	0.510	0.500	0.500	100,000	50,000	0.5000	3.903	3.669	3.982	3.903	3.903	12,809	3.9034	0.00%
2010-10-07	0	0.500	0.480	0.500	0.495	0.500	112,000	55,860	0.4988	3.903	3.747	3.903	3.864	3.903	14,346	3.8937	0.00%
2010-10-06	0	0.500	0.485	0.500	0.480	0.500	208,000	103,480	0.4975	3.903	3.786	3.903	3.747	3.903	26,643	3.8839	3.09%
2010-10-05	0	0.485	0.485	0.500	0.485	0.500	150,000	73,990	0.4933	3.786	3.786	3.903	3.786	3.903	19,214	3.8509	-3.00%
2010-10-04	0	0.500	0.500	0.510	0.500	0.510	230,000	116,120	0.5049	3.903	3.903	3.982	3.903	3.982	29,461	3.9415	-1.96%
2010-09-30	0	0.510	0.480	0.510	0.500	0.510	19,600	9,776	0.4988	3.982	3.747	3.982	3.903	3.982	2,511	3.8939	0.00%
2010-09-29	0	0.510	0.485	0.510	0.485	0.510	358,000	178,180	0.4977	3.982	3.786	3.982	3.786	3.982	45,857	3.8856	-1.92%
2010-09-28	0	0.520	0.495	0.520	-	-	0	0	-	4.060	3.864	4.060	-	-	0	-	0.00%
2010-09-27	0	0.520	0.500	0.520	0.500	0.520	256,000	128,240	0.5009	4.060	3.903	4.060	3.903	4.060	32,792	3.9108	0.00%
2010-09-24	0	0.520	0.500	0.540	0.520	0.520	4,000	2,080	0.5200	4.060	3.903	4.216	4.060	4.060	512	4.0596	4.00%
2010-09-22	0	0.500	0.500	0.520	-	-	0	0	-	3.903	3.903	4.060	-	-	0	-	0.00%
2010-09-21	0	0.500	0.500	0.550	0.500	0.500	28,000	14,000	0.5000	3.903	3.903	4.294	3.903	3.903	3,587	3.9034	-1.96%
2010-09-20	0	0.510	0.510	0.540	0.510	0.510	3,315,000	1,360,590	0.4104	3.982	3.982	4.216	3.982	3.982	424,625	3.2042	-7.27%
2010-09-17	0	0.550	0.520	0.550	0.550	0.550	360,000	198,000	0.5500	4.294	4.060	4.294	4.294	4.294	46,113	4.2938	5.77%
2010-09-16	0	0.520	0.510	0.540	0.520	0.520	88,000	45,640	0.5186	4.060	3.982	4.216	4.060	4.060	11,272	4.0489	-5.45%
2010-09-15	0	0.550	0.510	0.550	0.520	0.550	660,000	344,160	0.5215	4.294	3.982	4.294	4.060	4.294	84,541	4.0709	5.77%
2010-09-14	0	0.520	0.490	0.540	-	-	0	0	-	4.060	3.825	4.216	-	-	0	-	0.00%
2010-09-13	0	0.520	0.520	0.540	0.520	0.520	300,000	156,000	0.5200	4.060	4.060	4.216	4.060	4.060	38,428	4.0596	1.96%
2010-09-10	0	0.510	0.510	0.520	0.510	0.520	700,000	360,000	0.5143	3.982	3.982	4.060	3.982	4.060	89,664	4.0150	0.00%
2010-09-09	0	0.510	0.500	0.520	0.500	0.520	1,214,800	619,364	0.5098	3.982	3.903	4.060	3.903	4.060	155,606	3.9803	5.15%
2010-09-08	0	0.485	0.485	0.530	0.470	0.485	105,000	49,410	0.4706	3.786	3.786	4.138	3.669	3.786	13,450	3.6737	-3.00%
2010-09-07	0	0.500	0.475	0.550	-	-	0	0	-	3.903	3.708	4.294	-	-	0	-	0.00%
2010-09-06	0	0.500	0.480	0.550	0.500	0.510	382,000	191,040	0.5001	3.903	3.747	4.294	3.903	3.982	48,931	3.9043	-5.66%
2010-09-03	0	0.530	0.500	0.530	0.500	0.530	146,000	76,460	0.5237	4.138	3.903	4.138	3.903	4.138	18,701	4.0885	0.00%
2010-09-02	0	0.530	0.500	0.530	-	-	1,200	576	0.4800	4.138	3.903	4.138	-	-	154	3.7473	0.00%
2010-09-01	0	0.530	0.520	0.530	0.520	0.550	213,000	112,890	0.5300	4.138	4.060	4.138	4.060	4.294	27,284	4.1376	-10.17%
2010-08-31	0	0.590	0.550	0.590	0.580	0.590	44,000	25,760	0.5855	4.606	4.294	4.606	4.528	4.606	5,636	4.5706	5.36%
2010-08-30	0	0.560	0.530	0.590	-	-	0	0	-	4.372	4.138	4.606	-	-	0	-	0.00%
2010-08-27	0	0.560	0.520	0.560	-	-	0	0	-	4.372	4.060	4.372	-	-	0	-	0.00%
2010-08-26	0	0.560	0.520	0.560	-	-	0	0	-	4.372	4.060	4.372	-	-	0	-	0.00%
2010-08-25	0	0.560	0.550	0.590	0.560	0.560	4,000	2,240	0.5600	4.372	4.294	4.606	4.372	4.372	512	4.3719	0.00%
2010-08-24	0	0.560	0.550	0.580	0.560	0.570	112,000	63,120	0.5636	4.372	4.294	4.528	4.372	4.450	14,346	4.3997	-3.45%
2010-08-23	0	0.580	0.540	0.560	-	-	5,600	2,744	0.4900	4.528	4.216	4.372	-	-	717	3.8254	0.00%
2010-08-20	0	0.580	0.530	0.580	-	-	0	0	-	4.528	4.138	4.528	-	-	0	-	0.00%
2010-08-19	0	0.580	0.520	0.580	-	-	36,000	19,800	0.5500	4.528	4.060	4.528	-	-	4,611	4.2938	0.00%
2010-08-18	0	0.580	0.550	0.580	-	-	0	0	-	4.528	4.294	4.528	-	-	0	-	-1.69%
2010-08-17	0	0.590	0.570	0.590	0.600	0.600	166,000	99,440	0.5990	4.606	4.450	4.606	4.684	4.684	21,263	4.6766	7.27%
2010-08-16	0	0.550	0.550	0.600	0.550	0.570	234,000	130,200	0.5564	4.294	4.294	4.684	4.294	4.450	29,974	4.3438	-1.79%
2010-08-13	0	0.560	0.560	0.580	0.560	0.580	61,000	34,920	0.5725	4.372	4.372	4.528	4.372	4.528	7,814	4.4691	-3.45%
2010-08-12	0	0.580	0.560	0.580	-	-	0	0	-	4.528	4.372	4.528	-	-	0	-	-3.33%
2010-08-11	0	0.600	0.560	0.600	-	-	0	0	-	4.684	4.372	4.684	-	-	0	-	0.00%
2010-08-10	0	0.600	0.560	0.600	0.570	0.600	31,200	18,056	0.5787	4.684	4.372	4.684	4.450	4.684	3,996	4.5180	3.45%
2010-08-09	0	0.580	0.580	0.590	0.550	0.550	20,600	11,312	0.5491	4.528	4.528	4.606	4.294	4.294	2,639	4.2870	-1.69%
2010-08-06	0	0.590	0.570	0.590	-	-	2,830	1,670	0.5901	4.606	4.450	4.606	-	-	363	4.6069	0.00%
2010-08-05	0	0.590	0.570	0.590	0.600	0.610	100,400	61,088	0.6084	4.606	4.450	4.606	4.684	4.762	12,860	4.7501	0.00%
2010-08-04	0	0.590	0.570	0.600	0.580	0.590	200,000	117,000	0.5850	4.606	4.450	4.684	4.528	4.606	25,618	4.5670	1.72%
2010-08-03	0	0.580	0.580	0.590	0.560	0.560	158,000	88,400	0.5595	4.528	4.528	4.606	4.372	4.372	20,239	4.3679	3.57%
2010-08-02	0	0.560	0.560	0.580	0.560	0.610	385,000	223,400	0.5803	4.372	4.372	4.528	4.372	4.762	49,315	4.5300	-5.08%
2010-07-30	0	0.590	0.590	0.600	0.550	0.550	54,000	29,640	0.5489	4.606	4.606	4.684	4.294	4.294	6,917	4.2851	0.00%
2010-07-29	0	0.590	0.560	0.600	-	-	0	0	-	4.606	4.372	4.684	-	-	0	-	0.00%
2010-07-28	0	0.590	0.590	0.600	0.580	0.580	60,000	34,800	0.5800	4.606	4.606	4.684	4.528	4.528	7,686	4.5280	0.00%
2010-07-27	0	0.590	0.520	0.600	0.550	0.590	158,000	88,900	0.5627	4.606	4.060	4.684	4.294	4.606	20,239	4.3926	1.72%
2010-07-26	0	0.580	0.550	0.600	0.550	0.580	84,000	48,600	0.5786	4.528	4.294	4.684	4.294	4.528	10,760	4.5168	0.00%
2010-07-23	0	0.580	0.550	0.600	-	-	0	0	-	4.528	4.294	4.684	-	-	0	-	0.00%
2010-07-22	0	0.580	0.550	0.600	0.550	0.600	332,000	190,080	0.5725	4.528	4.294	4.684	4.294	4.684	42,527	4.4697	1.75%
2010-07-21	0	0.570	0.570	0.600	0.550	0.550	20,000	11,000	0.5500	4.450	4.450	4.684	4.294	4.294	2,562	4.2938	-3.39%
2010-07-20	0	0.590	0.550	0.600	0.570	0.600	435,000	258,500	0.5943	4.606	4.294	4.684	4.450	4.684	55,720	4.6393	0.00%
2010-07-19	0	0.590	0.550	0.590	0.530	0.590	120,000	67,840	0.5653	4.606	4.294	4.606	4.138	4.606	15,371	4.4135	7.27%
2010-07-16	0	0.550	0.530	0.590	0.550	0.550	52,000	28,600	0.5500	4.294	4.138	4.606	4.294	4.294	6,661	4.2938	-3.51%
2010-07-15	0	0.570	0.530	0.580	-	-	2,000	1,000	0.5000	4.450	4.138	4.528	-	-	256	3.9034	0.00%
2010-07-14	0	0.570	0.540	0.600	0.520	0.570	539,000	295,800	0.5488	4.450	4.216	4.684	4.060	4.450	69,042	4.2844	0.00%
2010-07-13	0	0.570	0.530	0.570	-	-	0	0	-	4.450	4.138	4.450	-	-	0	-	0.00%
2010-07-12	0	0.570	0.570	0.580	0.530	0.570	44,000	24,920	0.5664	4.450	4.450	4.528	4.138	4.450	5,636	4.4215	0.00%
2010-07-09	0	0.570	0.570	0.600	0.540	0.570	420,010	234,046	0.5572	4.450	4.450	4.684	4.216	4.450	53,800	4.3503	3.64%
2010-07-08	0	0.550	0.500	0.570	0.550	0.560	114,000	63,640	0.5582	4.294	3.903	4.450	4.294	4.372	14,602	4.3582	3.77%
2010-07-07	0	0.530	0.510	0.560	0.520	0.530	270,000	141,040	0.5224	4.138	3.982	4.372	4.060	4.138	34,585	4.0781	0.00%
2010-07-06	0	0.530	0.490	0.530	0.530	0.550	65,000	34,470	0.5303	4.138	3.825	4.138	4.138	4.294	8,326	4.1400	0.00%
2010-07-05	0	0.530	0.480	0.530	-	-	0	0	-	4.138	3.747	4.138	-	-	0	-	0.00%
2010-07-02	0	0.530	0.500	0.530	0.500	0.530	44,000	22,120	0.5027	4.138	3.903	4.138	3.903	4.138	5,636	3.9247	0.00%
2010-06-30	0	0.530	0.510	0.530	0.530	0.530	120,000	63,600	0.5300	4.138	3.982	4.138	4.138	4.138	15,371	4.1376	0.00%
2010-06-29	0	0.530	0.510	0.530	0.500	0.530	154,000	80,720	0.5242	4.138	3.982	4.138	3.903	4.138	19,726	4.0920	-3.64%
2010-06-28	0	0.550	0.500	0.580	-	-	0	0	-	4.294	3.903	4.528	-	-	0	-	0.00%
2010-06-25	0	0.550	0.540	0.550	0.550	0.550	4,000	2,200	0.5500	4.294	4.216	4.294	4.294	4.294	512	4.2938	-3.51%
2010-06-24	0	0.570	0.550	0.570	-	-	0	0	-	4.450	4.294	4.450	-	-	0	-	-1.72%
2010-06-23	0	0.580	0.550	0.580	0.520	0.580	394,000	218,140	0.5537	4.528	4.294	4.528	4.060	4.528	50,468	4.3223	1.75%
2010-06-22	0	0.570	0.540	0.570	0.550	0.570	30,000	16,480	0.5493	4.450	4.216	4.450	4.294	4.450	3,843	4.2886	0.00%
2010-06-21	0	0.570	0.570	0.600	0.520	0.540	80,000	42,400	0.5300	4.450	4.450	4.684	4.060	4.216	10,247	4.1376	0.00%
2010-06-18	0	0.570	0.560	0.600	0.570	0.570	100,000	57,000	0.5700	4.450	4.372	4.684	4.450	4.450	12,809	4.4499	0.00%
2010-06-17	0	0.570	0.570	0.610	0.560	0.610	239,000	142,040	0.5943	4.450	4.450	4.762	4.372	4.762	30,614	4.6397	-6.56%
2010-06-15	0	0.610	0.570	0.610	0.610	0.620	360,200	222,916	0.6189	4.762	4.450	4.762	4.762	4.840	46,139	4.8314	-1.61%
2010-06-14	0	0.620	0.610	0.630	0.620	0.640	442,000	279,740	0.6329	4.840	4.762	4.918	4.840	4.996	56,617	4.9409	0.00%
2010-06-11	0	0.620	0.610	0.630	0.620	0.640	812,000	508,480	0.6262	4.840	4.762	4.918	4.840	4.996	104,011	4.8887	0.00%
2010-06-10	0	0.620	0.580	0.630	0.600	0.620	670,000	405,200	0.6048	4.840	4.528	4.918	4.684	4.840	85,822	4.7214	3.33%
2010-06-09	0	0.600	0.600	0.610	0.570	0.610	810,000	488,300	0.6028	4.684	4.684	4.762	4.450	4.762	103,755	4.7063	5.26%
2010-06-08	0	0.570	0.530	0.580	0.570	0.580	152,000	87,100	0.5730	4.450	4.138	4.528	4.450	4.528	19,470	4.4735	0.00%
2010-06-07	0	0.570	0.530	0.580	0.540	0.570	332,800	185,158	0.5564	4.450	4.138	4.528	4.216	4.450	42,629	4.3435	0.00%
2010-06-04	0	0.570	0.560	0.580	0.570	0.630	1,291,000	779,350	0.6037	4.450	4.372	4.528	4.450	4.918	165,367	4.7129	-6.56%
2010-06-03	0	0.610	0.580	0.620	0.590	0.620	540,000	327,500	0.6065	4.762	4.528	4.840	4.606	4.840	69,170	4.7347	7.02%
2010-06-02	0	0.570	0.560	0.580	0.570	0.620	1,340,000	795,400	0.5936	4.450	4.372	4.528	4.450	4.840	171,643	4.6340	-9.52%
2010-06-01	0	0.630	0.630	0.660	0.600	0.680	770,000	507,900	0.6596	4.918	4.918	5.153	4.684	5.309	98,631	5.1495	-7.35%
2010-05-31	0	0.680	0.660	0.680	0.660	0.750	2,146,600	1,497,368	0.6976	5.309	5.153	5.309	5.153	5.855	274,963	5.4457	-5.56%
2010-05-28	0	0.720	0.690	0.740	0.630	0.720	2,910,000	2,000,700	0.6875	5.621	5.387	5.777	4.918	5.621	372,748	5.3674	33.33%
2010-05-27	0	5.400	5.400	-	5.300	5.400	22,000	118,400	5.3818	4.216	4.216	-	4.138	4.216	28,180	4.2015	1.89%
2010-05-26	0	5.300	5.100	5.400	5.300	5.300	17,000	90,100	5.3000	4.138	3.982	4.216	4.138	4.138	21,776	4.1376	0.00%
2010-05-25	0	5.300	5.050	5.300	5.200	5.300	26,000	135,800	5.2231	4.138	3.942	4.138	4.060	4.138	33,304	4.0776	0.00%
2010-05-24	0	5.300	5.050	5.400	5.300	5.500	11,100	59,270	5.3396	4.138	3.942	4.216	4.138	4.294	14,218	4.1686	-1.49%
2010-05-20	0	5.380	5.000	5.380	-	-	2,000	10,740	5.3700	4.200	3.903	4.200	-	-	2,562	4.1923	-1.28%
2010-05-19	0	5.450	5.010	5.450	5.450	5.460	5,000	27,290	5.4580	4.255	3.911	4.255	4.255	4.263	6,405	4.2610	-0.55%
2010-05-18	0	5.480	5.020	5.480	5.550	5.550	1,600	8,640	5.4000	4.278	3.919	4.278	4.333	4.333	2,049	4.2157	-1.26%
2010-05-17	0	5.550	4.960	5.590	5.550	5.550	5,000	27,750	5.5500	4.333	3.872	4.364	4.333	4.333	6,405	4.3328	-1.25%
2010-05-14	0	5.620	5.430	5.690	-	-	100	550	5.5000	4.387	4.239	4.442	-	-	128	4.2938	0.00%
2010-05-13	0	5.620	5.620	6.180	5.620	5.620	5,200	29,140	5.6038	4.387	4.387	4.825	4.387	4.387	6,661	4.3749	-0.88%
2010-05-12	0	5.670	5.550	6.180	-	-	0	0	-	4.427	4.333	4.825	-	-	0	-	0.00%
2010-05-11	0	5.670	5.670	6.200	5.670	5.670	2,100	11,900	5.6667	4.427	4.427	4.840	4.427	4.427	2,690	4.4239	0.18%
2010-05-10	0	5.660	5.500	6.090	-	-	0	0	-	4.419	4.294	4.754	-	-	0	-	0.00%
2010-05-07	0	5.660	5.350	5.700	5.380	5.660	70,000	387,580	5.5369	4.419	4.177	4.450	4.200	4.419	89,664	4.3226	-4.87%
2010-05-06	0	5.950	5.800	5.950	5.800	6.050	35,020	208,968	5.9671	4.645	4.528	4.645	4.528	4.723	44,858	4.6584	0.85%
2010-05-05	0	5.900	5.620	6.000	5.750	5.900	47,000	273,430	5.8177	4.606	4.387	4.684	4.489	4.606	60,203	4.5418	1.55%
2010-05-04	0	5.810	5.810	5.900	5.600	5.810	27,040	153,859	5.6901	4.536	4.536	4.606	4.372	4.536	34,636	4.4422	0.00%
2010-05-03	0	5.810	5.810	6.000	5.810	6.220	93,040	555,929	5.9752	4.536	4.536	4.684	4.536	4.856	119,177	4.6647	-5.22%
2010-04-30	0	6.130	6.130	6.300	6.120	6.120	12,200	75,000	6.1475	4.786	4.786	4.918	4.778	4.778	15,627	4.7993	-2.70%
2010-04-29	0	6.300	6.300	6.500	6.300	6.500	36,000	232,360	6.4544	4.918	4.918	5.074	4.918	5.074	46,113	5.0389	-0.79%
2010-04-28	0	6.350	6.200	6.400	6.200	6.350	43,300	270,236	6.2410	4.957	4.840	4.996	4.840	4.957	55,464	4.8723	0.00%
2010-04-27	0	6.350	6.350	6.500	6.320	6.800	121,000	779,290	6.4404	4.957	4.957	5.074	4.934	5.309	154,991	5.0280	-6.34%
2010-04-26	0	6.780	6.650	6.800	6.350	6.900	135,880	906,998	6.6750	5.293	5.192	5.309	4.957	5.387	174,052	5.2111	4.31%
2010-04-23	0	6.500	6.350	6.790	6.500	7.500	513,200	3,454,199	6.7307	5.074	4.957	5.301	5.074	5.855	657,369	5.2546	8.51%
2010-04-22	0	5.990	5.800	5.990	6.000	6.000	2,600	15,570	5.9885	4.676	4.528	4.676	4.684	4.684	3,330	4.6751	-0.17%
2010-04-21	0	6.000	5.800	6.000	6.000	6.000	10,000	60,000	6.0000	4.684	4.528	4.684	4.684	4.684	12,809	4.6841	0.00%
2010-04-20	0	6.000	5.800	6.100	5.700	6.200	105,300	635,785	6.0378	4.684	4.528	4.762	4.450	4.840	134,881	4.7137	-1.64%
2010-04-19	0	6.100	6.000	6.100	5.500	6.200	167,000	995,110	5.9587	4.762	4.684	4.762	4.294	4.840	213,914	4.6519	7.02%
2010-04-16	0	5.700	5.410	5.700	5.010	5.750	7,000	36,410	5.2014	4.450	4.224	4.450	3.911	4.489	8,966	4.0607	10.25%
2010-04-15	0	5.170	5.170	5.300	4.900	6.500	166,720	927,334	5.5622	4.036	4.036	4.138	3.825	5.074	213,555	4.3424	10.00%
2010-04-14	0	4.700	4.700	-	4.000	4.600	70,040	300,664	4.2927	3.669	3.669	-	3.123	3.591	89,716	3.3513	17.50%
2010-04-13	0	4.000	4.000	-	-	-	0	0	-	3.123	3.123	-	-	-	0	-	0.00%
2010-04-12	0	4.000	3.800	4.190	-	-	300	1,110	3.7000	3.123	2.967	3.271	-	-	384	2.8885	0.00%
2010-04-09	0	4.000	3.870	4.000	4.000	4.000	12,000	48,000	4.0000	3.123	3.021	3.123	3.123	3.123	15,371	3.1228	0.00%
2010-04-08	0	4.000	3.710	-	-	-	0	0	-	3.123	2.896	-	-	-	0	-	0.00%
2010-04-07	0	4.000	3.850	4.000	-	-	0	0	-	3.123	3.006	3.123	-	-	0	-	0.00%
2010-04-01	0	4.000	4.000	-	-	-	0	0	-	3.123	3.123	-	-	-	0	-	0.00%
2010-03-31	0	4.000	4.000	-	4.000	4.000	12,000	48,000	4.0000	3.123	3.123	-	3.123	3.123	15,371	3.1228	0.00%
2010-03-30	0	4.000	4.000	-	4.000	4.000	15,000	60,000	4.0000	3.123	3.123	-	3.123	3.123	19,214	3.1228	0.00%
2010-03-29	0	4.000	4.000	-	4.000	4.000	13,000	52,000	4.0000	3.123	3.123	-	3.123	3.123	16,652	3.1228	-2.44%
2010-03-26	0	4.100	3.700	-	-	-	0	0	-	3.201	2.889	-	-	-	0	-	0.00%
2010-03-25	0	4.100	3.510	-	-	-	0	0	-	3.201	2.740	-	-	-	0	-	0.00%
2010-03-24	0	4.100	3.800	-	4.100	4.100	20,000	82,000	4.1000	3.201	2.967	-	3.201	3.201	25,618	3.2008	-1.20%
2010-03-23	0	4.150	3.820	4.250	4.000	4.150	11,000	44,600	4.0545	3.240	2.982	3.318	3.123	3.240	14,090	3.1653	0.00%
2010-03-22	0	4.150	3.800	-	-	-	0	0	-	3.240	2.967	-	-	-	0	-	0.00%
2010-03-19	0	4.150	4.100	4.350	4.000	4.150	19,000	77,080	4.0568	3.240	3.201	3.396	3.123	3.240	24,337	3.1671	-3.49%
2010-03-18	0	4.300	3.700	4.300	4.300	4.300	16,000	68,800	4.3000	3.357	2.889	3.357	3.357	3.357	20,495	3.3570	0.00%
2010-03-17	0	4.300	4.300	-	4.000	4.000	12,000	48,000	4.0000	3.357	3.357	-	3.123	3.123	15,371	3.1228	-2.27%
2010-03-16	0	4.400	3.810	4.400	-	-	0	0	-	3.435	2.974	3.435	-	-	0	-	0.00%
2010-03-15	0	4.400	3.060	4.400	-	-	4,000	17,800	4.4500	3.435	2.389	3.435	-	-	5,124	3.4741	0.00%
2010-03-12	0	4.400	4.400	4.600	-	-	0	0	-	3.435	3.435	3.591	-	-	0	-	0.00%
2010-03-11	0	4.400	-	4.450	4.400	4.400	7,000	30,800	4.4000	3.435	-	3.474	3.435	3.435	8,966	3.4350	-2.22%
2010-03-10	0	4.500	4.400	4.500	4.500	4.550	44,000	199,000	4.5227	3.513	3.435	3.513	3.513	3.552	56,361	3.5308	-1.10%
2010-03-09	0	4.550	4.200	4.550	-	-	220	914	4.1545	3.552	3.279	3.552	-	-	282	3.2434	-2.15%
2010-03-08	0	4.650	4.400	4.750	4.620	4.650	30,000	139,410	4.6470	3.630	3.435	3.708	3.607	3.630	38,428	3.6279	0.65%
2010-03-05	0	4.620	3.920	4.620	-	-	200	900	4.5000	3.607	3.060	3.607	-	-	256	3.5131	0.00%
2010-03-04	0	4.620	3.840	4.620	-	-	0	0	-	3.607	2.998	3.607	-	-	0	-	-0.65%
2010-03-03	0	4.650	4.200	-	-	-	0	0	-	3.630	3.279	-	-	-	0	-	0.00%
2010-03-02	0	4.650	3.780	4.650	-	-	0	0	-	3.630	2.951	3.630	-	-	0	-	0.00%
2010-03-01	0	4.650	4.400	4.700	-	-	0	0	-	3.630	3.435	3.669	-	-	0	-	0.00%
2010-02-26	0	4.650	4.500	4.650	-	-	0	0	-	3.630	3.513	3.630	-	-	0	-	-0.85%
2010-02-25	0	4.690	3.520	4.700	4.400	4.690	14,000	62,760	4.4829	3.661	2.748	3.669	3.435	3.661	17,933	3.4997	6.59%
2010-02-24	0	4.400	4.400	4.800	4.400	4.500	34,000	152,400	4.4824	3.435	3.435	3.747	3.435	3.513	43,551	3.4993	-6.38%
2010-02-23	0	4.700	-	4.800	-	-	0	0	-	3.669	-	3.747	-	-	0	-	0.00%
2010-02-22	0	4.700	3.900	-	-	-	0	0	-	3.669	3.045	-	-	-	0	-	0.00%
2010-02-19	0	4.700	-	4.700	-	-	0	0	-	3.669	-	3.669	-	-	0	-	0.00%
2010-02-18	0	4.700	4.700	-	-	-	0	0	-	3.669	3.669	-	-	-	0	-	0.00%
2010-02-17	0	4.700	-	-	-	-	0	0	-	3.669	-	-	-	-	0	-	0.00%
2010-02-12	0	4.700	4.700	-	4.700	4.700	12,000	56,400	4.7000	3.669	3.669	-	3.669	3.669	15,371	3.6692	2.17%
2010-02-11	0	4.600	4.600	-	-	-	0	0	-	3.591	3.591	-	-	-	0	-	0.00%
2010-02-10	0	4.600	4.200	-	-	-	0	0	-	3.591	3.279	-	-	-	0	-	0.00%
2010-02-09	0	4.600	-	-	-	-	0	0	-	3.591	-	-	-	-	0	-	0.00%
2010-02-08	0	4.600	-	4.600	4.600	4.600	1,000	4,600	4.6000	3.591	-	3.591	3.591	3.591	1,281	3.5912	0.00%
2010-02-05	0	4.600	-	-	-	-	0	0	-	3.591	-	-	-	-	0	-	0.00%
2010-02-04	0	4.600	4.400	4.800	-	-	0	0	-	3.591	3.435	3.747	-	-	0	-	0.00%
2010-02-03	0	4.600	4.400	4.800	4.410	4.410	3,000	13,420	4.4733	3.591	3.435	3.747	3.443	3.443	3,843	3.4923	0.00%
2010-02-02	0	4.600	4.600	-	4.600	4.600	19,000	87,400	4.6000	3.591	3.591	-	3.591	3.591	24,337	3.5912	-2.13%
2010-02-01	0	4.700	4.300	4.700	4.700	4.800	8,000	38,200	4.7750	3.669	3.357	3.669	3.669	3.747	10,247	3.7278	-2.08%
2010-01-29	0	4.800	4.600	4.800	4.850	4.850	5,000	24,250	4.8500	3.747	3.591	3.747	3.786	3.786	6,405	3.7863	1.69%
2010-01-28	0	4.720	4.500	4.720	4.750	4.800	34,200	161,824	4.7317	3.685	3.513	3.685	3.708	3.747	43,807	3.6940	-4.65%
2010-01-27	0	4.950	4.500	4.950	-	-	0	0	-	3.864	3.513	3.864	-	-	0	-	-1.00%
2010-01-26	0	5.000	4.400	5.090	5.000	5.000	26,000	130,000	5.0000	3.903	3.435	3.974	3.903	3.903	33,304	3.9034	0.00%
2010-01-25	0	5.000	5.000	5.100	5.000	5.000	56,000	280,000	5.0000	3.903	3.903	3.982	3.903	3.903	71,732	3.9034	1.01%
2010-01-22	0	4.950	4.670	4.950	5.000	5.000	3,000	15,000	5.0000	3.864	3.646	3.864	3.903	3.903	3,843	3.9034	-6.60%
2010-01-21	0	5.300	5.000	5.300	5.300	5.300	10,000	53,000	5.3000	4.138	3.903	4.138	4.138	4.138	12,809	4.1376	0.00%
2010-01-20	0	5.300	5.000	5.350	5.300	5.300	1,300	6,755	5.1962	4.138	3.903	4.177	4.138	4.138	1,665	4.0566	0.00%
2010-01-19	0	5.300	4.800	5.490	5.200	5.300	83,000	437,850	5.2753	4.138	3.747	4.286	4.060	4.138	106,316	4.1184	0.95%
2010-01-18	0	5.250	5.110	5.300	-	-	600	3,030	5.0500	4.099	3.989	4.138	-	-	769	3.9425	0.00%
2010-01-15	0	5.250	5.200	5.300	5.100	5.250	13,000	66,450	5.1115	4.099	4.060	4.138	3.982	4.099	16,652	3.9905	-2.96%
2010-01-14	0	5.410	5.310	5.450	5.410	5.600	46,300	252,380	5.4510	4.224	4.145	4.255	4.224	4.372	59,307	4.2555	-1.64%
2010-01-13	0	5.500	5.450	5.590	5.430	5.600	28,000	154,580	5.5207	4.294	4.255	4.364	4.239	4.372	35,866	4.3100	-4.01%
2010-01-12	0	5.730	5.700	5.730	5.590	5.800	120,400	675,790	5.6129	4.473	4.450	4.473	4.364	4.528	154,223	4.3819	2.32%
2010-01-11	0	5.600	5.600	5.700	5.480	5.880	135,240	746,960	5.5232	4.372	4.372	4.450	4.278	4.590	173,232	4.3119	2.38%
2010-01-08	0	5.470	5.450	5.700	5.450	6.000	224,000	1,289,080	5.7548	4.270	4.255	4.450	4.255	4.684	286,926	4.4927	-0.55%
2010-01-07	0	5.500	5.540	5.550	5.000	5.540	240,000	1,268,580	5.2858	4.294	4.325	4.333	3.903	4.325	307,421	4.1265	10.00%
2010-01-06	0	5.000	4.960	5.000	4.900	5.000	297,400	1,483,196	4.9872	3.903	3.872	3.903	3.825	3.903	380,946	3.8935	4.17%
2010-01-05	0	4.800	4.700	4.900	4.600	4.800	73,000	343,380	4.7038	3.747	3.669	3.825	3.591	3.747	93,507	3.6722	4.35%
2010-01-04	0	4.600	4.540	4.800	4.590	4.800	77,400	357,870	4.6236	3.591	3.544	3.747	3.583	3.747	99,143	3.6096	0.00%
2009-12-31	0	4.600	4.300	5.590	-	-	200	860	4.3000	3.591	3.357	4.364	-	-	256	3.3570	0.00%
2009-12-30	0	4.600	4.400	5.500	-	-	0	0	-	3.591	3.435	4.294	-	-	0	-	0.00%
2009-12-29	0	4.600	4.450	4.950	-	-	0	0	-	3.591	3.474	3.864	-	-	0	-	0.00%
2009-12-28	0	4.600	4.600	4.950	4.600	4.700	6,000	28,100	4.6833	3.591	3.591	3.864	3.591	3.669	7,686	3.6562	-4.17%
2009-12-24	0	4.800	4.500	4.800	4.800	4.800	5,000	24,000	4.8000	3.747	3.513	3.747	3.747	3.747	6,405	3.7473	0.00%
2009-12-23	0	4.800	4.510	4.980	-	-	100	445	4.4500	3.747	3.521	3.888	-	-	128	3.4741	0.00%
2009-12-22	0	4.800	4.750	4.800	4.800	4.860	48,000	231,400	4.8208	3.747	3.708	3.747	3.747	3.794	61,484	3.7636	0.00%
2009-12-21	0	4.800	4.800	5.000	4.800	5.000	51,000	246,130	4.8261	3.747	3.747	3.903	3.747	3.903	65,327	3.7677	-4.00%
2009-12-18	0	5.000	5.000	5.500	5.000	5.000	54,000	270,000	5.0000	3.903	3.903	4.294	3.903	3.903	69,170	3.9034	0.20%
2009-12-17	0	4.990	4.900	5.100	4.900	5.600	92,000	467,120	5.0774	3.896	3.825	3.982	3.825	4.372	117,845	3.9639	-10.89%
2009-12-16	0	5.600	5.490	5.700	5.490	5.900	196,200	1,119,250	5.7046	4.372	4.286	4.450	4.286	4.606	251,317	4.4535	-6.04%
2009-12-15	0	5.960	5.860	5.970	5.620	6.200	182,000	1,077,230	5.9188	4.653	4.575	4.661	4.387	4.840	233,128	4.6208	-11.83%
2009-12-14	0	6.760	6.100	6.760	6.780	7.100	57,000	393,320	6.9004	5.277	4.762	5.277	5.293	5.543	73,012	5.3870	-4.79%
2009-12-11	1	-	-	-	-	-	0	0	-	5.543	-	-	-	-	0	-	0.00%
2009-12-10	1	-	-	-	-	-	0	0	-	5.543	-	-	-	-	0	-	0.00%
2009-12-09	0	7.100	7.100	7.250	7.000	7.370	150,000	1,083,330	7.2222	5.543	5.543	5.660	5.465	5.754	192,138	5.6383	-4.44%
2009-12-08	0	7.430	-	7.430	7.450	7.650	19,100	143,010	7.4874	5.801	-	5.801	5.816	5.972	24,466	5.8454	1.78%
2009-12-07	0	7.300	7.300	7.530	7.100	7.400	213,480	1,565,687	7.3341	5.699	5.699	5.879	5.543	5.777	273,451	5.7257	-3.18%
2009-12-04	0	7.540	7.210	7.540	7.210	7.540	4,100	30,225	7.3720	5.886	5.629	5.886	5.629	5.886	5,252	5.7552	2.03%
2009-12-03	0	7.390	7.100	7.390	7.200	7.400	153,000	1,113,580	7.2783	5.769	5.543	5.769	5.621	5.777	195,981	5.6821	2.64%
2009-12-02	0	7.200	7.200	7.400	7.200	7.500	184,600	1,357,312	7.3527	5.621	5.621	5.777	5.621	5.855	236,458	5.7402	-4.00%
2009-12-01	0	7.500	7.500	7.550	7.300	7.550	491,000	3,659,990	7.4542	5.855	5.855	5.894	5.699	5.894	628,932	5.8194	5.63%
2009-11-30	0	7.100	7.100	7.280	7.080	7.250	225,060	1,598,070	7.1006	5.543	5.543	5.683	5.527	5.660	288,284	5.5434	0.00%
2009-11-27	0	7.100	7.100	7.290	7.060	7.400	285,100	2,033,582	7.1329	5.543	5.543	5.691	5.512	5.777	365,191	5.5685	0.00%
2009-11-26	0	7.100	7.060	7.250	7.000	7.300	584,000	4,242,200	7.2640	5.543	5.512	5.660	5.465	5.699	748,058	5.6710	-2.07%
2009-11-25	0	7.250	7.110	7.250	7.000	7.300	366,000	2,618,740	7.1550	5.660	5.551	5.660	5.465	5.699	468,817	5.5858	1.40%
2009-11-24	0	7.150	7.100	7.150	7.060	7.200	220,100	1,565,073	7.1107	5.582	5.543	5.582	5.512	5.621	281,931	5.5513	2.44%
2009-11-23	0	6.980	6.760	7.080	6.200	7.150	484,300	3,298,999	6.8119	5.449	5.277	5.527	4.840	5.582	620,350	5.3180	12.58%
2009-11-20	0	6.200	6.200	6.470	6.200	6.200	6,060	37,575	6.2005	4.840	4.840	5.051	4.840	4.840	7,762	4.8407	-1.74%
2009-11-19	0	6.310	6.310	6.330	6.310	6.550	122,400	793,200	6.4804	4.926	4.926	4.942	4.926	5.114	156,785	5.0592	-1.41%
2009-11-18	0	6.400	6.200	6.480	6.200	6.400	128,780	809,702	6.2875	4.996	4.840	5.059	4.840	4.996	164,957	4.9086	1.59%
2009-11-17	0	6.300	6.220	6.320	6.200	6.300	182,000	1,138,000	6.2527	4.918	4.856	4.934	4.840	4.918	233,128	4.8814	-1.56%
2009-11-16	0	6.400	6.250	6.420	6.250	6.400	283,000	1,784,120	6.3043	4.996	4.879	5.012	4.879	4.996	362,501	4.9217	-1.23%
2009-11-13	0	6.480	6.290	6.480	6.020	6.500	294,200	1,792,710	6.0935	5.059	4.911	5.059	4.700	5.074	376,847	4.7571	3.02%
2009-11-12	0	6.290	6.050	6.400	6.050	6.300	86,000	533,260	6.2007	4.911	4.723	4.996	4.723	4.918	110,159	4.8408	3.11%
2009-11-11	0	6.100	6.090	6.400	6.100	6.350	96,000	596,040	6.2088	4.762	4.754	4.996	4.762	4.957	122,968	4.8471	-3.94%
2009-11-10	0	6.350	6.110	6.470	5.800	6.480	295,260	1,809,377	6.1281	4.957	4.770	5.051	4.528	5.059	378,205	4.7841	6.72%
2009-11-09	0	5.950	5.900	6.000	5.580	5.990	257,800	1,498,366	5.8121	4.645	4.606	4.684	4.356	4.676	330,221	4.5375	6.25%
2009-11-06	0	5.600	5.420	5.670	5.370	5.990	324,900	1,795,294	5.5257	4.372	4.231	4.427	4.192	4.676	416,171	4.3138	-1.75%
2009-11-05	0	5.700	5.700	5.750	5.610	6.850	932,840	5,724,213	6.1363	4.450	4.450	4.489	4.380	5.348	1,194,894	4.7906	-13.11%
2009-11-04	0	6.560	6.400	6.560	4.650	6.610	1,471,180	8,801,042	5.9823	5.121	4.996	5.121	3.630	5.160	1,884,465	4.6703	38.11%
2009-11-03	0	4.750	4.650	4.750	3.750	4.900	20,565,060	63,161,007	3.0713	3.708	3.630	3.708	2.928	3.825	26,342,218	2.3977	31.94%
2009-11-02	0	3.600	3.260	3.700	3.090	3.600	106,000	352,060	3.3213	2.810	2.545	2.889	2.412	2.810	135,778	2.5929	16.50%
2009-10-30	0	3.090	3.090	3.190	3.010	3.190	70,000	214,160	3.0594	2.412	2.412	2.490	2.350	2.490	89,664	2.3885	-2.83%
2009-10-29	0	3.180	3.180	3.200	3.050	3.330	348,000	1,090,160	3.1326	2.483	2.483	2.498	2.381	2.600	445,761	2.4456	-7.29%
2009-10-28	0	3.430	3.430	3.550	3.300	3.400	120,200	403,750	3.3590	2.678	2.678	2.771	2.576	2.654	153,967	2.6223	0.00%
2009-10-27	0	3.430	3.420	3.520	3.400	3.700	292,000	1,026,600	3.5158	2.678	2.670	2.748	2.654	2.889	374,029	2.7447	-7.30%
2009-10-23	0	3.700	3.560	3.800	3.510	3.700	196,400	708,600	3.6079	2.889	2.779	2.967	2.740	2.889	251,573	2.8167	-2.63%
2009-10-22	0	3.800	3.600	3.800	3.610	3.800	12,500	45,650	3.6520	2.967	2.810	2.967	2.818	2.967	16,012	2.8511	0.00%
2009-10-21	0	3.800	3.800	4.100	3.600	3.800	14,000	51,180	3.6557	2.967	2.967	3.201	2.810	2.967	17,933	2.8540	0.00%
2009-10-20	0	3.800	3.700	3.800	3.600	3.800	36,000	135,600	3.7667	2.967	2.889	2.967	2.810	2.967	46,113	2.9406	0.26%
2009-10-19	0	3.790	3.600	3.790	3.400	3.790	8,000	27,980	3.4975	2.959	2.810	2.959	2.654	2.959	10,247	2.7305	-0.26%
2009-10-16	0	3.800	3.510	3.800	3.700	3.800	24,040	89,133	3.7077	2.967	2.740	2.967	2.889	2.967	30,793	2.8946	0.00%
2009-10-15	0	3.800	3.600	3.800	-	-	200	720	3.6000	2.967	2.810	2.967	-	-	256	2.8105	0.00%
2009-10-14	0	3.800	3.800	3.850	3.540	3.540	2,400	8,464	3.5267	2.967	2.967	3.006	2.764	2.764	3,074	2.7532	0.00%
2009-10-13	0	3.800	3.600	3.890	3.800	3.800	10,000	38,000	3.8000	2.967	2.810	3.037	2.967	2.967	12,809	2.9666	-2.56%
2009-10-12	0	3.900	3.430	4.000	-	-	0	0	-	3.045	2.678	3.123	-	-	0	-	0.00%
2009-10-09	0	3.900	3.720	3.900	3.890	4.100	40,200	161,110	4.0077	3.045	2.904	3.045	3.037	3.201	51,493	3.1288	0.00%
2009-10-08	0	3.900	3.500	3.950	-	-	0	0	-	3.045	2.732	3.084	-	-	0	-	0.00%
2009-10-07	0	3.900	3.750	3.900	3.700	3.900	88,500	335,750	3.7938	3.045	2.928	3.045	2.889	3.045	113,362	2.9618	4.00%
2009-10-06	0	3.750	3.700	3.800	3.050	3.750	416,500	1,380,700	3.3150	2.928	2.889	2.967	2.381	2.928	533,504	2.5880	0.00%
2009-10-05	0	3.750	3.550	3.900	-	-	360	1,296	3.6000	2.928	2.771	3.045	-	-	461	2.8105	0.00%
2009-10-02	0	3.750	3.400	3.900	3.750	3.750	20,100	75,380	3.7502	2.928	2.654	3.045	2.928	2.928	25,747	2.9278	-3.85%
2009-09-30	0	3.900	3.800	3.950	3.900	3.900	10,000	39,000	3.9000	3.045	2.967	3.084	3.045	3.045	12,809	3.0447	0.00%
2009-09-29	0	3.900	3.850	3.950	3.850	3.910	50,000	194,800	3.8960	3.045	3.006	3.084	3.006	3.052	64,046	3.0416	0.00%
2009-09-28	0	3.900	3.900	4.200	3.900	3.900	20,100	78,318	3.8964	3.045	3.045	3.279	3.045	3.045	25,747	3.0419	0.00%
2009-09-25	0	3.900	3.900	4.000	3.720	3.860	36,000	137,280	3.8133	3.045	3.045	3.123	2.904	3.013	46,113	2.9770	1.04%
2009-09-24	0	3.860	3.860	3.950	3.800	3.900	50,200	193,380	3.8522	3.013	3.013	3.084	2.967	3.045	64,302	3.0074	-1.03%
2009-09-23	0	3.900	3.800	4.000	-	-	0	0	-	3.045	2.967	3.123	-	-	0	-	0.00%
2009-09-22	0	3.900	3.900	4.000	3.700	3.900	18,600	70,644	3.7981	3.045	3.045	3.123	2.889	3.045	23,825	2.9651	0.00%
2009-09-21	0	3.900	3.710	3.990	3.900	3.900	10,000	39,000	3.9000	3.045	2.896	3.115	3.045	3.045	12,809	3.0447	-2.50%
2009-09-18	0	4.000	3.800	4.000	-	-	0	0	-	3.123	2.967	3.123	-	-	0	-	0.00%
2009-09-17	0	4.000	3.880	4.000	3.800	4.000	152,000	587,700	3.8664	3.123	3.029	3.123	2.967	3.123	194,700	3.0185	0.00%
2009-09-16	0	4.000	3.800	4.000	4.000	4.000	30,000	120,000	4.0000	3.123	2.967	3.123	3.123	3.123	38,428	3.1228	5.26%
2009-09-15	0	3.800	3.800	-	3.700	3.700	10,000	37,000	3.7000	2.967	2.967	-	2.889	2.889	12,809	2.8885	2.70%
2009-09-14	0	3.700	3.700	4.000	3.700	3.700	2,000	7,400	3.7000	2.889	2.889	3.123	2.889	2.889	2,562	2.8885	-9.31%
2009-09-11	0	4.080	3.950	4.090	3.900	4.080	14,000	55,160	3.9400	3.185	3.084	3.193	3.045	3.185	17,933	3.0759	-0.24%
2009-09-10	0	4.090	3.980	4.090	4.030	4.090	7,000	28,280	4.0400	3.193	3.107	3.193	3.146	3.193	8,966	3.1540	-0.24%
2009-09-09	0	4.100	4.050	4.150	4.100	4.100	6,460	26,463	4.0964	3.201	3.162	3.240	3.201	3.201	8,275	3.1980	1.74%
2009-09-08	0	4.030	4.030	4.090	4.000	4.100	56,240	226,824	4.0331	3.146	3.146	3.193	3.123	3.201	72,039	3.1486	2.03%
2009-09-07	0	3.950	3.950	4.000	3.800	4.000	40,000	155,100	3.8775	3.084	3.084	3.123	2.967	3.123	51,237	3.0271	5.61%
2009-09-04	0	3.740	3.740	4.000	3.700	3.700	3,200	11,780	3.6813	2.920	2.920	3.123	2.889	2.889	4,099	2.8739	0.00%
2009-09-03	0	3.740	3.740	3.800	3.700	3.700	416,040	1,539,344	3.7000	2.920	2.920	2.967	2.889	2.889	532,914	2.8885	0.00%
2009-09-02	0	3.740	3.600	3.800	-	-	0	0	-	2.920	2.810	2.967	-	-	0	-	0.00%
2009-09-01	0	3.740	3.640	4.000	3.740	3.800	70,000	264,400	3.7771	2.920	2.842	3.123	2.920	2.967	89,664	2.9488	0.00%
2009-08-31	0	3.740	3.740	3.800	3.560	3.700	20,000	72,600	3.6300	2.920	2.920	2.967	2.779	2.889	25,618	2.8339	0.00%
2009-08-28	0	3.740	3.590	3.800	3.560	3.740	142,000	510,320	3.5938	2.920	2.803	2.967	2.779	2.920	181,891	2.8056	2.47%
2009-08-27	0	3.650	3.600	3.660	2.700	3.800	86,000	308,100	3.5826	2.850	2.810	2.857	2.108	2.967	110,159	2.7969	-3.95%
2009-08-26	0	3.800	3.520	3.800	-	-	0	0	-	2.967	2.748	2.967	-	-	0	-	0.00%
2009-08-25	0	3.800	3.310	3.800	-	-	0	0	-	2.967	2.584	2.967	-	-	0	-	0.00%
2009-08-24	0	3.800	3.500	3.800	3.500	3.800	12,500	45,100	3.6080	2.967	2.732	2.967	2.732	2.967	16,012	2.8167	0.00%
2009-08-21	0	3.800	3.200	3.800	-	-	0	0	-	2.967	2.498	2.967	-	-	0	-	0.00%
2009-08-20	0	3.800	3.520	3.800	-	-	0	0	-	2.967	2.748	2.967	-	-	0	-	0.00%
2009-08-19	0	3.800	3.600	3.800	3.550	3.800	32,000	115,200	3.6000	2.967	2.810	2.967	2.771	2.967	40,989	2.8105	0.00%
2009-08-18	0	3.800	3.600	3.800	-	-	0	0	-	2.967	2.810	2.967	-	-	0	-	0.00%
2009-08-17	0	3.800	3.600	3.800	3.600	3.800	11,060	40,482	3.6602	2.967	2.810	2.967	2.810	2.967	14,167	2.8575	0.00%
2009-08-14	0	3.800	3.700	3.800	3.800	3.800	2,000	7,600	3.8000	2.967	2.889	2.967	2.967	2.967	2,562	2.9666	0.00%
2009-08-13	0	3.800	3.770	3.800	3.720	3.800	8,500	32,100	3.7765	2.967	2.943	2.967	2.904	2.967	10,888	2.9482	2.15%
2009-08-12	0	3.720	3.720	3.800	3.690	3.800	4,000	14,980	3.7450	2.904	2.904	2.967	2.881	2.967	5,124	2.9237	-2.11%
2009-08-11	0	3.800	3.800	3.850	3.800	3.900	8,000	30,800	3.8500	2.967	2.967	3.006	2.967	3.045	10,247	3.0056	0.00%
2009-08-10	0	3.800	3.800	4.000	3.700	3.800	88,600	335,395	3.7855	2.967	2.967	3.123	2.889	2.967	113,490	2.9553	0.00%
2009-08-07	0	3.800	3.650	3.950	3.610	3.800	40,100	147,950	3.6895	2.967	2.850	3.084	2.818	2.967	51,365	2.8804	2.43%
2009-08-06	0	3.710	3.710	3.900	-	-	0	0	-	2.896	2.896	3.045	-	-	0	-	0.82%
2009-08-05	0	3.680	3.600	4.000	3.680	3.680	14,720	54,100	3.6753	2.873	2.810	3.123	2.873	2.873	18,855	2.8692	0.00%
2009-08-04	0	3.680	3.680	3.980	3.680	3.900	298,000	1,148,800	3.8550	2.873	2.873	3.107	2.873	3.045	381,714	3.0096	-5.64%
2009-08-03	0	3.900	3.900	4.050	3.850	3.850	10,000	38,500	3.8500	3.045	3.045	3.162	3.006	3.006	12,809	3.0056	-3.70%
2009-07-31	0	4.050	3.850	4.050	3.800	4.050	28,000	111,900	3.9964	3.162	3.006	3.162	2.967	3.162	35,866	3.1200	0.00%
2009-07-30	0	4.050	3.210	4.050	-	-	0	0	-	3.162	2.506	3.162	-	-	0	-	0.00%
2009-07-29	0	4.050	3.820	4.050	3.820	4.050	60,000	230,180	3.8363	3.162	2.982	3.162	2.982	3.162	76,855	2.9950	0.00%
2009-07-28	0	4.050	3.780	4.050	-	-	0	0	-	3.162	2.951	3.162	-	-	0	-	-1.22%
2009-07-27	0	4.100	3.700	4.100	4.100	4.100	20,000	82,000	4.1000	3.201	2.889	3.201	3.201	3.201	25,618	3.2008	5.13%
2009-07-24	0	3.900	3.900	4.100	3.900	4.000	22,000	86,800	3.9455	3.045	3.045	3.201	3.045	3.123	28,180	3.0802	-4.88%
2009-07-23	0	4.100	3.950	4.100	3.950	4.100	20,000	79,600	3.9800	3.201	3.084	3.201	3.084	3.201	25,618	3.1071	0.00%
2009-07-22	0	4.100	4.050	4.150	3.920	4.200	30,800	125,440	4.0727	3.201	3.162	3.240	3.060	3.279	39,452	3.1795	0.00%
2009-07-21	0	4.100	4.100	4.200	3.920	4.150	138,000	570,520	4.1342	3.201	3.201	3.279	3.060	3.240	176,767	3.2275	0.00%
2009-07-20	0	4.100	4.030	4.180	3.900	4.150	210,600	849,198	4.0323	3.201	3.146	3.263	3.045	3.240	269,762	3.1480	7.33%
2009-07-17	0	3.820	3.750	4.200	3.610	3.820	66,000	246,440	3.7339	2.982	2.928	3.279	2.818	2.982	84,541	2.9150	5.52%
2009-07-16	0	3.620	3.530	3.750	-	-	0	0	-	2.826	2.756	2.928	-	-	0	-	0.00%
2009-07-15	0	3.620	3.620	3.750	3.600	3.600	2,600	9,120	3.5077	2.826	2.826	2.928	2.810	2.810	3,330	2.7384	0.00%
2009-07-14	0	3.620	3.620	3.770	3.620	3.800	30,080	109,842	3.6517	2.826	2.826	2.943	2.826	2.967	38,530	2.8508	0.56%
2009-07-13	0	3.600	3.500	3.750	3.600	3.600	20,300	73,065	3.5993	2.810	2.732	2.928	2.810	2.810	26,003	2.8099	-8.16%
2009-07-10	0	3.920	3.700	3.920	3.750	3.940	24,000	92,620	3.8592	3.060	2.889	3.060	2.928	3.076	30,742	3.0128	-0.51%
2009-07-09	0	3.940	3.400	3.940	3.950	3.950	31,000	122,480	3.9510	3.076	2.654	3.076	3.084	3.084	39,709	3.0845	1.29%
2009-07-08	0	3.890	3.670	3.940	3.890	3.890	8,500	32,640	3.8400	3.037	2.865	3.076	3.037	3.037	10,888	2.9978	0.00%
2009-07-07	0	3.890	3.820	3.890	3.850	3.890	126,000	486,800	3.8635	3.037	2.982	3.037	3.006	3.037	161,396	3.0162	-2.75%
2009-07-06	0	4.000	3.980	4.100	4.000	4.100	66,000	268,050	4.0614	3.123	3.107	3.201	3.123	3.201	84,541	3.1707	-2.44%
2009-07-03	0	4.100	3.850	4.100	3.680	4.110	404,000	1,563,320	3.8696	3.201	3.006	3.201	2.873	3.209	517,492	3.0210	13.89%
2009-07-02	0	3.600	3.320	3.600	3.280	3.600	190,000	651,240	3.4276	2.810	2.592	2.810	2.561	2.810	243,375	2.6759	9.76%
2009-06-30	0	3.280	-	3.280	-	-	0	0	-	2.561	-	2.561	-	-	0	-	-4.09%
2009-06-29	0	3.420	-	3.420	3.420	3.420	10,000	34,200	3.4200	2.670	-	2.670	2.670	2.670	12,809	2.6700	2.40%
2009-06-26	0	3.340	3.100	3.350	3.100	3.340	15,500	48,865	3.1526	2.607	2.420	2.615	2.420	2.607	19,854	2.4612	-0.30%
2009-06-25	0	3.350	3.160	3.380	3.350	3.350	10,000	33,500	3.3500	2.615	2.467	2.639	2.615	2.615	12,809	2.6153	0.00%
2009-06-24	0	3.350	3.100	3.350	-	-	0	0	-	2.615	2.420	2.615	-	-	0	-	-1.47%
2009-06-23	0	3.400	3.080	3.400	-	-	0	0	-	2.654	2.405	2.654	-	-	0	-	0.00%
2009-06-22	0	3.400	3.080	3.400	3.400	3.400	14,000	47,600	3.4000	2.654	2.405	2.654	2.654	2.654	17,933	2.6543	0.00%
2009-06-19	0	3.400	3.080	3.500	-	-	0	0	-	2.654	2.405	2.732	-	-	0	-	0.00%
2009-06-18	0	3.400	3.100	3.400	-	-	0	0	-	2.654	2.420	2.654	-	-	0	-	0.00%
2009-06-17	0	3.400	3.310	3.400	3.300	3.400	6,000	20,200	3.3667	2.654	2.584	2.654	2.576	2.654	7,686	2.6283	-2.86%
2009-06-16	0	3.500	3.400	3.500	3.050	3.500	12,500	42,600	3.4080	2.732	2.654	2.732	2.381	2.732	16,012	2.6606	0.00%
2009-06-15	0	3.500	3.250	3.580	3.500	3.500	20,000	70,000	3.5000	2.732	2.537	2.795	2.732	2.732	25,618	2.7324	-4.11%
2009-06-12	0	3.650	3.650	3.720	3.400	3.600	14,120	50,002	3.5412	2.850	2.850	2.904	2.654	2.810	18,087	2.7646	0.00%
2009-06-11	0	3.650	3.300	3.720	3.650	3.650	10,000	36,500	3.6500	2.850	2.576	2.904	2.850	2.850	12,809	2.8495	1.39%
2009-06-10	0	3.600	3.300	3.720	-	-	0	0	-	2.810	2.576	2.904	-	-	0	-	0.00%
2009-06-09	0	3.600	3.300	3.720	-	-	0	0	-	2.810	2.576	2.904	-	-	0	-	0.00%
2009-06-08	0	3.600	3.410	3.800	3.600	3.720	84,000	304,620	3.6264	2.810	2.662	2.967	2.810	2.904	107,597	2.8311	0.00%
2009-06-05	0	3.600	3.600	3.650	3.500	3.650	24,000	86,500	3.6042	2.810	2.810	2.850	2.732	2.850	30,742	2.8137	0.00%
2009-06-04	0	3.600	3.320	3.620	3.600	3.600	6,000	21,600	3.6000	2.810	2.592	2.826	2.810	2.810	7,686	2.8105	2.86%
2009-06-03	0	3.500	3.300	3.600	3.500	3.900	136,400	495,020	3.6292	2.732	2.576	2.810	2.732	3.045	174,718	2.8333	0.00%
2009-06-02	0	3.500	3.350	3.500	3.250	3.520	99,000	336,160	3.3956	2.732	2.615	2.732	2.537	2.748	126,811	2.6509	6.06%
2009-06-01	0	3.300	3.300	3.450	3.200	3.250	22,000	71,000	3.2273	2.576	2.576	2.693	2.498	2.537	28,180	2.5195	1.54%
2009-05-29	0	3.250	3.250	3.600	3.250	3.500	16,000	53,400	3.3375	2.537	2.537	2.810	2.537	2.732	20,495	2.6055	-4.41%
2009-05-27	0	3.400	3.400	3.980	3.200	3.300	32,100	103,920	3.2374	2.654	2.654	3.107	2.498	2.576	41,118	2.5274	3.03%
2009-05-26	0	3.300	3.300	3.450	3.300	3.300	22,000	72,600	3.3000	2.576	2.576	2.693	2.576	2.576	28,180	2.5763	-4.35%
2009-05-25	0	3.450	3.430	3.600	3.450	3.600	12,000	41,700	3.4750	2.693	2.678	2.810	2.693	2.810	15,371	2.7129	-4.17%
2009-05-22	0	3.600	3.440	3.600	3.440	3.650	68,000	239,200	3.5176	2.810	2.686	2.810	2.686	2.850	87,103	2.7462	-1.37%
2009-05-21	0	3.650	3.300	3.700	3.460	3.650	45,600	163,762	3.5913	2.850	2.576	2.889	2.701	2.850	58,410	2.8037	0.00%
2009-05-20	0	3.650	3.600	3.650	3.200	3.650	148,000	500,400	3.3811	2.850	2.810	2.850	2.498	2.850	189,576	2.6396	21.67%
2009-05-19	0	3.000	2.810	3.180	3.000	3.000	16,000	48,000	3.0000	2.342	2.194	2.483	2.342	2.342	20,495	2.3421	0.00%
2009-05-18	0	3.000	3.000	3.270	2.700	3.280	34,000	101,320	2.9800	2.342	2.342	2.553	2.108	2.561	43,551	2.3265	0.00%
2009-05-15	0	3.000	2.700	3.000	2.850	3.000	12,140	35,471	2.9218	2.342	2.108	2.342	2.225	2.342	15,550	2.2810	6.76%
2009-05-14	0	2.810	2.750	2.890	2.700	2.850	70,000	192,900	2.7557	2.194	2.147	2.256	2.108	2.225	89,664	2.1514	-3.10%
2009-05-13	0	2.900	2.750	2.900	2.850	2.900	13,680	38,752	2.8327	2.264	2.147	2.264	2.225	2.264	17,523	2.2115	0.35%
2009-05-12	0	2.890	2.700	2.900	2.890	2.890	4,000	11,560	2.8900	2.256	2.108	2.264	2.256	2.256	5,124	2.2562	-0.34%
2009-05-11	0	2.900	2.810	2.900	-	-	0	0	-	2.264	2.194	2.264	-	-	0	-	-2.68%
2009-05-08	0	2.980	2.920	2.980	3.000	3.000	8,000	24,000	3.0000	2.326	2.280	2.326	2.342	2.342	10,247	2.3421	1.71%
2009-05-07	0	2.930	2.900	2.930	2.880	2.930	15,500	44,723	2.8854	2.287	2.264	2.287	2.248	2.287	19,854	2.2526	-2.33%
2009-05-06	0	3.000	2.960	3.000	3.000	3.000	40,200	120,566	2.9992	2.342	2.311	2.342	2.342	2.342	51,493	2.3414	-3.23%
2009-05-05	0	3.100	2.910	3.100	-	-	1,100	3,080	2.8000	2.420	2.272	2.420	-	-	1,409	2.1859	0.00%
2009-05-04	0	3.100	3.100	3.400	3.000	3.100	38,000	116,800	3.0737	2.420	2.420	2.654	2.342	2.420	48,675	2.3996	2.31%
2009-04-30	0	3.030	3.030	3.300	-	-	8,400	26,740	3.1833	2.365	2.365	2.576	-	-	10,760	2.4852	1.00%
2009-04-29	0	3.000	2.930	3.000	3.000	3.000	2,000	6,000	3.0000	2.342	2.287	2.342	2.342	2.342	2,562	2.3421	2.74%
2009-04-28	0	2.920	2.910	3.190	2.920	2.920	10,000	29,200	2.9200	2.280	2.272	2.490	2.280	2.280	12,809	2.2796	0.69%
2009-04-27	0	2.900	2.900	3.120	2.750	2.820	34,000	95,600	2.8118	2.264	2.264	2.436	2.147	2.202	43,551	2.1951	-7.05%
2009-04-24	0	3.120	2.850	3.240	-	-	0	0	-	2.436	2.225	2.529	-	-	0	-	0.00%
2009-04-23	0	3.120	3.050	3.250	-	-	0	0	-	2.436	2.381	2.537	-	-	0	-	0.00%
2009-04-22	0	3.120	3.120	3.300	3.100	3.130	25,000	77,740	3.1096	2.436	2.436	2.576	2.420	2.444	32,023	2.4276	2.63%
2009-04-21	0	3.040	2.700	3.180	-	-	0	0	-	2.373	2.108	2.483	-	-	0	-	0.00%
2009-04-20	0	3.040	3.040	3.190	3.000	3.020	22,000	66,040	3.0018	2.373	2.373	2.490	2.342	2.358	28,180	2.3435	-5.59%
2009-04-17	0	3.220	3.220	3.300	3.100	3.300	52,000	167,080	3.2131	2.514	2.514	2.576	2.420	2.576	66,608	2.5084	-0.92%
2009-04-16	0	3.250	3.160	3.400	3.000	3.400	108,300	348,380	3.2168	2.537	2.467	2.654	2.342	2.654	138,724	2.5113	-2.99%
2009-04-15	0	3.350	2.820	3.350	3.300	3.980	62,000	214,260	3.4558	2.615	2.202	2.615	2.576	3.107	79,417	2.6979	28.85%
2009-04-14	0	2.600	2.600	2.700	2.500	2.500	10,000	25,000	2.5000	2.030	2.030	2.108	1.952	1.952	12,809	1.9517	3.17%
2009-04-09	0	2.520	2.520	2.700	2.500	2.520	22,000	55,160	2.5073	1.967	1.967	2.108	1.952	1.967	28,180	1.9574	0.80%
2009-04-08	0	2.500	2.200	2.500	2.500	2.500	6,000	15,000	2.5000	1.952	1.718	1.952	1.952	1.952	7,686	1.9517	0.00%
2009-04-07	0	2.500	2.300	2.800	2.500	2.500	16,000	40,000	2.5000	1.952	1.796	2.186	1.952	1.952	20,495	1.9517	3.31%
2009-04-06	0	2.420	2.420	2.450	2.400	2.400	10,000	24,000	2.4000	1.889	1.889	1.913	1.874	1.874	12,809	1.8737	0.00%
2009-04-03	0	2.420	2.420	2.600	2.400	2.500	26,200	64,100	2.4466	1.889	1.889	2.030	1.874	1.952	33,560	1.9100	-3.20%
2009-04-02	0	2.500	2.300	2.750	2.320	2.500	20,000	48,200	2.4100	1.952	1.796	2.147	1.811	1.952	25,618	1.8815	7.76%
2009-04-01	0	2.320	2.260	3.900	-	-	38,000	86,300	2.2711	1.811	1.764	3.045	-	-	48,675	1.7730	0.00%
2009-03-31	0	2.320	2.320	3.980	2.320	2.320	46,000	106,720	2.3200	1.811	1.811	3.107	1.811	1.811	58,922	1.8112	5.45%
2009-03-30	0	2.200	2.050	2.290	-	-	4,000	9,280	2.3200	1.718	1.600	1.788	-	-	5,124	1.8112	0.00%
2009-03-27	0	2.200	2.190	2.400	2.140	2.200	54,000	117,700	2.1796	1.718	1.710	1.874	1.671	1.718	69,170	1.7016	4.27%
2009-03-26	0	2.110	2.110	2.500	-	-	0	0	-	1.647	1.647	1.952	-	-	0	-	0.00%
2009-03-25	0	2.110	2.060	3.970	2.110	2.250	46,360	101,874	2.1975	1.647	1.608	3.099	1.647	1.757	59,383	1.7155	0.48%
2009-03-24	0	2.100	2.030	2.200	2.100	2.100	40,000	84,000	2.1000	1.639	1.585	1.718	1.639	1.639	51,237	1.6394	-6.25%
2009-03-23	0	2.240	-	2.240	2.200	2.250	16,100	36,070	2.2404	1.749	-	1.749	1.718	1.757	20,623	1.7490	6.67%
2009-03-20	0	2.100	1.920	2.100	1.940	2.100	26,000	52,680	2.0262	1.639	1.499	1.639	1.515	1.639	33,304	1.5818	10.53%
2009-03-19	0	1.900	1.650	1.900	1.900	2.000	20,200	39,296	1.9453	1.483	1.288	1.483	1.483	1.561	25,875	1.5187	5.56%
2009-03-18	0	1.800	1.800	1.900	1.800	1.900	22,000	39,800	1.8091	1.405	1.405	1.483	1.405	1.483	28,180	1.4123	-5.26%
2009-03-17	0	1.900	1.700	1.900	1.900	1.900	4,000	7,600	1.9000	1.483	1.327	1.483	1.483	1.483	5,124	1.4833	2.70%
2009-03-16	0	1.850	1.850	1.900	-	-	0	0	-	1.444	1.444	1.483	-	-	0	-	0.00%
2009-03-13	0	1.850	1.650	1.900	-	-	0	0	-	1.444	1.288	1.483	-	-	0	-	0.00%
2009-03-12	0	1.850	1.650	1.850	-	-	0	0	-	1.444	1.288	1.444	-	-	0	-	0.00%
2009-03-11	0	1.850	1.500	1.850	-	-	0	0	-	1.444	1.171	1.444	-	-	0	-	0.00%
2009-03-10	0	1.850	1.700	1.990	1.850	1.850	6,000	11,100	1.8500	1.444	1.327	1.554	1.444	1.444	7,686	1.4443	8.82%
2009-03-09	0	1.700	1.610	1.980	1.700	1.700	10,000	17,000	1.7000	1.327	1.257	1.546	1.327	1.327	12,809	1.3272	-1.16%
2009-03-06	0	1.720	1.700	1.800	-	-	0	0	-	1.343	1.327	1.405	-	-	0	-	0.00%
2009-03-05	0	1.720	1.700	-	-	-	0	0	-	1.343	1.327	-	-	-	0	-	0.00%
2009-03-04	0	1.720	1.720	2.000	1.700	1.700	4,000	6,800	1.7000	1.343	1.343	1.561	1.327	1.327	5,124	1.3272	-5.49%
2009-03-03	0	1.820	1.820	1.970	1.570	1.810	28,860	49,427	1.7126	1.421	1.421	1.538	1.226	1.413	36,967	1.3370	-4.21%
2009-03-02	0	1.900	1.850	2.070	1.800	1.900	20,000	37,800	1.8900	1.483	1.444	1.616	1.405	1.483	25,618	1.4755	-5.00%
2009-02-27	0	2.000	1.810	2.100	2.000	2.000	4,000	8,000	2.0000	1.561	1.413	1.639	1.561	1.561	5,124	1.5614	0.00%
2009-02-26	0	2.000	1.950	2.200	-	-	0	0	-	1.561	1.522	1.718	-	-	0	-	0.00%
2009-02-25	0	2.000	1.800	2.200	2.000	2.000	10,100	20,187	1.9987	1.561	1.405	1.718	1.561	1.561	12,937	1.5604	2.04%
2009-02-24	0	1.960	1.960	2.160	1.910	1.950	12,000	23,320	1.9433	1.530	1.530	1.686	1.491	1.522	15,371	1.5171	-2.00%
2009-02-23	0	2.000	1.990	2.250	-	-	160	304	1.9000	1.561	1.554	1.757	-	-	205	1.4833	0.00%
2009-02-20	0	2.000	1.920	2.300	2.000	2.100	12,000	24,200	2.0167	1.561	1.499	1.796	1.561	1.639	15,371	1.5744	-2.44%
2009-02-19	0	2.050	2.000	2.180	2.050	2.050	10,000	20,500	2.0500	1.600	1.561	1.702	1.600	1.600	12,809	1.6004	0.99%
2009-02-18	0	2.030	1.950	2.400	-	-	0	0	-	1.585	1.522	1.874	-	-	0	-	0.00%
2009-02-17	0	2.030	2.030	2.200	2.030	2.030	10,000	20,300	2.0300	1.585	1.585	1.718	1.585	1.585	12,809	1.5848	-2.40%
2009-02-16	0	2.080	2.050	2.450	-	-	0	0	-	1.624	1.600	1.913	-	-	0	-	0.00%
2009-02-13	0	2.080	2.040	2.380	-	-	0	0	-	1.624	1.593	1.858	-	-	0	-	0.00%
2009-02-12	0	2.080	2.030	2.800	2.050	2.080	12,000	24,660	2.0550	1.624	1.585	2.186	1.600	1.624	15,371	1.6043	0.97%
2009-02-11	0	2.060	2.060	2.180	2.040	2.040	2,440	4,920	2.0164	1.608	1.608	1.702	1.593	1.593	3,125	1.5742	-1.90%
2009-02-10	0	2.100	2.000	2.200	-	-	0	0	-	1.639	1.561	1.718	-	-	0	-	0.00%
2009-02-09	0	2.100	2.000	2.300	2.100	2.100	20,000	42,000	2.1000	1.639	1.561	1.796	1.639	1.639	25,618	1.6394	0.00%
2009-02-06	0	2.100	2.050	2.300	2.100	2.100	30,300	63,585	2.0985	1.639	1.600	1.796	1.639	1.639	38,812	1.6383	2.44%
2009-02-05	0	2.050	2.050	2.240	2.050	2.100	4,000	8,300	2.0750	1.600	1.600	1.749	1.600	1.639	5,124	1.6199	-6.82%
2009-02-04	0	2.200	2.050	2.400	2.200	2.200	12,000	26,400	2.2000	1.718	1.600	1.874	1.718	1.718	15,371	1.7175	0.00%
2009-02-03	0	2.200	2.000	2.400	2.140	2.200	10,000	21,520	2.1520	1.718	1.561	1.874	1.671	1.718	12,809	1.6800	2.80%
2009-02-02	0	2.140	1.940	2.140	-	-	0	0	-	1.671	1.515	1.671	-	-	0	-	0.00%
2009-01-30	0	2.140	1.940	2.180	-	-	0	0	-	1.671	1.515	1.702	-	-	0	-	0.00%
2009-01-29	0	2.140	2.060	2.140	-	-	0	0	-	1.671	1.608	1.671	-	-	0	-	0.00%
2009-01-23	0	2.140	1.950	2.140	-	-	0	0	-	1.671	1.522	1.671	-	-	0	-	-0.47%
2009-01-22	0	2.150	1.800	2.150	2.180	2.180	4,000	8,720	2.1800	1.678	1.405	1.678	1.702	1.702	5,124	1.7019	8.59%
2009-01-21	0	1.980	1.780	2.200	-	-	1,300	2,275	1.7500	1.546	1.390	1.718	-	-	1,665	1.3662	0.00%
2009-01-20	0	1.980	1.950	2.190	1.980	1.980	3,000	5,840	1.9467	1.546	1.522	1.710	1.546	1.546	3,843	1.5197	-1.49%
2009-01-19	0	2.010	2.010	2.200	2.010	2.010	6,000	12,060	2.0100	1.569	1.569	1.718	1.569	1.569	7,686	1.5692	0.50%
2009-01-16	0	2.000	2.000	2.290	2.000	2.100	112,000	224,200	2.0018	1.561	1.561	1.788	1.561	1.639	143,463	1.5628	-4.76%
2009-01-15	0	2.100	2.050	2.100	2.000	2.100	28,240	58,320	2.0652	1.639	1.600	1.639	1.561	1.639	36,173	1.6122	-4.55%
2009-01-14	0	2.200	2.050	2.500	2.200	2.200	6,000	13,200	2.2000	1.718	1.600	1.952	1.718	1.718	7,686	1.7175	0.00%
2009-01-13	0	2.200	2.040	2.200	-	-	0	0	-	1.718	1.593	1.718	-	-	0	-	0.00%
2009-01-12	0	2.200	2.000	2.600	2.200	2.210	10,000	22,020	2.2020	1.718	1.561	2.030	1.718	1.725	12,809	1.7191	-8.33%
2009-01-09	0	2.400	2.300	2.500	-	-	0	0	-	1.874	1.796	1.952	-	-	0	-	0.00%
2009-01-08	0	2.400	2.300	2.500	-	-	0	0	-	1.874	1.796	1.952	-	-	0	-	0.00%
2009-01-07	0	2.400	2.400	2.600	2.400	2.510	24,000	58,700	2.4458	1.874	1.874	2.030	1.874	1.960	30,742	1.9094	5.73%
2009-01-06	0	2.270	2.270	2.500	2.250	2.250	20,000	45,000	2.2500	1.772	1.772	1.952	1.757	1.757	25,618	1.7565	-5.42%
2009-01-05	0	2.400	2.270	2.400	2.200	2.400	70,000	161,420	2.3060	1.874	1.772	1.874	1.718	1.874	89,664	1.8003	0.42%
2009-01-02	0	2.390	2.150	2.390	2.400	2.400	4,000	9,600	2.4000	1.866	1.678	1.866	1.874	1.874	5,124	1.8737	3.91%
2008-12-31	0	2.300	2.150	2.300	-	-	12,000	26,400	2.2000	1.796	1.678	1.796	-	-	15,371	1.7175	0.00%
2008-12-30	0	2.300	1.960	2.300	2.000	2.300	47,740	100,269	2.1003	1.796	1.530	1.796	1.561	1.796	61,151	1.6397	9.52%
2008-12-29	0	2.100	1.940	2.300	-	-	0	0	-	1.639	1.515	1.796	-	-	0	-	0.00%
2008-12-24	0	2.100	2.100	2.260	2.060	2.100	20,000	41,600	2.0800	1.639	1.639	1.764	1.608	1.639	25,618	1.6238	-7.08%
2008-12-23	0	2.260	2.100	2.400	-	-	0	0	-	1.764	1.639	1.874	-	-	0	-	0.00%
2008-12-22	0	2.260	2.060	2.400	-	-	0	0	-	1.764	1.608	1.874	-	-	0	-	0.00%
2008-12-19	0	2.260	2.260	2.460	2.220	2.340	74,000	168,280	2.2741	1.764	1.764	1.920	1.733	1.827	94,788	1.7753	-2.59%
2008-12-18	0	2.320	2.230	2.700	2.200	2.320	92,000	206,460	2.2441	1.811	1.741	2.108	1.718	1.811	117,845	1.7520	0.00%
2008-12-17	0	2.320	2.310	5.940	2.300	2.320	8,000	18,440	2.3050	1.811	1.803	4.637	1.796	1.811	10,247	1.7995	-3.33%
2008-12-16	0	2.400	2.200	2.450	-	-	0	0	-	1.874	1.718	1.913	-	-	0	-	0.00%
2008-12-15	0	2.400	2.210	2.490	2.400	2.400	2,000	4,800	2.4000	1.874	1.725	1.944	1.874	1.874	2,562	1.8737	0.00%
2008-12-12	0	2.400	2.400	2.560	2.400	2.450	19,000	45,700	2.4053	1.874	1.874	1.999	1.874	1.913	24,337	1.8778	-11.11%
2008-12-11	0	2.700	2.410	2.900	2.700	2.700	30,000	81,000	2.7000	2.108	1.881	2.264	2.108	2.108	38,428	2.1079	1.89%
2008-12-10	0	2.650	2.380	2.650	2.220	2.670	44,400	114,800	2.5856	2.069	1.858	2.069	1.733	2.084	56,873	2.0185	14.22%
2008-12-09	0	2.320	2.320	2.450	2.320	2.500	50,000	123,900	2.4780	1.811	1.811	1.913	1.811	1.952	64,046	1.9345	-1.28%
2008-12-08	0	2.350	2.320	2.350	2.350	2.350	52,500	123,325	2.3490	1.835	1.811	1.835	1.835	1.835	67,248	1.8339	1.73%
2008-12-05	0	2.310	2.310	2.490	2.220	2.490	26,000	58,320	2.2431	1.803	1.803	1.944	1.733	1.944	33,304	1.7511	0.00%
2008-12-04	0	2.310	2.160	2.400	2.310	2.400	24,000	56,240	2.3433	1.803	1.686	1.874	1.803	1.874	30,742	1.8294	-7.23%
2008-12-03	0	2.490	2.300	2.490	2.440	2.500	4,000	9,880	2.4700	1.944	1.796	1.944	1.905	1.952	5,124	1.9283	3.75%
2008-12-02	0	2.400	2.400	2.490	2.300	2.300	12,000	27,600	2.3000	1.874	1.874	1.944	1.796	1.796	15,371	1.7956	0.00%
2008-12-01	0	2.400	2.300	2.400	2.320	2.420	14,200	33,924	2.3890	1.874	1.796	1.874	1.811	1.889	18,189	1.8651	8.11%
2008-11-28	0	2.220	2.210	2.390	2.210	2.210	4,000	8,840	2.2100	1.733	1.725	1.866	1.725	1.725	5,124	1.7253	11.00%
2008-11-27	0	2.000	1.940	2.200	2.000	2.200	76,000	162,020	2.1318	1.561	1.515	1.718	1.561	1.718	97,350	1.6643	-0.50%
2008-11-26	0	2.010	2.010	2.500	2.010	2.300	42,000	88,320	2.1029	1.569	1.569	1.952	1.569	1.796	53,799	1.6417	-8.64%
2008-11-25	0	2.200	2.150	2.500	2.200	2.200	58,000	127,600	2.2000	1.718	1.678	1.952	1.718	1.718	74,293	1.7175	0.00%
2008-11-24	0	2.200	2.050	2.400	2.200	2.220	16,000	35,400	2.2125	1.718	1.600	1.874	1.718	1.733	20,495	1.7273	-10.20%
2008-11-21	0	2.450	2.200	2.450	-	-	0	0	-	1.913	1.718	1.913	-	-	0	-	0.00%
2008-11-20	0	2.450	2.200	2.450	-	-	0	0	-	1.913	1.718	1.913	-	-	0	-	0.00%
2008-11-19	0	2.450	2.200	2.450	-	-	0	0	-	1.913	1.718	1.913	-	-	0	-	0.00%
2008-11-18	0	2.450	1.670	2.650	-	-	40	68	1.7000	1.913	1.304	2.069	-	-	51	1.3272	0.00%
2008-11-17	0	2.450	1.500	2.600	-	-	0	0	-	1.913	1.171	2.030	-	-	0	-	0.00%
2008-11-14	0	2.450	1.800	2.500	2.450	2.450	2,500	5,890	2.3560	1.913	1.405	1.952	1.913	1.913	3,202	1.8393	2.08%
2008-11-13	0	2.400	1.510	2.450	-	-	0	0	-	1.874	1.179	1.913	-	-	0	-	0.00%
2008-11-12	0	2.400	-	4.200	-	-	0	0	-	1.874	-	3.279	-	-	0	-	0.00%
2008-11-11	0	2.400	2.300	2.400	2.300	2.400	64,000	148,200	2.3156	1.874	1.796	1.874	1.796	1.874	81,979	1.8078	-2.04%
2008-11-10	0	2.450	2.340	2.450	2.450	2.650	4,000	10,200	2.5500	1.913	1.827	1.913	1.913	2.069	5,124	1.9908	-7.55%
2008-11-07	0	2.650	2.600	2.650	-	-	0	0	-	2.069	2.030	2.069	-	-	0	-	-1.85%
2008-11-06	0	2.700	2.300	-	-	-	0	0	-	2.108	1.796	-	-	-	0	-	0.00%
2008-11-05	0	2.700	2.310	3.000	2.700	2.700	24,000	64,800	2.7000	2.108	1.803	2.342	2.108	2.108	30,742	2.1079	0.00%
2008-11-04	0	2.700	2.400	2.700	2.700	2.700	4,000	10,800	2.7000	2.108	1.874	2.108	2.108	2.108	5,124	2.1079	0.75%
2008-11-03	0	2.680	2.680	2.900	2.680	2.700	18,000	48,280	2.6822	2.092	2.092	2.264	2.092	2.108	23,057	2.0940	1.13%
2008-10-31	0	2.650	2.650	-	2.550	2.650	42,000	108,100	2.5738	2.069	2.069	-	1.991	2.069	53,799	2.0093	12.77%
2008-10-30	0	2.350	2.310	2.540	2.200	2.500	48,000	112,220	2.3379	1.835	1.803	1.983	1.718	1.952	61,484	1.8252	17.50%
2008-10-29	0	2.000	1.650	2.000	-	-	600	1,080	1.8000	1.561	1.288	1.561	-	-	769	1.4052	-4.76%
2008-10-28	0	2.100	1.700	2.200	-	-	1,100	1,870	1.7000	1.639	1.327	1.718	-	-	1,409	1.3272	0.00%
2008-10-27	0	2.100	1.660	2.100	-	-	0	0	-	1.639	1.296	1.639	-	-	0	-	-8.70%
2008-10-24	0	2.300	1.300	2.300	-	-	0	0	-	1.796	1.015	1.796	-	-	0	-	0.00%
2008-10-23	0	2.300	2.000	4.500	2.020	2.300	44,000	95,600	2.1727	1.796	1.561	3.513	1.577	1.796	56,361	1.6962	-9.80%
2008-10-22	0	2.550	2.030	2.550	-	-	0	0	-	1.991	1.585	1.991	-	-	0	-	-5.20%
2008-10-21	0	2.690	2.600	4.400	2.600	2.700	10,100	26,865	2.6599	2.100	2.030	3.435	2.030	2.108	12,937	2.0766	-7.24%
2008-10-20	0	2.900	2.800	3.500	-	-	0	0	-	2.264	2.186	2.732	-	-	0	-	0.00%
2008-10-17	0	2.900	2.700	4.400	2.900	2.900	20,000	58,000	2.9000	2.264	2.108	3.435	2.264	2.264	25,618	2.2640	0.00%
2008-10-16	0	2.900	2.900	3.200	2.900	2.900	10,000	29,000	2.9000	2.264	2.264	2.498	2.264	2.264	12,809	2.2640	-9.37%
2008-10-15	0	3.200	3.200	3.800	3.050	3.200	18,000	56,400	3.1333	2.498	2.498	2.967	2.381	2.498	23,057	2.4462	-3.03%
2008-10-14	0	3.300	3.300	3.500	3.180	3.180	8,000	24,720	3.0900	2.576	2.576	2.732	2.483	2.483	10,247	2.4123	3.77%
2008-10-13	0	3.180	-	3.180	3.180	3.270	50,000	161,760	3.2352	2.483	-	2.483	2.483	2.553	64,046	2.5257	-3.64%
2008-10-10	0	3.300	2.810	3.300	3.300	3.300	6,400	20,908	3.2669	2.576	2.194	2.576	2.576	2.576	8,198	2.5504	-2.94%
2008-10-09	0	3.400	3.060	3.400	3.400	3.400	4,000	13,600	3.4000	2.654	2.389	2.654	2.654	2.654	5,124	2.6543	-1.45%
2008-10-08	0	3.450	3.120	3.500	3.200	3.700	40,200	137,710	3.4256	2.693	2.436	2.732	2.498	2.889	51,493	2.6743	-7.51%
2008-10-06	0	3.730	3.700	5.900	3.730	3.730	4,000	14,920	3.7300	2.912	2.889	4.606	2.912	2.912	5,124	2.9120	-1.06%
2008-10-03	0	3.770	3.630	3.930	3.610	3.890	38,000	143,140	3.7668	2.943	2.834	3.068	2.818	3.037	48,675	2.9407	-5.04%
2008-10-02	0	3.970	3.910	3.970	3.970	4.100	172,000	687,600	3.9977	3.099	3.052	3.099	3.099	3.201	220,318	3.1209	-0.75%
2008-09-30	0	4.000	3.930	-	3.800	4.000	16,400	63,800	3.8902	3.123	3.068	-	2.967	3.123	21,007	3.0371	-4.76%
2008-09-29	0	4.200	4.050	-	-	-	0	0	-	3.279	3.162	-	-	-	0	-	0.00%
2008-09-26	0	4.200	4.200	4.600	4.160	4.160	8,000	33,280	4.1600	3.279	3.279	3.591	3.248	3.248	10,247	3.2477	-9.68%
2008-09-25	0	4.650	4.200	4.900	4.150	4.650	10,000	44,500	4.4500	3.630	3.279	3.825	3.240	3.630	12,809	3.4741	-4.12%
2008-09-24	0	4.850	4.600	4.650	4.900	4.900	2,000	9,800	4.9000	3.786	3.591	3.630	3.825	3.825	2,562	3.8254	1.04%
2008-09-23	0	4.800	4.500	4.800	4.800	4.800	2,000	9,600	4.8000	3.747	3.513	3.747	3.747	3.747	2,562	3.7473	-2.83%
2008-09-22	0	4.940	4.600	4.940	4.590	4.940	26,000	122,760	4.7215	3.857	3.591	3.857	3.583	3.857	33,304	3.6860	11.76%
2008-09-19	0	4.420	4.420	4.500	4.100	4.500	24,000	104,640	4.3600	3.451	3.451	3.513	3.201	3.513	30,742	3.4038	24.51%
2008-09-18	0	3.550	3.550	4.200	3.500	3.500	14,000	49,000	3.5000	2.771	2.771	3.279	2.732	2.732	17,933	2.7324	-17.44%
2008-09-17	0	4.300	4.000	4.300	4.100	4.300	42,600	180,440	4.2357	3.357	3.123	3.357	3.201	3.357	54,567	3.3067	-10.42%
2008-09-16	0	4.800	1.000	5.000	-	-	0	0	-	3.747	0.781	3.903	-	-	0	-	0.00%
2008-09-12	0	4.800	4.700	4.990	-	-	0	0	-	3.747	3.669	3.896	-	-	0	-	0.00%
2008-09-11	0	4.800	4.700	4.800	4.650	4.950	28,000	135,900	4.8536	3.747	3.669	3.747	3.630	3.864	35,866	3.7891	-8.22%
2008-09-10	0	5.230	4.600	5.230	5.230	5.240	36,000	188,440	5.2344	4.083	3.591	4.083	4.083	4.091	46,113	4.0865	-0.19%
2008-09-09	0	5.240	4.800	5.240	5.280	5.300	7,500	39,220	5.2293	4.091	3.747	4.091	4.122	4.138	9,607	4.0825	1.35%
2008-09-08	0	5.170	4.800	5.400	5.170	5.400	20,000	106,160	5.3080	4.036	3.747	4.216	4.036	4.216	25,618	4.1439	-0.19%
2008-09-05	0	5.180	5.050	5.200	5.100	5.250	28,000	144,660	5.1664	4.044	3.942	4.060	3.982	4.099	35,866	4.0334	-2.45%
2008-09-04	0	5.310	5.310	5.500	5.250	6.000	36,300	205,560	5.6628	4.145	4.145	4.294	4.099	4.684	46,497	4.4209	-7.97%
2008-09-03	0	5.770	5.500	5.570	-	-	0	0	-	4.505	4.294	4.348	-	-	0	-	-0.52%
2008-09-02	0	5.800	5.600	6.330	5.600	5.800	32,400	181,800	5.6111	4.528	4.372	4.942	4.372	4.528	41,502	4.3805	3.57%
2008-09-01	0	5.600	5.600	5.800	5.600	5.800	40,000	225,000	5.6250	4.372	4.372	4.528	4.372	4.528	51,237	4.3914	-8.20%
2008-08-29	0	6.100	6.040	6.500	6.100	6.660	168,000	1,066,640	6.3490	4.762	4.715	5.074	4.762	5.199	215,195	4.9566	-1.61%
2008-08-28	0	6.200	6.200	6.340	6.000	6.600	233,000	1,477,260	6.3402	4.840	4.840	4.950	4.684	5.153	298,455	4.9497	-7.46%
2008-08-27	0	6.700	6.500	6.700	5.690	6.700	57,000	356,750	6.2588	5.231	5.074	5.231	4.442	5.231	73,012	4.8861	17.54%
2008-08-26	0	5.700	5.500	6.000	5.500	5.900	204,000	1,137,760	5.5773	4.450	4.294	4.684	4.294	4.606	261,308	4.3541	0.00%
2008-08-25	0	5.700	5.500	5.700	5.500	5.700	230,400	1,294,772	5.6197	4.450	4.294	4.450	4.294	4.450	295,124	4.3872	18.26%
2008-08-21	0	4.820	4.810	5.500	4.800	5.200	68,000	334,000	4.9118	3.763	3.755	4.294	3.747	4.060	87,103	3.8346	0.42%
2008-08-20	0	4.800	4.800	5.200	4.500	5.200	160,000	750,200	4.6888	3.747	3.747	4.060	3.513	4.060	204,947	3.6605	14.29%
2008-08-19	0	4.200	4.200	4.400	4.110	5.250	132,200	571,480	4.3228	3.279	3.279	3.435	3.209	4.099	169,338	3.3748	-20.75%
2008-08-18	0	5.300	5.020	5.450	5.300	6.200	24,100	138,145	5.7322	4.138	3.919	4.255	4.138	4.840	30,870	4.4750	-19.70%
2008-08-15	0	6.600	6.300	6.600	6.600	6.800	34,800	234,000	6.7241	5.153	4.918	5.153	5.153	5.309	44,576	5.2495	-2.94%
2008-08-14	0	6.800	6.600	6.800	6.600	7.000	92,000	619,920	6.7383	5.309	5.153	5.309	5.153	5.465	117,845	5.2605	0.00%
2008-08-13	0	6.800	6.500	6.800	6.800	6.800	12,000	81,600	6.8000	5.309	5.074	5.309	5.309	5.309	15,371	5.3087	-1.16%
2008-08-12	0	6.880	-	6.880	6.800	6.900	94,000	647,560	6.8889	5.371	-	5.371	5.309	5.387	120,407	5.3781	-0.72%
2008-08-11	0	6.930	6.930	7.000	6.900	7.000	8,000	55,520	6.9400	5.410	5.410	5.465	5.387	5.465	10,247	5.4180	-5.07%
2008-08-08	0	7.300	7.000	7.300	7.360	7.600	70,000	520,520	7.4360	5.699	5.465	5.699	5.746	5.933	89,664	5.8052	-2.67%
2008-08-07	0	7.500	7.110	7.500	7.500	7.500	18,000	135,000	7.5000	5.855	5.551	5.855	5.855	5.855	23,057	5.8552	1.35%
2008-08-05	0	7.400	7.100	7.400	7.400	7.500	78,100	583,055	7.4655	5.777	5.543	5.777	5.777	5.855	100,040	5.8282	-1.33%
2008-08-04	0	7.500	7.300	7.500	7.500	7.500	14,000	105,000	7.5000	5.855	5.699	5.855	5.855	5.855	17,933	5.8552	-3.85%
2008-08-01	0	7.800	7.500	7.800	7.800	7.800	10,000	78,000	7.8000	6.089	5.855	6.089	6.089	6.089	12,809	6.0894	0.00%
2008-07-31	0	7.800	7.750	7.900	7.750	7.850	94,500	740,715	7.8383	6.089	6.050	6.167	6.050	6.128	121,047	6.1192	-1.27%
2008-07-30	0	7.900	7.500	7.900	7.900	7.900	4,000	31,600	7.9000	6.167	5.855	6.167	6.167	6.167	5,124	6.1674	2.60%
2008-07-29	0	7.700	7.650	7.700	7.700	7.900	72,200	562,140	7.7859	6.011	5.972	6.011	6.011	6.167	92,482	6.0783	-3.75%
2008-07-28	0	8.000	7.950	8.140	7.910	8.200	72,000	576,860	8.0119	6.246	6.206	6.355	6.175	6.402	92,226	6.2548	-1.48%
2008-07-25	0	8.120	8.020	8.320	8.000	8.300	24,000	195,840	8.1600	6.339	6.261	6.495	6.246	6.480	30,742	6.3704	-2.17%
2008-07-24	0	8.300	8.120	8.300	8.000	8.300	16,000	129,940	8.1213	6.480	6.339	6.480	6.246	6.480	20,495	6.3402	0.97%
2008-07-23	0	8.220	8.220	8.400	8.200	8.400	42,000	347,760	8.2800	6.417	6.417	6.558	6.402	6.558	53,799	6.4641	-2.14%
2008-07-22	0	8.400	8.280	8.550	8.400	8.600	12,000	101,760	8.4800	6.558	6.464	6.675	6.558	6.714	15,371	6.6202	-1.75%
2008-07-21	0	8.550	8.480	8.550	8.480	8.550	90,000	768,460	8.5384	6.675	6.620	6.675	6.620	6.675	115,283	6.6659	0.59%
2008-07-18	0	8.500	8.500	8.650	8.480	8.650	8,000	68,860	8.6075	6.636	6.636	6.753	6.620	6.753	10,247	6.7198	0.59%
2008-07-17	0	8.450	8.450	8.700	8.450	8.700	156,020	1,330,670	8.5288	6.597	6.597	6.792	6.597	6.792	199,849	6.6584	0.00%
2008-07-16	0	8.450	8.550	8.600	8.400	8.600	143,000	1,215,150	8.4976	6.597	6.675	6.714	6.558	6.714	183,172	6.6339	-2.31%
2008-07-15	0	8.650	8.630	8.790	8.650	8.900	16,040	140,540	8.7618	6.753	6.737	6.862	6.753	6.948	20,546	6.8403	-2.81%
2008-07-14	0	8.900	8.850	8.900	8.850	9.250	154,000	1,383,185	8.9817	6.948	6.909	6.948	6.909	7.221	197,262	7.0119	-3.78%
2008-07-11	0	9.250	9.100	9.300	9.200	9.500	222,000	2,073,400	9.3396	7.221	7.104	7.260	7.182	7.417	284,364	7.2913	-2.63%
2008-07-10	0	9.500	9.300	9.550	8.450	9.800	520,100	4,916,392	9.4528	7.417	7.260	7.456	6.597	7.651	666,207	7.3797	12.43%
2008-07-09	0	8.450	8.220	8.460	8.000	8.500	53,100	429,740	8.0930	6.597	6.417	6.605	6.246	6.636	68,017	6.3181	5.62%
2008-07-08	0	8.000	7.880	8.000	7.700	8.000	45,020	353,389	7.8496	6.246	6.152	6.246	6.011	6.246	57,667	6.1281	1.52%
2008-07-07	0	7.880	7.880	8.000	7.800	8.100	248,200	1,969,755	7.9362	6.152	6.152	6.246	6.089	6.324	317,925	6.1957	-3.31%
2008-07-04	0	8.150	8.110	8.310	7.800	8.400	218,000	1,779,260	8.1617	6.363	6.331	6.488	6.089	6.558	279,241	6.3718	-6.11%
2008-07-03	0	8.680	8.160	8.680	-	-	0	0	-	6.776	6.370	6.776	-	-	0	-	-1.14%
2008-07-02	0	8.780	8.780	8.800	8.500	8.900	140,800	1,236,680	8.7832	6.854	6.854	6.870	6.636	6.948	180,354	6.8570	-1.24%
2008-06-30	0	8.890	8.540	8.880	8.200	8.900	218,800	1,878,360	8.5848	6.940	6.667	6.933	6.402	6.948	280,266	6.7021	-1.22%
2008-06-27	0	9.000	8.860	9.000	8.800	9.000	100,000	899,300	8.9930	7.026	6.917	7.026	6.870	7.026	128,092	7.0207	-0.22%
2008-06-26	0	9.020	9.020	9.100	9.000	9.900	272,000	2,569,620	9.4471	7.042	7.042	7.104	7.026	7.729	348,411	7.3753	-6.24%
2008-06-25	0	9.620	9.620	9.800	8.800	9.800	133,260	1,273,712	9.5581	7.510	7.510	7.651	6.870	7.651	170,696	7.4619	9.32%
2008-06-24	0	8.800	8.760	9.000	8.600	9.000	114,300	1,006,950	8.8097	6.870	6.839	7.026	6.714	7.026	146,409	6.8776	2.80%
2008-06-23	0	8.560	8.560	8.800	8.500	9.300	278,000	2,413,120	8.6803	6.683	6.683	6.870	6.636	7.260	356,096	6.7766	-8.45%
2008-06-20	0	9.350	9.350	9.600	9.350	9.900	372,580	3,583,052	9.6169	7.299	7.299	7.495	7.299	7.729	477,246	7.5078	-3.71%
2008-06-19	0	9.710	9.700	9.800	9.500	10.00	1,156,540	11,532,990	9.9720	7.580	7.573	7.651	7.417	7.807	1,481,436	7.7850	-2.90%
2008-06-18	0	10.00	9.870	10.00	9.600	10.40	764,880	7,647,861	9.9988	7.807	7.705	7.807	7.495	8.119	979,751	7.8059	1.94%
2008-06-17	0	9.810	9.950	10.00	8.500	10.00	455,000	4,192,280	9.2138	7.659	7.768	7.807	6.636	7.807	582,819	7.1931	11.48%
2008-06-16	0	8.800	8.760	8.890	8.400	9.000	825,700	7,213,526	8.7363	6.870	6.839	6.940	6.558	7.026	1,057,657	6.8203	3.53%
2008-06-13	0	8.500	8.430	8.600	8.400	10.48	2,395,500	22,372,480	9.3394	6.636	6.581	6.714	6.558	8.182	3,068,446	7.2911	-15.84%
2008-06-12	0	10.10	10.00	10.30	8.700	10.96	2,994,500	30,404,268	10.153	7.885	7.807	8.041	6.792	8.556	3,835,718	7.9266	12.35%
2008-06-11	0	8.990	8.860	8.990	7.700	9.200	684,080	5,809,516	8.4925	7.018	6.917	7.018	6.011	7.182	876,252	6.6300	16.75%
2008-06-10	0	7.700	7.610	7.700	7.500	7.700	158,600	1,200,624	7.5701	6.011	5.941	6.011	5.855	6.011	203,154	5.9099	0.52%
2008-06-06	0	7.660	7.650	7.730	7.480	7.750	495,280	3,782,962	7.6380	5.980	5.972	6.035	5.840	6.050	634,415	5.9629	2.41%
2008-06-05	0	7.480	7.480	7.570	7.470	7.750	220,640	1,664,666	7.5447	5.840	5.840	5.910	5.832	6.050	282,622	5.8901	-2.22%
2008-06-04	0	7.650	7.650	7.700	7.350	7.800	545,000	4,152,176	7.6187	5.972	5.972	6.011	5.738	6.089	698,102	5.9478	7.59%
2008-06-03	0	7.110	7.110	7.300	6.670	7.700	1,519,480	10,561,193	6.9505	5.551	5.551	5.699	5.207	6.011	1,946,334	5.4262	6.92%
2008-06-02	0	6.650	6.650	6.900	6.140	6.800	1,644,760	10,617,680	6.4555	5.192	5.192	5.387	4.793	5.309	2,106,808	5.0397	7.26%
2008-05-30	0	6.200	6.000	6.200	6.050	6.200	94,940	578,446	6.0928	4.840	4.684	4.840	4.723	4.840	121,611	4.7565	2.48%
2008-05-29	0	6.050	6.000	6.100	5.900	6.050	202,000	1,212,040	6.0002	4.723	4.684	4.762	4.606	4.723	258,746	4.6843	1.51%
2008-05-28	0	5.960	5.980	6.000	5.960	6.000	80,000	477,900	5.9738	4.653	4.669	4.684	4.653	4.684	102,474	4.6636	-0.67%
2008-05-27	0	6.000	5.950	6.000	5.950	6.000	41,200	246,480	5.9825	4.684	4.645	4.684	4.645	4.684	52,774	4.6705	0.00%
2008-05-26	0	6.000	5.900	6.000	5.930	6.000	32,420	193,875	5.9801	4.684	4.606	4.684	4.629	4.684	41,527	4.6686	0.00%
2008-05-23	0	6.000	6.000	6.050	5.900	6.000	40,000	238,080	5.9520	4.684	4.684	4.723	4.606	4.684	51,237	4.6467	0.00%
2008-05-22	0	6.000	5.880	6.000	5.800	6.000	509,200	3,043,682	5.9774	4.684	4.590	4.684	4.528	4.684	652,245	4.6665	0.00%
2008-05-21	0	6.000	5.900	6.000	5.900	6.000	220,600	1,323,080	5.9976	4.684	4.606	4.684	4.606	4.684	282,571	4.6823	0.00%
2008-05-20	0	6.000	5.700	6.000	5.700	6.000	16,000	94,200	5.8875	4.684	4.450	4.684	4.450	4.684	20,495	4.5963	0.00%
2008-05-19	0	6.000	5.900	6.000	6.000	6.000	12,600	75,482	5.9906	4.684	4.606	4.684	4.684	4.684	16,140	4.6768	0.00%
2008-05-16	0	6.000	5.960	6.180	5.950	6.200	847,100	5,082,465	5.9998	4.684	4.653	4.825	4.645	4.840	1,085,068	4.6840	-3.54%
2008-05-15	0	6.220	6.220	6.320	6.220	6.350	96,200	603,340	6.2717	4.856	4.856	4.934	4.856	4.957	123,225	4.8963	-1.27%
2008-05-14	0	6.300	6.300	6.400	6.100	6.400	177,100	1,102,590	6.2258	4.918	4.918	4.996	4.762	4.996	226,851	4.8604	2.94%
2008-05-13	0	6.120	6.120	6.280	6.050	6.200	92,400	567,114	6.1376	4.778	4.778	4.903	4.723	4.840	118,357	4.7916	0.33%
2008-05-09	0	6.100	6.000	6.100	5.900	6.100	106,100	638,955	6.0222	4.762	4.684	4.762	4.606	4.762	135,906	4.7015	5.17%
2008-05-08	0	5.800	5.750	5.900	5.500	5.800	180,000	1,017,300	5.6517	4.528	4.489	4.606	4.294	4.528	230,566	4.4122	5.45%
2008-05-07	0	5.500	5.500	5.560	5.100	5.600	168,900	931,902	5.5175	4.294	4.294	4.341	3.982	4.372	216,348	4.3074	3.77%
2008-05-06	0	5.300	5.110	5.980	5.100	5.300	42,000	220,560	5.2514	4.138	3.989	4.669	3.982	4.138	53,799	4.0997	3.11%
2008-05-05	0	5.140	5.100	5.300	-	-	0	0	-	4.013	3.982	4.138	-	-	0	-	0.00%
2008-05-02	0	5.140	5.140	5.400	5.100	5.100	3,200	16,080	5.0250	4.013	4.013	4.216	3.982	3.982	4,099	3.9230	0.00%
2008-04-30	0	5.140	5.050	5.500	5.140	5.300	98,000	513,400	5.2388	4.013	3.942	4.294	4.013	4.138	125,530	4.0899	2.80%
2008-04-29	0	5.000	5.000	5.200	5.000	5.100	28,000	140,000	5.0000	3.903	3.903	4.060	3.903	3.982	35,866	3.9034	0.00%
2008-04-28	0	5.000	4.900	5.100	4.900	5.000	46,100	226,850	4.9208	3.903	3.825	3.982	3.825	3.903	59,050	3.8416	2.04%
2008-04-25	0	4.900	4.800	5.650	4.900	5.200	161,700	807,231	4.9922	3.825	3.747	4.411	3.825	4.060	207,125	3.8973	-2.00%
2008-04-24	0	5.000	4.820	5.200	5.000	5.000	40,300	201,395	4.9974	3.903	3.763	4.060	3.903	3.903	51,621	3.9014	4.17%
2008-04-23	0	4.800	4.500	5.200	4.800	4.800	12,000	57,600	4.8000	3.747	3.513	4.060	3.747	3.747	15,371	3.7473	6.67%
2008-04-22	0	4.500	4.500	5.500	4.500	4.550	6,000	27,100	4.5167	3.513	3.513	4.294	3.513	3.552	7,686	3.5261	-4.66%
2008-04-21	0	4.720	4.250	5.000	-	-	0	0	-	3.685	3.318	3.903	-	-	0	-	0.00%
2008-04-18	0	4.720	4.720	5.200	4.720	4.720	2,000	9,440	4.7200	3.685	3.685	4.060	3.685	3.685	2,562	3.6848	0.00%
2008-04-17	0	4.720	4.720	5.000	4.650	4.700	42,000	198,300	4.7214	3.685	3.685	3.903	3.630	3.669	53,799	3.6860	2.61%
2008-04-16	0	4.600	4.400	4.900	4.600	4.600	4,000	18,400	4.6000	3.591	3.435	3.825	3.591	3.591	5,124	3.5912	4.55%
2008-04-15	0	4.400	4.200	5.900	-	-	800	3,360	4.2000	3.435	3.279	4.606	-	-	1,025	3.2789	0.00%
2008-04-14	0	4.400	4.400	5.500	4.020	4.200	42,040	172,964	4.1143	3.435	3.435	4.294	3.138	3.279	53,850	3.2120	-0.23%
2008-04-11	0	4.410	4.410	4.500	4.380	4.400	20,000	87,800	4.3900	3.443	3.443	3.513	3.419	3.435	25,618	3.4272	5.00%
2008-04-10	0	4.200	4.160	4.400	4.200	4.200	80,000	336,000	4.2000	3.279	3.248	3.435	3.279	3.279	102,474	3.2789	0.96%
2008-04-09	0	4.160	4.110	4.800	-	-	300	1,209	4.0300	3.248	3.209	3.747	-	-	384	3.1462	0.00%
2008-04-08	0	4.160	4.160	4.500	-	-	0	0	-	3.248	3.248	3.513	-	-	0	-	1.22%
2008-04-07	0	4.110	4.110	4.600	4.060	4.100	196,000	799,600	4.0796	3.209	3.209	3.591	3.170	3.201	251,061	3.1849	1.23%
2008-04-03	0	4.060	4.060	4.700	4.060	4.060	10,000	40,600	4.0600	3.170	3.170	3.669	3.170	3.170	12,809	3.1696	-3.33%
2008-04-02	0	4.200	4.050	4.200	4.050	4.200	62,000	253,900	4.0952	3.279	3.162	3.279	3.162	3.279	79,417	3.1970	0.00%
2008-04-01	0	4.200	4.000	4.500	-	-	0	0	-	3.279	3.123	3.513	-	-	0	-	0.00%
2008-03-31	0	4.200	4.000	4.500	-	-	0	0	-	3.279	3.123	3.513	-	-	0	-	0.00%
2008-03-28	0	4.200	4.000	4.430	4.200	4.200	12,000	48,500	4.0417	3.279	3.123	3.458	3.279	3.279	15,371	3.1553	5.00%
2008-03-27	0	4.000	4.000	4.500	4.000	4.000	50,000	200,000	4.0000	3.123	3.123	3.513	3.123	3.123	64,046	3.1228	-5.21%
2008-03-26	0	4.220	4.220	4.300	4.100	4.300	28,300	120,185	4.2468	3.295	3.295	3.357	3.201	3.357	36,250	3.3154	-1.86%
2008-03-25	0	4.300	4.000	4.800	-	-	10,000	42,000	4.2000	3.357	3.123	3.747	-	-	12,809	3.2789	0.00%
2008-03-20	0	4.300	4.180	4.900	-	-	0	0	-	3.357	3.263	3.825	-	-	0	-	0.00%
2008-03-19	0	4.300	4.300	4.750	4.100	4.200	44,200	185,408	4.1948	3.357	3.357	3.708	3.201	3.279	56,617	3.2748	2.38%
2008-03-18	0	4.200	4.100	4.800	4.200	4.890	154,000	678,820	4.4079	3.279	3.201	3.747	3.279	3.818	197,262	3.4412	-14.81%
2008-03-17	0	4.930	4.800	4.930	4.930	4.950	52,100	257,670	4.9457	3.849	3.747	3.849	3.849	3.864	66,736	3.8610	-1.40%
2008-03-14	0	5.000	4.850	5.400	4.850	5.400	160,660	803,472	5.0011	3.903	3.786	4.216	3.786	4.216	205,793	3.9043	-7.41%
2008-03-13	0	5.400	5.400	5.750	5.400	5.400	10,000	54,000	5.4000	4.216	4.216	4.489	4.216	4.216	12,809	4.2157	-6.90%
2008-03-12	0	5.800	5.500	5.850	5.800	5.900	10,100	56,900	5.6337	4.528	4.294	4.567	4.528	4.606	12,937	4.3981	1.75%
2008-03-11	0	5.700	5.500	5.700	5.700	5.950	8,000	46,860	5.8575	4.450	4.294	4.450	4.450	4.645	10,247	4.5729	-4.20%
2008-03-10	0	5.950	5.400	5.950	5.590	6.500	6,000	35,360	5.8933	4.645	4.216	4.645	4.364	5.074	7,686	4.6009	10.19%
2008-03-07	0	5.400	5.400	6.300	5.400	5.500	20,000	109,200	5.4600	4.216	4.216	4.918	4.216	4.294	25,618	4.2626	-1.82%
2008-03-06	0	5.500	5.300	5.500	5.500	5.500	2,000	11,000	5.5000	4.294	4.138	4.294	4.294	4.294	2,562	4.2938	3.77%
2008-03-05	0	5.300	5.120	5.300	5.150	5.300	16,180	83,800	5.1792	4.138	3.997	4.138	4.021	4.138	20,725	4.0434	0.00%
2008-03-04	0	5.300	5.300	5.500	5.300	5.300	14,000	74,200	5.3000	4.138	4.138	4.294	4.138	4.138	17,933	4.1376	-3.64%
2008-03-03	0	5.500	5.000	5.800	5.500	5.500	12,000	66,000	5.5000	4.294	3.903	4.528	4.294	4.294	15,371	4.2938	0.00%
2008-02-29	0	5.500	4.750	5.500	-	-	0	0	-	4.294	3.708	4.294	-	-	0	-	0.00%
2008-02-28	0	5.500	5.300	5.600	-	-	0	0	-	4.294	4.138	4.372	-	-	0	-	0.00%
2008-02-27	0	5.500	5.220	5.500	-	-	0	0	-	4.294	4.075	4.294	-	-	0	-	0.00%
2008-02-26	0	5.500	5.130	5.500	-	-	0	0	-	4.294	4.005	4.294	-	-	0	-	-3.51%
2008-02-25	0	5.700	5.100	5.800	-	-	300	1,395	4.6500	4.450	3.982	4.528	-	-	384	3.6302	0.00%
2008-02-22	0	5.700	5.300	5.750	-	-	300	1,569	5.2300	4.450	4.138	4.489	-	-	384	4.0830	0.00%
2008-02-21	0	5.700	5.500	5.800	5.600	5.800	15,700	89,180	5.6803	4.450	4.294	4.528	4.372	4.528	20,110	4.4345	7.55%
2008-02-20	0	5.300	5.300	6.000	-	-	0	0	-	4.138	4.138	4.684	-	-	0	-	0.00%
2008-02-19	0	5.300	5.150	6.000	-	-	2,200	11,700	5.3182	4.138	4.021	4.684	-	-	2,818	4.1518	0.00%
2008-02-18	0	5.300	5.300	6.300	5.300	5.300	16,000	84,800	5.3000	4.138	4.138	4.918	4.138	4.138	20,495	4.1376	1.34%
2008-02-15	0	5.230	5.050	5.300	-	-	0	0	-	4.083	3.942	4.138	-	-	0	-	0.00%
2008-02-14	0	5.230	5.160	5.300	-	-	0	0	-	4.083	4.028	4.138	-	-	0	-	0.00%
2008-02-13	0	5.230	5.200	-	5.100	5.230	18,080	93,198	5.1548	4.083	4.060	-	3.982	4.083	23,159	4.0243	0.00%
2008-02-12	0	5.230	5.000	6.500	-	-	0	0	-	4.083	3.903	5.074	-	-	0	-	0.00%
2008-02-11	0	5.230	5.060	6.500	-	-	0	0	-	4.083	3.950	5.074	-	-	0	-	0.00%
2008-02-06	0	5.230	5.230	5.500	-	-	0	0	-	4.083	4.083	4.294	-	-	0	-	0.00%
2008-02-05	0	5.230	5.230	6.000	-	-	0	0	-	4.083	4.083	4.684	-	-	0	-	0.19%
2008-02-04	0	5.220	5.220	5.700	5.220	5.500	10,000	53,320	5.3320	4.075	4.075	4.450	4.075	4.294	12,809	4.1626	3.57%
2008-02-01	0	5.040	5.040	5.400	4.620	5.000	10,000	49,240	4.9240	3.935	3.935	4.216	3.607	3.903	12,809	3.8441	0.40%
2008-01-31	0	5.020	5.020	5.220	5.000	5.440	218,000	1,110,860	5.0957	3.919	3.919	4.075	3.903	4.247	279,241	3.9781	-10.36%
2008-01-30	0	5.600	5.600	6.100	5.510	5.800	52,000	292,600	5.6269	4.372	4.372	4.762	4.302	4.528	66,608	4.3929	3.70%
2008-01-29	0	5.400	5.410	6.100	5.400	6.000	20,000	113,400	5.6700	4.216	4.224	4.762	4.216	4.684	25,618	4.4265	-10.00%
2008-01-28	0	6.000	5.500	6.000	6.000	6.100	20,000	121,000	6.0500	4.684	4.294	4.684	4.684	4.762	25,618	4.7232	-1.64%
2008-01-25	0	6.100	5.810	6.300	-	-	0	0	-	4.762	4.536	4.918	-	-	0	-	0.00%
2008-01-24	0	6.100	5.000	6.100	5.900	6.100	32,000	192,800	6.0250	4.762	3.903	4.762	4.606	4.762	40,989	4.7036	0.00%
2008-01-23	0	6.100	5.500	6.200	6.100	6.120	55,500	338,765	6.1039	4.762	4.294	4.840	4.762	4.778	71,091	4.7652	1.67%
2008-01-22	0	6.000	5.840	6.200	5.820	6.200	37,000	222,590	6.0159	4.684	4.559	4.840	4.544	4.840	47,394	4.6966	-7.69%
2008-01-21	0	6.500	6.200	6.500	6.500	6.500	4,000	26,000	6.5000	5.074	4.840	5.074	5.074	5.074	5,124	5.0745	0.00%
2008-01-18	0	6.500	6.320	6.600	6.100	6.500	37,620	239,004	6.3531	5.074	4.934	5.153	4.762	5.074	48,188	4.9598	4.67%
2008-01-17	0	6.210	6.210	6.600	6.210	6.320	24,000	150,240	6.2600	4.848	4.848	5.153	4.848	4.934	30,742	4.8871	-4.46%
2008-01-16	0	6.500	6.120	6.500	6.500	6.500	6,000	39,000	6.5000	5.074	4.778	5.074	5.074	5.074	7,686	5.0745	-5.80%
2008-01-15	0	6.900	-	6.900	6.990	7.000	59,100	412,670	6.9826	5.387	-	5.387	5.457	5.465	75,702	5.4512	0.15%
2008-01-14	0	6.890	6.540	6.940	6.350	6.920	38,000	257,880	6.7863	5.379	5.106	5.418	4.957	5.402	48,675	5.2980	5.19%
2008-01-11	0	6.550	6.550	6.790	6.500	6.800	52,000	349,700	6.7250	5.114	5.114	5.301	5.074	5.309	66,608	5.2501	-2.24%
2008-01-10	0	6.700	6.700	6.800	6.150	6.800	76,500	493,568	6.4519	5.231	5.231	5.309	4.801	5.309	97,990	5.0369	0.45%
2008-01-09	0	6.670	6.150	6.780	6.670	6.670	12,200	81,240	6.6590	5.207	4.801	5.293	5.207	5.207	15,627	5.1986	0.00%
2008-01-08	0	6.670	6.500	6.800	6.500	6.900	43,480	297,256	6.8366	5.207	5.074	5.309	5.074	5.387	55,694	5.3373	-3.33%
2008-01-07	0	6.900	6.700	6.900	6.900	7.000	18,000	125,600	6.9778	5.387	5.231	5.387	5.387	5.465	23,057	5.4475	-4.83%
2008-01-04	0	7.250	7.050	7.350	7.250	7.700	909,360	6,730,260	7.4011	5.660	5.504	5.738	5.660	6.011	1,164,818	5.7779	-3.20%
2008-01-03	0	7.490	7.300	7.490	6.280	7.900	1,003,420	7,543,462	7.5178	5.847	5.699	5.847	4.903	6.167	1,285,302	5.8690	19.65%
2008-01-02	1	-	-	-	-	-	0	0	-	4.887	-	-	-	-	0	-	0.00%
2007-12-31	1	-	-	-	-	-	0	0	-	4.887	-	-	-	-	0	-	0.00%
2007-12-28	1	-	-	-	-	-	0	0	-	4.887	-	-	-	-	0	-	0.00%
2007-12-27	0	6.260	6.070	6.400	6.230	6.330	45,700	286,072	6.2598	4.887	4.739	4.996	4.864	4.942	58,538	4.8869	-2.64%
2007-12-24	0	6.430	6.400	6.700	-	-	0	0	-	5.020	4.996	5.231	-	-	0	-	0.00%
2007-12-21	0	6.430	6.430	6.790	-	-	300	1,800	6.0000	5.020	5.020	5.301	-	-	384	4.6841	0.47%
2007-12-20	0	6.400	6.400	6.800	6.400	6.500	13,000	83,400	6.4154	4.996	4.996	5.309	4.996	5.074	16,652	5.0084	-4.33%
2007-12-19	0	6.690	6.400	6.780	6.690	6.800	216,200	1,461,246	6.7588	5.223	4.996	5.293	5.223	5.309	276,935	5.2765	2.92%
2007-12-18	0	6.500	6.500	6.660	6.500	6.700	22,000	145,020	6.5918	5.074	5.074	5.199	5.074	5.231	28,180	5.1462	-1.52%
2007-12-17	0	6.600	6.550	6.600	6.550	6.790	60,820	408,389	6.7147	5.153	5.114	5.153	5.114	5.301	77,906	5.2421	-1.49%
2007-12-14	0	6.700	6.680	6.750	6.550	6.700	106,800	710,520	6.6528	5.231	5.215	5.270	5.114	5.231	136,802	5.1938	0.30%
2007-12-13	0	6.680	6.600	6.700	6.680	6.840	142,300	966,920	6.7949	5.215	5.153	5.231	5.215	5.340	182,275	5.3047	-2.20%
2007-12-12	0	6.830	6.700	6.830	6.600	6.850	284,300	1,908,449	6.7128	5.332	5.231	5.332	5.153	5.348	364,166	5.2406	-0.58%
2007-12-11	0	6.870	6.700	6.870	6.830	6.880	285,060	1,957,220	6.8660	5.363	5.231	5.363	5.332	5.371	365,139	5.3602	1.33%
2007-12-10	0	6.780	6.620	6.800	6.600	6.900	170,000	1,154,680	6.7922	5.293	5.168	5.309	5.153	5.387	217,757	5.3026	0.74%
2007-12-07	0	6.730	6.720	6.790	6.670	6.800	509,360	3,441,736	6.7570	5.254	5.246	5.301	5.207	5.309	652,450	5.2751	-0.30%
2007-12-06	0	6.750	6.650	6.880	6.680	6.800	123,680	831,736	6.7249	5.270	5.192	5.371	5.215	5.309	158,424	5.2501	-0.74%
2007-12-05	0	6.800	6.700	6.930	6.800	7.080	716,900	5,008,997	6.9870	5.309	5.231	5.410	5.309	5.527	918,292	5.4547	-1.45%
2007-12-04	0	6.900	6.860	6.900	6.790	7.000	308,520	2,141,225	6.9403	5.387	5.356	5.387	5.301	5.465	395,190	5.4182	-0.14%
2007-12-03	0	6.910	6.910	7.000	6.900	7.050	925,200	6,458,596	6.9808	5.395	5.395	5.465	5.387	5.504	1,185,108	5.4498	1.32%
2007-11-30	0	6.820	6.810	6.820	6.600	6.820	272,360	1,851,498	6.7980	5.324	5.316	5.324	5.153	5.324	348,872	5.3071	1.64%
2007-11-29	0	6.710	6.510	6.750	6.200	6.710	332,200	2,112,850	6.3602	5.238	5.082	5.270	4.840	5.238	425,522	4.9653	3.55%
2007-11-28	0	6.480	6.480	6.490	6.480	6.490	120,300	776,140	6.4517	5.059	5.059	5.067	5.059	5.067	154,095	5.0368	2.86%
2007-11-27	0	6.300	6.300	6.350	6.300	6.600	36,000	231,860	6.4406	4.918	4.918	4.957	4.918	5.153	46,113	5.0281	0.00%
2007-11-26	0	6.300	6.300	6.390	6.200	6.300	10,000	62,600	6.2600	4.918	4.918	4.989	4.840	4.918	12,809	4.8871	5.00%
2007-11-23	0	6.000	5.700	6.100	5.700	6.450	176,000	1,084,760	6.1634	4.684	4.450	4.762	4.450	5.035	225,442	4.8117	-9.09%
2007-11-22	0	6.600	6.570	6.600	6.600	6.700	12,300	81,359	6.6146	5.153	5.129	5.153	5.153	5.231	15,755	5.1639	-1.64%
2007-11-21	0	6.710	6.700	6.880	6.710	6.800	30,400	205,760	6.7684	5.238	5.231	5.371	5.238	5.309	38,940	5.2840	-4.42%
2007-11-20	0	7.020	6.800	7.020	6.650	7.020	156,000	1,087,280	6.9697	5.480	5.309	5.480	5.192	5.480	199,824	5.4412	1.01%
2007-11-19	0	6.950	6.950	7.000	6.880	7.090	1,845,300	12,924,180	7.0038	5.426	5.426	5.465	5.371	5.535	2,363,684	5.4678	2.96%
2007-11-16	0	6.750	6.660	6.800	6.500	7.000	357,200	2,407,262	6.7393	5.270	5.199	5.309	5.074	5.465	457,545	5.2613	-2.88%
2007-11-15	0	6.950	6.700	6.950	6.500	7.300	565,060	3,960,376	7.0088	5.426	5.231	5.426	5.074	5.699	723,797	5.4717	-3.47%
2007-11-14	0	7.200	7.000	7.270	6.800	7.490	858,340	6,181,185	7.2013	5.621	5.465	5.676	5.309	5.847	1,099,466	5.6220	1.41%
2007-11-13	0	7.100	7.060	7.100	6.950	7.200	676,846	4,813,825	7.1121	5.543	5.512	5.543	5.426	5.621	866,986	5.5524	0.28%
2007-11-12	0	7.080	7.080	7.090	6.500	7.200	585,000	4,035,841	6.8989	5.527	5.527	5.535	5.074	5.621	749,339	5.3859	4.12%
2007-11-09	0	6.800	6.700	6.850	6.250	6.850	457,360	3,009,640	6.5805	5.309	5.231	5.348	4.879	5.348	585,842	5.1373	6.25%
2007-11-08	0	6.400	6.300	6.600	6.100	6.400	108,000	677,000	6.2685	4.996	4.918	5.153	4.762	4.996	138,339	4.8938	1.91%
2007-11-07	0	6.280	6.200	6.320	6.000	6.380	94,660	592,794	6.2623	4.903	4.840	4.934	4.684	4.981	121,252	4.8889	1.29%
2007-11-06	0	6.200	6.180	6.300	6.000	6.200	182,140	1,103,900	6.0607	4.840	4.825	4.918	4.684	4.840	233,307	4.7315	5.08%
2007-11-05	0	5.900	5.900	6.000	5.900	6.000	57,000	340,000	5.9649	4.606	4.606	4.684	4.606	4.684	73,012	4.6567	0.00%
2007-11-02	0	5.900	5.800	5.950	5.800	6.300	143,100	838,585	5.8601	4.606	4.528	4.645	4.528	4.918	183,300	4.5749	-6.05%
2007-11-01	0	6.280	6.200	6.400	6.200	6.580	267,840	1,700,160	6.3477	4.903	4.840	4.996	4.840	5.137	343,082	4.9556	-1.57%
2007-10-31	0	6.380	6.320	6.400	6.100	6.750	255,900	1,652,775	6.4587	4.981	4.934	4.996	4.762	5.270	327,788	5.0422	-5.48%
2007-10-30	0	6.750	6.730	6.750	6.300	6.790	1,009,020	6,706,393	6.6464	5.270	5.254	5.270	4.918	5.301	1,292,475	5.1888	8.87%
2007-10-29	0	6.200	6.200	6.300	5.200	6.200	1,085,600	6,475,908	5.9653	4.840	4.840	4.918	4.060	4.840	1,390,568	4.6570	19.23%
2007-10-26	0	5.200	5.100	5.200	5.000	5.300	179,120	923,872	5.1578	4.060	3.982	4.060	3.903	4.138	229,439	4.0267	-1.14%
2007-10-25	0	5.260	5.180	5.300	5.000	5.300	331,400	1,718,670	5.1861	4.106	4.044	4.138	3.903	4.138	424,497	4.0487	6.26%
2007-10-24	0	4.950	4.800	5.000	4.450	5.100	166,900	811,966	4.8650	3.864	3.747	3.903	3.474	3.982	213,786	3.7980	6.45%
2007-10-23	0	4.650	4.550	4.650	4.500	4.650	49,540	227,016	4.5825	3.630	3.552	3.630	3.513	3.630	63,457	3.5775	1.53%
2007-10-22	0	4.580	4.560	4.580	4.350	4.580	78,000	346,400	4.4410	3.576	3.560	3.576	3.396	3.576	99,912	3.4671	-0.43%
2007-10-18	0	4.600	4.550	4.600	4.500	4.800	2,641,900	12,414,591	4.6991	3.591	3.552	3.591	3.513	3.747	3,384,065	3.6685	2.22%
2007-10-17	0	4.500	4.250	4.500	4.030	4.500	122,200	522,210	4.2734	3.513	3.318	3.513	3.146	3.513	156,529	3.3362	-2.17%
2007-10-16	0	4.600	4.600	4.680	4.550	4.700	60,160	276,825	4.6015	3.591	3.591	3.654	3.552	3.669	77,060	3.5923	-2.54%
2007-10-15	0	4.720	4.720	4.900	4.500	4.720	36,660	171,721	4.6842	3.685	3.685	3.825	3.513	3.685	46,959	3.6569	4.89%
2007-10-12	0	4.500	4.500	4.750	4.500	4.800	88,300	407,063	4.6100	3.513	3.513	3.708	3.513	3.747	113,105	3.5990	-5.26%
2007-10-11	0	4.750	4.750	4.900	4.680	4.800	152,160	719,356	4.7276	3.708	3.708	3.825	3.654	3.747	194,905	3.6908	-5.00%
2007-10-10	0	5.000	4.850	5.000	4.840	5.000	105,460	521,353	4.9436	3.903	3.786	3.903	3.779	3.903	135,086	3.8594	0.00%
2007-10-09	0	5.000	4.800	5.080	5.000	5.100	124,600	631,873	5.0712	3.903	3.747	3.966	3.903	3.982	159,603	3.9590	0.00%
2007-10-08	0	5.000	5.000	5.140	5.000	5.190	43,600	218,678	5.0156	3.903	3.903	4.013	3.903	4.052	55,848	3.9156	0.00%
2007-10-05	0	5.000	5.000	5.080	4.950	5.000	72,300	360,976	4.9928	3.903	3.903	3.966	3.864	3.903	92,611	3.8978	0.00%
2007-10-04	0	5.000	4.900	5.190	4.900	5.200	46,120	231,976	5.0298	3.903	3.825	4.052	3.825	4.060	59,076	3.9267	-3.85%
2007-10-03	0	5.200	4.900	5.200	5.000	5.300	214,100	1,089,882	5.0905	4.060	3.825	4.060	3.903	4.138	274,245	3.9741	1.96%
2007-10-02	0	5.100	5.100	5.200	4.900	5.240	122,140	618,916	5.0673	3.982	3.982	4.060	3.825	4.091	156,452	3.9560	0.00%
2007-09-28	0	5.100	5.050	5.200	5.100	5.300	244,540	1,263,261	5.1659	3.982	3.942	4.060	3.982	4.138	313,236	4.0329	-1.92%
2007-09-27	0	5.200	5.200	5.300	5.150	5.500	280,100	1,480,885	5.2870	4.060	4.060	4.138	4.021	4.294	358,786	4.1275	-5.45%
2007-09-25	0	5.500	5.400	5.550	5.500	5.800	144,280	810,804	5.6197	4.294	4.216	4.333	4.294	4.528	184,811	4.3872	0.00%
2007-09-24	0	5.500	5.310	5.650	5.200	5.600	27,200	148,448	5.4576	4.294	4.145	4.411	4.060	4.372	34,841	4.2607	-5.17%
2007-09-21	0	5.800	5.650	5.800	5.400	5.800	258,600	1,449,740	5.6061	4.528	4.411	4.528	4.216	4.528	331,246	4.3766	9.43%
2007-09-20	0	5.300	5.170	5.380	5.050	5.300	86,040	443,822	5.1583	4.138	4.036	4.200	3.942	4.138	110,210	4.0270	-0.93%
2007-09-19	0	5.350	5.330	5.350	5.050	5.800	643,580	3,359,529	5.2201	4.177	4.161	4.177	3.942	4.528	824,375	4.0752	-7.76%
2007-09-18	0	5.800	5.700	5.890	5.600	5.820	56,100	321,540	5.7316	4.528	4.450	4.598	4.372	4.544	71,860	4.4746	-4.92%
2007-09-17	0	6.100	6.000	6.100	6.100	6.600	300,100	1,880,545	6.2664	4.762	4.684	4.762	4.762	5.153	384,404	4.8921	-7.58%
2007-09-14	0	6.600	6.520	6.600	6.400	7.000	182,020	1,224,629	6.7280	5.153	5.090	5.153	4.996	5.465	233,153	5.2525	-3.65%
2007-09-13	0	6.850	6.730	6.850	6.710	7.200	144,200	1,009,058	6.9976	5.348	5.254	5.348	5.238	5.621	184,709	5.4630	0.00%
2007-09-12	0	6.850	6.800	6.900	6.600	7.700	267,600	1,870,427	6.9896	5.348	5.309	5.387	5.153	6.011	342,774	5.4567	-8.67%
2007-09-11	0	7.500	7.400	7.690	7.250	8.200	1,212,890	9,392,440	7.7439	5.855	5.777	6.003	5.660	6.402	1,553,616	6.0455	5.63%
2007-09-10	0	7.100	7.000	7.100	6.300	7.100	1,251,420	8,580,154	6.8563	5.543	5.465	5.543	4.918	5.543	1,602,970	5.3527	18.33%
2007-09-07	0	6.000	5.900	6.020	5.900	6.000	230,400	1,378,720	5.9840	4.684	4.606	4.700	4.606	4.684	295,124	4.6717	2.39%
2007-09-06	0	5.860	5.850	5.860	5.700	5.900	53,080	310,824	5.8558	4.575	4.567	4.575	4.450	4.606	67,991	4.5715	-0.68%
2007-09-05	0	5.900	5.900	5.980	5.800	6.000	397,300	2,350,920	5.9172	4.606	4.606	4.669	4.528	4.684	508,910	4.6195	0.00%
2007-09-04	0	5.900	5.900	5.920	5.490	6.120	335,900	1,981,474	5.8990	4.606	4.606	4.622	4.286	4.778	430,261	4.6053	4.42%
2007-09-03	0	5.650	5.500	5.800	5.650	5.880	32,000	186,740	5.8356	4.411	4.294	4.528	4.411	4.590	40,989	4.5558	-3.58%
2007-08-31	0	5.860	5.700	5.900	5.660	5.900	94,200	551,120	5.8505	4.575	4.450	4.606	4.419	4.606	120,663	4.5674	0.17%
2007-08-30	0	5.850	5.720	5.850	5.650	6.110	287,740	1,695,671	5.8931	4.567	4.466	4.567	4.411	4.770	368,572	4.6006	0.00%
2007-08-29	0	5.850	5.720	5.900	5.510	5.900	64,000	362,760	5.6681	4.567	4.466	4.606	4.302	4.606	81,979	4.4250	-4.10%
2007-08-28	0	6.100	6.050	6.100	5.790	6.200	658,000	4,003,160	6.0838	4.762	4.723	4.762	4.520	4.840	842,846	4.7496	3.39%
2007-08-27	0	5.900	5.700	5.900	5.060	5.900	97,400	543,710	5.5822	4.606	4.450	4.606	3.950	4.606	124,762	4.3580	18.00%
2007-08-24	0	5.000	4.800	5.300	4.800	5.000	66,000	322,020	4.8791	3.903	3.747	4.138	3.747	3.903	84,541	3.8090	8.70%
2007-08-23	0	4.600	4.510	4.990	4.600	4.600	46,140	212,030	4.5954	3.591	3.521	3.896	3.591	3.591	59,102	3.5875	2.22%
2007-08-22	0	4.500	4.360	4.500	4.250	4.500	120,560	524,630	4.3516	3.513	3.404	3.513	3.318	3.513	154,428	3.3973	4.65%
2007-08-21	0	4.300	4.100	4.400	4.300	4.300	10,000	43,000	4.3000	3.357	3.201	3.435	3.357	3.357	12,809	3.3570	0.00%
2007-08-20	0	4.300	4.300	4.500	4.200	4.400	62,300	269,680	4.3287	3.357	3.357	3.513	3.279	3.435	79,801	3.3794	6.44%
2007-08-17	0	4.040	3.720	4.140	3.710	4.040	120,460	474,400	3.9382	3.154	2.904	3.232	2.896	3.154	154,300	3.0745	0.75%
2007-08-16	0	4.010	4.010	4.150	4.000	4.390	146,100	601,070	4.1141	3.131	3.131	3.240	3.123	3.427	187,143	3.2118	-10.69%
2007-08-15	0	4.490	4.300	4.500	4.000	4.540	401,300	1,709,290	4.2594	3.505	3.357	3.513	3.123	3.544	514,034	3.3252	-10.02%
2007-08-14	0	4.990	4.900	4.990	5.000	5.050	38,000	191,100	5.0289	3.896	3.825	3.896	3.903	3.942	48,675	3.9260	-4.04%
2007-08-13	0	5.200	5.120	5.290	5.050	5.500	55,100	284,055	5.1553	4.060	3.997	4.130	3.942	4.294	70,579	4.0247	-5.45%
2007-08-10	0	5.500	5.240	5.590	5.450	5.590	202,000	1,110,500	5.4975	4.294	4.091	4.364	4.255	4.364	258,746	4.2919	0.00%
2007-08-09	0	5.500	5.500	5.700	5.450	6.000	191,200	1,088,830	5.6947	4.294	4.294	4.450	4.255	4.684	244,912	4.4458	-2.65%
2007-08-08	0	5.650	5.600	5.800	5.450	5.650	54,800	305,690	5.5783	4.411	4.372	4.528	4.255	4.411	70,194	4.3549	4.63%
2007-08-07	0	5.400	5.400	5.490	5.400	6.100	337,400	1,910,370	5.6620	4.216	4.216	4.286	4.216	4.762	432,183	4.4203	-8.47%
2007-08-06	0	5.900	5.900	5.990	5.700	6.100	308,840	1,834,693	5.9406	4.606	4.606	4.676	4.450	4.762	395,600	4.6378	3.51%
2007-08-03	0	5.700	5.680	5.990	5.600	6.080	170,300	1,010,530	5.9338	4.450	4.434	4.676	4.372	4.747	218,141	4.6325	0.00%
2007-08-02	0	5.700	5.700	5.820	5.700	6.000	147,440	864,932	5.8663	4.450	4.450	4.544	4.450	4.684	188,859	4.5798	-2.56%
2007-08-01	0	5.850	5.850	5.920	5.850	6.050	263,700	1,556,600	5.9029	4.567	4.567	4.622	4.567	4.723	337,779	4.6083	-2.50%
2007-07-31	0	6.000	6.000	6.050	5.900	6.100	137,500	829,522	6.0329	4.684	4.684	4.723	4.606	4.762	176,127	4.7098	0.00%
2007-07-30	0	6.000	5.830	6.000	5.800	6.000	60,200	358,240	5.9508	4.684	4.551	4.684	4.528	4.684	77,111	4.6457	0.00%
2007-07-27	0	6.000	5.760	6.000	5.700	6.100	306,000	1,790,620	5.8517	4.684	4.497	4.684	4.450	4.762	391,962	4.5684	-0.83%
2007-07-26	0	6.050	6.000	6.050	5.900	6.330	249,620	1,553,836	6.2248	4.723	4.684	4.723	4.606	4.942	319,744	4.8596	-0.82%
2007-07-25	0	6.100	6.050	6.160	5.650	6.280	338,700	1,999,440	5.9033	4.762	4.723	4.809	4.411	4.903	433,848	4.6086	5.17%
2007-07-24	0	5.800	5.760	5.800	5.750	5.850	189,700	1,100,275	5.8001	4.528	4.497	4.528	4.489	4.567	242,991	4.5281	-0.85%
2007-07-23	0	5.850	5.800	5.850	5.800	6.000	152,700	890,965	5.8347	4.567	4.528	4.567	4.528	4.684	195,597	4.5551	-4.10%
2007-07-20	0	6.100	6.050	6.100	5.980	6.100	115,200	692,820	6.0141	4.762	4.723	4.762	4.669	4.762	147,562	4.6951	0.00%
2007-07-19	0	6.100	6.100	6.150	6.000	6.150	120,300	732,570	6.0895	4.762	4.762	4.801	4.684	4.801	154,095	4.7540	-1.61%
2007-07-18	0	6.200	6.190	6.280	6.190	6.350	117,480	731,728	6.2285	4.840	4.832	4.903	4.832	4.957	150,483	4.8625	0.49%
2007-07-17	0	6.170	6.170	6.450	6.160	6.500	95,100	602,760	6.3382	4.817	4.817	5.035	4.809	5.074	121,816	4.9481	-2.83%
2007-07-16	0	6.350	6.350	6.500	6.350	7.000	125,360	835,064	6.6613	4.957	4.957	5.074	4.957	5.465	160,576	5.2004	-7.30%
2007-07-13	0	6.850	6.730	6.850	6.500	7.100	783,946	5,464,933	6.9711	5.348	5.254	5.348	5.074	5.543	1,004,173	5.4422	7.20%
2007-07-12	0	6.390	6.380	6.390	5.700	6.400	673,840	4,230,704	6.2785	4.989	4.981	4.989	4.450	4.996	863,136	4.9016	12.70%
2007-07-11	0	5.670	5.670	5.750	5.650	6.000	286,940	1,645,526	5.7347	4.427	4.427	4.489	4.411	4.684	367,547	4.4770	-7.05%
2007-07-10	0	6.100	5.950	6.100	5.850	6.500	463,660	2,794,863	6.0278	4.762	4.645	4.762	4.567	5.074	593,912	4.7059	-6.15%
2007-07-09	0	6.500	6.310	6.500	6.000	6.960	373,740	2,424,396	6.4869	5.074	4.926	5.074	4.684	5.434	478,731	5.0642	-7.14%
2007-07-06	0	7.000	6.980	7.000	6.950	7.100	426,100	2,978,732	6.9907	5.465	5.449	5.465	5.426	5.543	545,800	5.4575	-2.78%
2007-07-05	0	7.200	7.010	7.300	7.000	7.270	682,800	4,838,030	7.0856	5.621	5.473	5.699	5.465	5.676	874,613	5.5316	-2.04%
2007-07-04	0	7.350	7.290	7.350	7.000	7.500	826,100	5,993,857	7.2556	5.738	5.691	5.738	5.465	5.855	1,058,169	5.6644	-0.68%
2007-07-03	0	7.400	7.360	7.440	7.360	7.580	680,540	5,092,785	7.4834	5.777	5.746	5.808	5.746	5.918	871,718	5.8422	2.07%
2007-06-29	0	7.250	7.250	7.450	7.200	7.600	596,300	4,434,548	7.4368	5.660	5.660	5.816	5.621	5.933	763,813	5.8058	-4.35%
2007-06-28	0	7.580	7.520	7.580	7.400	8.000	418,320	3,203,559	7.6582	5.918	5.871	5.918	5.777	6.246	535,835	5.9786	1.88%
2007-06-27	0	7.440	7.300	7.440	7.200	7.680	464,600	3,444,973	7.4149	5.808	5.699	5.808	5.621	5.996	595,116	5.7887	-0.13%
2007-06-26	0	7.450	7.320	7.450	7.200	7.680	425,800	3,144,596	7.3851	5.816	5.715	5.816	5.621	5.996	545,416	5.7655	4.93%
2007-06-25	0	7.100	7.100	7.300	7.010	7.800	281,840	2,132,028	7.5647	5.543	5.543	5.699	5.473	6.089	361,015	5.9057	-8.97%
2007-06-22	0	7.800	7.760	7.860	7.620	8.000	549,880	4,306,399	7.8315	6.089	6.058	6.136	5.949	6.246	704,353	6.1140	-1.27%
2007-06-21	0	7.900	7.850	7.900	7.700	7.950	553,140	4,342,044	7.8498	6.167	6.128	6.167	6.011	6.206	708,529	6.1283	1.15%
2007-06-20	0	7.810	7.800	7.850	7.500	8.000	482,400	3,763,358	7.8013	6.097	6.089	6.128	5.855	6.246	617,916	6.0904	6.99%
2007-06-18	0	7.300	7.220	7.500	6.890	8.350	1,002,920	7,496,573	7.4747	5.699	5.637	5.855	5.379	6.519	1,284,661	5.8354	-10.65%
2007-06-15	0	8.170	8.170	8.180	8.000	9.000	1,049,700	8,730,704	8.3173	6.378	6.378	6.386	6.246	7.026	1,344,583	6.4932	-7.68%
2007-06-14	0	8.850	8.830	9.000	8.790	9.400	822,820	7,426,277	9.0254	6.909	6.893	7.026	6.862	7.338	1,053,967	7.0460	0.45%
2007-06-13	0	8.810	8.800	8.920	8.720	9.250	1,173,100	10,398,599	8.8642	6.878	6.870	6.964	6.808	7.221	1,502,648	6.9202	-5.06%
2007-06-12	0	9.280	9.250	9.290	9.100	10.00	1,998,640	18,817,320	9.4151	7.245	7.221	7.253	7.104	7.807	2,560,100	7.3502	4.50%
2007-06-11	0	8.880	8.880	9.010	7.500	9.350	4,115,040	35,507,359	8.6287	6.933	6.933	7.034	5.855	7.299	5,271,041	6.7363	25.07%
2007-06-08	0	7.100	7.000	7.100	6.950	7.100	445,820	3,132,480	7.0263	5.543	5.465	5.543	5.426	5.543	571,060	5.4854	0.00%
2007-06-07	0	7.100	6.900	7.110	6.850	7.150	420,460	2,964,774	7.0513	5.543	5.387	5.551	5.348	5.582	538,576	5.5048	1.43%
2007-06-06	0	7.000	6.950	7.000	6.800	7.280	1,052,620	7,415,510	7.0448	5.465	5.426	5.465	5.309	5.683	1,348,323	5.4998	5.26%
2007-06-05	0	6.650	6.650	6.850	6.400	6.800	662,720	4,400,641	6.6403	5.192	5.192	5.348	4.996	5.309	848,892	5.1840	-2.21%
2007-06-04	0	6.800	6.640	6.800	6.600	7.300	736,580	5,076,368	6.8918	5.309	5.184	5.309	5.153	5.699	943,501	5.3804	1.34%
2007-06-01	0	6.710	6.710	6.940	6.650	7.500	592,580	4,091,558	6.9047	5.238	5.238	5.418	5.192	5.855	759,048	5.3904	-7.45%
2007-05-31	0	7.250	7.300	7.450	7.230	7.900	1,523,860	11,439,765	7.5071	5.660	5.699	5.816	5.644	6.167	1,951,944	5.8607	0.69%
2007-05-30	0	7.200	7.150	7.190	6.310	7.990	2,426,520	17,242,264	7.1058	5.621	5.582	5.613	4.926	6.238	3,108,181	5.5474	-4.38%
2007-05-29	0	7.530	7.450	7.530	6.750	8.000	3,349,760	24,952,118	7.4489	5.879	5.816	5.879	5.270	6.246	4,290,778	5.8153	9.93%
2007-05-28	0	6.850	6.800	6.850	4.880	7.100	4,193,760	25,898,839	6.1756	5.348	5.309	5.348	3.810	5.543	5,371,875	4.8212	44.21%
2007-05-25	0	4.750	4.730	4.750	4.400	4.780	4,007,820	18,577,201	4.6352	3.708	3.693	3.708	3.435	3.732	5,133,701	3.6187	7.95%
2007-05-23	0	4.400	4.360	4.420	3.780	4.780	7,854,520	34,392,811	4.3787	3.435	3.404	3.451	2.951	3.732	10,061,020	3.4184	17.33%
2007-05-22	0	3.750	3.740	3.750	3.090	3.780	6,339,360	22,561,975	3.5590	2.928	2.920	2.928	2.412	2.951	8,120,220	2.7785	21.36%
2007-05-21	0	3.090	3.070	3.100	2.880	3.150	1,622,500	4,871,665	3.0026	2.412	2.397	2.420	2.248	2.459	2,078,294	2.3441	3.34%
2007-05-18	0	2.990	2.950	3.000	2.800	3.050	995,500	2,976,430	2.9899	2.334	2.303	2.342	2.186	2.381	1,275,157	2.3342	-3.24%
2007-05-17	0	3.090	3.010	3.090	2.650	3.100	4,187,540	12,435,056	2.9695	2.412	2.350	2.412	2.069	2.420	5,363,908	2.3183	11.15%
2007-05-16	0	2.780	2.750	2.780	2.610	3.060	1,525,020	4,274,143	2.8027	2.170	2.147	2.170	2.038	2.389	1,953,430	2.1880	-5.44%
2007-05-15	0	2.940	2.900	2.950	2.480	3.170	3,904,040	11,391,642	2.9179	2.295	2.264	2.303	1.936	2.475	5,000,767	2.2780	18.55%
2007-05-14	0	2.480	2.440	2.520	2.160	2.500	1,950,880	4,627,605	2.3721	1.936	1.905	1.967	1.686	1.952	2,498,923	1.8518	7.83%
2007-05-11	0	2.300	2.290	2.310	2.000	2.380	3,324,840	7,420,371	2.2318	1.796	1.788	1.803	1.561	1.858	4,258,858	1.7423	17.35%
2007-05-10	0	1.960	1.910	1.960	1.860	1.960	206,300	391,566	1.8980	1.530	1.491	1.530	1.452	1.530	264,254	1.4818	5.38%
2007-05-09	0	1.860	1.860	1.910	1.860	1.900	127,080	240,374	1.8915	1.452	1.452	1.491	1.452	1.483	162,779	1.4767	0.54%
2007-05-08	0	1.850	1.850	1.880	1.830	1.900	127,840	237,867	1.8607	1.444	1.444	1.468	1.429	1.483	163,753	1.4526	0.54%
2007-05-07	0	1.840	1.840	1.900	1.830	1.890	312,840	579,922	1.8537	1.436	1.436	1.483	1.429	1.476	400,723	1.4472	-2.65%
2007-05-04	0	1.890	1.890	1.900	1.880	1.940	58,800	112,559	1.9143	1.476	1.476	1.483	1.468	1.515	75,318	1.4944	-1.56%
2007-05-03	0	1.920	1.880	1.920	1.800	1.930	580,200	1,100,412	1.8966	1.499	1.468	1.499	1.405	1.507	743,190	1.4807	2.13%
2007-05-02	0	1.880	1.880	1.920	1.840	1.930	122,000	229,780	1.8834	1.468	1.468	1.499	1.436	1.507	156,272	1.4704	2.73%
2007-04-30	0	1.830	1.770	1.900	1.770	1.920	343,340	641,481	1.8684	1.429	1.382	1.483	1.382	1.499	439,791	1.4586	0.00%
2007-04-27	0	1.830	1.830	1.890	1.730	1.900	331,800	609,582	1.8372	1.429	1.429	1.476	1.351	1.483	425,010	1.4343	-1.08%
2007-04-26	0	1.850	1.880	1.910	1.830	1.950	234,660	442,530	1.8858	1.444	1.468	1.491	1.429	1.522	300,581	1.4722	-1.60%
2007-04-25	0	1.880	1.850	1.890	1.800	1.900	421,200	775,110	1.8402	1.468	1.444	1.476	1.405	1.483	539,524	1.4367	-4.08%
2007-04-24	0	1.960	1.900	1.980	1.900	2.000	178,100	343,766	1.9302	1.530	1.483	1.546	1.483	1.561	228,132	1.5069	2.08%
2007-04-23	0	1.920	1.920	1.940	1.800	1.960	312,380	592,223	1.8958	1.499	1.499	1.515	1.405	1.530	400,134	1.4801	-2.04%
2007-04-20	0	1.960	1.960	2.000	1.950	2.050	722,500	1,430,525	1.9800	1.530	1.530	1.561	1.522	1.600	925,465	1.5457	3.16%
2007-04-19	0	1.900	1.900	1.930	1.900	1.990	296,300	578,908	1.9538	1.483	1.483	1.507	1.483	1.554	379,537	1.5253	-1.55%
2007-04-18	0	1.930	1.910	1.960	1.930	2.000	452,600	880,135	1.9446	1.507	1.491	1.530	1.507	1.561	579,745	1.5181	-1.53%
2007-04-17	0	1.960	1.940	1.970	1.900	2.000	525,920	1,009,385	1.9193	1.530	1.515	1.538	1.483	1.561	673,662	1.4984	-3.45%
2007-04-16	0	2.030	2.010	2.040	1.900	2.080	402,400	801,972	1.9930	1.585	1.569	1.593	1.483	1.624	515,443	1.5559	1.50%
2007-04-13	0	2.000	2.000	2.020	1.950	2.060	416,260	821,088	1.9725	1.561	1.561	1.577	1.522	1.608	533,196	1.5399	0.00%
2007-04-12	0	2.000	2.000	2.040	1.800	2.180	2,485,560	4,991,298	2.0081	1.561	1.561	1.593	1.405	1.702	3,183,806	1.5677	2.56%
2007-04-11	0	1.950	1.910	1.960	1.820	2.000	1,406,940	2,661,013	1.8913	1.522	1.491	1.530	1.421	1.561	1,802,179	1.4766	-2.99%
2007-04-10	0	2.010	2.000	2.010	1.910	2.500	2,588,400	5,332,727	2.0602	1.569	1.561	1.569	1.491	1.952	3,315,536	1.6084	-17.62%
2007-04-04	0	2.440	2.440	2.470	2.360	3.600	7,080,500	20,283,845	2.8647	1.905	1.905	1.928	1.842	2.810	9,069,562	2.2365	-9.29%
2007-04-03	0	2.690	2.700	2.800	1.560	2.800	5,670,320	12,921,536	2.2788	2.100	2.108	2.186	1.218	2.186	7,263,232	1.7790	73.55%
2007-04-02	0	1.550	1.550	1.590	1.550	1.590	204,500	319,860	1.5641	1.210	1.210	1.241	1.210	1.241	261,948	1.2211	-4.91%
2007-03-30	0	1.630	1.600	1.640	1.570	1.670	722,000	1,170,360	1.6210	1.273	1.249	1.280	1.226	1.304	924,825	1.2655	3.82%
2007-03-29	0	1.570	1.560	1.570	1.540	1.570	728,600	1,137,754	1.5616	1.226	1.218	1.226	1.202	1.226	933,279	1.2191	2.61%
2007-03-28	0	1.530	1.510	1.530	1.500	1.570	194,600	295,711	1.5196	1.194	1.179	1.194	1.171	1.226	249,267	1.1863	0.66%
2007-03-27	0	1.520	1.520	1.560	1.500	1.600	760,880	1,193,794	1.5690	1.187	1.187	1.218	1.171	1.249	974,627	1.2249	3.40%
2007-03-26	0	1.470	1.470	1.530	1.460	1.580	83,700	122,985	1.4694	1.148	1.148	1.194	1.140	1.233	107,213	1.1471	0.68%
2007-03-23	0	1.460	1.460	1.540	1.460	1.480	20,700	30,314	1.4644	1.140	1.140	1.202	1.140	1.155	26,515	1.1433	0.69%
2007-03-22	0	1.450	1.430	1.500	1.450	1.550	317,500	479,279	1.5095	1.132	1.116	1.171	1.132	1.210	406,692	1.1785	-5.84%
2007-03-21	0	1.540	1.450	1.550	1.400	1.540	142,600	206,848	1.4505	1.202	1.132	1.210	1.093	1.202	182,659	1.1324	6.21%
2007-03-20	0	1.450	1.440	1.450	1.440	1.450	100,700	145,494	1.4448	1.132	1.124	1.132	1.124	1.132	128,989	1.1280	0.69%
2007-03-19	0	1.440	1.440	1.540	1.360	1.430	62,400	88,384	1.4164	1.124	1.124	1.202	1.062	1.116	79,929	1.1058	-6.49%
2007-03-16	0	1.540	1.460	1.540	1.400	1.540	88,040	132,534	1.5054	1.202	1.140	1.202	1.093	1.202	112,772	1.1752	-0.65%
2007-03-15	0	1.550	1.500	1.550	1.550	1.570	76,100	118,151	1.5526	1.210	1.171	1.210	1.210	1.226	97,478	1.2121	0.00%
2007-03-14	0	1.550	1.530	1.550	1.430	1.550	197,500	298,510	1.5114	1.210	1.194	1.210	1.116	1.210	252,982	1.1800	3.33%
2007-03-13	0	1.500	1.500	1.530	1.480	1.570	103,100	156,260	1.5156	1.171	1.171	1.194	1.155	1.226	132,063	1.1832	-3.23%
2007-03-12	0	1.550	1.510	1.570	1.530	1.580	185,700	289,568	1.5593	1.210	1.179	1.226	1.194	1.233	237,867	1.2174	0.00%
2007-03-09	0	1.550	1.540	1.550	1.550	1.560	180,000	279,500	1.5528	1.210	1.202	1.210	1.210	1.218	230,566	1.2122	1.31%
2007-03-08	0	1.530	1.480	1.550	1.460	1.530	358,200	541,004	1.5103	1.194	1.155	1.210	1.140	1.194	458,826	1.1791	-0.65%
2007-03-07	0	1.540	1.460	1.540	1.450	1.550	154,000	235,760	1.5309	1.202	1.140	1.202	1.132	1.210	197,262	1.1952	-0.65%
2007-03-06	0	1.550	1.450	1.550	1.360	1.550	196,000	291,460	1.4870	1.210	1.132	1.210	1.062	1.210	251,061	1.1609	14.81%
2007-03-05	0	1.350	1.300	1.430	1.350	1.450	296,000	412,860	1.3948	1.054	1.015	1.116	1.054	1.132	379,153	1.0889	-6.90%
2007-03-02	0	1.450	1.450	1.480	1.450	1.550	126,000	188,380	1.4951	1.132	1.132	1.155	1.132	1.210	161,396	1.1672	-6.45%
2007-03-01	0	1.550	1.500	1.550	1.400	1.550	100,400	151,924	1.5132	1.210	1.171	1.210	1.093	1.210	128,604	1.1813	6.16%
2007-02-28	0	1.460	1.460	1.500	1.310	1.480	367,300	509,646	1.3875	1.140	1.140	1.171	1.023	1.155	470,482	1.0832	-2.67%
2007-02-27	0	1.500	1.500	1.530	1.500	1.550	248,300	374,438	1.5080	1.171	1.171	1.194	1.171	1.210	318,053	1.1773	-3.23%
2007-02-26	0	1.550	1.530	1.560	1.530	1.560	68,400	105,440	1.5415	1.210	1.194	1.218	1.194	1.218	87,615	1.2034	1.31%
2007-02-23	0	1.530	1.530	1.550	1.530	1.530	48,500	74,130	1.5285	1.194	1.194	1.210	1.194	1.194	62,125	1.1932	-3.16%
2007-02-22	0	1.580	1.550	1.580	1.510	1.580	194,200	303,146	1.5610	1.233	1.210	1.233	1.179	1.233	248,755	1.2187	0.64%
2007-02-21	0	1.570	1.530	1.570	1.430	1.570	42,000	63,020	1.5005	1.226	1.194	1.226	1.116	1.226	53,799	1.1714	0.00%
2007-02-16	0	1.570	1.540	1.570	1.510	1.570	218,400	337,258	1.5442	1.226	1.202	1.226	1.179	1.226	279,753	1.2056	0.00%
2007-02-15	0	1.570	1.540	1.570	1.500	1.600	522,360	817,924	1.5658	1.226	1.202	1.226	1.171	1.249	669,102	1.2224	1.29%
2007-02-14	0	1.550	1.510	1.550	1.500	1.570	113,240	174,006	1.5366	1.210	1.179	1.210	1.171	1.226	145,051	1.1996	2.65%
2007-02-13	0	1.510	1.510	1.520	1.460	1.600	344,400	537,539	1.5608	1.179	1.179	1.187	1.140	1.249	441,149	1.2185	-6.21%
2007-02-12	0	1.610	1.580	1.610	1.520	1.640	649,760	1,036,940	1.5959	1.257	1.233	1.257	1.187	1.280	832,291	1.2459	7.33%
2007-02-09	0	1.500	1.450	1.500	1.370	1.500	722,400	1,059,694	1.4669	1.171	1.132	1.171	1.070	1.171	925,337	1.1452	9.49%
2007-02-08	0	1.370	1.370	1.400	1.330	1.400	664,980	901,444	1.3556	1.070	1.070	1.093	1.038	1.093	851,787	1.0583	3.01%
2007-02-07	0	1.330	1.320	1.330	1.300	1.350	228,900	304,520	1.3304	1.038	1.031	1.038	1.015	1.054	293,203	1.0386	0.00%
2007-02-06	0	1.330	1.300	1.340	1.280	1.330	168,000	219,391	1.3059	1.038	1.015	1.046	0.999	1.038	215,195	1.0195	3.91%
2007-02-05	0	1.280	1.280	1.300	1.270	1.290	130,340	166,700	1.2790	0.999	0.999	1.015	0.991	1.007	166,955	0.9985	0.00%
2007-02-02	0	1.280	1.280	1.320	1.270	1.270	17,800	22,534	1.2660	0.999	0.999	1.031	0.991	0.991	22,800	0.9883	-1.54%
2007-02-01	0	1.300	1.300	1.340	1.300	1.320	57,200	74,946	1.3102	1.015	1.015	1.046	1.015	1.031	73,269	1.0229	1.56%
2007-01-31	0	1.280	1.280	1.320	1.280	1.340	122,300	160,803	1.3148	0.999	0.999	1.031	0.999	1.046	156,657	1.0265	-1.54%
2007-01-30	0	1.300	1.290	1.300	1.260	1.300	284,500	365,445	1.2845	1.015	1.007	1.015	0.984	1.015	364,422	1.0028	-0.76%
2007-01-29	0	1.310	1.310	1.330	1.290	1.310	200,440	259,798	1.2961	1.023	1.023	1.038	1.007	1.023	256,748	1.0119	-1.50%
2007-01-26	0	1.330	1.330	1.340	1.290	1.340	312,940	410,285	1.3111	1.038	1.038	1.046	1.007	1.046	400,851	1.0235	-0.75%
2007-01-25	0	1.340	1.340	1.370	1.330	1.400	258,880	351,509	1.3578	1.046	1.046	1.070	1.038	1.093	331,605	1.0600	0.00%
2007-01-24	0	1.340	1.340	1.350	1.340	1.390	447,100	604,571	1.3522	1.046	1.046	1.054	1.046	1.085	572,700	1.0557	0.00%
2007-01-23	0	1.340	1.330	1.340	1.300	1.400	385,000	509,808	1.3242	1.046	1.038	1.046	1.015	1.093	493,155	1.0338	1.52%
2007-01-22	0	1.320	1.320	1.330	1.260	1.350	836,700	1,092,230	1.3054	1.031	1.031	1.038	0.984	1.054	1,071,747	1.0191	4.76%
2007-01-19	0	1.260	1.260	1.320	1.220	1.340	1,169,860	1,475,570	1.2613	0.984	0.984	1.031	0.952	1.046	1,498,498	0.9847	-5.97%
2007-01-18	0	1.340	1.320	1.340	1.260	1.400	1,723,000	2,286,818	1.3272	1.046	1.031	1.046	0.984	1.093	2,207,027	1.0362	-5.63%
2007-01-17	0	1.420	1.420	1.440	1.400	1.490	775,500	1,101,125	1.4199	1.109	1.109	1.124	1.093	1.163	993,354	1.1085	-4.70%
2007-01-16	0	1.490	1.490	1.500	1.370	1.510	582,700	849,538	1.4579	1.163	1.163	1.171	1.070	1.179	746,393	1.1382	-5.10%
2007-01-15	0	1.570	1.530	1.570	1.500	1.600	656,060	1,002,849	1.5286	1.226	1.194	1.226	1.171	1.249	840,361	1.1934	-3.68%
2007-01-12	0	1.630	1.570	1.630	1.620	1.660	232,000	378,920	1.6333	1.273	1.226	1.273	1.265	1.296	297,174	1.2751	5.16%
2007-01-11	0	1.550	1.550	1.570	1.540	1.570	148,400	230,000	1.5499	1.210	1.210	1.226	1.202	1.226	190,089	1.2100	0.65%
2007-01-10	0	1.540	1.530	1.540	1.510	1.590	134,000	204,440	1.5257	1.202	1.194	1.202	1.179	1.241	171,643	1.1911	-6.10%
2007-01-09	0	1.640	1.620	1.650	1.620	1.670	218,000	355,920	1.6327	1.280	1.265	1.288	1.265	1.304	279,241	1.2746	1.23%
2007-01-08	0	1.620	1.620	1.650	1.500	1.700	398,400	648,400	1.6275	1.265	1.265	1.288	1.171	1.327	510,319	1.2706	-3.57%
2007-01-05	0	1.680	1.650	1.680	1.550	1.680	666,000	1,105,080	1.6593	1.312	1.288	1.312	1.210	1.312	853,093	1.2954	1.82%
2007-01-04	0	1.650	1.640	1.650	1.650	1.800	1,903,600	3,194,309	1.6780	1.288	1.280	1.288	1.288	1.405	2,438,361	1.3100	-1.79%
2007-01-03	0	1.680	1.640	1.680	1.640	1.960	1,356,000	2,320,540	1.7113	1.312	1.280	1.312	1.280	1.530	1,736,929	1.3360	-11.58%
2007-01-02	0	1.900	1.900	1.970	1.850	2.100	988,500	1,930,530	1.9530	1.483	1.483	1.538	1.444	1.639	1,266,190	1.5247	3.83%
2006-12-29	0	1.830	1.830	1.840	1.640	1.910	848,900	1,570,014	1.8495	1.429	1.429	1.436	1.280	1.491	1,087,374	1.4439	11.59%
2006-12-28	0	1.640	1.640	1.720	1.380	2.020	1,886,500	3,373,641	1.7883	1.280	1.280	1.343	1.077	1.577	2,416,458	1.3961	20.59%
2006-12-27	0	1.360	1.360	1.370	1.180	1.380	780,200	1,003,270	1.2859	1.062	1.062	1.070	0.921	1.077	999,375	1.0039	-11.11%
2006-12-22	0	2.730	2.730	2.800	2.720	2.880	623,680	1,742,263	2.7935	1.194	1.194	1.225	1.190	1.260	1,425,461	1.2222	0.37%
2006-12-21	0	2.720	2.720	2.800	2.550	2.800	592,860	1,578,675	2.6628	1.190	1.190	1.225	1.116	1.225	1,355,020	1.1651	7.51%
2006-12-20	0	2.530	2.530	2.550	2.450	2.550	753,260	1,895,120	2.5159	1.107	1.107	1.116	1.072	1.116	1,721,625	1.1008	3.69%
2006-12-19	0	2.440	2.380	2.450	2.350	2.500	359,100	866,940	2.4142	1.068	1.041	1.072	1.028	1.094	820,746	1.0563	-0.41%
2006-12-18	0	2.450	2.400	2.450	2.210	2.500	804,260	1,936,685	2.4080	1.072	1.050	1.072	0.967	1.094	1,838,189	1.0536	15.57%
2006-12-15	0	2.120	2.110	2.150	2.120	2.150	51,600	109,860	2.1291	0.928	0.923	0.941	0.928	0.941	117,935	0.9315	-1.40%
2006-12-14	0	2.150	2.100	2.150	2.150	2.180	152,000	328,220	2.1593	0.941	0.919	0.941	0.941	0.954	347,406	0.9448	-0.92%
2006-12-13	0	2.170	2.130	2.170	2.110	2.170	23,600	50,100	2.1229	0.949	0.932	0.949	0.923	0.949	53,939	0.9288	0.00%
2006-12-12	0	2.170	2.130	2.170	2.130	2.190	124,000	269,820	2.1760	0.949	0.932	0.949	0.932	0.958	283,410	0.9520	1.88%
2006-12-11	0	2.130	2.130	2.190	2.100	2.200	142,100	308,345	2.1699	0.932	0.932	0.958	0.919	0.963	324,779	0.9494	-2.74%
2006-12-08	0	2.190	2.120	2.190	2.100	2.190	29,200	62,424	2.1378	0.958	0.928	0.958	0.919	0.958	66,738	0.9354	1.86%
2006-12-07	0	2.150	2.080	2.160	2.050	2.160	184,200	387,432	2.1033	0.941	0.910	0.945	0.897	0.945	421,001	0.9203	3.86%
2006-12-06	0	2.070	2.060	2.110	2.070	2.200	115,200	247,236	2.1461	0.906	0.901	0.923	0.906	0.963	263,297	0.9390	-0.96%
2006-12-05	0	2.090	2.070	2.100	2.090	2.100	63,000	132,160	2.0978	0.914	0.906	0.919	0.914	0.919	143,991	0.9178	-1.88%
2006-12-04	0	2.130	2.120	2.130	2.100	2.150	67,000	143,290	2.1387	0.932	0.928	0.932	0.919	0.941	153,133	0.9357	-0.47%
2006-12-01	0	2.140	2.120	2.150	2.120	2.190	140,700	300,720	2.1373	0.936	0.928	0.941	0.928	0.958	321,579	0.9351	-2.73%
2006-11-30	0	2.200	2.100	2.200	2.080	2.210	570,000	1,215,500	2.1325	0.963	0.919	0.963	0.910	0.967	1,302,772	0.9330	-0.45%
2006-11-29	0	2.210	2.180	2.210	2.150	2.280	244,960	539,590	2.2028	0.967	0.954	0.967	0.941	0.998	559,872	0.9638	2.79%
2006-11-28	0	2.150	2.110	2.250	2.150	2.350	221,900	485,210	2.1866	0.941	0.923	0.984	0.941	1.028	507,167	0.9567	-5.70%
2006-11-27	0	2.280	2.250	2.280	2.300	2.450	380,240	911,728	2.3978	0.998	0.984	0.998	1.006	1.072	869,063	1.0491	-2.15%
2006-11-24	0	2.330	2.330	2.370	2.300	2.420	1,612,600	3,825,898	2.3725	1.019	1.019	1.037	1.006	1.059	3,685,702	1.0380	3.56%
2006-11-23	0	2.250	2.220	2.250	2.000	2.500	2,868,900	6,356,594	2.2157	0.984	0.971	0.984	0.875	1.094	6,557,057	0.9694	38.04%
2006-11-22	1	-	-	-	-	-	0	0	-	0.713	-	-	-	-	0	-	0.00%
2006-11-21	1	-	-	-	-	-	0	0	-	0.713	-	-	-	-	0	-	0.00%
2006-11-20	1	-	-	-	-	-	0	0	-	0.713	-	-	-	-	0	-	0.00%
2006-11-17	1	-	-	-	-	-	0	0	-	0.713	-	-	-	-	0	-	0.00%
2006-11-16	1	-	-	-	-	-	0	0	-	0.713	-	-	-	-	0	-	0.00%
2006-11-15	1	-	-	-	-	-	0	0	-	0.713	-	-	-	-	0	-	0.00%
2006-11-14	1	-	-	-	-	-	0	0	-	0.713	-	-	-	-	0	-	0.00%
2006-11-13	0	1.630	1.620	1.640	1.630	1.680	127,300	209,045	1.6421	0.713	0.709	0.718	0.713	0.735	290,952	0.7185	-2.98%
2006-11-10	0	1.680	1.660	1.690	1.650	1.680	94,300	156,646	1.6611	0.735	0.726	0.739	0.722	0.735	215,529	0.7268	1.82%
2006-11-09	0	1.650	1.650	1.660	1.630	1.660	81,980	135,510	1.6530	0.722	0.722	0.726	0.713	0.726	187,371	0.7232	1.23%
2006-11-08	0	1.630	1.630	1.640	1.610	1.630	116,800	190,104	1.6276	0.713	0.713	0.718	0.704	0.713	266,954	0.7121	0.00%
2006-11-07	0	1.630	1.630	1.650	1.630	1.630	6,400	10,408	1.6263	0.713	0.713	0.722	0.713	0.713	14,628	0.7115	0.62%
2006-11-06	0	1.620	1.620	1.640	1.620	1.630	62,000	100,720	1.6245	0.709	0.709	0.718	0.709	0.713	141,705	0.7108	0.00%
2006-11-03	0	1.620	1.620	1.670	1.620	1.630	47,500	76,890	1.6187	0.709	0.709	0.731	0.709	0.713	108,564	0.7082	0.00%
2006-11-02	0	1.620	1.620	1.660	1.610	1.770	2,811,060	4,697,764	1.6712	0.709	0.709	0.726	0.704	0.774	6,424,860	0.7312	-1.22%
2006-11-01	0	1.640	1.620	1.640	1.640	1.680	82,000	134,880	1.6449	0.718	0.709	0.718	0.718	0.735	187,416	0.7197	2.50%
2006-10-31	0	1.600	1.600	1.640	1.600	1.610	84,400	135,268	1.6027	0.700	0.700	0.718	0.700	0.704	192,902	0.7012	0.00%
2006-10-27	0	1.600	1.600	1.620	1.600	1.610	191,000	305,880	1.6015	0.700	0.700	0.709	0.700	0.704	436,543	0.7007	-2.44%
2006-10-26	0	1.640	1.620	1.650	1.610	1.640	129,320	209,356	1.6189	0.718	0.709	0.722	0.704	0.718	295,569	0.7083	1.86%
2006-10-25	0	1.610	1.610	1.670	1.610	1.660	368,700	597,890	1.6216	0.704	0.704	0.731	0.704	0.726	842,688	0.7095	-4.17%
2006-10-24	0	1.680	1.620	1.680	1.600	1.740	4,474,000	7,473,845	1.6705	0.735	0.709	0.735	0.700	0.761	10,225,618	0.7309	5.00%
2006-10-23	0	1.600	1.580	1.640	1.600	1.600	111,400	178,184	1.5995	0.700	0.691	0.718	0.700	0.700	254,612	0.6998	-1.84%
2006-10-20	0	1.630	1.610	1.630	1.580	1.630	412,400	657,708	1.5948	0.713	0.704	0.713	0.691	0.713	942,567	0.6978	2.52%
2006-10-19	0	1.590	1.590	1.610	1.570	1.630	683,200	1,089,688	1.5950	0.696	0.696	0.704	0.687	0.713	1,561,498	0.6978	-0.62%
2006-10-18	0	1.600	1.600	1.630	1.600	1.620	138,100	221,679	1.6052	0.700	0.700	0.713	0.700	0.709	315,637	0.7023	-2.44%
2006-10-17	0	1.640	1.600	1.670	1.580	1.710	4,492,000	7,407,520	1.6490	0.718	0.700	0.731	0.691	0.748	10,266,758	0.7215	-0.61%
2006-10-16	0	1.650	1.640	1.700	1.640	1.680	129,640	214,304	1.6531	0.722	0.718	0.744	0.718	0.735	296,301	0.7233	-0.60%
2006-10-13	0	1.660	1.660	1.720	1.620	1.740	2,670,000	4,485,400	1.6799	0.726	0.726	0.753	0.709	0.761	6,102,459	0.7350	-2.35%
2006-10-12	0	1.700	1.620	1.720	1.590	1.760	1,703,317	2,854,932	1.6761	0.744	0.709	0.753	0.696	0.770	3,893,042	0.7333	-2.30%
2006-10-11	0	1.740	1.720	1.750	1.710	1.950	969,400	1,803,352	1.8603	0.761	0.753	0.766	0.748	0.853	2,215,627	0.8139	-4.40%
2006-10-10	0	1.820	1.810	1.860	1.540	1.880	2,801,800	4,757,081	1.6979	0.796	0.792	0.814	0.674	0.823	6,403,696	0.7429	10.30%
2006-10-09	0	1.650	1.640	1.700	1.640	1.790	1,110,000	1,894,240	1.7065	0.722	0.718	0.744	0.718	0.783	2,536,977	0.7467	0.00%
2006-10-06	0	1.650	1.650	1.690	1.630	1.880	829,840	1,430,539	1.7239	0.722	0.722	0.739	0.713	0.823	1,896,653	0.7542	-1.79%
2006-10-05	0	1.680	1.650	1.690	1.590	1.790	4,040,140	6,834,025	1.6915	0.735	0.722	0.739	0.696	0.783	9,234,003	0.7401	3.70%
2006-10-04	0	1.620	1.600	1.710	1.610	1.790	1,296,000	2,179,410	1.6816	0.709	0.700	0.748	0.704	0.783	2,962,092	0.7358	-8.47%
2006-10-03	0	1.770	1.590	1.770	1.590	1.790	974,000	1,648,760	1.6928	0.774	0.696	0.774	0.696	0.783	2,226,140	0.7406	4.12%
2006-09-29	0	1.700	1.660	1.710	1.700	1.700	24,000	40,800	1.7000	0.744	0.726	0.748	0.744	0.744	54,854	0.7438	-0.58%
2006-09-28	0	1.710	1.640	1.710	1.600	1.790	334,000	584,680	1.7505	0.748	0.718	0.748	0.700	0.783	763,379	0.7659	6.88%
2006-09-27	0	1.600	1.600	1.690	1.600	1.600	2,100	3,358	1.5990	0.700	0.700	0.739	0.700	0.700	4,800	0.6996	0.00%
2006-09-26	0	1.600	1.600	1.660	1.420	1.840	885,300	1,439,648	1.6262	0.700	0.700	0.726	0.621	0.805	2,023,411	0.7115	-2.44%
2006-09-25	0	1.640	1.640	1.700	1.550	1.660	271,200	428,696	1.5807	0.718	0.718	0.744	0.678	0.726	619,845	0.6916	-6.29%
2006-09-22	0	1.750	1.670	1.760	1.750	1.820	106,100	192,675	1.8160	0.766	0.731	0.770	0.766	0.796	242,498	0.7945	-3.31%
2006-09-21	0	1.810	1.710	1.810	1.700	1.850	130,200	237,334	1.8228	0.792	0.748	0.792	0.744	0.809	297,581	0.7975	6.47%
2006-09-20	0	1.700	1.660	1.720	1.610	1.720	222,000	364,640	1.6425	0.744	0.726	0.753	0.704	0.753	507,395	0.7187	-1.16%
2006-09-19	0	1.720	1.720	1.830	1.650	1.850	286,000	502,720	1.7578	0.753	0.753	0.801	0.722	0.809	653,672	0.7691	-7.03%
2006-09-18	0	1.850	1.740	1.850	1.850	1.890	154,400	290,204	1.8796	0.809	0.761	0.809	0.809	0.827	352,891	0.8224	7.56%
2006-09-15	0	1.720	1.720	1.820	1.720	1.730	138,000	237,500	1.7210	0.753	0.753	0.796	0.753	0.757	315,408	0.7530	-6.52%
2006-09-14	0	1.840	1.730	1.840	1.800	1.900	140,000	263,160	1.8797	0.805	0.757	0.805	0.788	0.831	319,979	0.8224	8.24%
2006-09-13	0	1.700	1.700	1.780	1.690	1.700	50,000	84,640	1.6928	0.744	0.744	0.779	0.739	0.744	114,278	0.7406	-7.10%
2006-09-12	0	1.830	1.700	1.830	1.670	1.870	422,100	742,163	1.7583	0.801	0.744	0.801	0.731	0.818	964,737	0.7693	7.65%
2006-09-11	0	1.700	1.660	1.720	-	-	0	0	-	0.744	0.726	0.753	-	-	0	-	0.00%
2006-09-08	0	1.700	1.700	1.850	1.670	1.880	104,000	187,720	1.8050	0.744	0.744	0.809	0.731	0.823	237,699	0.7897	-5.56%
2006-09-07	0	1.800	1.720	1.800	1.630	1.860	222,600	385,804	1.7332	0.788	0.753	0.788	0.713	0.814	508,767	0.7583	1.12%
2006-09-06	0	1.780	1.750	1.830	1.640	1.840	445,100	781,942	1.7568	0.779	0.766	0.801	0.718	0.805	1,017,305	0.7686	-3.26%
2006-09-05	0	1.840	1.730	1.850	1.620	1.840	588,000	1,040,645	1.7698	0.805	0.757	0.809	0.709	0.805	1,343,912	0.7743	8.24%
2006-09-04	0	1.700	1.690	1.750	1.610	1.700	37,000	62,237	1.6821	0.744	0.739	0.766	0.704	0.744	84,566	0.7360	0.00%
2006-09-01	0	1.700	1.620	1.700	-	-	0	0	-	0.744	0.709	0.744	-	-	0	-	0.00%
2006-08-31	0	1.700	1.650	1.700	1.700	1.800	151,060	267,132	1.7684	0.744	0.722	0.744	0.744	0.788	345,257	0.7737	0.00%
2006-08-30	0	1.700	1.600	1.700	1.680	1.720	261,700	445,659	1.7029	0.744	0.700	0.744	0.735	0.753	598,132	0.7451	4.94%
2006-08-29	0	1.620	1.600	1.650	1.600	1.620	134,000	214,600	1.6015	0.709	0.700	0.722	0.700	0.709	306,266	0.7007	1.25%
2006-08-28	0	1.600	1.600	1.630	1.600	1.680	62,000	100,940	1.6281	0.700	0.700	0.713	0.700	0.735	141,705	0.7123	0.00%
2006-08-25	0	1.600	1.520	1.610	1.600	1.620	168,500	270,495	1.6053	0.700	0.665	0.704	0.700	0.709	385,118	0.7024	0.00%
2006-08-24	0	1.600	1.480	1.610	1.550	1.600	38,000	60,640	1.5958	0.700	0.648	0.704	0.678	0.700	86,851	0.6982	3.90%
2006-08-23	0	1.540	1.480	1.600	-	-	0	0	-	0.674	0.648	0.700	-	-	0	-	0.00%
2006-08-22	0	1.540	1.540	1.600	1.540	1.540	3,000	4,590	1.5300	0.674	0.674	0.700	0.674	0.674	6,857	0.6694	0.00%
2006-08-21	0	1.540	1.450	1.630	1.480	1.630	46,000	71,180	1.5474	0.674	0.634	0.713	0.648	0.713	105,136	0.6770	-2.53%
2006-08-18	0	1.580	1.540	1.630	1.580	1.680	24,000	38,420	1.6008	0.691	0.674	0.713	0.691	0.735	54,854	0.7004	-2.47%
2006-08-17	0	1.620	1.570	1.620	-	-	0	0	-	0.709	0.687	0.709	-	-	0	-	-0.61%
2006-08-16	0	1.630	1.510	1.630	1.580	1.630	21,440	34,237	1.5969	0.713	0.661	0.713	0.691	0.713	49,003	0.6987	3.16%
2006-08-15	0	1.580	1.580	1.650	-	-	0	0	-	0.691	0.691	0.722	-	-	0	-	1.28%
2006-08-14	0	1.560	1.560	1.600	1.480	1.540	146,100	219,805	1.5045	0.683	0.683	0.700	0.648	0.674	333,921	0.6583	2.63%
2006-08-11	0	1.520	1.520	1.550	1.520	1.520	32,000	48,640	1.5200	0.665	0.665	0.678	0.665	0.665	73,138	0.6650	0.66%
2006-08-10	0	1.510	1.490	1.520	-	-	300	435	1.4500	0.661	0.652	0.665	-	-	686	0.6344	0.00%
2006-08-09	0	1.510	1.510	1.640	1.510	1.680	23,200	36,700	1.5819	0.661	0.661	0.718	0.661	0.735	53,025	0.6921	-10.12%
2006-08-08	0	1.680	1.570	1.700	1.500	1.680	99,200	158,902	1.6018	0.735	0.687	0.744	0.656	0.735	226,728	0.7008	15.86%
2006-08-07	0	1.450	1.450	1.540	1.450	1.450	36,000	52,200	1.4500	0.634	0.634	0.674	0.634	0.634	82,280	0.6344	-2.03%
2006-08-04	0	1.480	1.450	1.620	-	-	2,000	2,860	1.4300	0.648	0.634	0.709	-	-	4,571	0.6257	0.00%
2006-08-03	0	1.480	1.480	1.600	1.470	1.580	252,000	389,720	1.5465	0.648	0.648	0.700	0.643	0.691	575,962	0.6766	-0.67%
2006-08-02	0	1.490	1.490	1.600	1.450	1.450	16,100	23,341	1.4498	0.652	0.652	0.700	0.634	0.634	36,798	0.6343	-0.67%
2006-08-01	0	1.500	1.480	1.500	1.500	1.500	7,200	10,734	1.4908	0.656	0.648	0.656	0.656	0.656	16,456	0.6523	0.00%
2006-07-31	0	1.500	1.500	1.620	1.500	1.500	3,000	4,420	1.4733	0.656	0.656	0.709	0.656	0.656	6,857	0.6446	1.35%
2006-07-28	0	1.480	1.480	1.600	1.480	1.480	2,200	3,248	1.4764	0.648	0.648	0.700	0.648	0.648	5,028	0.6460	-7.50%
2006-07-27	0	1.600	1.430	1.620	-	-	1,100	1,540	1.4000	0.700	0.626	0.709	-	-	2,514	0.6125	0.00%
2006-07-26	0	1.600	1.440	1.620	1.600	1.600	2,200	3,480	1.5818	0.700	0.630	0.709	0.700	0.700	5,028	0.6921	0.00%
2006-07-25	0	1.600	1.460	1.620	-	-	1,200	1,704	1.4200	0.700	0.639	0.709	-	-	2,743	0.6213	0.00%
2006-07-24	0	1.600	1.460	1.650	-	-	0	0	-	0.700	0.639	0.722	-	-	0	-	0.00%
2006-07-21	0	1.600	1.450	1.640	-	-	600	846	1.4100	0.700	0.634	0.718	-	-	1,371	0.6169	0.00%
2006-07-20	0	1.600	1.500	1.630	1.500	1.600	8,000	12,200	1.5250	0.700	0.656	0.713	0.656	0.700	18,285	0.6672	3.23%
2006-07-19	0	1.550	1.500	1.650	1.540	1.650	25,200	40,608	1.6114	0.678	0.656	0.722	0.674	0.722	57,596	0.7050	-1.90%
2006-07-18	0	1.580	1.420	1.580	-	-	0	0	-	0.691	0.621	0.691	-	-	0	-	0.00%
2006-07-17	0	1.580	1.580	1.640	-	-	0	0	-	0.691	0.691	0.718	-	-	0	-	0.00%
2006-07-14	0	1.580	1.580	1.630	1.580	1.580	2,300	3,625	1.5761	0.691	0.691	0.713	0.691	0.691	5,257	0.6896	-1.25%
2006-07-13	0	1.600	1.600	1.630	1.580	1.650	234,000	384,100	1.6415	0.700	0.700	0.713	0.691	0.722	534,822	0.7182	0.00%
2006-07-12	0	1.600	1.580	1.600	1.600	1.680	61,000	100,750	1.6516	0.700	0.691	0.700	0.700	0.735	139,419	0.7226	-2.44%
2006-07-11	0	1.640	1.570	1.640	1.530	1.650	329,540	536,745	1.6288	0.718	0.687	0.718	0.669	0.722	753,185	0.7126	13.10%
2006-07-10	0	1.450	1.450	1.650	1.450	1.450	18,600	26,940	1.4484	0.634	0.634	0.722	0.634	0.634	42,512	0.6337	0.00%
2006-07-07	0	1.450	1.450	1.600	1.450	1.450	3,000	4,320	1.4400	0.634	0.634	0.700	0.634	0.634	6,857	0.6300	-3.33%
2006-07-06	0	1.500	1.450	1.650	-	-	0	0	-	0.656	0.634	0.722	-	-	0	-	0.00%
2006-07-05	0	1.500	1.450	1.600	-	-	1,500	2,130	1.4200	0.656	0.634	0.700	-	-	3,428	0.6213	0.00%
2006-07-04	0	1.500	1.500	1.620	1.500	1.500	2,240	3,345	1.4933	0.656	0.656	0.709	0.656	0.656	5,120	0.6534	1.35%
2006-07-03	0	1.480	1.450	1.620	-	-	200	260	1.3000	0.648	0.634	0.709	-	-	457	0.5688	0.00%
2006-06-30	0	1.480	1.450	1.720	-	-	560	784	1.4000	0.648	0.634	0.753	-	-	1,280	0.6125	0.00%
2006-06-29	0	1.480	1.450	1.620	-	-	300	423	1.4100	0.648	0.634	0.709	-	-	686	0.6169	0.00%
2006-06-28	0	1.480	1.450	1.620	-	-	0	0	-	0.648	0.634	0.709	-	-	0	-	0.00%
2006-06-27	0	1.480	1.480	1.620	1.480	1.480	22,400	33,140	1.4795	0.648	0.648	0.709	0.648	0.648	51,197	0.6473	-1.33%
2006-06-26	0	1.500	1.480	1.600	-	-	100	144	1.4400	0.656	0.648	0.700	-	-	229	0.6300	0.00%
2006-06-23	0	1.500	1.490	1.550	1.480	1.500	84,160	125,022	1.4855	0.656	0.652	0.678	0.648	0.656	192,353	0.6500	0.00%
2006-06-22	0	1.500	1.420	1.600	-	-	0	0	-	0.656	0.621	0.700	-	-	0	-	0.00%
2006-06-21	0	1.500	1.500	1.600	1.500	1.500	4,000	6,000	1.5000	0.656	0.656	0.700	0.656	0.656	9,142	0.6563	0.00%
2006-06-20	0	1.500	1.500	1.600	1.500	1.500	5,000	7,450	1.4900	0.656	0.656	0.700	0.656	0.656	11,428	0.6519	-3.85%
2006-06-19	0	1.560	1.370	1.620	-	-	0	0	-	0.683	0.599	0.709	-	-	0	-	0.00%
2006-06-16	0	1.560	1.380	1.620	1.560	1.560	3,100	4,781	1.5423	0.683	0.604	0.709	0.683	0.683	7,085	0.6748	0.00%
2006-06-15	0	1.560	1.560	1.620	1.560	1.560	4,000	6,240	1.5600	0.683	0.683	0.709	0.683	0.683	9,142	0.6825	0.00%
2006-06-14	0	1.560	1.450	1.590	1.550	1.600	83,100	129,173	1.5544	0.683	0.634	0.696	0.678	0.700	189,930	0.6801	-2.50%
2006-06-13	0	1.600	1.470	1.650	-	-	0	0	-	0.700	0.643	0.722	-	-	0	-	0.00%
2006-06-12	0	1.600	1.410	1.610	1.600	1.600	2,000	3,200	1.6000	0.700	0.617	0.704	0.700	0.700	4,571	0.7000	6.67%
2006-06-09	0	1.500	-	1.610	1.500	1.500	20,000	30,000	1.5000	0.656	-	0.704	0.656	0.656	45,711	0.6563	-7.98%
2006-06-08	0	1.630	1.520	1.650	1.610	1.630	30,940	50,063	1.6181	0.713	0.665	0.722	0.704	0.713	70,715	0.7080	0.62%
2006-06-07	0	1.620	1.590	1.620	1.590	1.620	30,000	48,320	1.6107	0.709	0.696	0.709	0.696	0.709	68,567	0.7047	1.25%
2006-06-06	0	1.600	1.600	1.680	1.600	1.610	28,200	45,316	1.6070	0.700	0.700	0.735	0.700	0.704	64,453	0.7031	2.56%
2006-06-05	0	1.560	1.530	1.650	-	-	0	0	-	0.683	0.669	0.722	-	-	0	-	0.00%
2006-06-02	0	1.560	1.540	1.600	-	-	0	0	-	0.683	0.674	0.700	-	-	0	-	0.00%
2006-06-01	0	1.560	1.470	1.700	-	-	160	227	1.4188	0.683	0.643	0.744	-	-	366	0.6207	0.00%
2006-05-30	0	1.560	1.500	1.590	1.530	1.560	4,900	7,398	1.5098	0.683	0.656	0.696	0.669	0.683	11,199	0.6606	1.96%
2006-05-29	0	1.530	1.520	1.690	-	-	700	1,008	1.4400	0.669	0.665	0.739	-	-	1,600	0.6300	0.00%
2006-05-26	0	1.530	1.530	1.690	1.520	1.520	6,000	9,120	1.5200	0.669	0.669	0.739	0.665	0.665	13,713	0.6650	2.00%
2006-05-25	0	1.500	1.500	1.590	1.500	1.500	20,000	30,000	1.5000	0.656	0.656	0.696	0.656	0.656	45,711	0.6563	-1.32%
2006-05-24	0	1.520	1.500	1.670	-	-	600	876	1.4600	0.665	0.656	0.731	-	-	1,371	0.6388	0.00%
2006-05-23	0	1.520	1.520	1.670	1.520	1.520	22,000	33,440	1.5200	0.665	0.665	0.731	0.665	0.665	50,282	0.6650	1.33%
2006-05-22	0	1.500	1.500	1.580	1.500	1.590	202,640	311,052	1.5350	0.656	0.656	0.691	0.656	0.696	463,147	0.6716	-6.25%
2006-05-19	0	1.600	1.600	1.640	1.590	1.600	28,000	44,720	1.5971	0.700	0.700	0.718	0.696	0.700	63,996	0.6988	0.00%
2006-05-18	0	1.600	1.590	1.640	1.600	1.600	10,000	16,000	1.6000	0.700	0.696	0.718	0.700	0.700	22,856	0.7000	-1.23%
2006-05-17	0	1.620	1.590	1.650	-	-	16,400	26,062	1.5891	0.709	0.696	0.722	-	-	37,483	0.6953	0.00%
2006-05-16	0	1.620	1.580	1.630	1.580	1.620	19,000	30,050	1.5816	0.709	0.691	0.713	0.691	0.709	43,426	0.6920	-4.14%
2006-05-15	0	1.690	1.610	1.720	1.550	1.690	20,000	32,780	1.6390	0.739	0.704	0.753	0.678	0.739	45,711	0.7171	1.20%
2006-05-12	0	1.670	1.630	1.850	1.670	1.670	2,000	3,340	1.6700	0.731	0.713	0.809	0.731	0.731	4,571	0.7307	0.00%
2006-05-11	0	1.670	1.660	1.800	1.630	1.670	27,700	45,620	1.6469	0.731	0.726	0.788	0.713	0.731	63,310	0.7206	-6.70%
2006-05-10	0	1.790	1.700	1.790	-	-	100	167	1.6700	0.783	0.744	0.783	-	-	229	0.7307	-2.19%
2006-05-09	0	1.830	1.670	1.830	1.850	1.850	16,580	30,545	1.8423	0.801	0.731	0.801	0.809	0.809	37,895	0.8061	2.23%
2006-05-08	0	1.790	1.720	1.790	1.800	1.850	20,680	37,822	1.8289	0.783	0.753	0.783	0.788	0.809	47,265	0.8002	-2.19%
2006-05-04	0	1.830	1.610	1.830	1.700	1.830	20,100	35,846	1.7834	0.801	0.704	0.801	0.744	0.801	45,940	0.7803	7.02%
2006-05-03	0	1.710	1.670	1.800	1.710	1.710	17,000	29,020	1.7071	0.748	0.731	0.788	0.748	0.748	38,855	0.7469	0.00%
2006-05-02	0	1.710	1.710	1.850	1.710	1.710	2,000	3,420	1.7100	0.748	0.748	0.809	0.748	0.748	4,571	0.7482	-5.00%
2006-04-28	0	1.800	1.800	1.880	1.800	1.870	14,200	26,392	1.8586	0.788	0.788	0.823	0.788	0.818	32,455	0.8132	0.00%
2006-04-27	0	1.800	1.630	1.900	1.800	1.810	26,000	47,000	1.8077	0.788	0.713	0.831	0.788	0.792	59,425	0.7909	-5.76%
2006-04-26	0	1.910	1.750	1.910	-	-	200	340	1.7000	0.836	0.766	0.836	-	-	457	0.7438	0.00%
2006-04-25	0	1.910	1.720	1.910	1.920	1.940	36,200	69,630	1.9235	0.836	0.753	0.836	0.840	0.849	82,737	0.8416	-1.55%
2006-04-24	0	1.940	1.750	1.940	1.900	1.940	80,280	153,963	1.9178	0.849	0.766	0.849	0.831	0.849	183,485	0.8391	7.78%
2006-04-21	0	1.800	1.800	1.890	1.780	1.800	15,760	28,060	1.7805	0.788	0.788	0.827	0.779	0.788	36,021	0.7790	1.12%
2006-04-20	0	1.780	1.780	1.860	1.780	1.780	6,860	12,153	1.7716	0.779	0.779	0.814	0.779	0.779	15,679	0.7751	-4.30%
2006-04-19	0	1.860	1.720	1.880	1.800	1.860	50,500	91,475	1.8114	0.814	0.753	0.823	0.788	0.814	115,421	0.7925	1.09%
2006-04-18	0	1.840	1.790	1.880	1.790	1.840	56,020	100,875	1.8007	0.805	0.783	0.823	0.783	0.805	128,037	0.7879	2.22%
2006-04-13	0	1.800	1.810	1.880	1.800	1.890	19,000	35,040	1.8442	0.788	0.792	0.823	0.788	0.827	43,426	0.8069	-2.70%
2006-04-12	0	1.850	1.850	1.880	1.800	1.860	160,960	293,620	1.8242	0.809	0.809	0.823	0.788	0.814	367,885	0.7981	-2.63%
2006-04-11	0	1.900	1.860	1.940	1.900	1.950	42,460	81,437	1.9180	0.831	0.814	0.849	0.831	0.853	97,045	0.8392	-2.56%
2006-04-10	0	1.950	1.950	2.025	1.950	2.050	54,300	108,473	1.9977	0.853	0.853	0.886	0.853	0.897	124,106	0.8740	-2.50%
2006-04-07	0	2.000	1.980	2.050	1.970	2.350	306,600	646,422	2.1084	0.875	0.866	0.897	0.862	1.028	700,754	0.9225	-11.11%
2006-04-06	0	2.250	2.250	2.275	2.175	2.325	481,500	1,103,200	2.2912	0.984	0.984	0.995	0.952	1.017	1,100,500	1.0025	2.27%
2006-04-04	0	2.200	2.175	2.200	1.900	2.300	1,004,060	2,138,926	2.1303	0.963	0.952	0.963	0.831	1.006	2,294,844	0.9321	18.92%
2006-04-03	0	1.850	1.790	1.900	1.750	1.850	300,700	536,955	1.7857	0.809	0.783	0.831	0.766	0.809	687,269	0.7813	6.94%
2006-03-31	0	1.730	1.620	1.730	1.580	1.730	180,800	301,330	1.6666	0.757	0.709	0.757	0.691	0.757	413,230	0.7292	8.12%
2006-03-30	0	1.600	1.550	1.680	1.600	1.600	32,800	52,460	1.5994	0.700	0.678	0.735	0.700	0.700	74,967	0.6998	0.00%
2006-03-29	0	1.600	1.570	1.680	1.550	1.610	31,000	49,450	1.5952	0.700	0.687	0.735	0.678	0.704	70,853	0.6979	-5.88%
2006-03-28	0	1.700	1.530	1.700	-	-	560	896	1.6000	0.744	0.669	0.744	-	-	1,280	0.7000	0.00%
2006-03-27	0	1.700	1.510	1.720	1.700	1.700	20,000	34,000	1.7000	0.744	0.661	0.753	0.744	0.744	45,711	0.7438	6.25%
2006-03-24	0	1.600	1.510	1.680	1.600	1.600	11,000	17,520	1.5927	0.700	0.661	0.735	0.700	0.700	25,141	0.6969	-4.19%
2006-03-23	0	1.670	1.600	1.750	-	-	1,300	1,950	1.5000	0.731	0.700	0.766	-	-	2,971	0.6563	0.00%
2006-03-22	0	1.670	1.670	1.740	1.660	1.740	112,100	191,307	1.7066	0.731	0.731	0.761	0.726	0.761	256,212	0.7467	1.21%
2006-03-21	0	1.650	1.650	1.700	1.600	1.650	5,540	8,918	1.6097	0.722	0.722	0.744	0.700	0.722	12,662	0.7043	-1.79%
2006-03-20	0	1.680	1.610	1.730	1.550	1.680	35,840	58,936	1.6444	0.735	0.704	0.757	0.678	0.735	81,915	0.7195	9.80%
2006-03-17	0	1.530	1.530	1.590	1.510	1.530	12,200	18,614	1.5257	0.669	0.669	0.696	0.661	0.669	27,884	0.6676	-3.77%
2006-03-16	0	1.590	1.590	1.630	1.590	1.620	80,400	129,920	1.6159	0.696	0.696	0.713	0.696	0.709	183,759	0.7070	-1.85%
2006-03-15	0	1.620	1.600	1.700	1.570	1.620	21,500	34,200	1.5907	0.709	0.700	0.744	0.687	0.709	49,140	0.6960	1.89%
2006-03-14	0	1.590	1.510	1.600	1.590	1.600	46,700	74,584	1.5971	0.696	0.661	0.700	0.696	0.700	106,736	0.6988	-7.02%
2006-03-13	0	1.710	1.690	1.780	1.700	1.740	46,600	79,736	1.7111	0.748	0.739	0.779	0.744	0.761	106,507	0.7486	-2.84%
2006-03-10	0	1.760	1.740	1.840	1.550	1.800	267,200	448,092	1.6770	0.770	0.761	0.805	0.678	0.788	610,703	0.7337	10.00%
2006-03-09	0	1.600	1.560	1.650	1.530	1.600	32,640	51,856	1.5887	0.700	0.683	0.722	0.669	0.700	74,601	0.6951	5.96%
2006-03-08	0	1.510	1.500	1.640	1.510	1.510	21,200	31,952	1.5072	0.661	0.656	0.718	0.661	0.661	48,454	0.6594	-2.58%
2006-03-07	0	1.550	1.550	1.600	1.550	1.640	24,000	38,740	1.6142	0.678	0.678	0.700	0.678	0.718	54,854	0.7062	-3.13%
2006-03-06	0	1.600	1.580	1.640	1.500	1.650	35,040	55,593	1.5866	0.700	0.691	0.718	0.656	0.722	80,086	0.6942	0.63%
2006-03-03	0	1.590	1.500	1.600	-	-	0	0	-	0.696	0.656	0.700	-	-	0	-	0.00%
2006-03-02	0	1.590	1.520	1.600	1.500	1.590	93,380	142,135	1.5221	0.696	0.665	0.700	0.656	0.696	213,426	0.6660	3.25%
2006-03-01	0	1.540	1.490	1.540	1.480	1.550	32,420	48,961	1.5102	0.674	0.652	0.674	0.648	0.678	74,098	0.6608	1.32%
2006-02-28	0	1.520	1.490	1.520	-	-	20	29	1.4500	0.665	0.652	0.665	-	-	46	0.6344	0.00%
2006-02-27	0	1.520	1.520	1.580	1.500	1.500	4,000	6,000	1.5000	0.665	0.665	0.691	0.656	0.656	9,142	0.6563	-5.00%
2006-02-24	0	1.600	1.500	1.600	-	-	12,000	19,200	1.6000	0.700	0.656	0.700	-	-	27,427	0.7000	-1.23%
2006-02-23	0	1.620	1.520	1.620	1.490	1.620	44,200	69,678	1.5764	0.709	0.665	0.709	0.652	0.709	101,022	0.6897	8.00%
2006-02-22	0	1.500	1.540	1.580	1.480	1.590	44,300	67,392	1.5213	0.656	0.674	0.691	0.648	0.696	101,251	0.6656	1.35%
2006-02-21	0	1.480	1.480	1.590	1.480	1.480	7,720	11,275	1.4605	0.648	0.648	0.696	0.648	0.648	17,645	0.6390	-0.67%
2006-02-20	0	1.490	1.490	1.560	1.480	1.500	16,200	24,150	1.4907	0.652	0.652	0.683	0.648	0.656	37,026	0.6522	-0.67%
2006-02-17	0	1.500	1.500	1.600	1.500	1.510	33,100	49,928	1.5084	0.656	0.656	0.700	0.656	0.661	75,652	0.6600	-1.32%
2006-02-16	0	1.520	1.500	1.580	1.520	1.580	68,200	104,680	1.5349	0.665	0.656	0.691	0.665	0.691	155,876	0.6716	-3.80%
2006-02-15	0	1.580	1.580	1.630	1.580	1.600	60,260	95,423	1.5835	0.691	0.691	0.713	0.691	0.700	137,728	0.6928	0.00%
2006-02-14	0	1.580	1.580	1.630	1.550	1.630	27,220	42,974	1.5788	0.691	0.691	0.713	0.678	0.713	62,213	0.6908	1.94%
2006-02-13	0	1.550	1.550	1.610	1.500	1.550	6,000	9,200	1.5333	0.678	0.678	0.704	0.656	0.678	13,713	0.6709	-1.90%
2006-02-10	0	1.580	1.530	1.690	1.580	1.580	12,300	19,410	1.5780	0.691	0.669	0.739	0.691	0.691	28,112	0.6904	-1.25%
2006-02-09	0	1.600	1.580	1.640	1.600	1.600	32,100	51,354	1.5998	0.700	0.691	0.718	0.700	0.700	73,367	0.7000	0.00%
2006-02-08	0	1.600	1.600	1.640	1.600	1.620	14,340	23,137	1.6135	0.700	0.700	0.718	0.700	0.709	32,775	0.7059	-5.33%
2006-02-07	0	1.690	1.660	1.690	1.600	1.690	166,000	273,480	1.6475	0.739	0.726	0.739	0.700	0.739	379,404	0.7208	6.29%
2006-02-06	0	1.590	1.520	1.600	1.510	1.590	20,360	31,733	1.5586	0.696	0.665	0.700	0.661	0.696	46,534	0.6819	6.00%
2006-02-03	0	1.500	1.500	1.630	1.450	1.450	10,000	14,500	1.4500	0.656	0.656	0.713	0.634	0.634	22,856	0.6344	0.00%
2006-02-02	0	1.500	1.500	1.670	1.500	1.500	14,700	22,015	1.4976	0.656	0.656	0.731	0.656	0.656	33,598	0.6553	0.00%
2006-02-01	0	1.500	1.500	1.640	1.500	1.550	50,000	75,420	1.5084	0.656	0.656	0.718	0.656	0.678	114,278	0.6600	-3.23%
2006-01-27	0	1.550	1.490	1.630	1.550	1.550	3,000	4,560	1.5200	0.678	0.652	0.713	0.678	0.678	6,857	0.6650	0.00%
2006-01-26	0	1.550	1.520	1.550	-	-	0	0	-	0.678	0.665	0.678	-	-	0	-	0.00%
2006-01-25	0	1.550	1.550	1.640	1.510	1.510	4,960	7,374	1.4867	0.678	0.678	0.718	0.661	0.661	11,336	0.6505	-3.13%
2006-01-24	0	1.600	1.550	1.600	1.600	1.600	6,000	9,600	1.6000	0.700	0.678	0.700	0.700	0.700	13,713	0.7000	0.00%
2006-01-23	0	1.600	1.540	1.600	1.600	1.600	28,200	44,788	1.5882	0.700	0.674	0.700	0.700	0.700	64,453	0.6949	0.00%
2006-01-20	0	1.600	1.570	1.600	1.550	1.600	8,600	13,415	1.5599	0.700	0.687	0.700	0.678	0.700	19,656	0.6825	1.27%
2006-01-19	0	1.580	1.550	1.580	1.540	1.580	92,400	144,004	1.5585	0.691	0.678	0.691	0.674	0.691	211,186	0.6819	2.60%
2006-01-18	0	1.540	1.520	1.540	1.480	1.570	77,300	118,827	1.5372	0.674	0.665	0.674	0.648	0.687	176,674	0.6726	-0.65%
2006-01-17	0	1.550	1.500	1.590	1.510	1.550	82,800	127,456	1.5393	0.678	0.656	0.696	0.661	0.678	189,245	0.6735	-1.90%
2006-01-16	0	1.580	1.580	1.620	1.550	1.620	96,100	152,932	1.5914	0.691	0.691	0.709	0.678	0.709	219,643	0.6963	1.94%
2006-01-13	0	1.550	1.530	1.600	1.540	1.550	84,500	130,895	1.5491	0.678	0.669	0.700	0.674	0.678	193,130	0.6778	0.00%
2006-01-12	0	1.550	1.550	1.640	1.550	1.550	16,760	25,868	1.5434	0.678	0.678	0.718	0.678	0.678	38,306	0.6753	0.00%
2006-01-11	0	1.550	1.500	1.620	1.550	1.550	31,600	48,838	1.5455	0.678	0.656	0.709	0.678	0.678	72,224	0.6762	-3.13%
2006-01-10	0	1.600	1.480	1.650	1.600	1.600	16,700	26,470	1.5850	0.700	0.648	0.722	0.700	0.700	38,169	0.6935	0.00%
2006-01-09	0	1.600	1.600	1.680	1.600	1.640	14,000	22,720	1.6229	0.700	0.700	0.735	0.700	0.718	31,998	0.7100	2.56%
2006-01-06	0	1.560	1.550	1.660	1.560	1.560	10,400	16,192	1.5569	0.683	0.678	0.726	0.683	0.683	23,770	0.6812	-2.50%
2006-01-05	0	1.600	1.550	1.640	1.600	1.650	35,100	56,605	1.6127	0.700	0.678	0.718	0.700	0.722	80,223	0.7056	-3.03%
2006-01-04	0	1.650	1.650	1.680	1.580	1.680	107,600	174,044	1.6175	0.722	0.722	0.735	0.691	0.735	245,927	0.7077	7.84%
2006-01-03	0	1.530	1.530	1.620	1.420	1.550	38,300	58,579	1.5295	0.669	0.669	0.709	0.621	0.678	87,537	0.6692	-4.97%
2005-12-30	0	1.610	1.610	1.620	1.410	1.620	10,000	14,940	1.4940	0.704	0.704	0.709	0.617	0.709	22,856	0.6537	0.00%
2005-12-29	0	1.610	1.550	1.690	1.610	1.630	20,000	32,400	1.6200	0.704	0.678	0.739	0.704	0.713	45,711	0.7088	-1.83%
2005-12-28	0	1.640	1.620	1.660	1.610	1.640	32,500	52,930	1.6286	0.718	0.709	0.726	0.704	0.718	74,281	0.7126	-1.80%
2005-12-23	0	1.670	1.610	1.680	1.600	1.670	34,000	56,020	1.6476	0.731	0.704	0.735	0.700	0.731	77,709	0.7209	4.37%
2005-12-22	0	1.600	1.590	1.650	1.600	1.600	8,000	12,800	1.6000	0.700	0.696	0.722	0.700	0.700	18,285	0.7000	-1.23%
2005-12-21	0	1.620	1.600	1.650	1.620	1.620	10,000	16,200	1.6200	0.709	0.700	0.722	0.709	0.709	22,856	0.7088	-1.22%
2005-12-20	0	1.640	1.640	1.700	1.640	1.770	42,000	70,700	1.6833	0.718	0.718	0.744	0.718	0.774	95,994	0.7365	-0.61%
2005-12-19	0	1.650	1.650	1.690	1.550	1.650	136,100	216,541	1.5910	0.722	0.722	0.739	0.678	0.722	311,065	0.6961	-0.60%
2005-12-16	0	1.660	1.660	1.700	1.660	1.720	246,000	417,220	1.6960	0.726	0.726	0.744	0.726	0.753	562,249	0.7421	-6.74%
2005-12-15	0	1.780	1.720	1.790	1.750	1.780	30,100	53,072	1.7632	0.779	0.753	0.783	0.766	0.779	68,796	0.7714	2.30%
2005-12-14	0	1.740	1.740	1.790	1.740	1.740	29,000	50,420	1.7386	0.761	0.761	0.783	0.761	0.761	66,281	0.7607	0.00%
2005-12-13	0	1.740	1.740	1.820	1.740	1.850	85,500	152,841	1.7876	0.761	0.761	0.796	0.761	0.809	195,416	0.7821	-8.42%
2005-12-12	1	-	-	-	-	-	0	0	-	0.831	-	-	-	-	0	-	0.00%
2005-12-09	1	-	-	-	-	-	0	0	-	0.831	-	-	-	-	0	-	0.00%
2005-12-08	0	1.900	1.800	1.900	1.700	2.000	366,600	691,697	1.8868	0.831	0.788	0.831	0.744	0.875	837,888	0.8255	9.83%
2005-12-07	0	1.730	1.720	1.750	1.730	1.890	115,600	206,682	1.7879	0.757	0.753	0.766	0.757	0.827	264,211	0.7823	-8.95%
2005-12-06	0	1.900	1.800	1.900	1.850	1.910	90,000	167,860	1.8651	0.831	0.788	0.831	0.809	0.836	205,701	0.8160	-1.04%
2005-12-05	0	1.920	1.920	2.000	1.910	2.050	204,800	403,651	1.9710	0.840	0.840	0.875	0.836	0.897	468,084	0.8623	-6.34%
2005-12-02	0	2.050	2.025	2.050	1.570	2.175	1,620,440	3,217,836	1.9858	0.897	0.886	0.897	0.687	0.952	3,703,621	0.8688	33.99%
2005-12-01	0	1.530	1.530	1.570	1.530	1.600	170,500	266,270	1.5617	0.669	0.669	0.687	0.669	0.700	389,689	0.6833	-4.97%
2005-11-30	0	1.610	1.610	1.650	1.600	1.610	57,300	91,960	1.6049	0.704	0.704	0.722	0.700	0.704	130,963	0.7022	-4.73%
2005-11-29	0	1.690	1.630	1.700	1.610	1.710	227,440	371,269	1.6324	0.739	0.713	0.744	0.704	0.748	519,829	0.7142	-1.74%
2005-11-28	0	1.720	1.650	1.720	1.640	1.770	226,000	382,380	1.6919	0.753	0.722	0.753	0.718	0.774	516,538	0.7403	-3.37%
2005-11-25	0	1.780	1.730	1.780	1.720	1.780	163,000	284,300	1.7442	0.779	0.757	0.779	0.753	0.779	372,547	0.7631	-3.26%
2005-11-24	0	1.840	1.790	1.840	1.790	1.850	130,300	235,328	1.8060	0.805	0.783	0.805	0.783	0.809	297,809	0.7902	-0.54%
2005-11-23	0	1.850	1.830	1.850	1.800	1.870	296,800	545,085	1.8365	0.809	0.801	0.809	0.788	0.818	678,356	0.8035	0.54%
2005-11-22	0	1.840	1.840	1.850	1.800	2.100	1,024,000	1,898,560	1.8541	0.805	0.805	0.809	0.788	0.919	2,340,419	0.8112	-10.24%
2005-11-21	0	2.050	2.050	2.100	2.050	2.125	308,600	647,600	2.0985	0.897	0.897	0.919	0.897	0.930	705,325	0.9182	-2.38%
2005-11-18	0	2.100	2.100	2.125	2.050	2.150	393,800	833,765	2.1172	0.919	0.919	0.930	0.897	0.941	900,056	0.9263	0.00%
2005-11-17	0	2.100	2.100	2.125	2.025	2.250	806,900	1,709,614	2.1187	0.919	0.919	0.930	0.886	0.984	1,844,222	0.9270	-4.55%
2005-11-16	0	2.200	2.150	2.250	2.200	2.450	1,047,160	2,476,020	2.3645	0.963	0.941	0.984	0.963	1.072	2,393,352	1.0345	-10.20%
2005-11-15	0	2.450	2.450	2.500	2.375	2.875	1,051,900	2,641,250	2.5109	1.072	1.072	1.094	1.039	1.258	2,404,186	1.0986	-10.91%
2005-11-14	0	2.750	2.675	2.800	2.650	2.750	44,000	118,100	2.6841	1.203	1.170	1.225	1.159	1.203	100,565	1.1744	6.80%
2005-11-11	0	2.575	2.575	2.600	2.575	2.625	96,200	249,345	2.5919	1.127	1.127	1.138	1.127	1.149	219,871	1.1340	-0.96%
2005-11-10	0	2.600	2.600	2.625	2.550	2.700	230,000	593,850	2.5820	1.138	1.138	1.149	1.116	1.181	525,680	1.1297	-3.70%
2005-11-09	0	2.700	2.650	2.700	2.550	2.725	280,200	732,280	2.6134	1.181	1.159	1.181	1.116	1.192	640,415	1.1434	8.00%
2005-11-08	0	2.500	2.500	2.575	2.500	2.575	166,900	422,393	2.5308	1.094	1.094	1.127	1.094	1.127	381,461	1.1073	-1.96%
2005-11-07	0	2.550	2.550	2.600	2.525	2.625	354,400	907,515	2.5607	1.116	1.116	1.138	1.105	1.149	810,004	1.1204	-5.56%
2005-11-04	0	2.700	2.700	2.725	2.650	2.775	202,500	551,188	2.7219	1.181	1.181	1.192	1.159	1.214	462,827	1.1909	-3.57%
2005-11-03	0	2.800	2.750	2.800	2.750	2.875	425,260	1,197,734	2.8165	1.225	1.203	1.225	1.203	1.258	971,959	1.2323	0.90%
2005-11-02	0	2.775	2.750	2.775	2.750	2.775	83,300	230,128	2.7626	1.214	1.203	1.214	1.203	1.214	190,388	1.2087	0.00%
2005-11-01	0	2.775	2.775	2.800	2.775	2.825	108,440	303,549	2.7992	1.214	1.214	1.225	1.214	1.236	247,847	1.2247	-1.77%
2005-10-31	0	2.825	2.800	2.850	2.700	2.900	924,060	2,602,514	2.8164	1.236	1.225	1.247	1.181	1.269	2,111,999	1.2323	0.00%
2005-10-28	0	2.825	2.800	2.825	2.775	2.875	386,840	1,090,627	2.8193	1.236	1.225	1.236	1.214	1.258	884,148	1.2335	0.00%
2005-10-27	0	2.825	2.800	2.850	2.725	2.925	1,247,840	3,521,366	2.8220	1.236	1.225	1.247	1.192	1.280	2,852,019	1.2347	0.89%
2005-10-26	0	2.800	2.775	2.800	2.650	2.950	2,170,460	6,080,627	2.8015	1.225	1.214	1.225	1.159	1.291	4,960,727	1.2258	-3.45%
2005-10-25	0	2.900	2.875	2.900	2.450	3.000	3,650,100	10,180,410	2.7891	1.269	1.258	1.269	1.072	1.313	8,342,541	1.2203	20.83%
2005-10-24	0	2.400	2.400	2.450	2.325	2.600	810,400	1,959,520	2.4180	1.050	1.050	1.072	1.017	1.138	1,852,222	1.0579	-8.57%
2005-10-21	0	2.625	2.600	2.625	2.400	2.650	2,585,300	6,281,720	2.4298	1.149	1.138	1.149	1.050	1.159	5,908,871	1.0631	6.06%
2005-10-20	0	2.475	2.475	2.500	2.475	2.650	540,000	1,373,350	2.5432	1.083	1.083	1.094	1.083	1.159	1,234,205	1.1127	-4.81%
2005-10-19	0	2.600	2.600	2.625	2.575	2.700	431,100	1,127,853	2.6162	1.138	1.138	1.149	1.127	1.181	985,307	1.1447	-3.70%
2005-10-18	0	2.700	2.650	2.700	2.525	2.825	784,100	2,114,003	2.6961	1.181	1.159	1.181	1.105	1.236	1,792,112	1.1796	0.93%
2005-10-17	0	2.675	2.650	2.700	2.600	3.050	1,711,700	4,830,363	2.8220	1.170	1.159	1.181	1.138	1.334	3,912,202	1.2347	-6.14%
2005-10-14	0	2.850	2.825	2.850	2.800	3.200	4,771,220	14,201,350	2.9765	1.247	1.236	1.247	1.225	1.400	10,904,934	1.3023	2.70%
2005-10-13	0	2.775	2.775	2.800	2.500	2.825	1,338,780	3,634,253	2.7146	1.214	1.214	1.225	1.094	1.236	3,059,869	1.1877	11.00%
2005-10-12	0	2.500	2.500	2.525	2.425	2.725	1,369,440	3,537,400	2.5831	1.094	1.094	1.105	1.061	1.192	3,129,944	1.1302	-0.99%
2005-10-10	0	2.525	2.500	2.550	2.450	2.925	2,739,300	7,302,865	2.6660	1.105	1.094	1.116	1.072	1.280	6,260,848	1.1664	-14.41%
2005-10-07	0	2.950	2.950	2.975	2.350	2.975	7,884,840	21,684,067	2.7501	1.291	1.291	1.302	1.028	1.302	18,021,314	1.2032	26.88%
2005-10-06	0	2.325	2.325	2.350	2.025	2.550	1,638,100	3,889,083	2.3741	1.017	1.017	1.028	0.886	1.116	3,743,984	1.0388	10.71%
2005-10-05	0	2.100	2.100	2.200	2.100	2.375	841,600	1,904,655	2.2631	0.919	0.919	0.963	0.919	1.039	1,923,532	0.9902	-7.69%
2005-10-04	0	2.275	2.275	2.325	2.275	2.375	834,440	1,942,463	2.3279	0.995	0.995	1.017	0.995	1.039	1,907,167	1.0185	2.25%
2005-10-03	0	2.225	2.225	2.250	2.000	2.250	469,300	1,017,298	2.1677	0.974	0.974	0.984	0.875	0.984	1,072,616	0.9484	7.23%
2005-09-30	0	2.075	2.050	2.100	2.050	2.150	212,600	444,345	2.0901	0.908	0.897	0.919	0.897	0.941	485,911	0.9145	-1.19%
2005-09-29	0	2.100	2.025	2.100	2.050	2.350	612,200	1,353,898	2.2115	0.919	0.886	0.919	0.897	1.028	1,399,223	0.9676	-4.55%
2005-09-28	0	2.200	2.200	2.225	1.910	2.425	1,236,240	2,695,594	2.1805	0.963	0.963	0.974	0.836	1.061	2,825,507	0.9540	-9.28%
2005-09-27	0	2.425	2.475	2.525	1.850	2.600	3,413,520	8,009,888	2.3465	1.061	1.083	1.105	0.809	1.138	7,801,822	1.0267	32.51%
2005-09-26	0	1.830	1.800	1.850	1.620	1.900	1,707,940	3,070,650	1.7979	0.801	0.788	0.809	0.709	0.831	3,903,608	0.7866	14.38%
2005-09-23	0	1.600	1.570	1.600	1.400	1.600	515,660	792,460	1.5368	0.700	0.687	0.700	0.613	0.700	1,178,574	0.6724	18.52%
2005-09-22	0	1.350	1.350	1.380	1.340	1.380	22,000	30,280	1.3764	0.591	0.591	0.604	0.586	0.604	50,282	0.6022	-2.17%
2005-09-21	0	1.380	1.370	1.400	1.380	1.380	32,140	44,268	1.3773	0.604	0.599	0.613	0.604	0.604	73,458	0.6026	-2.13%
2005-09-20	0	1.410	1.400	1.430	1.360	1.430	262,200	365,380	1.3935	0.617	0.613	0.626	0.595	0.626	599,275	0.6097	2.17%
2005-09-16	0	1.380	1.350	1.380	1.320	1.380	302,900	405,532	1.3388	0.604	0.591	0.604	0.578	0.604	692,298	0.5858	2.99%
2005-09-15	0	1.340	1.340	1.450	1.320	1.400	51,160	70,212	1.3724	0.586	0.586	0.634	0.578	0.613	116,930	0.6005	-2.90%
2005-09-14	0	1.380	1.380	1.440	1.380	1.450	65,160	92,658	1.4220	0.604	0.604	0.630	0.604	0.634	148,927	0.6222	-0.72%
2005-09-13	0	1.390	1.370	1.420	1.390	1.410	66,700	93,088	1.3956	0.608	0.599	0.621	0.608	0.617	152,447	0.6106	-4.14%
2005-09-12	0	1.450	1.400	1.470	1.390	1.450	108,200	153,350	1.4173	0.634	0.613	0.643	0.608	0.634	247,298	0.6201	0.00%
2005-09-09	0	1.450	1.390	1.450	1.260	1.450	106,000	148,100	1.3972	0.634	0.608	0.634	0.551	0.634	242,270	0.6113	9.02%
2005-09-08	0	1.330	1.330	1.370	1.320	1.410	274,000	371,000	1.3540	0.582	0.582	0.599	0.578	0.617	626,245	0.5924	-2.92%
2005-09-07	0	1.370	1.370	1.400	1.370	1.450	186,300	260,523	1.3984	0.599	0.599	0.613	0.599	0.634	425,801	0.6118	-5.52%
2005-09-06	0	1.450	1.420	1.450	1.390	1.500	258,220	369,711	1.4318	0.634	0.621	0.634	0.608	0.656	590,179	0.6264	-2.68%
2005-09-05	0	1.490	1.490	1.520	1.300	1.510	630,600	892,545	1.4154	0.652	0.652	0.665	0.569	0.661	1,441,277	0.6193	24.17%
2005-09-02	0	1.200	1.180	1.450	1.160	1.460	279,980	355,787	1.2708	0.525	0.516	0.634	0.508	0.639	639,912	0.5560	3.45%
2005-09-01	0	1.160	1.130	1.190	1.160	1.160	100,280	116,305	1.1598	0.508	0.494	0.521	0.508	0.508	229,196	0.5074	2.65%
2005-08-31	0	1.130	1.010	1.160	1.130	1.130	30,500	34,450	1.1295	0.494	0.442	0.508	0.494	0.494	69,710	0.4942	0.00%
2005-08-30	0	1.130	1.130	1.160	1.130	1.130	25,300	28,524	1.1274	0.494	0.494	0.508	0.494	0.494	57,825	0.4933	0.89%
2005-08-29	0	1.120	1.120	1.160	1.110	1.120	7,800	8,624	1.1056	0.490	0.490	0.508	0.486	0.490	17,827	0.4837	0.90%
2005-08-26	0	1.110	1.110	1.160	1.100	1.110	13,000	14,350	1.1038	0.486	0.486	0.508	0.481	0.486	29,712	0.4830	0.00%
2005-08-25	0	1.110	1.100	1.160	1.100	1.110	13,000	14,280	1.0985	0.486	0.481	0.508	0.481	0.486	29,712	0.4806	0.91%
2005-08-24	0	1.100	1.010	1.100	-	-	0	0	-	0.481	0.442	0.481	-	-	0	-	-0.90%
2005-08-23	0	1.110	1.110	1.180	1.110	1.180	51,460	58,705	1.1408	0.486	0.486	0.516	0.486	0.516	117,615	0.4991	-7.50%
2005-08-22	0	1.200	1.100	1.200	1.040	1.200	30,600	33,996	1.1110	0.525	0.481	0.525	0.455	0.525	69,938	0.4861	20.00%
2005-08-19	0	1.000	1.000	1.040	1.000	1.040	28,000	28,240	1.0086	0.438	0.438	0.455	0.438	0.455	63,996	0.4413	0.00%
2005-08-18	0	1.000	1.000	1.040	1.000	1.030	275,200	276,812	1.0059	0.438	0.438	0.455	0.438	0.451	628,987	0.4401	-5.66%
2005-08-17	0	1.060	1.030	1.090	-	-	200	196	0.9800	0.464	0.451	0.477	-	-	457	0.4288	0.00%
2005-08-16	0	1.060	1.000	1.160	1.050	1.070	27,000	28,570	1.0581	0.464	0.438	0.508	0.459	0.468	61,710	0.4630	6.00%
2005-08-15	0	1.000	1.000	1.050	1.000	1.050	193,800	196,228	1.0125	0.438	0.438	0.459	0.438	0.459	442,942	0.4430	-4.76%
2005-08-12	0	1.050	1.010	1.050	-	-	1,000	970	0.9700	0.459	0.442	0.459	-	-	2,286	0.4244	0.00%
2005-08-11	0	1.050	1.040	1.100	1.040	1.050	23,500	24,575	1.0457	0.459	0.455	0.481	0.455	0.459	53,711	0.4575	0.96%
2005-08-10	0	1.040	1.040	1.100	1.020	1.020	2,300	2,334	1.0148	0.455	0.455	0.481	0.446	0.446	5,257	0.4440	1.96%
2005-08-09	0	1.020	1.020	-	1.020	1.030	15,440	15,800	1.0233	0.446	0.446	-	0.446	0.451	35,289	0.4477	-2.86%
2005-08-08	0	1.050	1.050	1.140	1.030	1.050	12,800	13,200	1.0313	0.459	0.459	0.499	0.451	0.459	29,255	0.4512	0.00%
2005-08-05	0	1.050	1.020	1.050	-	-	0	0	-	0.459	0.446	0.459	-	-	0	-	0.00%
2005-08-04	0	1.050	1.050	1.140	1.010	1.040	26,800	27,637	1.0312	0.459	0.459	0.499	0.442	0.455	61,253	0.4512	-0.94%
2005-08-03	0	1.060	1.060	-	1.020	1.080	50,200	53,208	1.0599	0.464	0.464	-	0.446	0.473	114,735	0.4637	4.95%
2005-08-02	0	1.010	1.010	1.120	1.010	1.010	5,300	5,254	0.9913	0.442	0.442	0.490	0.442	0.442	12,113	0.4337	-2.88%
2005-08-01	0	1.040	1.040	1.120	1.030	1.030	12,000	12,360	1.0300	0.455	0.455	0.490	0.451	0.451	27,427	0.4507	1.96%
2005-07-29	0	1.020	1.020	1.110	1.020	1.030	104,100	107,058	1.0284	0.446	0.446	0.486	0.446	0.451	237,927	0.4500	-0.97%
2005-07-28	0	1.030	1.030	1.090	1.030	1.030	23,900	24,520	1.0259	0.451	0.451	0.477	0.451	0.451	54,625	0.4489	3.00%
2005-07-27	0	1.000	1.000	1.050	1.000	1.020	63,000	63,960	1.0152	0.438	0.438	0.459	0.438	0.446	143,991	0.4442	-1.96%
2005-07-26	0	1.020	1.020	1.090	1.020	1.090	49,240	52,268	1.0615	0.446	0.446	0.477	0.446	0.477	112,541	0.4644	0.99%
2005-07-25	0	1.010	1.080	1.100	1.000	1.010	17,100	17,127	1.0016	0.442	0.473	0.481	0.438	0.442	39,083	0.4382	1.00%
2005-07-22	0	1.000	1.000	1.050	1.000	1.000	116,000	116,000	1.0000	0.438	0.438	0.459	0.438	0.438	265,126	0.4375	-9.09%
2005-07-21	0	1.100	1.010	1.100	-	-	1,000	1,000	1.0000	0.481	0.442	0.481	-	-	2,286	0.4375	0.00%
2005-07-20	0	1.100	1.000	1.100	1.100	1.100	56,000	61,600	1.1000	0.481	0.438	0.481	0.481	0.481	127,992	0.4813	0.00%
2005-07-19	0	1.100	1.040	1.130	-	-	0	0	-	0.481	0.455	0.494	-	-	0	-	0.00%
2005-07-18	0	1.100	1.070	1.130	1.070	1.100	36,500	39,350	1.0781	0.481	0.468	0.494	0.468	0.481	83,423	0.4717	0.92%
2005-07-15	0	1.090	1.060	1.090	0.990	1.130	44,480	47,349	1.0645	0.477	0.464	0.477	0.433	0.494	101,662	0.4657	2.83%
2005-07-14	0	1.060	1.000	1.130	1.060	1.060	20,440	21,605	1.0570	0.464	0.438	0.494	0.464	0.464	46,717	0.4625	6.00%
2005-07-13	0	1.000	0.990	1.100	0.970	1.000	65,160	63,970	0.9817	0.438	0.433	0.481	0.424	0.438	148,927	0.4295	2.04%
2005-07-12	0	0.980	0.940	0.980	0.970	0.990	12,200	12,000	0.9836	0.429	0.411	0.429	0.424	0.433	27,884	0.4304	0.00%
2005-07-11	0	0.980	0.960	1.050	0.930	0.980	116,300	110,476	0.9499	0.429	0.420	0.459	0.407	0.429	265,811	0.4156	-1.01%
2005-07-08	0	0.990	0.900	0.990	0.980	1.000	156,500	155,290	0.9923	0.433	0.394	0.433	0.429	0.438	357,691	0.4341	-5.71%
2005-07-07	0	1.050	1.050	1.120	1.050	1.050	6,000	6,300	1.0500	0.459	0.459	0.490	0.459	0.459	13,713	0.4594	0.00%
2005-07-06	0	1.050	1.020	1.050	-	-	0	0	-	0.459	0.446	0.459	-	-	0	-	0.00%
2005-07-05	0	1.050	1.020	1.080	-	-	0	0	-	0.459	0.446	0.473	-	-	0	-	0.00%
2005-07-04	0	1.050	1.050	1.110	1.050	1.070	10,500	11,150	1.0619	0.459	0.459	0.486	0.459	0.468	23,998	0.4646	2.94%
2005-06-30	0	1.020	1.020	1.050	1.020	1.050	81,000	82,910	1.0236	0.446	0.446	0.459	0.446	0.459	185,131	0.4478	-3.77%
2005-06-29	0	1.060	1.060	1.110	1.010	1.080	20,100	20,995	1.0445	0.464	0.464	0.486	0.442	0.473	45,940	0.4570	-3.64%
2005-06-28	0	1.100	1.020	1.180	-	-	200	200	1.0000	0.481	0.446	0.516	-	-	457	0.4375	0.00%
2005-06-27	0	1.100	1.030	1.130	1.100	1.100	10,000	11,000	1.1000	0.481	0.451	0.494	0.481	0.481	22,856	0.4813	3.77%
2005-06-24	0	1.060	1.030	1.140	-	-	160	155	0.9688	0.464	0.451	0.499	-	-	366	0.4239	0.00%
2005-06-23	0	1.060	1.060	1.090	1.060	1.080	60,100	64,299	1.0699	0.464	0.464	0.477	0.464	0.473	137,362	0.4681	0.00%
2005-06-22	0	1.060	1.010	1.060	0.960	1.090	136,000	140,480	1.0329	0.464	0.442	0.464	0.420	0.477	310,837	0.4519	-3.64%
2005-06-21	0	1.100	1.050	1.150	0.990	1.100	5,900	6,232	1.0563	0.481	0.459	0.503	0.433	0.481	13,485	0.4621	-4.35%
2005-06-20	0	1.150	1.080	1.190	1.110	1.150	16,000	17,880	1.1175	0.503	0.473	0.521	0.486	0.503	36,569	0.4889	3.60%
2005-06-17	0	1.110	1.160	1.170	1.020	1.110	60,000	63,800	1.0633	0.486	0.508	0.512	0.446	0.486	137,134	0.4652	-7.50%
2005-06-16	0	1.200	-	1.200	-	-	560	616	1.1000	0.525	-	0.525	-	-	1,280	0.4813	0.00%
2005-06-15	0	1.200	1.100	1.200	1.100	1.200	13,300	14,830	1.1150	0.525	0.481	0.525	0.481	0.525	30,398	0.4879	0.00%
2005-06-14	0	1.200	1.180	1.220	1.200	1.250	120,560	146,063	1.2115	0.525	0.516	0.534	0.525	0.547	275,548	0.5301	2.56%
2005-06-13	0	1.170	1.170	1.200	1.090	1.170	120,820	139,901	1.1579	0.512	0.512	0.525	0.477	0.512	276,142	0.5066	8.33%
2005-06-10	0	1.080	1.000	1.080	-	-	1,000	950	0.9500	0.473	0.438	0.473	-	-	2,286	0.4157	0.00%
2005-06-09	0	1.080	1.010	1.080	1.150	1.170	21,340	24,489	1.1476	0.473	0.442	0.473	0.503	0.512	48,774	0.5021	10.20%
2005-06-08	0	0.980	0.980	1.170	0.950	0.950	5,000	4,700	0.9400	0.429	0.429	0.512	0.416	0.416	11,428	0.4113	-16.24%
2005-06-07	0	1.170	0.930	1.170	1.170	1.190	12,000	14,240	1.1867	0.512	0.407	0.512	0.512	0.521	27,427	0.5192	-2.50%
2005-06-06	0	1.200	-	1.200	-	-	0	0	-	0.525	-	0.525	-	-	0	-	-3.23%
2005-06-03	0	1.240	1.240	1.250	1.000	1.180	10,500	10,835	1.0319	0.543	0.543	0.547	0.438	0.516	23,998	0.4515	25.25%
2005-06-02	0	0.990	0.980	1.200	-	-	1,500	1,395	0.9300	0.433	0.429	0.525	-	-	3,428	0.4069	0.00%
2005-06-01	0	0.990	0.990	1.200	-	-	10,100	9,994	0.9895	0.433	0.433	0.525	-	-	23,084	0.4329	2.06%
2005-05-31	0	0.970	0.970	1.200	0.970	0.970	4,000	3,880	0.9700	0.424	0.424	0.525	0.424	0.424	9,142	0.4244	-3.00%
2005-05-30	0	1.000	1.000	1.150	0.950	0.950	20,120	19,112	0.9499	0.438	0.438	0.503	0.416	0.416	45,986	0.4156	-12.28%
2005-05-27	0	1.140	0.960	1.150	-	-	0	0	-	0.499	0.420	0.503	-	-	0	-	0.00%
2005-05-26	0	1.140	1.000	1.150	-	-	0	0	-	0.499	0.438	0.503	-	-	0	-	0.00%
2005-05-25	0	1.140	1.140	1.150	1.000	1.080	14,460	15,088	1.0434	0.499	0.499	0.503	0.438	0.473	33,049	0.4565	14.00%
2005-05-24	0	1.000	1.000	1.150	1.000	1.000	10,900	10,819	0.9926	0.438	0.438	0.503	0.438	0.438	24,913	0.4343	-13.04%
2005-05-23	0	1.150	1.150	-	0.910	0.910	11,160	10,121	0.9069	0.503	0.503	-	0.398	0.398	25,507	0.3968	4.55%
2005-05-20	0	1.100	1.020	1.180	-	-	1,540	1,511	0.9812	0.481	0.446	0.516	-	-	3,520	0.4293	0.00%
2005-05-19	0	1.100	1.000	1.150	1.100	1.100	3,180	3,274	1.0296	0.481	0.438	0.503	0.481	0.481	7,268	0.4505	-0.90%
2005-05-18	0	1.110	1.020	1.150	1.000	1.120	49,000	54,020	1.1024	0.486	0.446	0.503	0.438	0.490	111,993	0.4824	-0.89%
2005-05-17	0	1.120	1.080	1.160	-	-	1,800	1,872	1.0400	0.490	0.473	0.508	-	-	4,114	0.4550	0.00%
2005-05-13	0	1.120	1.120	1.160	1.100	1.100	12,000	13,200	1.1000	0.490	0.490	0.508	0.481	0.481	27,427	0.4813	0.90%
2005-05-12	0	1.110	1.110	1.150	1.110	1.150	55,000	61,410	1.1165	0.486	0.486	0.503	0.486	0.503	125,706	0.4885	-3.48%
2005-05-11	0	1.150	1.150	1.190	-	-	0	0	-	0.503	0.503	0.521	-	-	0	-	0.00%
2005-05-10	0	1.150	1.120	1.150	1.150	1.150	61,900	71,090	1.1485	0.503	0.490	0.503	0.503	0.503	141,476	0.5025	0.00%
2005-05-09	0	1.150	1.140	1.190	1.150	1.150	20,000	23,000	1.1500	0.503	0.499	0.521	0.503	0.503	45,711	0.5032	-3.36%
2005-05-06	0	1.190	1.160	1.190	1.170	1.190	12,700	14,950	1.1772	0.521	0.508	0.521	0.512	0.521	29,027	0.5150	0.85%
2005-05-05	0	1.180	1.150	1.180	1.140	1.200	195,600	232,834	1.1904	0.516	0.503	0.516	0.499	0.525	447,057	0.5208	0.00%
2005-05-04	0	1.180	1.100	1.180	1.100	1.180	47,000	52,150	1.1096	0.516	0.481	0.516	0.481	0.516	107,422	0.4855	4.42%
2005-05-03	0	1.130	1.130	1.180	1.130	1.130	18,000	20,340	1.1300	0.494	0.494	0.516	0.494	0.494	41,140	0.4944	-1.74%
2005-04-29	0	1.150	1.130	1.170	1.150	1.170	46,040	53,064	1.1526	0.503	0.494	0.512	0.503	0.512	105,227	0.5043	-2.54%
2005-04-28	0	1.180	1.160	1.180	1.180	1.180	70,240	82,724	1.1777	0.516	0.508	0.516	0.516	0.516	160,538	0.5153	1.72%
2005-04-27	0	1.160	1.140	1.200	-	-	0	0	-	0.508	0.499	0.525	-	-	0	-	0.00%
2005-04-26	0	1.160	1.160	1.200	1.150	1.150	20,800	23,880	1.1481	0.508	0.508	0.525	0.503	0.503	47,540	0.5023	-3.33%
2005-04-25	0	1.200	1.160	1.200	1.100	1.210	100,000	118,700	1.1870	0.525	0.508	0.525	0.481	0.529	228,557	0.5193	0.00%
2005-04-22	0	1.200	1.160	1.200	1.160	1.200	22,000	25,600	1.1636	0.525	0.508	0.525	0.508	0.525	50,282	0.5091	0.00%
2005-04-21	0	1.200	1.140	1.210	1.200	1.210	60,000	72,200	1.2033	0.525	0.499	0.529	0.525	0.529	137,134	0.5265	0.00%
2005-04-20	0	1.200	1.140	1.240	1.200	1.240	68,700	82,912	1.2069	0.525	0.499	0.543	0.525	0.543	157,018	0.5280	0.00%
2005-04-19	0	1.200	1.200	1.280	1.200	1.270	32,000	39,300	1.2281	0.525	0.525	0.560	0.525	0.556	73,138	0.5373	-4.00%
2005-04-18	0	1.250	1.210	1.280	-	-	200	236	1.1800	0.547	0.529	0.560	-	-	457	0.5163	0.00%
2005-04-15	0	1.250	1.210	1.300	1.250	1.250	2,000	2,500	1.2500	0.547	0.529	0.569	0.547	0.547	4,571	0.5469	-2.34%
2005-04-14	0	1.280	1.260	1.280	1.250	1.280	27,120	34,430	1.2695	0.560	0.551	0.560	0.547	0.560	61,985	0.5555	5.79%
2005-04-13	0	1.210	1.200	1.250	1.210	1.250	194,200	237,288	1.2219	0.529	0.525	0.547	0.529	0.547	443,857	0.5346	-2.42%
2005-04-12	0	1.240	1.240	1.330	1.220	1.220	4,020	4,904	1.2199	0.543	0.543	0.582	0.534	0.534	9,188	0.5337	-6.77%
2005-04-11	0	1.330	1.250	1.330	1.320	1.330	11,000	14,320	1.3018	0.582	0.547	0.582	0.578	0.582	25,141	0.5696	6.40%
2005-04-08	0	1.250	1.250	1.310	1.220	1.220	2,000	2,440	1.2200	0.547	0.547	0.573	0.534	0.534	4,571	0.5338	0.81%
2005-04-07	0	1.240	1.220	1.350	-	-	0	0	-	0.543	0.534	0.591	-	-	0	-	0.00%
2005-04-06	0	1.240	1.230	1.350	1.240	1.240	3,000	3,650	1.2167	0.543	0.538	0.591	0.543	0.543	6,857	0.5323	1.64%
2005-04-04	0	1.220	1.220	1.340	1.220	1.220	8,000	9,760	1.2200	0.534	0.534	0.586	0.534	0.534	18,285	0.5338	-8.27%
2005-04-01	0	1.330	1.220	1.350	1.330	1.330	10,000	13,300	1.3300	0.582	0.534	0.591	0.582	0.582	22,856	0.5819	-1.48%
2005-03-31	0	1.350	1.220	1.350	1.220	1.350	8,200	10,774	1.3139	0.591	0.534	0.591	0.534	0.591	18,742	0.5749	5.47%
2005-03-30	0	1.280	1.200	1.320	1.280	1.300	40,000	51,400	1.2850	0.560	0.525	0.578	0.560	0.569	91,423	0.5622	-3.03%
2005-03-29	0	1.320	1.320	1.370	1.310	1.310	5,000	6,520	1.3040	0.578	0.578	0.599	0.573	0.573	11,428	0.5705	-3.65%
2005-03-24	0	1.370	1.340	1.440	-	-	0	0	-	0.599	0.586	0.630	-	-	0	-	0.00%
2005-03-23	0	1.370	1.300	1.420	-	-	300	378	1.2600	0.599	0.569	0.621	-	-	686	0.5513	0.00%
2005-03-22	0	1.370	1.340	1.420	1.370	1.380	30,300	41,699	1.3762	0.599	0.586	0.621	0.599	0.604	69,253	0.6021	-2.14%
2005-03-21	0	1.400	1.350	1.440	-	-	480	614	1.2792	0.613	0.591	0.630	-	-	1,097	0.5597	0.00%
2005-03-18	0	1.400	1.330	1.400	1.400	1.400	20,000	28,000	1.4000	0.613	0.582	0.613	0.613	0.613	45,711	0.6125	-0.71%
2005-03-17	0	1.410	1.320	1.420	1.400	1.420	308,000	433,800	1.4084	0.617	0.578	0.621	0.613	0.621	703,954	0.6162	-1.40%
2005-03-16	0	1.430	1.430	1.450	1.200	1.430	200,540	278,860	1.3905	0.626	0.626	0.634	0.525	0.626	458,347	0.6084	0.70%
2005-03-15	0	1.420	1.420	1.450	1.320	1.420	204,000	285,350	1.3988	0.621	0.621	0.634	0.578	0.621	466,255	0.6120	1.43%
2005-03-14	0	1.400	1.390	1.480	1.400	1.480	94,800	134,414	1.4179	0.613	0.608	0.648	0.613	0.648	216,672	0.6204	4.48%
2005-03-11	0	1.340	1.360	1.380	1.250	1.300	32,200	40,980	1.2727	0.586	0.595	0.604	0.547	0.569	73,595	0.5568	7.20%
2005-03-10	0	1.250	1.250	1.280	1.210	1.280	46,000	57,400	1.2478	0.547	0.547	0.560	0.529	0.560	105,136	0.5460	-0.79%
2005-03-09	0	1.260	1.220	1.350	1.210	1.260	8,000	9,790	1.2238	0.551	0.534	0.591	0.529	0.551	18,285	0.5354	1.61%
2005-03-08	0	1.240	1.240	1.380	1.200	1.200	4,300	5,150	1.1977	0.543	0.543	0.604	0.525	0.525	9,828	0.5240	-8.82%
2005-03-07	0	1.360	1.200	1.360	1.310	1.380	26,000	34,200	1.3154	0.595	0.525	0.595	0.573	0.604	59,425	0.5755	3.82%
2005-03-04	0	1.310	1.260	1.340	1.310	1.340	55,500	73,360	1.3218	0.573	0.551	0.586	0.573	0.586	126,849	0.5783	-1.50%
2005-03-03	0	1.330	1.310	1.350	-	-	0	0	-	0.582	0.573	0.591	-	-	0	-	0.00%
2005-03-02	0	1.330	1.330	1.340	1.320	1.330	53,300	70,738	1.3272	0.582	0.582	0.586	0.578	0.582	121,821	0.5807	1.53%
2005-03-01	0	1.310	1.310	1.360	1.310	1.340	5,300	6,938	1.3091	0.573	0.573	0.595	0.573	0.586	12,113	0.5727	-0.76%
2005-02-28	0	1.320	1.320	1.380	1.320	1.320	6,500	8,420	1.2954	0.578	0.578	0.604	0.578	0.578	14,856	0.5668	0.00%
2005-02-25	0	1.320	1.320	1.380	1.310	1.310	10,580	13,825	1.3067	0.578	0.578	0.604	0.573	0.573	24,181	0.5717	1.54%
2005-02-24	0	1.300	1.300	1.380	1.260	1.320	5,020	6,384	1.2717	0.569	0.569	0.604	0.551	0.578	11,474	0.5564	-1.52%
2005-02-23	0	1.320	1.320	1.390	1.320	1.350	15,300	20,264	1.3244	0.578	0.578	0.608	0.578	0.591	34,969	0.5795	-7.04%
2005-02-22	0	1.420	1.350	1.420	1.420	1.430	183,820	259,267	1.4104	0.621	0.591	0.621	0.621	0.626	420,133	0.6171	0.00%
2005-02-21	0	1.420	1.420	1.430	1.400	1.430	355,700	506,604	1.4242	0.621	0.621	0.626	0.613	0.626	812,975	0.6231	1.43%
2005-02-18	0	1.400	1.400	1.410	1.380	1.400	119,900	167,562	1.3975	0.613	0.613	0.617	0.604	0.613	274,039	0.6115	1.45%
2005-02-17	0	1.380	1.370	1.390	1.350	1.380	178,200	245,021	1.3750	0.604	0.599	0.608	0.591	0.604	407,288	0.6016	2.22%
2005-02-16	0	1.350	1.330	1.350	1.300	1.350	292,200	389,918	1.3344	0.591	0.582	0.591	0.569	0.591	667,842	0.5838	3.85%
2005-02-15	0	1.300	1.290	1.300	1.250	1.300	301,388	388,119	1.2878	0.569	0.564	0.569	0.547	0.569	688,842	0.5634	4.00%
2005-02-14	0	1.250	1.230	1.250	1.250	1.250	7,140	8,868	1.2420	0.547	0.538	0.547	0.547	0.547	16,319	0.5434	0.00%
2005-02-08	0	1.250	1.200	1.260	-	-	0	0	-	0.547	0.525	0.551	-	-	0	-	0.00%
2005-02-07	0	1.250	1.210	1.290	1.200	1.250	7,000	8,460	1.2086	0.547	0.529	0.564	0.525	0.547	15,999	0.5288	0.00%
2005-02-04	0	1.250	1.250	1.370	1.240	1.240	2,300	2,840	1.2348	0.547	0.547	0.599	0.543	0.543	5,257	0.5403	-5.30%
2005-02-03	0	1.320	-	1.320	-	-	1,000	1,150	1.1500	0.578	-	0.578	-	-	2,286	0.5032	-0.75%
2005-02-02	0	1.330	1.330	1.350	1.280	1.280	29,500	37,640	1.2759	0.582	0.582	0.591	0.560	0.560	67,424	0.5583	7.26%
2005-02-01	0	1.240	1.240	1.280	1.240	1.240	39,400	48,800	1.2386	0.543	0.543	0.560	0.543	0.543	90,051	0.5419	0.00%
2005-01-31	0	1.240	1.240	1.330	1.240	1.240	5,020	6,184	1.2319	0.543	0.543	0.582	0.543	0.543	11,474	0.5390	-1.59%
2005-01-28	0	1.260	1.240	1.350	-	-	200	240	1.2000	0.551	0.543	0.591	-	-	457	0.5250	0.00%
2005-01-27	0	1.260	1.210	1.350	1.230	1.260	18,500	23,205	1.2543	0.551	0.529	0.591	0.538	0.551	42,283	0.5488	4.13%
2005-01-26	0	1.210	1.210	1.290	1.210	1.210	8,100	9,654	1.1919	0.529	0.529	0.564	0.529	0.529	18,513	0.5215	-2.42%
2005-01-25	0	1.240	1.200	1.300	1.220	1.240	48,000	58,740	1.2238	0.543	0.525	0.569	0.534	0.543	109,707	0.5354	0.00%
2005-01-24	0	1.240	1.240	1.300	1.240	1.240	40,500	50,120	1.2375	0.543	0.543	0.569	0.543	0.543	92,565	0.5415	-3.88%
2005-01-21	0	1.290	1.250	1.360	-	-	2,700	3,165	1.1722	0.564	0.547	0.595	-	-	6,171	0.5129	0.00%
2005-01-20	0	1.290	1.260	1.330	1.290	1.290	6,280	8,079	1.2865	0.564	0.551	0.582	0.564	0.564	14,353	0.5629	-0.77%
2005-01-19	0	1.300	1.240	1.300	1.300	1.300	4,200	5,434	1.2938	0.569	0.543	0.569	0.569	0.569	9,599	0.5661	-2.26%
2005-01-18	0	1.330	1.240	1.330	-	-	1,400	1,680	1.2000	0.582	0.543	0.582	-	-	3,200	0.5250	-1.48%
2005-01-17	0	1.350	1.230	1.350	1.200	1.350	11,000	13,680	1.2436	0.591	0.538	0.591	0.525	0.591	25,141	0.5441	3.85%
2005-01-14	0	1.300	1.300	1.380	1.300	1.300	20,000	26,000	1.3000	0.569	0.569	0.604	0.569	0.569	45,711	0.5688	0.00%
2005-01-13	0	1.300	1.300	1.350	1.300	1.300	12,000	15,500	1.2917	0.569	0.569	0.591	0.569	0.569	27,427	0.5651	4.00%
2005-01-12	0	1.250	1.250	1.400	1.250	1.250	47,200	58,920	1.2483	0.547	0.547	0.613	0.547	0.547	107,879	0.5462	-3.10%
2005-01-11	0	1.290	1.230	1.340	-	-	200	230	1.1500	0.564	0.538	0.586	-	-	457	0.5032	0.00%
2005-01-10	0	1.290	1.210	1.370	1.200	1.290	19,200	24,294	1.2653	0.564	0.529	0.599	0.525	0.564	43,883	0.5536	0.00%
2005-01-07	0	1.290	1.250	1.340	1.290	1.310	39,100	50,655	1.2955	0.564	0.547	0.586	0.564	0.573	89,366	0.5668	0.00%
2005-01-06	0	1.290	1.290	1.350	1.290	1.420	37,000	49,400	1.3351	0.564	0.564	0.591	0.564	0.621	84,566	0.5842	-0.77%
2005-01-05	0	1.300	1.300	1.380	1.290	1.290	11,000	14,170	1.2882	0.569	0.569	0.604	0.564	0.564	25,141	0.5636	-3.70%
2005-01-04	0	1.350	1.350	1.400	1.330	1.350	21,640	28,917	1.3363	0.591	0.591	0.613	0.582	0.591	49,460	0.5847	-3.57%
2005-01-03	0	1.400	1.400	1.410	1.400	1.410	74,360	104,588	1.4065	0.613	0.613	0.617	0.613	0.617	169,955	0.6154	-1.41%
2004-12-31	0	1.420	1.400	1.420	1.400	1.420	51,000	71,820	1.4082	0.621	0.613	0.621	0.613	0.621	116,564	0.6161	0.00%
2004-12-30	0	1.420	1.400	1.450	1.420	1.420	168,000	238,060	1.4170	0.621	0.613	0.634	0.621	0.621	383,975	0.6200	0.00%
2004-12-29	0	1.420	1.400	1.420	1.400	1.420	120,000	169,280	1.4107	0.621	0.613	0.621	0.613	0.621	274,268	0.6172	0.00%
2004-12-28	0	1.420	1.400	1.420	1.400	1.420	127,000	179,520	1.4135	0.621	0.613	0.621	0.613	0.621	290,267	0.6185	1.43%
2004-12-24	0	1.400	1.400	1.440	1.400	1.400	60,000	85,500	1.4250	0.613	0.613	0.630	0.613	0.613	137,134	0.6235	-2.10%
2004-12-23	0	1.430	1.430	1.450	1.410	1.460	153,380	218,519	1.4247	0.626	0.626	0.634	0.617	0.639	350,560	0.6233	0.00%
2004-12-22	0	1.430	1.400	1.430	1.420	1.430	100,800	143,580	1.4244	0.626	0.613	0.626	0.621	0.626	230,385	0.6232	0.00%
2004-12-21	0	1.430	1.400	1.430	1.420	1.430	141,500	201,260	1.4223	0.626	0.613	0.626	0.621	0.626	323,407	0.6223	0.00%
2004-12-20	0	1.430	1.400	1.430	1.400	1.430	130,200	185,312	1.4233	0.626	0.613	0.626	0.613	0.626	297,581	0.6227	0.00%
2004-12-17	0	1.430	1.420	1.440	1.300	1.430	205,600	290,104	1.4110	0.626	0.621	0.630	0.569	0.626	469,912	0.6174	-0.69%
2004-12-16	0	1.440	1.410	1.440	1.440	1.470	178,060	259,664	1.4583	0.630	0.617	0.630	0.630	0.643	406,968	0.6380	-2.04%
2004-12-15	0	1.470	1.440	1.470	1.440	1.470	173,200	252,880	1.4600	0.643	0.630	0.643	0.630	0.643	395,860	0.6388	0.00%
2004-12-14	0	1.470	1.460	1.480	1.420	1.470	295,900	429,774	1.4524	0.643	0.639	0.648	0.621	0.643	676,299	0.6355	3.52%
2004-12-13	0	1.420	1.410	1.420	1.350	1.420	583,100	812,794	1.3939	0.621	0.617	0.621	0.591	0.621	1,332,713	0.6099	5.19%
2004-12-10	0	1.350	1.320	1.370	1.320	1.350	483,400	645,864	1.3361	0.591	0.578	0.599	0.578	0.591	1,104,842	0.5846	3.85%
2004-12-09	0	1.300	1.280	1.320	1.260	1.300	255,800	327,365	1.2798	0.569	0.560	0.578	0.551	0.569	584,648	0.5599	3.17%
2004-12-08	0	1.260	1.240	1.280	1.260	1.280	70,740	89,688	1.2679	0.551	0.543	0.560	0.551	0.560	161,681	0.5547	-1.56%
2004-12-07	0	1.280	1.280	1.300	1.270	1.280	63,000	80,150	1.2722	0.560	0.560	0.569	0.556	0.560	143,991	0.5566	4.07%
2004-12-06	0	1.230	1.230	1.390	1.230	1.250	85,480	105,753	1.2372	0.538	0.538	0.608	0.538	0.547	195,370	0.5413	-1.60%
2004-12-03	0	1.250	1.250	1.360	1.250	1.310	22,720	29,008	1.2768	0.547	0.547	0.595	0.547	0.573	51,928	0.5586	-8.76%
2004-12-02	0	1.370	1.310	1.400	1.370	1.380	34,800	47,930	1.3773	0.599	0.573	0.613	0.599	0.604	79,538	0.6026	0.00%
2004-12-01	0	1.370	1.350	1.400	1.370	1.370	4,200	5,746	1.3681	0.599	0.591	0.613	0.599	0.599	9,599	0.5986	0.00%
2004-11-30	0	1.370	1.370	1.430	1.370	1.420	104,100	145,336	1.3961	0.599	0.599	0.626	0.599	0.621	237,927	0.6108	-4.86%
2004-11-29	0	1.440	1.400	1.500	1.440	1.480	71,140	102,909	1.4466	0.630	0.613	0.656	0.630	0.648	162,595	0.6329	-5.26%
2004-11-26	0	1.520	1.410	1.520	-	-	13,200	18,484	1.4003	0.665	0.617	0.665	-	-	30,169	0.6127	-2.56%
2004-11-25	0	1.560	1.410	1.560	-	-	1,200	1,680	1.4000	0.683	0.617	0.683	-	-	2,743	0.6125	0.00%
2004-11-24	0	1.560	1.410	1.560	1.530	1.560	31,300	48,664	1.5548	0.683	0.617	0.683	0.669	0.683	71,538	0.6803	0.00%
2004-11-23	0	1.560	1.520	1.580	1.450	1.560	147,516	221,964	1.5047	0.683	0.665	0.691	0.634	0.683	337,157	0.6583	5.41%
2004-11-22	0	1.480	1.420	1.500	1.400	1.500	141,400	203,624	1.4401	0.648	0.621	0.656	0.613	0.656	323,179	0.6301	2.07%
2004-11-19	0	1.450	1.390	1.750	1.450	1.450	4,600	6,610	1.4370	0.634	0.608	0.766	0.634	0.634	10,514	0.6287	0.00%
2004-11-18	0	1.450	1.450	1.500	1.450	1.450	55,776	80,798	1.4486	0.634	0.634	0.656	0.634	0.634	127,480	0.6338	0.00%
2004-11-17	0	1.450	1.450	1.500	1.450	1.500	31,500	47,046	1.4935	0.634	0.634	0.656	0.634	0.656	71,995	0.6535	-3.33%
2004-11-16	0	1.500	1.480	1.540	1.500	1.500	32,000	48,000	1.5000	0.656	0.648	0.674	0.656	0.656	73,138	0.6563	-3.85%
2004-11-15	0	1.560	1.550	1.600	1.500	1.600	75,600	117,648	1.5562	0.683	0.678	0.700	0.656	0.700	172,789	0.6809	0.00%
2004-11-12	0	1.560	1.510	1.560	1.560	1.560	3,200	4,872	1.5225	0.683	0.661	0.683	0.683	0.683	7,314	0.6661	0.65%
2004-11-11	0	1.550	1.520	1.680	1.550	1.550	22,500	34,780	1.5458	0.678	0.665	0.735	0.678	0.678	51,425	0.6763	-3.13%
2004-11-10	0	1.600	1.530	1.650	1.600	1.600	6,700	10,650	1.5896	0.700	0.669	0.722	0.700	0.700	15,313	0.6955	2.56%
2004-11-09	0	1.560	1.480	1.650	1.480	1.570	65,000	101,218	1.5572	0.683	0.648	0.722	0.648	0.687	148,562	0.6813	-6.02%
2004-11-08	0	1.660	1.540	1.680	1.600	1.660	54,600	87,549	1.6035	0.726	0.674	0.735	0.700	0.726	124,792	0.7016	-2.35%
2004-11-05	0	1.700	1.640	1.700	-	-	1,760	2,816	1.6000	0.744	0.718	0.744	-	-	4,023	0.7000	0.00%
2004-11-04	0	1.700	1.660	1.700	1.700	1.750	71,200	121,780	1.7104	0.744	0.726	0.744	0.744	0.766	162,732	0.7483	-5.56%
2004-11-03	0	1.800	1.720	1.830	1.780	1.840	452,000	823,874	1.8227	0.788	0.753	0.801	0.779	0.805	1,033,075	0.7975	0.00%
2004-11-02	0	1.800	1.800	1.810	1.750	1.820	922,480	1,652,442	1.7913	0.788	0.788	0.792	0.766	0.796	2,108,388	0.7837	4.05%
2004-11-01	0	1.730	-	1.750	-	-	0	0	-	0.757	-	0.766	-	-	0	-	0.00%
2004-10-29	0	1.730	1.720	1.730	1.700	1.730	839,500	1,437,915	1.7128	0.757	0.753	0.757	0.744	0.757	1,918,732	0.7494	2.98%
2004-10-28	0	1.680	1.630	1.690	1.580	1.680	1,272,200	2,075,481	1.6314	0.735	0.713	0.739	0.691	0.735	2,907,696	0.7138	4.35%
2004-10-27	0	1.610	1.550	1.620	1.550	1.610	244,600	389,766	1.5935	0.704	0.678	0.709	0.678	0.704	559,049	0.6972	3.87%
2004-10-26	0	1.550	1.530	-	1.530	1.550	36,800	56,392	1.5324	0.678	0.669	-	0.669	0.678	84,109	0.6705	1.31%
2004-10-25	0	1.530	1.470	1.550	1.470	1.530	53,000	80,430	1.5175	0.669	0.643	0.678	0.643	0.669	121,135	0.6640	0.00%
2004-10-21	0	1.530	1.470	1.530	1.470	1.550	85,380	130,678	1.5305	0.669	0.643	0.669	0.643	0.678	195,142	0.6697	-1.29%
2004-10-20	0	1.550	1.550	1.600	1.550	1.650	80,300	128,155	1.5960	0.678	0.678	0.700	0.678	0.722	183,531	0.6983	0.00%
2004-10-19	0	1.550	1.550	1.600	1.530	1.580	19,000	29,330	1.5437	0.678	0.678	0.700	0.669	0.691	43,426	0.6754	0.00%
2004-10-18	0	1.550	1.550	1.600	1.530	1.560	42,240	64,795	1.5340	0.678	0.678	0.700	0.669	0.683	96,542	0.6712	0.00%
2004-10-15	0	1.550	1.530	1.560	1.530	1.550	67,620	103,370	1.5287	0.678	0.669	0.683	0.669	0.678	154,550	0.6688	0.00%
2004-10-14	0	1.550	1.420	1.550	1.500	1.550	69,900	107,264	1.5345	0.678	0.621	0.678	0.656	0.678	159,761	0.6714	-2.52%
2004-10-13	0	1.590	1.550	1.650	1.550	1.590	219,320	345,848	1.5769	0.696	0.678	0.722	0.678	0.696	501,270	0.6899	0.00%
2004-10-12	0	1.590	1.540	1.600	1.540	1.600	560,000	886,430	1.5829	0.696	0.674	0.700	0.674	0.700	1,279,916	0.6926	2.58%
2004-10-11	0	1.550	1.540	1.550	1.500	1.550	774,920	1,181,940	1.5252	0.678	0.674	0.678	0.656	0.678	1,771,130	0.6673	0.00%
2004-10-08	0	1.550	1.540	1.550	1.520	1.550	982,140	1,516,021	1.5436	0.678	0.674	0.678	0.665	0.678	2,244,745	0.6754	0.00%
2004-10-07	0	1.550	1.540	1.560	1.500	1.550	772,820	1,183,249	1.5311	0.678	0.674	0.683	0.656	0.678	1,766,330	0.6699	3.33%
2004-10-06	0	1.500	1.420	1.510	1.480	1.500	379,940	565,249	1.4877	0.656	0.621	0.661	0.648	0.656	868,378	0.6509	1.35%
2004-10-05	0	1.480	1.430	1.480	1.450	1.490	470,140	693,216	1.4745	0.648	0.626	0.648	0.634	0.652	1,074,536	0.6451	2.78%
2004-10-04	0	1.440	1.440	1.450	1.420	1.440	544,400	781,007	1.4346	0.630	0.630	0.634	0.621	0.630	1,244,262	0.6277	1.41%
2004-09-30	0	1.420	1.420	1.430	1.410	1.440	450,699	641,732	1.4239	0.621	0.621	0.626	0.617	0.630	1,030,102	0.6230	1.43%
2004-09-28	0	1.400	1.400	1.430	1.400	1.410	446,239	624,076	1.3985	0.613	0.613	0.626	0.613	0.617	1,019,908	0.6119	2.19%
2004-09-27	0	1.370	1.350	1.400	1.370	1.390	180,600	248,883	1.3781	0.599	0.591	0.613	0.599	0.608	412,773	0.6030	-1.44%
2004-09-24	0	1.390	1.370	1.470	1.360	1.390	170,800	235,992	1.3817	0.608	0.599	0.643	0.595	0.608	390,375	0.6045	0.00%
2004-09-23	0	1.390	1.340	1.390	1.340	1.390	25,320	33,930	1.3400	0.608	0.586	0.608	0.586	0.608	57,871	0.5863	3.73%
2004-09-22	0	1.340	1.280	1.390	1.280	1.350	124,000	161,658	1.3037	0.586	0.560	0.608	0.560	0.591	283,410	0.5704	4.69%
2004-09-21	0	1.280	1.280	1.340	1.280	1.320	28,000	36,200	1.2929	0.560	0.560	0.586	0.560	0.578	63,996	0.5657	-3.03%
2004-09-20	0	1.320	1.320	1.350	1.320	1.320	20,300	26,704	1.3155	0.578	0.578	0.591	0.578	0.578	46,397	0.5756	-2.94%
2004-09-17	0	1.360	1.350	1.400	1.350	1.380	90,800	124,144	1.3672	0.595	0.591	0.613	0.591	0.604	207,529	0.5982	-1.45%
2004-09-16	0	1.380	1.340	1.390	-	-	0	0	-	0.604	0.586	0.608	-	-	0	-	0.00%
2004-09-15	0	1.380	1.380	1.390	1.370	1.380	48,800	67,012	1.3732	0.604	0.604	0.608	0.599	0.604	111,536	0.6008	0.73%
2004-09-14	0	1.370	-	1.380	-	-	0	0	-	0.599	-	0.604	-	-	0	-	0.00%
2004-09-13	0	1.370	-	1.370	-	-	100	130	1.3000	0.599	-	0.599	-	-	229	0.5688	-1.44%
2004-09-10	0	1.390	1.320	1.390	-	-	200	240	1.2000	0.608	0.578	0.608	-	-	457	0.5250	-0.71%
2004-09-09	0	1.400	1.230	1.400	-	-	2,000	2,360	1.1800	0.613	0.538	0.613	-	-	4,571	0.5163	-0.71%
2004-09-08	0	1.410	1.400	1.450	1.230	1.410	29,000	38,500	1.3276	0.617	0.613	0.634	0.538	0.617	66,281	0.5809	4.44%
2004-09-07	0	1.350	1.300	1.370	1.310	1.370	41,700	55,634	1.3341	0.591	0.569	0.599	0.573	0.599	95,308	0.5837	-1.46%
2004-09-06	0	1.370	1.200	1.400	-	-	640	768	1.2000	0.599	0.525	0.613	-	-	1,463	0.5250	0.00%
2004-09-03	0	1.370	1.080	1.450	1.370	1.370	50,900	69,697	1.3693	0.599	0.473	0.634	0.599	0.599	116,335	0.5991	-5.52%
2004-09-02	0	1.450	1.330	1.500	1.420	1.450	13,700	19,567	1.4282	0.634	0.582	0.656	0.621	0.634	31,312	0.6249	3.57%
2004-09-01	0	1.400	1.330	1.420	-	-	400	520	1.3000	0.613	0.582	0.621	-	-	914	0.5688	0.00%
2004-08-31	0	1.400	-	1.420	-	-	700	924	1.3200	0.613	-	0.621	-	-	1,600	0.5775	0.00%
2004-08-30	0	1.400	1.380	1.410	1.400	1.410	26,000	36,520	1.4046	0.613	0.604	0.617	0.613	0.617	59,425	0.6146	1.45%
2004-08-27	0	1.380	1.350	1.420	1.380	1.380	60,860	83,953	1.3794	0.604	0.591	0.621	0.604	0.604	139,099	0.6035	-4.17%
2004-08-26	0	1.440	1.400	1.480	1.390	1.440	49,700	70,215	1.4128	0.630	0.613	0.648	0.608	0.630	113,593	0.6181	-4.00%
2004-08-25	0	1.500	1.450	1.500	1.500	1.540	20,500	31,105	1.5173	0.656	0.634	0.656	0.656	0.674	46,854	0.6639	0.00%
2004-08-24	0	1.500	1.450	1.510	1.360	1.500	29,700	42,781	1.4404	0.656	0.634	0.661	0.595	0.656	67,881	0.6302	2.04%
2004-08-23	0	1.470	1.470	1.550	1.470	1.520	53,100	78,483	1.4780	0.643	0.643	0.678	0.643	0.665	121,364	0.6467	-3.29%
2004-08-20	0	1.520	1.520	1.610	1.520	1.680	154,700	251,660	1.6268	0.665	0.665	0.704	0.665	0.735	353,577	0.7118	-8.98%
2004-08-19	0	1.670	1.610	1.670	1.690	1.690	19,600	32,728	1.6698	0.731	0.704	0.731	0.739	0.739	44,797	0.7306	-0.60%
2004-08-18	0	1.680	1.650	1.690	1.630	1.680	157,380	260,358	1.6543	0.735	0.722	0.739	0.713	0.735	359,702	0.7238	5.00%
2004-08-17	0	1.600	1.560	1.600	1.500	1.600	707,680	1,105,776	1.5625	0.700	0.683	0.700	0.656	0.700	1,617,449	0.6837	6.67%
2004-08-16	0	1.500	1.450	1.510	1.470	1.500	526,200	782,606	1.4873	0.656	0.634	0.661	0.643	0.656	1,202,664	0.6507	1.35%
2004-08-13	0	1.480	1.300	1.480	1.270	1.480	469,200	663,053	1.4132	0.648	0.569	0.648	0.556	0.648	1,072,387	0.6183	8.82%
2004-08-12	0	1.360	1.220	1.360	1.100	1.360	109,200	134,516	1.2318	0.595	0.534	0.595	0.481	0.595	249,584	0.5390	23.64%
2004-08-11	0	1.100	1.080	1.180	1.080	1.100	47,940	51,905	1.0827	0.481	0.473	0.516	0.473	0.481	109,570	0.4737	0.92%
2004-08-10	0	1.090	1.090	1.100	1.060	1.100	98,800	105,270	1.0655	0.477	0.477	0.481	0.464	0.481	225,814	0.4662	1.87%
2004-08-09	0	1.070	1.070	1.150	1.070	1.110	60,860	66,847	1.0984	0.468	0.468	0.503	0.468	0.486	139,099	0.4806	-7.76%
2004-08-06	0	1.160	1.130	1.280	1.160	1.160	5,920	6,675	1.1275	0.508	0.494	0.560	0.508	0.508	13,531	0.4933	0.00%
2004-08-05	0	1.160	1.120	1.200	1.100	1.180	30,840	34,280	1.1115	0.508	0.490	0.525	0.481	0.516	70,487	0.4863	4.50%
2004-08-04	0	1.110	1.110	1.200	1.110	1.110	9,100	10,035	1.1027	0.486	0.486	0.525	0.486	0.486	20,799	0.4825	-7.50%
2004-08-03	0	1.200	1.170	1.260	1.150	1.200	9,200	10,856	1.1800	0.525	0.512	0.551	0.503	0.525	21,027	0.5163	-0.83%
2004-08-02	0	1.210	1.210	1.260	1.210	1.210	7,760	8,986	1.1580	0.529	0.529	0.551	0.529	0.529	17,736	0.5067	-3.97%
2004-07-30	0	1.260	1.210	1.340	1.150	1.260	48,880	59,232	1.2118	0.551	0.529	0.586	0.503	0.551	111,718	0.5302	9.57%
2004-07-29	0	1.150	1.150	1.200	1.130	1.160	22,320	25,426	1.1392	0.503	0.503	0.525	0.494	0.508	51,014	0.4984	-2.54%
2004-07-28	0	1.180	1.140	1.180	1.180	1.200	53,020	62,732	1.1832	0.516	0.499	0.516	0.516	0.525	121,181	0.5177	0.00%
2004-07-27	0	1.180	1.140	1.190	1.180	1.200	13,320	15,486	1.1626	0.516	0.499	0.521	0.516	0.525	30,444	0.5087	-1.67%
2004-07-26	0	1.200	1.180	1.220	1.200	1.200	15,020	17,470	1.1631	0.525	0.516	0.534	0.525	0.525	34,329	0.5089	-4.00%
2004-07-23	0	1.250	1.210	1.250	-	-	10,200	12,334	1.2092	0.547	0.529	0.547	-	-	23,313	0.5291	-3.85%
2004-07-22	0	1.300	1.220	1.300	1.300	1.300	5,700	7,274	1.2761	0.569	0.534	0.569	0.569	0.569	13,028	0.5583	0.00%
2004-07-21	0	1.300	1.230	1.300	-	-	200	230	1.1500	0.569	0.538	0.569	-	-	457	0.5032	0.00%
2004-07-20	0	1.300	1.210	1.300	1.210	1.300	22,280	26,993	1.2115	0.569	0.529	0.569	0.529	0.569	50,922	0.5301	5.69%
2004-07-19	0	1.230	1.220	1.300	1.220	1.230	20,520	25,134	1.2249	0.538	0.534	0.569	0.534	0.538	46,900	0.5359	-5.38%
2004-07-16	0	1.300	1.200	1.300	1.290	1.300	4,000	5,161	1.2903	0.569	0.525	0.569	0.564	0.569	9,142	0.5645	4.00%
2004-07-15	0	1.250	1.200	1.280	-	-	0	0	-	0.547	0.525	0.560	-	-	0	-	0.00%
2004-07-14	0	1.250	1.210	1.250	1.200	1.300	23,520	28,401	1.2075	0.547	0.529	0.547	0.525	0.569	53,756	0.5283	0.00%
2004-07-13	0	1.250	1.250	1.300	1.230	1.290	6,440	8,106	1.2587	0.547	0.547	0.569	0.538	0.564	14,719	0.5507	-4.58%
2004-07-12	0	1.310	1.300	1.310	1.240	1.320	43,100	54,727	1.2698	0.573	0.569	0.573	0.543	0.578	98,508	0.5556	0.77%
2004-07-09	0	1.300	1.300	1.370	1.280	1.350	44,940	59,053	1.3140	0.569	0.569	0.599	0.560	0.591	102,713	0.5749	-2.99%
2004-07-08	0	1.340	1.340	1.350	1.250	1.350	161,280	211,881	1.3137	0.586	0.586	0.591	0.547	0.591	368,616	0.5748	-4.29%
2004-07-07	0	1.400	1.320	1.400	1.400	1.540	131,800	188,098	1.4271	0.613	0.578	0.613	0.613	0.674	301,237	0.6244	-17.65%
2004-07-06	0	0.017	0.016	0.017	0.016	0.017	8,704,000	143,364	0.0165	0.744	0.700	0.744	0.700	0.744	198,936	0.7207	0.00%
2004-07-05	0	0.017	0.016	0.017	0.016	0.017	2,930,000	49,530	0.0169	0.744	0.700	0.744	0.700	0.744	66,967	0.7396	0.00%
2004-07-02	0	0.017	0.016	0.018	0.016	0.018	6,590,000	112,130	0.0170	0.744	0.700	0.788	0.700	0.788	150,619	0.7445	0.00%
2004-06-30	0	0.017	0.017	0.018	0.017	0.017	6,686,000	113,662	0.0170	0.744	0.744	0.788	0.744	0.744	152,813	0.7438	0.00%
2004-06-29	0	0.017	0.017	0.018	0.017	0.018	9,032,000	162,554	0.0180	0.744	0.744	0.788	0.744	0.788	206,432	0.7874	-5.56%
2004-06-28	0	0.018	0.018	0.019	0.018	0.019	4,292,000	77,276	0.0180	0.788	0.788	0.831	0.788	0.831	98,096	0.7878	0.00%
2004-06-25	0	0.018	0.017	0.018	0.017	0.018	10,720,000	190,940	0.0178	0.788	0.744	0.788	0.744	0.788	245,013	0.7793	5.88%
2004-06-24	0	0.017	0.017	0.018	0.016	0.017	6,068,000	101,772	0.0168	0.744	0.744	0.788	0.700	0.744	138,688	0.7338	6.25%
2004-06-23	0	0.016	0.016	0.017	0.016	0.017	5,700,000	94,796	0.0166	0.700	0.700	0.744	0.700	0.744	130,277	0.7276	-11.11%
2004-06-21	0	0.018	0.016	0.018	0.016	0.018	2,400,000	41,060	0.0171	0.788	0.700	0.788	0.700	0.788	54,854	0.7485	12.50%
2004-06-18	0	0.016	0.016	0.017	0.015	0.017	15,468,000	254,314	0.0164	0.700	0.700	0.744	0.656	0.744	353,531	0.7194	82.32%
2004-06-17	0	0.019	0.018	0.019	0.018	0.019	19,250,000	357,154	0.0186	0.384	0.364	0.384	0.364	0.384	952,536	0.3750	0.00%
2004-06-16	0	0.019	0.019	0.020	0.018	0.020	5,894,000	111,404	0.0189	0.384	0.384	0.404	0.364	0.404	291,649	0.3820	5.56%
2004-06-15	0	0.018	0.018	0.019	0.018	0.020	9,220,000	174,198	0.0189	0.364	0.364	0.384	0.364	0.404	456,228	0.3818	-5.26%
2004-06-14	0	0.019	0.019	0.020	0.019	0.020	11,212,000	214,616	0.0191	0.384	0.384	0.404	0.384	0.404	554,796	0.3868	0.00%
2004-06-11	0	0.019	0.019	0.020	0.019	0.020	16,668,000	330,250	0.0198	0.384	0.384	0.404	0.384	0.404	824,772	0.4004	-9.52%
2004-06-10	0	0.021	0.019	0.021	0.020	0.022	14,150,000	284,750	0.0201	0.424	0.384	0.424	0.404	0.445	700,176	0.4067	0.00%
2004-06-09	0	0.021	0.020	0.021	0.020	0.022	3,630,000	75,342	0.0208	0.424	0.404	0.424	0.404	0.445	179,621	0.4194	-4.55%
2004-06-08	0	0.022	0.021	0.022	0.020	0.022	8,726,000	186,974	0.0214	0.445	0.424	0.445	0.404	0.445	431,783	0.4330	10.00%
2004-06-07	0	0.020	0.020	0.021	0.020	0.021	5,870,000	119,610	0.0204	0.404	0.404	0.424	0.404	0.424	290,462	0.4118	-4.76%
2004-06-04	0	0.021	0.020	0.021	0.020	0.021	6,318,000	130,978	0.0207	0.424	0.404	0.424	0.404	0.424	312,630	0.4190	5.00%
2004-06-03	0	0.020	0.020	0.021	0.020	0.022	14,280,000	294,000	0.0206	0.404	0.404	0.424	0.404	0.445	706,608	0.4161	0.00%
2004-06-02	0	0.020	0.019	0.021	0.019	0.022	14,558,000	294,608	0.0202	0.404	0.384	0.424	0.384	0.445	720,364	0.4090	-4.76%
2004-06-01	0	0.021	0.021	0.022	0.020	0.022	5,640,000	118,072	0.0209	0.424	0.424	0.445	0.404	0.445	279,081	0.4231	-4.55%
2004-05-31	0	0.022	0.022	0.023	0.022	0.024	31,494,000	718,272	0.0228	0.445	0.445	0.465	0.445	0.485	1,558,398	0.4609	0.00%
2004-05-28	0	0.022	0.021	0.022	0.019	0.023	74,384,000	1,591,482	0.0214	0.445	0.424	0.445	0.384	0.465	3,680,697	0.4324	15.79%
2004-05-27	0	0.019	0.018	0.019	0.018	0.019	12,372,000	225,176	0.0182	0.384	0.364	0.384	0.364	0.384	612,196	0.3678	5.56%
2004-05-25	0	0.018	0.017	0.018	0.017	0.018	1,564,000	27,088	0.0173	0.364	0.344	0.364	0.344	0.364	77,390	0.3500	-5.26%
2004-05-24	0	0.019	0.017	0.019	0.018	0.019	7,002,000	130,058	0.0186	0.384	0.344	0.384	0.364	0.384	346,476	0.3754	0.00%
2004-05-21	0	0.019	0.017	0.019	0.017	0.019	9,936,000	177,124	0.0178	0.384	0.344	0.384	0.344	0.384	491,657	0.3603	11.76%
2004-05-20	0	0.017	0.017	0.018	0.017	0.018	7,510,000	128,370	0.0171	0.344	0.344	0.364	0.344	0.364	371,613	0.3454	-5.56%
2004-05-19	0	0.018	0.017	0.018	0.017	0.019	13,512,000	246,928	0.0183	0.364	0.344	0.364	0.344	0.384	668,606	0.3693	5.88%
2004-05-18	0	0.017	0.015	0.017	0.015	0.017	10,000,000	160,510	0.0161	0.344	0.303	0.344	0.303	0.344	494,824	0.3244	21.43%
2004-05-17	0	0.014	0.014	0.015	0.014	0.016	14,088,000	206,880	0.0147	0.283	0.283	0.303	0.283	0.323	697,108	0.2968	-12.50%
2004-05-14	0	0.016	0.016	0.017	0.016	0.018	6,790,000	114,540	0.0169	0.323	0.323	0.344	0.323	0.364	335,985	0.3409	-11.11%
2004-05-13	0	0.018	0.017	0.019	0.017	0.019	8,300,000	148,800	0.0179	0.364	0.344	0.384	0.344	0.384	410,704	0.3623	-5.26%
2004-05-12	0	0.019	0.018	0.019	0.018	0.020	12,300,000	231,900	0.0189	0.384	0.364	0.384	0.364	0.404	608,633	0.3810	5.56%
2004-05-11	0	0.018	0.017	0.018	0.016	0.018	5,660,000	97,020	0.0171	0.364	0.344	0.364	0.323	0.364	280,070	0.3464	5.88%
2004-05-10	0	0.017	0.016	0.017	0.017	0.018	16,120,000	281,100	0.0174	0.344	0.323	0.344	0.344	0.364	797,656	0.3524	-10.53%
2004-05-07	0	0.019	0.019	0.020	0.019	0.020	6,140,000	117,860	0.0192	0.384	0.384	0.404	0.384	0.404	303,822	0.3879	0.00%
2004-05-06	0	0.019	0.019	0.020	0.019	0.020	8,242,000	162,798	0.0198	0.384	0.384	0.404	0.384	0.404	407,834	0.3992	0.00%
2004-05-05	0	0.019	0.019	0.020	0.019	0.021	20,020,000	386,680	0.0193	0.384	0.384	0.404	0.384	0.424	990,637	0.3903	-9.52%
2004-05-04	0	0.021	0.019	0.021	0.019	0.021	18,268,000	363,266	0.0199	0.424	0.384	0.424	0.384	0.424	903,944	0.4019	16.67%
2004-05-03	0	0.018	0.018	0.019	0.018	0.019	9,510,000	180,190	0.0189	0.364	0.364	0.384	0.364	0.384	470,577	0.3829	-10.00%
2004-04-30	0	0.020	0.019	0.020	0.019	0.020	19,000,000	375,880	0.0198	0.404	0.384	0.404	0.384	0.404	940,165	0.3998	5.26%
2004-04-29	0	0.019	0.019	0.020	0.019	0.022	29,500,000	599,000	0.0203	0.384	0.384	0.404	0.384	0.445	1,459,730	0.4103	-13.64%
2004-04-28	0	0.022	0.022	0.023	0.022	0.024	23,440,000	536,620	0.0229	0.445	0.445	0.465	0.445	0.485	1,159,867	0.4627	-8.33%
2004-04-27	0	0.024	0.023	0.024	0.023	0.026	50,376,000	1,238,204	0.0246	0.485	0.465	0.485	0.465	0.525	2,492,724	0.4967	0.00%
2004-04-26	0	0.024	0.023	0.024	0.023	0.025	22,806,000	530,354	0.0233	0.485	0.465	0.485	0.465	0.505	1,128,495	0.4700	-4.00%
2004-04-23	0	0.025	0.024	0.025	0.024	0.027	79,910,000	2,010,100	0.0252	0.505	0.485	0.505	0.485	0.546	3,954,137	0.5084	4.17%
2004-04-22	0	0.024	0.024	0.025	0.024	0.026	28,070,000	688,830	0.0245	0.485	0.485	0.505	0.485	0.525	1,388,970	0.4959	0.00%
2004-04-21	0	0.024	0.024	0.025	0.022	0.028	83,478,000	2,022,342	0.0242	0.485	0.485	0.505	0.445	0.566	4,130,690	0.4896	-14.29%
2004-04-20	0	0.028	0.028	0.029	0.028	0.032	48,130,000	1,413,680	0.0294	0.566	0.566	0.586	0.566	0.647	2,381,587	0.5936	-12.50%
2004-04-19	0	0.032	0.031	0.032	0.031	0.034	66,970,000	2,185,898	0.0326	0.647	0.626	0.647	0.626	0.687	3,313,835	0.6596	-8.57%
2004-04-16	0	0.035	0.034	0.035	0.034	0.035	15,960,000	550,100	0.0345	0.707	0.687	0.707	0.687	0.707	789,739	0.6966	0.00%
2004-04-15	0	0.035	0.034	0.035	0.033	0.035	66,322,000	2,250,504	0.0339	0.707	0.687	0.707	0.667	0.707	3,281,770	0.6858	-2.78%
2004-04-14	0	0.036	0.035	0.036	0.035	0.039	123,136,000	4,446,388	0.0361	0.728	0.707	0.728	0.707	0.788	6,093,062	0.7297	-7.69%
2004-04-13	0	0.039	0.038	0.039	0.038	0.041	241,362,000	9,596,796	0.0398	0.788	0.768	0.788	0.768	0.829	11,943,166	0.8035	0.00%
2004-04-08	0	0.039	0.038	0.039	0.035	0.040	408,126,000	15,394,358	0.0377	0.788	0.768	0.788	0.707	0.808	20,195,045	0.7623	8.33%
2004-04-07	0	0.036	0.036	0.037	0.036	0.040	120,092,000	4,501,234	0.0375	0.728	0.728	0.748	0.728	0.808	5,942,438	0.7575	0.00%
2004-04-06	0	0.036	0.036	0.037	0.034	0.043	202,904,000	7,707,494	0.0380	0.728	0.728	0.748	0.687	0.869	10,040,173	0.7677	-20.00%
2004-04-02	0	0.045	0.045	0.046	0.044	0.080	811,234,000	45,278,226	0.0558	0.909	0.909	0.930	0.889	1.617	40,141,788	1.1280	2.27%
2004-04-01	1	-	-	-	-	-	0	0	-	0.889	-	-	-	-	0	-	0.00%
2004-03-31	1	-	-	-	-	-	0	0	-	0.889	-	-	-	-	0	-	0.00%
2004-03-30	1	-	-	-	-	-	0	0	-	0.889	-	-	-	-	0	-	0.00%
2004-03-29	1	-	-	-	-	-	0	0	-	0.889	-	-	-	-	0	-	0.00%
2004-03-26	1	-	-	-	-	-	0	0	-	0.889	-	-	-	-	0	-	0.00%
2004-03-25	0	0.044	0.044	0.045	0.044	0.045	1,400,000	62,800	0.0449	0.889	0.889	0.909	0.889	0.909	69,275	0.9065	-2.22%
2004-03-24	0	0.045	0.044	0.047	0.043	0.045	5,304,000	234,976	0.0443	0.909	0.889	0.950	0.869	0.909	262,455	0.8953	-2.17%
2004-03-23	0	0.046	0.044	0.046	0.046	0.046	700,000	32,200	0.0460	0.930	0.889	0.930	0.930	0.930	34,638	0.9296	4.55%
2004-03-22	0	0.044	0.044	0.046	0.044	0.045	3,844,000	171,136	0.0445	0.889	0.889	0.930	0.889	0.909	190,210	0.8997	-6.38%
2004-03-19	0	0.047	0.046	0.048	0.046	0.048	5,810,000	268,660	0.0462	0.950	0.930	0.970	0.930	0.970	287,493	0.9345	-2.08%
2004-03-18	0	0.048	0.046	0.048	0.048	0.050	1,600,000	77,800	0.0486	0.970	0.930	0.970	0.970	1.010	79,172	0.9827	0.00%
2004-03-17	0	0.048	0.047	0.049	0.046	0.051	21,228,000	1,041,432	0.0491	0.970	0.950	0.990	0.930	1.031	1,050,412	0.9915	4.35%
2004-03-16	0	0.046	0.046	0.048	0.046	0.050	4,210,000	203,700	0.0484	0.930	0.930	0.970	0.930	1.010	208,321	0.9778	-6.12%
2004-03-15	0	0.049	0.049	0.051	0.048	0.050	6,770,000	335,940	0.0496	0.990	0.990	1.031	0.970	1.010	334,996	1.0028	2.08%
2004-03-12	0	0.048	0.046	0.048	0.043	0.048	6,916,000	312,778	0.0452	0.970	0.930	0.970	0.869	0.970	342,220	0.9140	-2.04%
2004-03-11	0	0.049	0.048	0.050	0.049	0.050	3,400,000	166,924	0.0491	0.990	0.970	1.010	0.990	1.010	168,240	0.9922	-3.92%
2004-03-10	0	0.051	0.050	0.053	0.050	0.052	5,100,000	259,700	0.0509	1.031	1.010	1.071	1.010	1.051	252,360	1.0291	-1.92%
2004-03-09	0	0.052	0.051	0.054	0.052	0.059	17,810,000	988,950	0.0555	1.051	1.031	1.091	1.051	1.192	881,281	1.1222	-5.45%
2004-03-08	0	0.055	0.055	0.056	0.048	0.058	29,500,000	1,599,042	0.0542	1.112	1.112	1.132	0.970	1.172	1,459,730	1.0954	14.58%
2004-03-05	0	0.048	0.047	0.048	0.047	0.049	2,490,000	118,770	0.0477	0.970	0.950	0.970	0.950	0.990	123,211	0.9640	-2.04%
2004-03-04	0	0.049	0.049	0.050	0.047	0.050	2,010,000	98,140	0.0488	0.990	0.990	1.010	0.950	1.010	99,460	0.9867	2.08%
2004-03-03	0	0.048	0.047	0.049	0.047	0.050	2,480,000	119,910	0.0484	0.970	0.950	0.990	0.950	1.010	122,716	0.9771	-4.00%
2004-03-02	0	0.050	0.049	0.052	0.050	0.052	2,900,000	147,200	0.0508	1.010	0.990	1.051	1.010	1.051	143,499	1.0258	-3.85%
2004-03-01	0	0.052	0.050	0.053	0.050	0.053	10,020,000	516,650	0.0516	1.051	1.010	1.071	1.010	1.071	495,813	1.0420	1.96%
2004-02-27	0	0.051	0.050	0.053	0.051	0.053	9,870,000	513,430	0.0520	1.031	1.010	1.071	1.031	1.071	488,391	1.0513	-3.77%
2004-02-26	0	0.053	0.053	0.054	0.050	0.060	14,150,000	771,894	0.0546	1.071	1.071	1.091	1.010	1.213	700,176	1.1024	6.00%
2004-02-25	0	0.050	0.050	0.052	0.047	0.055	17,960,000	923,040	0.0514	1.010	1.010	1.051	0.950	1.112	888,704	1.0386	-9.09%
2004-02-24	0	0.055	0.054	0.056	0.053	0.057	17,250,000	945,490	0.0548	1.112	1.091	1.132	1.071	1.152	853,571	1.1077	3.77%
2004-02-23	0	0.053	0.053	0.055	0.053	0.056	5,238,000	282,644	0.0540	1.071	1.071	1.112	1.071	1.132	259,189	1.0905	-5.36%
2004-02-20	0	0.056	0.056	0.057	0.050	0.061	43,816,000	2,471,876	0.0564	1.132	1.132	1.152	1.010	1.233	2,168,120	1.1401	5.66%
2004-02-19	0	0.053	0.052	0.053	0.052	0.059	35,036,000	1,927,562	0.0550	1.071	1.051	1.071	1.051	1.192	1,733,665	1.1118	-10.17%
2004-02-18	0	0.059	0.058	0.059	0.057	0.070	81,892,000	5,018,374	0.0613	1.192	1.172	1.192	1.152	1.415	4,052,211	1.2384	-15.71%
2004-02-17	0	0.070	0.070	0.071	0.045	0.071	198,194,000	12,035,768	0.0607	1.415	1.415	1.435	0.909	1.435	9,807,111	1.2272	59.09%
2004-02-16	0	0.044	0.044	0.045	0.042	0.044	4,238,000	183,820	0.0434	0.889	0.889	0.909	0.849	0.889	209,706	0.8766	2.33%
2004-02-13	0	0.043	0.042	0.043	0.042	0.043	6,200,000	263,100	0.0424	0.869	0.849	0.869	0.849	0.869	306,791	0.8576	0.00%
2004-02-12	0	0.043	0.043	0.044	0.042	0.043	3,115,500	132,351	0.0425	0.869	0.869	0.889	0.849	0.869	154,162	0.8585	0.00%
2004-02-11	0	0.043	0.042	0.044	0.042	0.046	5,258,000	231,490	0.0440	0.869	0.849	0.889	0.849	0.930	260,178	0.8897	0.00%
2004-02-10	0	0.043	0.042	0.044	0.043	0.043	130,000	5,590	0.0430	0.869	0.849	0.889	0.869	0.869	6,433	0.8690	0.00%
2004-02-09	0	0.043	0.043	0.045	0.043	0.043	1,920,000	82,560	0.0430	0.869	0.869	0.909	0.869	0.869	95,006	0.8690	0.00%
2004-02-06	0	0.043	0.042	0.043	0.043	0.044	2,400,000	103,300	0.0430	0.869	0.849	0.869	0.869	0.889	118,758	0.8698	-6.52%
2004-02-05	0	0.046	0.043	0.046	0.043	0.046	1,010,000	43,460	0.0430	0.930	0.869	0.930	0.869	0.930	49,977	0.8696	6.98%
2004-02-04	0	0.043	0.043	0.044	0.043	0.044	2,200,000	95,250	0.0433	0.869	0.869	0.889	0.869	0.889	108,861	0.8750	-6.52%
2004-02-03	0	0.046	0.045	0.047	0.041	0.046	6,402,000	287,204	0.0449	0.930	0.909	0.950	0.829	0.930	316,786	0.9066	9.52%
2004-02-02	0	0.042	0.041	0.044	0.042	0.044	2,800,000	117,900	0.0421	0.849	0.829	0.889	0.849	0.889	138,551	0.8510	-6.67%
2004-01-30	0	0.045	0.043	0.045	0.043	0.045	850,000	36,570	0.0430	0.909	0.869	0.909	0.869	0.909	42,060	0.8695	7.14%
2004-01-29	0	0.042	0.042	0.046	0.042	0.043	920,000	38,940	0.0423	0.849	0.849	0.930	0.849	0.869	45,524	0.8554	-4.55%
2004-01-28	0	0.044	0.043	0.044	0.044	0.046	6,670,000	301,646	0.0452	0.889	0.869	0.889	0.889	0.930	330,047	0.9139	-6.38%
2004-01-27	0	0.047	0.043	0.047	0.042	0.048	4,074,000	179,930	0.0442	0.950	0.869	0.950	0.849	0.970	201,591	0.8925	6.82%
2004-01-26	0	0.044	0.043	0.045	0.043	0.044	1,980,000	86,320	0.0436	0.889	0.869	0.909	0.869	0.889	97,975	0.8810	2.33%
2004-01-21	0	0.043	0.042	0.043	0.040	0.043	1,420,000	59,260	0.0417	0.869	0.849	0.869	0.808	0.869	70,265	0.8434	0.00%
2004-01-20	0	0.043	0.043	0.045	0.040	0.040	30,000	1,200	0.0400	0.869	0.869	0.909	0.808	0.808	1,484	0.8084	4.88%
2004-01-19	0	0.041	0.040	0.043	0.041	0.041	1,130,000	46,330	0.0410	0.829	0.808	0.869	0.829	0.829	55,915	0.8286	-2.38%
2004-01-16	0	0.042	0.042	0.044	0.041	0.042	402,000	16,864	0.0420	0.849	0.849	0.889	0.829	0.849	19,892	0.8478	0.00%
2004-01-15	0	0.042	0.042	0.043	0.040	0.042	1,290,000	54,160	0.0420	0.849	0.849	0.869	0.808	0.849	63,832	0.8485	5.00%
2004-01-14	0	0.040	0.040	0.045	0.040	0.042	1,240,000	50,000	0.0403	0.808	0.808	0.909	0.808	0.849	61,358	0.8149	-11.11%
2004-01-13	0	0.045	0.041	0.045	0.041	0.045	2,880,000	123,452	0.0429	0.909	0.829	0.909	0.829	0.909	142,509	0.8663	7.14%
2004-01-12	0	0.042	0.042	0.044	0.042	0.046	2,662,000	115,228	0.0433	0.849	0.849	0.889	0.849	0.930	131,722	0.8748	-4.55%
2004-01-09	0	0.044	0.042	0.044	0.040	0.044	5,470,000	224,708	0.0411	0.889	0.849	0.889	0.808	0.889	270,669	0.8302	2.33%
2004-01-08	0	0.043	0.039	0.042	0.039	0.043	2,928,000	118,322	0.0404	0.869	0.788	0.849	0.788	0.869	144,884	0.8167	0.00%
2004-01-07	0	0.043	0.041	0.043	0.043	0.043	1,100,000	47,300	0.0430	0.869	0.829	0.869	0.869	0.869	54,431	0.8690	2.38%
2004-01-06	0	0.042	0.042	0.044	0.041	0.043	2,570,000	108,108	0.0421	0.849	0.849	0.889	0.829	0.869	127,170	0.8501	2.44%
2004-01-05	0	0.041	0.041	0.043	0.040	0.042	3,238,000	134,438	0.0415	0.829	0.829	0.869	0.808	0.849	160,224	0.8391	-2.38%
2004-01-02	0	0.042	0.041	0.042	0.042	0.042	5,466,000	229,572	0.0420	0.849	0.829	0.849	0.849	0.849	270,471	0.8488	0.00%
2003-12-31	0	0.042	0.040	0.042	0.041	0.044	5,922,000	249,264	0.0421	0.849	0.808	0.849	0.829	0.889	293,035	0.8506	-6.67%
2003-12-30	0	0.045	0.041	0.045	0.042	0.052	14,226,000	638,812	0.0449	0.909	0.829	0.909	0.849	1.051	703,936	0.9075	-6.25%
2003-12-29	0	0.048	0.042	0.049	0.041	0.048	11,364,000	493,302	0.0434	0.970	0.849	0.990	0.829	0.970	562,318	0.8773	20.00%
2003-12-24	0	0.040	0.040	0.043	0.040	0.043	1,746,000	71,140	0.0407	0.808	0.808	0.869	0.808	0.869	86,396	0.8234	-4.76%
2003-12-23	0	0.042	0.042	0.045	0.042	0.046	2,910,000	127,080	0.0437	0.849	0.849	0.909	0.849	0.930	143,994	0.8825	-8.70%
2003-12-22	0	0.046	0.045	0.049	0.043	0.052	24,530,000	1,174,276	0.0479	0.930	0.909	0.990	0.869	1.051	1,213,803	0.9674	6.98%
2003-12-19	0	0.043	0.043	0.046	0.041	0.044	3,460,000	146,620	0.0424	0.869	0.869	0.930	0.829	0.889	171,209	0.8564	-6.52%
2003-12-18	0	0.046	0.044	0.046	0.044	0.046	402,000	17,692	0.0440	0.930	0.889	0.930	0.889	0.930	19,892	0.8894	4.55%
2003-12-17	0	0.044	0.044	0.046	0.043	0.044	2,300,000	101,100	0.0440	0.889	0.889	0.930	0.869	0.889	113,809	0.8883	2.33%
2003-12-16	0	0.043	0.043	0.050	0.043	0.043	224,000	9,632	0.0430	0.869	0.869	1.010	0.869	0.869	11,084	0.8690	-4.44%
2003-12-15	0	0.045	0.045	0.047	0.045	0.045	800,000	36,000	0.0450	0.909	0.909	0.950	0.909	0.909	39,586	0.9094	-6.25%
2003-12-12	0	0.048	0.047	0.050	0.045	0.052	2,252,000	109,070	0.0484	0.970	0.950	1.010	0.909	1.051	111,434	0.9788	4.35%
2003-12-11	0	0.046	0.044	0.046	0.043	0.046	3,982,000	174,812	0.0439	0.930	0.889	0.930	0.869	0.930	197,039	0.8872	4.55%
2003-12-10	0	0.044	0.044	0.046	0.044	0.045	1,250,000	55,700	0.0446	0.889	0.889	0.930	0.889	0.909	61,853	0.9005	-2.22%
2003-12-09	0	0.045	0.045	0.047	0.044	0.045	2,200,000	98,900	0.0450	0.909	0.909	0.950	0.889	0.909	108,861	0.9085	0.00%
2003-12-08	0	0.045	0.045	0.048	0.044	0.045	620,000	27,880	0.0450	0.909	0.909	0.970	0.889	0.909	30,679	0.9088	-2.17%
2003-12-05	0	0.046	0.045	0.047	0.044	0.046	2,420,000	108,930	0.0450	0.930	0.909	0.950	0.889	0.930	119,747	0.9097	-2.13%
2003-12-04	0	0.047	0.045	0.048	0.044	0.050	1,020,000	48,180	0.0472	0.950	0.909	0.970	0.889	1.010	50,472	0.9546	4.44%
2003-12-03	0	0.045	0.045	0.050	-	-	0	0	-	0.909	0.909	1.010	-	-	0	-	0.00%
2003-12-02	0	0.045	0.045	0.049	-	-	0	0	-	0.909	0.909	0.990	-	-	0	-	0.00%
2003-12-01	0	0.045	0.045	0.049	0.045	0.045	1,142,000	51,390	0.0450	0.909	0.909	0.990	0.909	0.909	56,509	0.9094	0.00%
2003-11-28	0	0.045	0.044	0.048	0.044	0.045	700,000	31,200	0.0446	0.909	0.889	0.970	0.889	0.909	34,638	0.9008	0.00%
2003-11-27	0	0.045	0.044	0.048	0.044	0.045	800,000	35,650	0.0446	0.909	0.889	0.970	0.889	0.909	39,586	0.9006	0.00%
2003-11-26	0	0.045	0.044	0.049	0.045	0.045	410,000	18,450	0.0450	0.909	0.889	0.990	0.909	0.909	20,288	0.9094	0.00%
2003-11-25	0	0.045	0.045	0.047	0.042	0.046	1,940,000	86,820	0.0448	0.909	0.909	0.950	0.849	0.930	95,996	0.9044	-4.26%
2003-11-24	0	0.047	0.047	0.050	0.047	0.048	180,000	8,490	0.0472	0.950	0.950	1.010	0.950	0.970	8,907	0.9532	-4.08%
2003-11-21	0	0.049	0.048	0.050	0.046	0.049	1,164,000	54,884	0.0472	0.990	0.970	1.010	0.930	0.990	57,597	0.9529	-2.00%
2003-11-20	0	0.050	0.049	0.050	0.047	0.050	1,654,000	80,690	0.0488	1.010	0.990	1.010	0.950	1.010	81,844	0.9859	0.00%
2003-11-19	0	0.050	0.050	0.052	0.046	0.050	1,216,000	58,208	0.0479	1.010	1.010	1.051	0.930	1.010	60,171	0.9674	6.38%
2003-11-18	0	0.047	0.047	0.050	0.047	0.049	726,000	34,862	0.0480	0.950	0.950	1.010	0.950	0.990	35,924	0.9704	-6.00%
2003-11-17	0	0.050	0.050	0.054	0.050	0.050	660,000	33,000	0.0500	1.010	1.010	1.091	1.010	1.010	32,658	1.0105	-7.41%
2003-11-14	0	0.054	0.054	0.055	0.050	0.054	5,094,000	271,466	0.0533	1.091	1.091	1.112	1.010	1.091	252,063	1.0770	5.88%
2003-11-13	0	0.051	0.050	0.053	0.050	0.053	1,674,000	83,906	0.0501	1.031	1.010	1.071	1.010	1.071	82,834	1.0129	2.00%
2003-11-12	0	0.050	0.049	0.052	0.047	0.051	2,768,000	138,452	0.0500	1.010	0.990	1.051	0.950	1.031	136,967	1.0108	2.04%
2003-11-11	0	0.049	0.049	0.051	0.049	0.049	120,000	5,880	0.0490	0.990	0.990	1.031	0.990	0.990	5,938	0.9903	-2.00%
2003-11-10	0	0.050	0.050	0.051	0.050	0.052	3,890,000	196,700	0.0506	1.010	1.010	1.031	1.010	1.051	192,486	1.0219	-1.96%
2003-11-07	0	0.051	0.050	0.052	0.050	0.052	2,800,000	141,500	0.0505	1.031	1.010	1.051	1.010	1.051	138,551	1.0213	-1.92%
2003-11-06	0	0.052	0.050	0.052	0.049	0.053	3,452,000	176,476	0.0511	1.051	1.010	1.051	0.990	1.071	170,813	1.0332	0.00%
2003-11-05	0	0.052	0.052	0.054	0.052	0.052	2,318,000	120,536	0.0520	1.051	1.051	1.091	1.051	1.051	114,700	1.0509	-3.70%
2003-11-04	0	0.054	0.054	0.055	0.052	0.057	2,688,000	147,914	0.0550	1.091	1.091	1.112	1.051	1.152	133,009	1.1121	1.89%
2003-11-03	0	0.053	0.051	0.053	0.051	0.053	332,000	17,542	0.0528	1.071	1.031	1.071	1.031	1.071	16,428	1.0678	1.92%
2003-10-31	0	0.052	0.052	0.053	0.051	0.054	3,614,000	189,804	0.0525	1.051	1.051	1.071	1.031	1.091	178,829	1.0614	0.00%
2003-10-30	0	0.052	-	0.052	0.052	0.060	9,410,000	538,500	0.0572	1.051	-	1.051	1.051	1.213	465,629	1.1565	-7.14%
2003-10-29	0	0.056	0.055	0.056	0.053	0.056	2,214,000	120,778	0.0546	1.132	1.112	1.132	1.071	1.132	109,554	1.1025	5.66%
2003-10-28	0	0.053	0.053	0.054	0.052	0.055	3,130,000	165,540	0.0529	1.071	1.071	1.091	1.051	1.112	154,880	1.0688	-3.64%
2003-10-27	0	0.055	0.053	0.055	0.053	0.055	350,000	18,630	0.0532	1.112	1.071	1.112	1.071	1.112	17,319	1.0757	1.85%
2003-10-24	0	0.054	0.052	0.054	0.051	0.054	2,550,000	132,600	0.0520	1.091	1.051	1.091	1.031	1.091	126,180	1.0509	3.85%
2003-10-23	0	0.052	0.050	0.052	0.052	0.055	3,710,000	195,150	0.0526	1.051	1.010	1.051	1.051	1.112	183,580	1.0630	-11.86%
2003-10-22	0	0.059	0.054	0.059	0.052	0.060	448,000	25,924	0.0579	1.192	1.091	1.192	1.051	1.213	22,168	1.1694	7.27%
2003-10-21	0	0.055	0.055	0.059	0.055	0.061	3,510,000	206,632	0.0589	1.112	1.112	1.192	1.112	1.233	173,683	1.1897	-9.84%
2003-10-20	0	0.061	0.059	0.061	0.058	0.069	12,440,000	760,472	0.0611	1.233	1.192	1.233	1.172	1.394	615,561	1.2354	7.02%
2003-10-17	0	0.057	0.057	0.059	0.056	0.060	4,282,000	247,688	0.0578	1.152	1.152	1.192	1.132	1.213	211,884	1.1690	1.79%
2003-10-16	0	0.056	0.056	0.057	0.054	0.060	2,178,000	121,998	0.0560	1.132	1.132	1.152	1.091	1.213	107,773	1.1320	3.70%
2003-10-15	0	0.054	0.054	0.056	0.054	0.056	1,908,000	103,560	0.0543	1.091	1.091	1.132	1.091	1.132	94,412	1.0969	-1.82%
2003-10-14	0	0.055	0.053	0.055	0.050	0.055	1,390,000	72,784	0.0524	1.112	1.071	1.112	1.010	1.112	68,781	1.0582	1.85%
2003-10-13	0	0.054	0.053	0.055	0.050	0.054	4,378,000	221,978	0.0507	1.091	1.071	1.112	1.010	1.091	216,634	1.0247	0.00%
2003-10-10	0	0.054	0.052	0.054	0.049	0.054	700,000	36,868	0.0527	1.091	1.051	1.091	0.990	1.091	34,638	1.0644	5.88%
2003-10-09	0	0.051	0.050	0.052	0.050	0.051	1,560,000	78,060	0.0500	1.031	1.010	1.051	1.010	1.031	77,193	1.0112	-1.92%
2003-10-08	0	0.052	0.052	0.056	0.052	0.052	136,000	7,072	0.0520	1.051	1.051	1.132	1.051	1.051	6,730	1.0509	1.96%
2003-10-07	0	0.051	0.051	0.060	0.050	0.050	54,000	2,700	0.0500	1.031	1.031	1.213	1.010	1.010	2,672	1.0105	-7.27%
2003-10-06	0	0.055	0.051	0.055	-	-	0	0	-	1.112	1.031	1.112	-	-	0	-	0.00%
2003-10-03	0	0.055	0.051	0.055	0.058	0.058	100,000	5,800	0.0580	1.112	1.031	1.112	1.172	1.172	4,948	1.1721	0.00%
2003-10-02	0	0.055	0.051	0.055	0.050	0.055	908,000	46,780	0.0515	1.112	1.031	1.112	1.010	1.112	44,930	1.0412	3.77%
2003-09-30	0	0.053	0.053	0.058	0.052	0.053	250,000	13,050	0.0522	1.071	1.071	1.172	1.051	1.071	12,371	1.0549	3.92%
2003-09-29	0	0.051	0.051	0.060	0.050	0.050	500,000	25,000	0.0500	1.031	1.031	1.213	1.010	1.010	24,741	1.0105	-1.92%
2003-09-26	0	0.052	0.052	0.056	0.052	0.052	20,000	1,040	0.0520	1.051	1.051	1.132	1.051	1.051	990	1.0509	-3.70%
2003-09-25	0	0.054	0.054	0.055	0.050	0.057	1,180,000	64,560	0.0547	1.091	1.091	1.112	1.010	1.152	58,389	1.1057	-3.57%
2003-09-24	0	0.056	0.054	0.056	0.051	0.056	2,080,000	111,920	0.0538	1.132	1.091	1.132	1.031	1.132	102,923	1.0874	5.66%
2003-09-23	0	0.053	0.053	0.055	0.053	0.053	400,000	21,200	0.0530	1.071	1.071	1.112	1.071	1.071	19,793	1.0711	0.00%
2003-09-22	0	0.053	0.053	0.055	0.053	0.054	3,440,000	182,520	0.0531	1.071	1.071	1.112	1.071	1.091	170,219	1.0723	-7.02%
2003-09-19	0	0.057	0.057	0.061	0.057	0.062	508,000	30,112	0.0593	1.152	1.152	1.233	1.152	1.253	25,137	1.1979	-8.06%
2003-09-18	0	0.062	0.062	0.063	0.056	0.064	546,000	32,486	0.0595	1.253	1.253	1.273	1.132	1.293	27,017	1.2024	1.64%
2003-09-17	0	0.061	0.061	0.064	0.060	0.064	1,010,000	62,970	0.0623	1.233	1.233	1.293	1.213	1.293	49,977	1.2600	-3.17%
2003-09-16	0	0.063	0.060	0.064	0.056	0.063	1,262,000	78,282	0.0620	1.273	1.213	1.293	1.132	1.273	62,447	1.2536	3.28%
2003-09-15	0	0.061	0.061	0.067	0.061	0.064	768,000	47,258	0.0615	1.233	1.233	1.354	1.233	1.293	38,002	1.2436	-4.69%
2003-09-11	0	0.064	0.064	0.067	0.058	0.066	4,376,000	279,530	0.0639	1.293	1.293	1.354	1.172	1.334	216,535	1.2909	3.23%
2003-09-10	0	0.062	0.056	0.062	0.056	0.062	104,000	5,848	0.0562	1.253	1.132	1.253	1.132	1.253	5,146	1.1364	-1.59%
2003-09-09	0	0.063	0.060	0.064	0.059	0.063	2,738,000	168,672	0.0616	1.273	1.213	1.293	1.192	1.273	135,483	1.2450	-4.55%
2003-09-08	0	0.066	0.066	0.069	0.066	0.069	2,872,000	192,332	0.0670	1.334	1.334	1.394	1.334	1.394	142,113	1.3534	-5.71%
2003-09-05	0	0.070	0.069	0.070	0.067	0.075	12,810,000	916,442	0.0715	1.415	1.394	1.415	1.354	1.516	633,869	1.4458	-2.78%
2003-09-04	0	0.072	0.071	0.072	0.059	0.086	57,790,000	4,349,822	0.0753	1.455	1.435	1.455	1.192	1.738	2,859,587	1.5211	16.13%
2003-09-03	0	0.062	0.061	0.063	0.053	0.063	8,874,000	535,544	0.0603	1.253	1.233	1.273	1.071	1.273	439,107	1.2196	19.23%
2003-09-02	0	0.052	0.052	0.056	0.052	0.052	96,000	4,992	0.0520	1.051	1.051	1.132	1.051	1.051	4,750	1.0509	0.00%
2003-09-01	0	0.052	0.052	0.056	0.052	0.053	930,000	49,260	0.0530	1.051	1.051	1.132	1.051	1.071	46,019	1.0704	-7.14%
2003-08-29	0	0.056	0.054	0.056	0.052	0.056	1,080,000	58,860	0.0545	1.132	1.091	1.132	1.051	1.132	53,441	1.1014	3.70%
2003-08-28	0	0.054	0.054	0.057	0.052	0.056	1,390,000	74,790	0.0538	1.091	1.091	1.152	1.051	1.132	68,781	1.0874	-1.82%
2003-08-27	0	0.055	0.053	0.056	0.050	0.055	130,000	6,710	0.0516	1.112	1.071	1.132	1.010	1.112	6,433	1.0431	-1.79%
2003-08-26	0	0.056	0.056	0.058	0.056	0.059	1,400,000	79,370	0.0567	1.132	1.132	1.172	1.132	1.192	69,275	1.1457	-1.75%
2003-08-25	0	0.057	0.056	0.059	0.056	0.060	4,682,000	268,606	0.0574	1.152	1.132	1.192	1.132	1.213	231,676	1.1594	1.79%
2003-08-22	0	0.056	0.054	0.056	0.053	0.057	2,320,000	128,802	0.0555	1.132	1.091	1.132	1.071	1.152	114,799	1.1220	7.69%
2003-08-21	0	0.052	0.052	0.055	0.049	0.049	12,000	588	0.0490	1.051	1.051	1.112	0.990	0.990	594	0.9903	-3.70%
2003-08-20	0	0.054	0.053	0.055	0.045	0.055	180,000	9,520	0.0529	1.091	1.071	1.112	0.909	1.112	8,907	1.0688	3.85%
2003-08-19	0	0.052	0.052	0.054	0.052	0.055	2,550,000	135,808	0.0533	1.051	1.051	1.091	1.051	1.112	126,180	1.0763	-5.45%
2003-08-18	0	0.055	0.054	0.055	0.054	0.058	2,880,000	162,650	0.0565	1.112	1.091	1.112	1.091	1.172	142,509	1.1413	0.00%
2003-08-15	0	0.055	0.053	0.056	0.054	0.058	2,358,000	131,964	0.0560	1.112	1.071	1.132	1.091	1.172	116,679	1.1310	-5.17%
2003-08-14	0	0.058	0.057	0.059	0.052	0.058	10,450,000	581,260	0.0556	1.172	1.152	1.192	1.051	1.172	517,091	1.1241	9.43%
2003-08-13	0	0.053	0.050	0.053	0.048	0.053	430,000	21,400	0.0498	1.071	1.010	1.071	0.970	1.071	21,277	1.0058	6.00%
2003-08-12	0	0.050	0.050	0.053	0.048	0.050	800,000	39,650	0.0496	1.010	1.010	1.071	0.970	1.010	39,586	1.0016	0.00%
2003-08-11	0	0.050	0.050	0.053	0.050	0.054	5,484,000	293,858	0.0536	1.010	1.010	1.071	1.010	1.091	271,361	1.0829	-3.85%
2003-08-08	0	0.052	0.052	0.053	0.050	0.052	1,588,000	80,220	0.0505	1.051	1.051	1.071	1.010	1.051	78,578	1.0209	4.00%
2003-08-07	0	0.050	0.050	0.052	0.050	0.051	1,290,000	64,700	0.0502	1.010	1.010	1.051	1.010	1.031	63,832	1.0136	0.00%
2003-08-06	0	0.050	0.050	0.051	0.050	0.052	1,114,000	56,164	0.0504	1.010	1.010	1.031	1.010	1.051	55,123	1.0189	0.00%
2003-08-05	0	0.050	0.050	0.052	0.049	0.052	1,120,000	55,682	0.0497	1.010	1.010	1.051	0.990	1.051	55,420	1.0047	4.17%
2003-08-04	0	0.048	0.048	0.052	0.048	0.052	680,000	34,560	0.0508	0.970	0.970	1.051	0.970	1.051	33,648	1.0271	-2.04%
2003-08-01	0	0.049	0.048	0.050	0.046	0.053	1,890,000	94,374	0.0499	0.990	0.970	1.010	0.930	1.071	93,522	1.0091	0.00%
2003-07-31	0	0.049	0.049	0.052	0.043	0.049	384,000	18,302	0.0477	0.990	0.990	1.051	0.869	0.990	19,001	0.9632	4.26%
2003-07-30	0	0.047	0.043	0.048	-	-	0	0	-	0.950	0.869	0.970	-	-	0	-	0.00%
2003-07-29	0	0.047	0.047	0.048	0.045	0.047	1,296,000	59,928	0.0462	0.950	0.950	0.970	0.909	0.950	64,129	0.9345	-2.08%
2003-07-28	0	0.048	0.045	0.055	-	-	0	0	-	0.970	0.909	1.112	-	-	0	-	0.00%
2003-07-25	0	0.048	0.040	0.055	-	-	0	0	-	0.970	0.808	1.112	-	-	0	-	0.00%
2003-07-24	0	0.048	0.048	0.055	-	-	0	0	-	0.970	0.970	1.112	-	-	0	-	0.00%
2003-07-23	0	0.048	0.047	0.052	-	-	0	0	-	0.970	0.950	1.051	-	-	0	-	0.00%
2003-07-22	0	0.048	0.048	0.052	0.048	0.048	60,000	2,880	0.0480	0.970	0.970	1.051	0.970	0.970	2,969	0.9700	-7.69%
2003-07-21	0	0.052	0.050	0.054	-	-	0	0	-	1.051	1.010	1.091	-	-	0	-	0.00%
2003-07-18	0	0.052	0.051	0.054	0.052	0.053	1,620,000	84,740	0.0523	1.051	1.031	1.091	1.051	1.071	80,161	1.0571	0.00%
2003-07-17	0	0.052	0.052	0.054	0.052	0.055	1,250,000	66,900	0.0535	1.051	1.051	1.091	1.051	1.112	61,853	1.0816	-7.14%
2003-07-16	0	0.056	0.055	0.056	0.051	0.056	2,490,000	134,970	0.0542	1.132	1.112	1.132	1.031	1.132	123,211	1.0954	12.00%
2003-07-15	0	0.050	0.050	0.052	0.050	0.051	580,000	29,080	0.0501	1.010	1.010	1.051	1.010	1.031	28,700	1.0132	-5.66%
2003-07-14	0	0.053	0.053	0.054	0.050	0.056	1,030,000	54,850	0.0533	1.071	1.071	1.091	1.010	1.132	50,967	1.0762	0.00%
2003-07-11	0	0.053	0.050	0.053	0.048	0.053	980,000	49,660	0.0507	1.071	1.010	1.071	0.970	1.071	48,493	1.0241	-3.64%
2003-07-10	0	0.055	0.054	0.055	0.047	0.056	11,422,000	608,184	0.0532	1.112	1.091	1.112	0.950	1.132	565,188	1.0761	12.24%
2003-07-09	0	0.049	0.049	0.051	0.048	0.051	1,038,000	51,058	0.0492	0.990	0.990	1.031	0.970	1.031	51,363	0.9941	-2.00%
2003-07-08	0	0.050	0.050	0.051	0.048	0.051	2,116,000	105,370	0.0498	1.010	1.010	1.031	0.970	1.031	104,705	1.0064	2.04%
2003-07-07	0	0.049	0.049	0.050	0.047	0.052	958,000	46,316	0.0483	0.990	0.990	1.010	0.950	1.051	47,404	0.9770	0.00%
2003-07-04	0	0.049	0.049	0.050	0.045	0.053	1,370,000	68,930	0.0503	0.990	0.990	1.010	0.909	1.071	67,791	1.0168	-2.00%
2003-07-03	0	0.050	0.046	0.050	-	-	0	0	-	1.010	0.930	1.010	-	-	0	-	0.00%
2003-07-02	0	0.050	0.048	0.050	0.044	0.050	516,000	24,444	0.0474	1.010	0.970	1.010	0.889	1.010	25,533	0.9574	0.00%
2003-06-30	0	0.050	0.044	0.050	0.043	0.050	70,000	3,240	0.0463	1.010	0.889	1.010	0.869	1.010	3,464	0.9354	0.00%
2003-06-27	0	0.050	0.048	0.050	0.046	0.050	570,000	28,340	0.0497	1.010	0.970	1.010	0.930	1.010	28,205	1.0048	0.00%
2003-06-26	0	0.050	0.046	0.051	0.045	0.050	340,000	16,810	0.0494	1.010	0.930	1.031	0.909	1.010	16,824	0.9992	0.00%
2003-06-25	0	0.050	0.050	0.053	0.050	0.051	1,000,000	50,280	0.0503	1.010	1.010	1.071	1.010	1.031	49,482	1.0161	-3.85%
2003-06-24	0	0.052	0.052	0.055	0.051	0.054	2,020,000	105,124	0.0520	1.051	1.051	1.112	1.031	1.091	99,954	1.0517	-1.89%
2003-06-23	0	0.053	0.053	0.054	0.052	0.056	1,540,000	82,126	0.0533	1.071	1.071	1.091	1.051	1.132	76,203	1.0777	3.92%
2003-06-20	0	0.051	0.051	0.055	0.051	0.052	750,000	38,700	0.0516	1.031	1.031	1.112	1.031	1.051	37,112	1.0428	-3.77%
2003-06-19	0	0.053	0.053	0.059	0.052	0.053	1,100,000	57,750	0.0525	1.071	1.071	1.192	1.051	1.071	54,431	1.0610	1.92%
2003-06-18	0	0.052	0.052	0.056	0.052	0.053	586,000	30,958	0.0528	1.051	1.051	1.132	1.051	1.071	28,997	1.0676	0.00%
2003-06-17	0	0.052	0.052	0.056	0.051	0.053	900,000	46,800	0.0520	1.051	1.051	1.132	1.031	1.071	44,534	1.0509	-5.45%
2003-06-16	0	0.055	0.055	0.060	0.051	0.053	190,000	9,890	0.0521	1.112	1.112	1.213	1.031	1.071	9,402	1.0519	1.85%
2003-06-13	0	0.054	0.054	0.055	0.052	0.053	2,252,000	118,926	0.0528	1.091	1.091	1.112	1.051	1.071	111,434	1.0672	1.89%
2003-06-12	0	0.053	0.053	0.054	0.053	0.053	1,284,000	68,052	0.0530	1.071	1.071	1.091	1.071	1.071	63,535	1.0711	1.92%
2003-06-11	0	0.052	0.052	0.054	0.051	0.054	136,000	7,166	0.0527	1.051	1.051	1.091	1.031	1.091	6,730	1.0648	-1.89%
2003-06-10	0	0.053	0.053	0.055	0.053	0.053	250,000	13,250	0.0530	1.071	1.071	1.112	1.071	1.071	12,371	1.0711	0.00%
2003-06-09	0	0.053	0.053	0.060	0.053	0.055	494,000	26,582	0.0538	1.071	1.071	1.213	1.071	1.112	24,444	1.0875	-1.85%
2003-06-06	0	0.054	0.054	0.057	0.052	0.053	370,000	19,400	0.0524	1.091	1.091	1.152	1.051	1.071	18,308	1.0596	-3.57%
2003-06-05	0	0.056	0.052	0.058	0.056	0.058	520,000	29,200	0.0562	1.132	1.051	1.172	1.132	1.172	25,731	1.1348	-6.67%
2003-06-03	0	0.060	0.060	0.061	0.060	0.060	1,040,000	61,800	0.0594	1.213	1.213	1.233	1.213	1.213	51,462	1.2009	0.00%
2003-06-02	0	0.060	0.058	0.060	0.062	0.063	850,000	52,900	0.0622	1.213	1.172	1.213	1.253	1.273	42,060	1.2577	5.26%
2003-05-30	0	0.057	0.057	0.061	0.056	0.064	3,120,000	184,120	0.0590	1.152	1.152	1.233	1.132	1.293	154,385	1.1926	-8.06%
2003-05-29	0	0.062	0.061	0.062	0.060	0.076	21,366,000	1,425,132	0.0667	1.253	1.233	1.253	1.213	1.536	1,057,240	1.3480	0.00%
2003-05-28	0	0.062	0.061	0.062	0.059	0.064	4,810,000	291,734	0.0607	1.253	1.233	1.253	1.192	1.293	238,010	1.2257	1.64%
2003-05-27	0	0.061	0.059	0.061	0.059	0.063	5,526,000	329,232	0.0596	1.233	1.192	1.233	1.192	1.273	273,440	1.2040	0.00%
2003-05-26	0	0.061	0.058	0.062	0.051	0.062	3,652,000	216,268	0.0592	1.233	1.172	1.253	1.031	1.253	180,710	1.1968	10.91%
2003-05-23	0	0.055	0.052	0.060	0.052	0.055	20,000	1,070	0.0535	1.112	1.051	1.213	1.051	1.112	990	1.0812	0.00%
2003-05-22	0	0.055	0.052	0.061	0.051	0.055	30,000	1,570	0.0523	1.112	1.051	1.233	1.031	1.112	1,484	1.0576	0.00%
2003-05-21	0	0.055	0.055	0.060	0.053	0.062	1,472,000	82,496	0.0560	1.112	1.112	1.213	1.071	1.253	72,838	1.1326	-3.51%
2003-05-20	0	0.057	0.053	0.058	0.057	0.057	800,000	45,600	0.0570	1.152	1.071	1.172	1.152	1.152	39,586	1.1519	-1.72%
2003-05-19	0	0.058	0.053	0.058	0.050	0.058	300,000	17,020	0.0567	1.172	1.071	1.172	1.010	1.172	14,845	1.1465	1.75%
2003-05-16	0	0.057	0.054	0.060	0.055	0.060	738,000	41,066	0.0556	1.152	1.091	1.213	1.112	1.213	36,518	1.1245	-1.72%
2003-05-15	0	0.058	0.056	0.058	0.054	0.058	184,000	10,370	0.0564	1.172	1.132	1.172	1.091	1.172	9,105	1.1390	7.41%
2003-05-14	0	0.054	0.054	0.060	0.050	0.050	4,000	200	0.0500	1.091	1.091	1.213	1.010	1.010	198	1.0105	0.00%
2003-05-13	0	0.054	0.053	0.062	0.053	0.062	1,554,000	83,804	0.0539	1.091	1.071	1.253	1.071	1.253	76,896	1.0898	-1.82%
2003-05-12	0	0.055	0.053	0.055	0.050	0.056	1,002,000	55,202	0.0551	1.112	1.071	1.112	1.010	1.132	49,581	1.1134	-1.79%
2003-05-09	0	0.056	0.056	0.062	0.051	0.051	510,000	26,010	0.0510	1.132	1.132	1.253	1.031	1.031	25,236	1.0307	0.00%
2003-05-07	0	0.056	0.056	0.060	-	-	0	0	-	1.132	1.132	1.213	-	-	0	-	0.00%
2003-05-06	0	0.056	0.045	0.056	0.056	0.056	140,000	7,840	0.0560	1.132	0.909	1.132	1.132	1.132	6,928	1.1317	0.00%
2003-05-05	0	0.056	0.056	0.062	0.050	0.056	60,000	3,180	0.0530	1.132	1.132	1.253	1.010	1.132	2,969	1.0711	-3.45%
2003-05-02	0	0.058	0.050	0.062	-	-	50,000	2,500	0.0500	1.172	1.010	1.253	-	-	2,474	1.0105	0.00%
2003-04-30	0	0.058	0.058	0.062	-	-	0	0	-	1.172	1.172	1.253	-	-	0	-	0.00%
2003-04-29	0	0.058	0.058	0.062	0.058	0.060	520,000	30,260	0.0582	1.172	1.172	1.253	1.172	1.213	25,731	1.1760	0.00%
2003-04-28	0	0.058	-	0.062	0.058	0.058	30,000	1,740	0.0580	1.172	-	1.253	1.172	1.172	1,484	1.1721	0.00%
2003-04-25	0	0.058	0.056	0.058	0.056	0.058	190,000	10,970	0.0577	1.172	1.132	1.172	1.132	1.172	9,402	1.1668	0.00%
2003-04-24	0	0.058	0.058	0.062	0.058	0.058	200,000	11,600	0.0580	1.172	1.172	1.253	1.172	1.172	9,896	1.1721	-3.33%
2003-04-23	0	0.060	0.060	0.061	0.054	0.058	66,000	3,668	0.0556	1.213	1.213	1.233	1.091	1.172	3,266	1.1231	0.00%
2003-04-22	0	0.060	0.053	0.062	0.045	0.060	74,000	4,120	0.0557	1.213	1.071	1.253	0.909	1.213	3,662	1.1252	0.00%
2003-04-17	0	0.060	0.050	0.060	-	-	0	0	-	1.213	1.010	1.213	-	-	0	-	0.00%
2003-04-16	0	0.060	-	0.060	-	-	0	0	-	1.213	-	1.213	-	-	0	-	-1.64%
2003-04-15	0	0.061	0.061	0.062	0.060	0.060	82,000	4,920	0.0600	1.233	1.233	1.253	1.213	1.213	4,058	1.2126	-1.61%
2003-04-14	0	0.062	0.059	0.062	0.060	0.062	270,000	16,520	0.0612	1.253	1.192	1.253	1.213	1.253	13,360	1.2365	0.00%
2003-04-11	0	0.062	0.060	0.062	0.056	0.062	950,000	54,800	0.0577	1.253	1.213	1.253	1.132	1.253	47,008	1.1658	3.33%
2003-04-10	0	0.060	0.059	0.062	0.060	0.062	832,000	51,160	0.0615	1.213	1.192	1.253	1.213	1.253	41,169	1.2427	0.00%
2003-04-09	0	0.060	0.060	0.062	0.060	0.062	556,000	34,072	0.0613	1.213	1.213	1.253	1.213	1.253	27,512	1.2384	-3.23%
2003-04-08	0	0.062	0.060	0.062	0.060	0.062	740,000	45,600	0.0616	1.253	1.213	1.253	1.213	1.253	36,617	1.2453	-1.59%
2003-04-07	0	0.063	0.060	0.066	0.060	0.063	1,038,000	64,280	0.0619	1.273	1.213	1.334	1.213	1.273	51,363	1.2515	0.00%
2003-04-04	0	0.063	0.063	0.064	0.060	0.063	262,000	16,176	0.0617	1.273	1.273	1.293	1.213	1.273	12,964	1.2477	0.00%
2003-04-03	0	0.063	0.063	0.064	0.060	0.063	900,000	55,000	0.0611	1.273	1.273	1.293	1.213	1.273	44,534	1.2350	0.00%
2003-04-02	0	0.063	0.063	0.064	0.061	0.063	368,000	23,008	0.0625	1.273	1.273	1.293	1.233	1.273	18,210	1.2635	0.00%
2003-04-01	0	0.063	0.060	0.063	0.060	0.063	346,000	21,298	0.0616	1.273	1.213	1.273	1.213	1.273	17,121	1.2440	-1.56%
2003-03-31	0	0.064	0.061	0.064	-	-	0	0	-	1.293	1.233	1.293	-	-	0	-	0.00%
2003-03-28	0	0.064	0.064	0.066	0.061	0.064	16,000	994	0.0621	1.293	1.293	1.334	1.233	1.293	792	1.2555	0.00%
2003-03-27	0	0.064	0.064	0.067	0.062	0.062	30,000	1,860	0.0620	1.293	1.293	1.354	1.253	1.253	1,484	1.2530	-3.03%
2003-03-26	0	0.066	0.062	0.068	-	-	0	0	-	1.334	1.253	1.374	-	-	0	-	0.00%
2003-03-25	0	0.066	0.062	0.068	-	-	0	0	-	1.334	1.253	1.374	-	-	0	-	0.00%
2003-03-24	0	0.066	0.066	0.068	0.062	0.066	40,000	2,560	0.0640	1.334	1.334	1.374	1.253	1.334	1,979	1.2934	0.00%
2003-03-21	0	0.066	0.063	0.067	-	-	0	0	-	1.334	1.273	1.354	-	-	0	-	0.00%
2003-03-20	0	0.066	0.066	0.068	0.062	0.062	50,000	3,100	0.0620	1.334	1.334	1.374	1.253	1.253	2,474	1.2530	0.00%
2003-03-19	0	0.066	0.063	0.067	0.063	0.066	90,000	5,700	0.0633	1.334	1.273	1.354	1.273	1.334	4,453	1.2799	-1.49%
2003-03-18	0	0.067	0.064	0.068	0.064	0.067	80,000	5,330	0.0666	1.354	1.293	1.374	1.293	1.354	3,959	1.3464	-1.47%
2003-03-17	0	0.068	0.064	0.068	-	-	0	0	-	1.374	1.293	1.374	-	-	0	-	0.00%
2003-03-14	0	0.068	0.066	0.068	0.066	0.069	1,570,000	107,220	0.0683	1.374	1.334	1.374	1.334	1.394	77,687	1.3801	-1.45%
2003-03-13	0	0.069	0.066	0.069	0.064	0.069	1,620,000	109,020	0.0673	1.394	1.334	1.394	1.293	1.394	80,161	1.3600	0.00%
2003-03-12	0	0.069	0.067	0.069	0.066	0.071	2,130,000	147,800	0.0694	1.394	1.354	1.394	1.334	1.435	105,397	1.4023	0.00%
2003-03-11	0	0.069	0.066	0.070	0.064	0.070	3,490,000	234,590	0.0672	1.394	1.334	1.415	1.293	1.415	172,694	1.3584	-1.43%
2003-03-10	0	0.070	0.068	0.070	0.067	0.070	1,730,000	119,280	0.0689	1.415	1.374	1.415	1.354	1.415	85,605	1.3934	0.00%
2003-03-07	0	0.070	0.068	0.070	0.068	0.072	1,834,000	127,286	0.0694	1.415	1.374	1.415	1.374	1.455	90,751	1.4026	0.00%
2003-03-06	0	0.070	0.068	0.070	0.067	0.071	4,008,000	278,212	0.0694	1.415	1.374	1.415	1.354	1.435	198,325	1.4028	1.45%
2003-03-05	0	0.069	0.066	0.069	0.066	0.070	1,508,000	101,648	0.0674	1.394	1.334	1.394	1.334	1.415	74,619	1.3622	0.00%
2003-03-04	0	0.069	0.068	0.069	0.066	0.071	1,380,000	94,780	0.0687	1.394	1.374	1.394	1.334	1.435	68,286	1.3880	0.00%
2003-03-03	0	0.069	0.069	0.071	0.065	0.072	4,390,000	306,598	0.0698	1.394	1.394	1.435	1.314	1.455	217,228	1.4114	0.00%
2003-02-28	0	0.069	0.068	0.071	0.065	0.069	1,500,000	101,000	0.0673	1.394	1.374	1.435	1.314	1.394	74,224	1.3608	-2.82%
2003-02-27	0	0.071	0.068	0.071	0.065	0.073	6,796,000	467,234	0.0688	1.435	1.374	1.435	1.314	1.475	336,282	1.3894	7.58%
2003-02-26	0	0.066	0.064	0.066	0.066	0.066	560,000	36,960	0.0660	1.334	1.293	1.334	1.334	1.334	27,710	1.3338	1.54%
2003-02-25	0	0.065	0.064	0.065	0.063	0.066	1,810,000	118,090	0.0652	1.314	1.293	1.314	1.273	1.334	89,563	1.3185	-1.52%
2003-02-24	0	0.066	0.065	0.066	0.064	0.068	1,366,000	91,548	0.0670	1.334	1.314	1.334	1.293	1.374	67,593	1.3544	1.54%
2003-02-21	0	0.065	0.064	0.065	0.062	0.065	1,074,000	69,268	0.0645	1.314	1.293	1.314	1.253	1.314	53,144	1.3034	0.00%
2003-02-20	0	0.065	0.063	0.065	0.063	0.065	650,000	42,050	0.0647	1.314	1.273	1.314	1.273	1.314	32,164	1.3074	0.00%
2003-02-19	0	0.065	0.061	0.065	0.064	0.065	710,000	45,750	0.0644	1.314	1.233	1.314	1.293	1.314	35,132	1.3022	3.17%
2003-02-18	0	0.063	0.063	0.065	0.063	0.068	1,838,000	120,864	0.0658	1.273	1.273	1.314	1.273	1.374	90,949	1.3289	-7.35%
2003-02-17	0	0.068	0.066	0.069	0.066	0.068	686,000	46,316	0.0675	1.374	1.334	1.394	1.334	1.374	33,945	1.3644	-1.45%
2003-02-14	0	0.069	0.066	0.069	0.066	0.071	600,000	42,450	0.0708	1.394	1.334	1.394	1.334	1.435	29,689	1.4298	2.99%
2003-02-13	0	0.067	0.065	0.067	0.062	0.069	1,126,000	74,610	0.0663	1.354	1.314	1.354	1.253	1.394	55,717	1.3391	1.52%
2003-02-12	0	0.066	0.066	0.069	0.066	0.070	1,208,000	82,134	0.0680	1.334	1.334	1.394	1.334	1.415	59,775	1.3741	-2.94%
2003-02-11	0	0.068	0.066	0.068	0.066	0.068	720,000	48,740	0.0677	1.374	1.334	1.374	1.334	1.374	35,627	1.3681	0.00%
2003-02-10	0	0.068	0.066	0.068	0.068	0.068	120,000	8,120	0.0677	1.374	1.334	1.374	1.374	1.374	5,938	1.3675	0.00%
2003-02-07	0	0.068	0.066	0.068	0.063	0.068	1,370,000	91,054	0.0665	1.374	1.334	1.374	1.273	1.374	67,791	1.3432	0.00%
2003-02-06	0	0.068	0.067	0.070	0.050	0.068	3,864,000	240,574	0.0623	1.374	1.354	1.415	1.010	1.374	191,200	1.2582	0.00%
2003-02-05	0	0.068	0.067	0.069	0.068	0.070	1,480,000	101,000	0.0682	1.374	1.354	1.394	1.374	1.415	73,234	1.3791	-2.86%
2003-02-04	0	0.070	0.068	0.070	0.070	0.072	1,000,000	71,000	0.0710	1.415	1.374	1.415	1.415	1.455	49,482	1.4349	0.00%
2003-01-30	0	0.070	0.067	0.070	0.070	0.071	1,020,000	71,780	0.0704	1.415	1.354	1.415	1.415	1.435	50,472	1.4222	2.94%
2003-01-29	0	0.068	0.067	0.069	0.068	0.069	560,000	38,440	0.0686	1.374	1.354	1.394	1.374	1.394	27,710	1.3872	-1.45%
2003-01-28	0	0.069	0.067	0.070	0.067	0.071	566,000	39,522	0.0698	1.394	1.354	1.415	1.354	1.435	28,007	1.4111	0.00%
2003-01-27	0	0.069	0.068	0.070	0.066	0.069	1,010,000	69,260	0.0686	1.394	1.374	1.415	1.334	1.394	49,977	1.3858	-1.43%
2003-01-24	0	0.070	0.068	0.071	0.070	0.072	1,004,000	70,680	0.0704	1.415	1.374	1.435	1.415	1.455	49,680	1.4227	0.00%
2003-01-23	0	0.070	0.070	0.071	0.068	0.070	1,248,000	87,010	0.0697	1.415	1.415	1.435	1.374	1.415	61,754	1.4090	-1.41%
2003-01-22	0	0.071	0.069	0.071	0.069	0.074	1,380,000	100,370	0.0727	1.435	1.394	1.435	1.394	1.495	68,286	1.4699	0.00%
2003-01-21	0	0.071	0.070	0.071	0.070	0.075	2,476,000	180,530	0.0729	1.435	1.415	1.435	1.415	1.516	122,518	1.4735	-1.39%
2003-01-20	0	0.072	0.070	0.072	0.066	0.072	3,050,000	208,380	0.0683	1.455	1.415	1.455	1.334	1.455	150,921	1.3807	4.35%
2003-01-17	0	0.069	0.068	0.069	0.068	0.070	540,000	37,350	0.0692	1.394	1.374	1.394	1.374	1.415	26,720	1.3978	-1.43%
2003-01-16	0	0.070	0.068	0.070	0.068	0.070	1,140,000	79,084	0.0694	1.415	1.374	1.415	1.374	1.415	56,410	1.4020	1.45%
2003-01-15	0	0.069	0.068	0.071	0.067	0.071	650,000	45,650	0.0702	1.394	1.374	1.435	1.354	1.435	32,164	1.4193	0.00%
2003-01-14	0	0.069	0.068	0.069	0.068	0.070	1,280,000	88,270	0.0690	1.394	1.374	1.394	1.374	1.415	63,337	1.3936	0.00%
2003-01-13	0	0.069	0.069	0.070	0.068	0.070	536,000	37,364	0.0697	1.394	1.394	1.415	1.374	1.415	26,523	1.4088	-1.43%
2003-01-10	0	0.070	0.068	0.070	0.068	0.072	2,370,000	165,550	0.0699	1.415	1.374	1.415	1.374	1.455	117,273	1.4117	0.00%
2003-01-09	0	0.070	0.069	0.070	0.069	0.070	600,000	41,920	0.0699	1.415	1.394	1.415	1.394	1.415	29,689	1.4120	-1.41%
2003-01-08	0	0.071	0.068	0.071	0.068	0.071	1,376,000	96,288	0.0700	1.435	1.374	1.435	1.374	1.435	68,088	1.4142	0.00%
2003-01-07	0	0.071	0.069	0.071	0.069	0.071	2,760,000	193,648	0.0702	1.435	1.394	1.435	1.394	1.435	136,571	1.4179	1.43%
2003-01-06	0	0.070	0.070	0.071	0.070	0.073	3,640,000	259,100	0.0712	1.415	1.415	1.435	1.415	1.475	180,116	1.4385	-2.78%
2003-01-03	0	0.072	0.070	0.072	0.067	0.072	5,280,000	365,860	0.0693	1.455	1.415	1.455	1.354	1.455	261,267	1.4003	7.46%
2003-01-02	0	0.067	0.066	0.068	0.067	0.068	800,000	54,100	0.0676	1.354	1.334	1.374	1.354	1.374	39,586	1.3666	0.00%
2002-12-31	0	0.067	0.066	0.068	0.067	0.067	200,000	13,400	0.0670	1.354	1.334	1.374	1.354	1.354	9,896	1.3540	-2.90%
2002-12-30	0	0.069	0.067	0.068	0.066	0.069	950,000	65,030	0.0685	1.394	1.354	1.374	1.334	1.394	47,008	1.3834	0.00%
2002-12-27	0	0.069	0.068	0.069	0.068	0.069	1,520,000	103,960	0.0684	1.394	1.374	1.394	1.374	1.394	75,213	1.3822	-2.82%
2002-12-24	0	0.071	0.068	0.071	-	-	0	0	-	1.435	1.374	1.435	-	-	0	-	0.00%
2002-12-23	0	0.071	0.069	0.071	0.069	0.072	60,000	4,170	0.0695	1.435	1.394	1.435	1.394	1.455	2,969	1.4045	0.00%
2002-12-20	0	0.071	0.069	0.071	0.069	0.071	1,590,000	111,110	0.0699	1.435	1.394	1.435	1.394	1.435	78,677	1.4122	0.00%
2002-12-19	0	0.071	0.069	0.071	0.069	0.075	5,114,000	369,030	0.0722	1.435	1.394	1.435	1.394	1.516	253,053	1.4583	-2.74%
2002-12-18	0	0.073	0.071	0.073	0.068	0.073	12,550,000	886,040	0.0706	1.475	1.435	1.475	1.374	1.475	621,004	1.4268	-1.35%
2002-12-17	0	0.074	0.073	0.075	0.073	0.076	9,286,000	693,914	0.0747	1.495	1.475	1.516	1.475	1.536	459,493	1.5102	1.37%
2002-12-16	0	0.073	0.071	0.073	0.071	0.075	5,330,000	394,140	0.0739	1.475	1.435	1.475	1.435	1.516	263,741	1.4944	-1.35%
2002-12-13	0	0.074	0.073	0.074	0.070	0.075	10,640,000	779,800	0.0733	1.495	1.475	1.495	1.415	1.516	526,493	1.4811	4.23%
2002-12-12	0	0.071	0.070	0.071	0.070	0.072	1,130,000	79,722	0.0706	1.435	1.415	1.435	1.415	1.455	55,915	1.4258	-2.74%
2002-12-11	0	0.073	0.071	0.073	0.072	0.073	1,600,000	115,800	0.0724	1.475	1.435	1.475	1.455	1.475	79,172	1.4626	-2.67%
2002-12-10	0	0.075	0.072	0.075	0.070	0.075	5,390,000	397,282	0.0737	1.516	1.455	1.516	1.415	1.516	266,710	1.4896	1.35%
2002-12-09	0	0.074	0.071	0.074	0.071	0.074	1,282,000	94,682	0.0739	1.495	1.435	1.495	1.435	1.495	63,436	1.4925	0.00%
2002-12-06	0	0.074	0.071	0.074	0.070	0.074	1,950,000	143,500	0.0736	1.495	1.435	1.495	1.415	1.495	96,491	1.4872	0.00%
2002-12-05	0	0.074	0.071	0.075	0.074	0.074	2,000,000	148,000	0.0740	1.495	1.435	1.516	1.495	1.495	98,965	1.4955	-1.33%
2002-12-04	0	0.075	0.072	0.076	0.070	0.075	6,290,000	457,680	0.0728	1.516	1.455	1.536	1.415	1.516	311,244	1.4705	2.74%
2002-12-03	0	0.073	0.072	0.073	0.071	0.075	2,080,000	152,240	0.0732	1.475	1.455	1.475	1.435	1.516	102,923	1.4792	-1.35%
2002-12-02	0	0.074	0.072	0.075	0.072	0.074	2,086,000	152,812	0.0733	1.495	1.455	1.516	1.455	1.495	103,220	1.4804	0.00%
2002-11-29	0	0.074	0.072	0.074	0.072	0.075	3,374,000	249,968	0.0741	1.495	1.455	1.495	1.455	1.516	166,954	1.4972	0.00%
2002-11-28	0	0.074	0.072	0.074	0.072	0.076	4,468,000	334,486	0.0749	1.495	1.455	1.495	1.455	1.536	221,087	1.5129	-2.63%
2002-11-27	0	0.076	0.075	0.076	0.072	0.076	5,432,000	403,928	0.0744	1.536	1.516	1.536	1.455	1.536	268,788	1.5028	1.33%
2002-11-26	0	0.075	0.073	0.075	0.073	0.075	1,150,000	86,050	0.0748	1.516	1.475	1.516	1.475	1.516	56,905	1.5122	0.00%
2002-11-25	0	0.075	0.075	0.076	0.074	0.075	3,016,000	226,190	0.0750	1.516	1.516	1.536	1.495	1.516	149,239	1.5156	0.00%
2002-11-22	0	0.075	0.074	0.075	0.074	0.076	1,734,000	130,316	0.0752	1.516	1.495	1.516	1.495	1.536	85,802	1.5188	-1.32%
2002-11-21	0	0.076	0.073	0.076	0.074	0.076	2,400,000	181,350	0.0756	1.536	1.475	1.536	1.495	1.536	118,758	1.5271	-1.30%
2002-11-20	0	0.077	0.075	0.077	0.075	0.079	3,254,000	252,640	0.0776	1.556	1.516	1.556	1.516	1.597	161,016	1.5690	-1.28%
2002-11-19	0	0.078	0.075	0.078	0.074	0.079	3,300,000	255,020	0.0773	1.576	1.516	1.576	1.495	1.597	163,292	1.5617	2.63%
2002-11-18	0	0.076	0.075	0.076	0.074	0.078	3,084,000	235,426	0.0763	1.536	1.516	1.536	1.495	1.576	152,604	1.5427	0.00%
2002-11-15	0	0.076	0.074	0.076	0.073	0.077	4,434,000	335,582	0.0757	1.536	1.495	1.536	1.475	1.556	219,405	1.5295	1.33%
2002-11-14	0	0.075	0.074	0.076	0.074	0.075	1,608,000	120,492	0.0749	1.516	1.495	1.536	1.495	1.516	79,568	1.5143	-2.60%
2002-11-13	0	0.077	0.074	0.077	0.074	0.077	2,708,000	206,132	0.0761	1.556	1.495	1.556	1.495	1.556	133,998	1.5383	0.00%
2002-11-12	0	0.077	0.075	0.077	0.075	0.078	2,290,000	177,340	0.0774	1.556	1.516	1.556	1.516	1.576	113,315	1.5650	4.05%
2002-11-11	0	0.074	0.074	0.078	0.074	0.079	1,990,000	155,790	0.0783	1.495	1.495	1.576	1.495	1.597	98,470	1.5821	-3.90%
2002-11-08	0	0.077	0.075	0.077	0.074	0.077	3,440,000	258,790	0.0752	1.556	1.516	1.556	1.495	1.556	170,219	1.5203	1.32%
2002-11-07	0	0.076	0.075	0.076	0.074	0.079	3,530,000	270,570	0.0766	1.536	1.516	1.536	1.495	1.597	174,673	1.5490	0.00%
2002-11-06	0	0.076	0.075	0.076	0.073	0.076	3,448,000	255,924	0.0742	1.536	1.516	1.536	1.475	1.536	170,615	1.5000	1.33%
2002-11-05	0	0.075	0.073	0.075	0.074	0.077	2,200,000	165,340	0.0752	1.516	1.475	1.516	1.495	1.556	108,861	1.5188	0.00%
2002-11-04	0	0.075	0.074	0.075	0.073	0.077	1,406,000	107,228	0.0763	1.516	1.495	1.516	1.475	1.556	69,572	1.5412	0.00%
2002-11-01	0	0.075	0.074	0.075	0.072	0.079	3,160,000	242,460	0.0767	1.516	1.495	1.516	1.455	1.597	156,364	1.5506	0.00%
2002-10-31	0	0.075	0.074	0.075	0.074	0.079	3,144,000	241,326	0.0768	1.516	1.495	1.516	1.495	1.597	155,573	1.5512	-2.60%
2002-10-30	0	0.077	0.075	0.078	0.073	0.077	3,990,000	297,980	0.0747	1.556	1.516	1.576	1.475	1.556	197,435	1.5093	2.67%
2002-10-29	0	0.075	0.074	0.076	0.073	0.075	3,082,000	230,620	0.0748	1.516	1.495	1.536	1.475	1.516	152,505	1.5122	-1.32%
2002-10-28	0	0.076	0.074	0.076	0.075	0.078	1,480,000	112,100	0.0757	1.536	1.495	1.536	1.516	1.576	73,234	1.5307	-1.30%
2002-10-25	0	0.077	0.076	0.077	0.075	0.077	2,040,000	156,000	0.0765	1.556	1.536	1.556	1.516	1.556	100,944	1.5454	0.00%
2002-10-24	0	0.077	0.075	0.078	0.076	0.077	2,820,000	216,440	0.0768	1.556	1.516	1.576	1.536	1.556	139,540	1.5511	-1.28%
2002-10-23	0	0.078	0.075	0.078	0.077	0.078	1,724,000	134,432	0.0780	1.576	1.516	1.576	1.556	1.576	85,308	1.5758	0.00%
2002-10-22	0	0.078	0.075	0.078	0.077	0.078	1,610,000	125,470	0.0779	1.576	1.516	1.576	1.556	1.576	79,667	1.5749	2.63%
2002-10-21	0	0.076	0.075	0.078	0.075	0.079	2,050,000	159,900	0.0780	1.536	1.516	1.576	1.516	1.597	101,439	1.5763	-5.00%
2002-10-18	0	0.080	0.078	0.080	0.078	0.080	2,988,000	237,742	0.0796	1.617	1.576	1.617	1.576	1.617	147,853	1.6080	0.00%
2002-10-17	0	0.080	0.079	0.080	0.076	0.080	1,936,000	153,816	0.0795	1.617	1.597	1.617	1.536	1.617	95,798	1.6056	0.00%
2002-10-16	0	0.080	0.078	0.080	0.078	0.080	3,340,000	264,420	0.0792	1.617	1.576	1.617	1.576	1.617	165,271	1.5999	0.00%
2002-10-15	0	0.080	0.077	0.080	0.077	0.080	3,410,000	270,410	0.0793	1.617	1.556	1.617	1.556	1.617	168,735	1.6026	1.27%
2002-10-11	0	0.079	0.077	0.079	0.074	0.081	6,990,000	542,910	0.0777	1.597	1.556	1.597	1.495	1.637	345,882	1.5696	2.60%
2002-10-10	0	0.077	0.074	0.077	0.076	0.077	2,150,000	164,050	0.0763	1.556	1.495	1.556	1.536	1.556	106,387	1.5420	0.00%
2002-10-09	0	0.077	0.076	0.077	0.076	0.078	2,164,000	168,432	0.0778	1.556	1.536	1.556	1.536	1.576	107,080	1.5730	-3.75%
2002-10-08	0	0.080	0.078	0.080	0.076	0.080	2,976,000	235,268	0.0791	1.617	1.576	1.617	1.536	1.617	147,260	1.5976	2.56%
2002-10-07	0	0.078	0.075	0.078	0.076	0.079	2,394,000	186,784	0.0780	1.576	1.516	1.576	1.536	1.597	118,461	1.5768	-3.70%
2002-10-04	0	0.081	0.078	0.081	0.079	0.083	3,866,000	313,220	0.0810	1.637	1.576	1.637	1.597	1.677	191,299	1.6373	0.00%
2002-10-03	0	0.081	0.078	0.081	0.078	0.083	1,850,000	151,460	0.0819	1.637	1.576	1.637	1.576	1.677	91,542	1.6545	0.00%
2002-10-02	0	0.081	0.079	0.081	0.081	0.083	1,520,000	125,120	0.0823	1.637	1.597	1.637	1.637	1.677	75,213	1.6635	-2.41%
2002-09-30	0	0.083	0.082	0.083	0.078	0.083	6,754,000	540,446	0.0800	1.677	1.657	1.677	1.576	1.677	334,204	1.6171	3.75%
2002-09-27	0	0.080	0.079	0.081	0.078	0.081	2,910,000	232,800	0.0800	1.617	1.597	1.637	1.576	1.637	143,994	1.6167	-2.44%
2002-09-26	0	0.082	0.079	0.082	0.081	0.083	2,900,000	236,700	0.0816	1.657	1.597	1.657	1.637	1.677	143,499	1.6495	2.50%
2002-09-25	0	0.080	0.079	0.080	0.080	0.085	1,490,000	124,080	0.0833	1.617	1.597	1.617	1.617	1.718	73,729	1.6829	-2.44%
2002-09-24	0	0.082	0.079	0.082	0.080	0.086	2,656,000	222,272	0.0837	1.657	1.597	1.657	1.617	1.738	131,425	1.6912	-2.38%
2002-09-23	0	0.084	0.082	0.084	0.082	0.084	3,070,000	255,470	0.0832	1.698	1.657	1.698	1.657	1.698	151,911	1.6817	0.00%
2002-09-20	0	0.084	0.082	0.084	0.081	0.085	4,116,000	342,376	0.0832	1.698	1.657	1.698	1.637	1.718	203,669	1.6810	0.00%
2002-09-19	0	0.084	0.082	0.085	0.080	0.084	5,400,000	444,970	0.0824	1.698	1.657	1.718	1.617	1.698	267,205	1.6653	1.20%
2002-09-18	0	0.083	0.080	0.083	0.081	0.084	3,400,000	282,050	0.0830	1.677	1.617	1.677	1.637	1.698	168,240	1.6765	-2.35%
2002-09-17	0	0.085	0.084	0.086	0.083	0.088	3,926,000	336,960	0.0858	1.718	1.698	1.738	1.677	1.778	194,268	1.7345	0.00%
2002-09-16	0	0.085	0.082	0.085	0.083	0.086	3,250,000	276,090	0.0850	1.718	1.657	1.718	1.677	1.738	160,818	1.7168	-1.16%
2002-09-13	0	0.086	0.084	0.087	0.080	0.086	4,656,000	391,924	0.0842	1.738	1.698	1.758	1.617	1.738	230,390	1.7011	0.00%
2002-09-12	0	0.086	0.085	0.086	0.085	0.088	3,218,000	279,580	0.0869	1.738	1.718	1.738	1.718	1.778	159,234	1.7558	-2.27%
2002-09-11	0	0.088	0.086	0.088	0.086	0.089	2,550,000	224,300	0.0880	1.778	1.738	1.778	1.738	1.799	126,180	1.7776	1.15%
2002-09-10	0	0.087	0.085	0.088	0.083	0.087	5,090,000	436,710	0.0858	1.758	1.718	1.778	1.677	1.758	251,865	1.7339	1.16%
2002-09-09	0	0.086	0.086	0.087	0.084	0.088	3,400,000	297,150	0.0874	1.738	1.738	1.758	1.698	1.778	168,240	1.7662	-1.15%
2002-09-06	0	0.087	0.085	0.087	0.086	0.088	4,000,000	348,070	0.0870	1.758	1.718	1.758	1.738	1.778	197,930	1.7586	-2.25%
2002-09-05	0	0.089	0.088	0.089	0.086	0.089	6,370,000	551,860	0.0866	1.799	1.778	1.799	1.738	1.799	315,203	1.7508	2.30%
2002-09-04	0	0.087	0.086	0.087	0.082	0.087	4,268,000	367,812	0.0862	1.758	1.738	1.758	1.657	1.758	211,191	1.7416	-1.14%
2002-09-03	0	0.088	0.084	0.089	0.083	0.089	4,040,000	352,270	0.0872	1.778	1.698	1.799	1.677	1.799	199,909	1.7622	-2.22%
2002-09-02	0	0.090	0.086	0.090	0.087	0.092	4,520,000	407,240	0.0901	1.819	1.738	1.819	1.758	1.859	223,660	1.8208	1.12%
2002-08-30	0	0.089	0.087	0.089	0.089	0.090	3,450,000	309,100	0.0896	1.799	1.758	1.799	1.799	1.819	170,714	1.8106	1.14%
2002-08-29	0	0.088	0.086	0.088	0.085	0.089	3,930,000	346,530	0.0882	1.778	1.738	1.778	1.718	1.799	194,466	1.7820	-1.12%
2002-08-28	0	0.089	0.087	0.089	0.084	0.089	4,956,000	432,734	0.0873	1.799	1.758	1.799	1.698	1.799	245,235	1.7646	-1.11%
2002-08-27	0	0.090	0.087	0.090	0.087	0.090	3,140,000	281,420	0.0896	1.819	1.758	1.819	1.758	1.819	155,375	1.8112	-1.10%
2002-08-26	0	0.091	0.090	0.091	0.090	0.091	2,680,000	243,850	0.0910	1.839	1.819	1.839	1.819	1.839	132,613	1.8388	0.00%
2002-08-23	0	0.091	0.088	0.092	0.089	0.092	4,510,000	406,900	0.0902	1.839	1.778	1.859	1.799	1.859	223,166	1.8233	0.00%
2002-08-22	0	0.091	0.091	0.092	0.091	0.094	3,610,000	333,110	0.0923	1.839	1.839	1.859	1.839	1.900	178,631	1.8648	-1.09%
2002-08-21	0	0.092	0.090	0.092	0.086	0.092	7,342,000	654,104	0.0891	1.859	1.819	1.859	1.738	1.859	363,300	1.8005	2.22%
2002-08-20	0	0.090	0.086	0.090	0.086	0.090	2,800,000	250,234	0.0894	1.819	1.738	1.819	1.738	1.819	138,551	1.8061	3.45%
2002-08-19	0	0.087	0.085	0.087	0.085	0.087	4,070,000	351,500	0.0864	1.758	1.718	1.758	1.718	1.758	201,393	1.7453	0.00%
2002-08-16	0	0.087	0.084	0.087	0.087	0.091	3,730,000	329,870	0.0884	1.758	1.698	1.758	1.758	1.839	184,569	1.7872	0.00%
2002-08-15	0	0.087	0.085	0.087	0.085	0.093	2,940,000	266,840	0.0908	1.758	1.718	1.758	1.718	1.879	145,478	1.8342	-4.40%
2002-08-14	0	0.091	0.089	0.094	0.083	0.091	6,950,000	599,640	0.0863	1.839	1.799	1.900	1.677	1.839	343,903	1.7436	4.60%
2002-08-13	0	0.087	0.085	0.087	0.085	0.088	4,250,000	368,820	0.0868	1.758	1.718	1.758	1.718	1.778	210,300	1.7538	-1.14%
2002-08-12	0	0.088	0.088	0.089	0.086	0.093	2,916,000	265,722	0.0911	1.778	1.778	1.799	1.738	1.879	144,291	1.8416	-2.22%
2002-08-09	0	0.090	0.088	0.090	0.088	0.090	3,996,000	355,648	0.0890	1.819	1.778	1.819	1.778	1.819	197,732	1.7986	1.12%
2002-08-08	0	0.089	0.088	0.090	0.087	0.089	4,900,000	434,450	0.0887	1.799	1.778	1.819	1.758	1.799	242,464	1.7918	0.00%
2002-08-07	0	0.089	0.086	0.089	0.086	0.089	4,824,000	425,384	0.0882	1.799	1.738	1.799	1.738	1.799	238,703	1.7821	1.14%
2002-08-06	0	0.088	0.084	0.088	0.082	0.089	4,090,000	356,480	0.0872	1.778	1.698	1.778	1.657	1.799	202,383	1.7614	-2.22%
2002-08-05	0	0.090	0.088	0.090	0.088	0.093	5,210,000	464,686	0.0892	1.819	1.778	1.819	1.778	1.879	257,803	1.8025	-1.10%
2002-08-02	0	0.091	0.090	0.091	0.089	0.098	5,360,000	511,080	0.0954	1.839	1.819	1.839	1.799	1.981	265,226	1.9270	-3.19%
2002-08-01	0	0.094	0.093	0.094	0.090	0.096	4,884,000	456,998	0.0936	1.900	1.879	1.900	1.819	1.940	241,672	1.8910	1.08%
2002-07-31	0	0.093	0.090	0.093	0.081	0.093	15,436,000	1,349,390	0.0874	1.879	1.819	1.879	1.637	1.879	763,810	1.7667	8.14%
2002-07-30	0	0.086	0.084	0.086	0.082	0.087	6,530,000	555,460	0.0851	1.738	1.698	1.738	1.657	1.758	323,120	1.7191	0.00%
2002-07-29	0	0.086	0.084	0.085	0.076	0.087	9,810,000	797,206	0.0813	1.738	1.698	1.718	1.536	1.758	485,422	1.6423	2.38%
2002-07-26	0	0.084	0.084	0.085	0.074	0.085	19,750,000	1,549,552	0.0785	1.698	1.698	1.718	1.495	1.718	977,277	1.5856	-2.33%
2002-07-25	0	0.086	0.085	0.086	0.082	0.086	8,510,000	719,010	0.0845	1.738	1.718	1.738	1.657	1.738	421,095	1.7075	0.00%
2002-07-24	0	0.086	0.087	0.088	0.078	0.086	7,860,000	649,840	0.0827	1.738	1.758	1.778	1.576	1.738	388,931	1.6708	0.00%
2002-07-23	0	0.086	0.083	0.086	0.082	0.086	5,312,000	451,020	0.0849	1.738	1.677	1.738	1.657	1.738	262,850	1.7159	0.00%
2002-07-22	0	0.086	0.083	0.087	0.083	0.090	8,746,000	757,830	0.0866	1.738	1.677	1.758	1.677	1.819	432,773	1.7511	-6.52%
2002-07-19	0	0.092	0.091	0.092	0.091	0.094	8,744,000	811,082	0.0928	1.859	1.839	1.859	1.839	1.900	432,674	1.8746	-3.16%
2002-07-18	0	0.095	0.093	0.095	0.092	0.096	4,940,000	471,740	0.0955	1.920	1.879	1.920	1.859	1.940	244,443	1.9299	0.00%
2002-07-17	0	0.095	0.093	0.095	0.092	0.096	5,920,000	562,450	0.0950	1.920	1.879	1.920	1.859	1.940	292,936	1.9200	-1.04%
2002-07-16	0	0.096	0.095	0.096	0.093	0.099	7,130,000	694,756	0.0974	1.940	1.920	1.940	1.879	2.001	352,809	1.9692	-3.03%
2002-07-15	0	0.099	0.097	0.099	0.097	0.100	7,440,000	731,470	0.0983	2.001	1.960	2.001	1.960	2.021	368,149	1.9869	-1.00%
2002-07-12	0	0.100	0.098	0.100	0.100	0.101	8,330,000	834,000	0.1001	2.021	1.981	2.021	2.021	2.041	412,188	2.0233	0.00%
2002-07-11	0	0.100	0.100	0.101	0.098	0.101	5,600,000	562,740	0.1005	2.021	2.021	2.041	1.981	2.041	277,101	2.0308	-1.96%
2002-07-10	0	0.102	0.102	0.103	0.100	0.103	11,006,000	1,116,562	0.1015	2.061	2.061	2.082	2.021	2.082	544,603	2.0502	0.00%
2002-07-09	0	0.102	0.101	0.102	0.098	0.102	18,670,000	1,869,220	0.1001	2.061	2.041	2.061	1.981	2.061	923,836	2.0233	2.00%
2002-07-08	0	0.100	0.098	0.100	0.097	0.100	9,900,000	982,550	0.0992	2.021	1.981	2.021	1.960	2.021	489,876	2.0057	0.00%
2002-07-05	0	0.100	0.099	0.100	0.099	0.100	11,900,000	1,184,800	0.0996	2.021	2.001	2.021	2.001	2.021	588,840	2.0121	1.01%
2002-07-04	0	0.099	0.099	0.100	0.098	0.101	10,880,000	1,080,090	0.0993	2.001	2.001	2.021	1.981	2.041	538,368	2.0062	-1.98%
2002-07-03	0	0.101	0.099	0.101	0.099	0.101	11,134,000	1,118,066	0.1004	2.041	2.001	2.041	2.001	2.041	550,937	2.0294	1.00%
2002-07-02	0	0.100	0.100	0.101	0.097	0.101	12,300,000	1,214,100	0.0987	2.021	2.021	2.041	1.960	2.041	608,633	1.9948	-1.96%
2002-06-28	0	0.102	0.100	0.102	0.101	0.103	10,900,000	1,111,400	0.1020	2.061	2.021	2.061	2.041	2.082	539,358	2.0606	0.99%
2002-06-27	0	0.101	0.100	0.101	0.096	0.102	17,004,000	1,688,810	0.0993	2.041	2.021	2.041	1.940	2.061	841,398	2.0071	5.21%
2002-06-26	0	0.096	0.095	0.096	0.097	0.101	4,120,000	410,940	0.0997	1.940	1.920	1.940	1.960	2.041	203,867	2.0157	-5.88%
2002-06-25	0	0.102	0.100	0.102	0.099	0.105	7,360,000	754,350	0.1025	2.061	2.021	2.061	2.001	2.122	364,190	2.0713	-2.86%
2002-06-24	0	0.105	0.103	0.105	0.101	0.105	7,982,000	835,222	0.1046	2.122	2.082	2.122	2.041	2.122	394,968	2.1147	-0.94%
2002-06-21	0	0.106	0.106	0.108	0.102	0.106	8,530,000	891,990	0.1046	2.142	2.142	2.183	2.061	2.142	422,085	2.1133	1.92%
2002-06-20	0	0.104	0.102	0.104	0.101	0.104	10,622,000	1,091,890	0.1028	2.102	2.061	2.102	2.041	2.102	525,602	2.0774	0.97%
2002-06-19	0	0.103	0.103	0.104	0.099	0.109	7,116,000	744,622	0.1046	2.082	2.082	2.102	2.001	2.203	352,117	2.1147	-7.21%
2002-06-18	0	0.111	0.111	0.113	0.107	0.114	13,284,000	1,478,924	0.1113	2.243	2.243	2.284	2.162	2.304	657,324	2.2499	2.78%
2002-06-17	0	0.108	0.107	0.110	0.106	0.114	4,890,000	549,280	0.1123	2.183	2.162	2.223	2.142	2.304	241,969	2.2700	-6.09%
2002-06-14	0	0.115	0.112	0.116	0.113	0.117	5,470,000	627,610	0.1147	2.324	2.263	2.344	2.284	2.364	270,669	2.3187	-0.86%
2002-06-13	0	0.116	0.114	0.116	0.116	0.118	2,700,000	314,700	0.1166	2.344	2.304	2.344	2.344	2.385	133,602	2.3555	0.87%
2002-06-12	0	0.115	0.115	0.116	0.113	0.117	5,142,000	589,780	0.1147	2.324	2.324	2.344	2.284	2.364	254,438	2.3180	-1.71%
2002-06-11	0	0.117	0.116	0.117	0.115	0.118	4,980,000	583,350	0.1171	2.364	2.344	2.364	2.324	2.385	246,422	2.3673	0.00%
2002-06-10	0	0.117	0.116	0.118	0.117	0.120	5,480,000	649,670	0.1186	2.364	2.344	2.385	2.364	2.425	271,163	2.3959	-2.50%
2002-06-07	0	0.120	0.118	0.120	0.117	0.121	10,180,000	1,208,570	0.1187	2.425	2.385	2.425	2.364	2.445	503,731	2.3992	0.00%
2002-06-06	0	0.120	0.119	0.120	0.120	0.125	9,060,000	1,106,830	0.1222	2.425	2.405	2.425	2.425	2.526	448,310	2.4689	-3.23%
2002-06-05	0	0.124	0.123	0.124	0.121	0.124	11,024,000	1,347,254	0.1222	2.506	2.486	2.506	2.445	2.506	545,494	2.4698	0.81%
2002-06-04	0	0.123	0.122	0.123	0.120	0.123	13,870,000	1,692,170	0.1220	2.486	2.466	2.486	2.425	2.486	686,321	2.4656	-0.81%
2002-06-03	0	0.124	0.124	0.125	0.119	0.124	17,426,000	2,101,162	0.1206	2.506	2.506	2.526	2.405	2.506	862,280	2.4368	1.64%
2002-05-31	0	0.122	0.120	0.122	0.119	0.125	8,450,000	1,034,380	0.1224	2.466	2.425	2.466	2.405	2.526	418,126	2.4738	-2.40%
2002-05-30	0	0.125	0.124	0.125	0.123	0.129	11,994,000	1,516,786	0.1265	2.526	2.506	2.526	2.486	2.607	593,492	2.5557	0.00%
2002-05-29	0	0.125	0.125	0.127	0.120	0.127	19,806,000	2,463,398	0.1244	2.526	2.526	2.567	2.425	2.567	980,048	2.5135	4.17%
2002-05-28	0	0.120	0.119	0.122	0.120	0.136	26,538,000	3,390,186	0.1277	2.425	2.405	2.466	2.425	2.748	1,313,163	2.5817	-4.00%
2002-05-27	0	0.125	0.123	0.126	0.116	0.128	25,648,000	3,182,634	0.1241	2.526	2.486	2.546	2.344	2.587	1,269,124	2.5077	5.93%
2002-05-24	0	0.118	0.118	0.119	0.115	0.122	14,976,000	1,774,566	0.1185	2.385	2.385	2.405	2.324	2.466	741,048	2.3947	1.72%
2002-05-23	0	0.116	0.115	0.116	0.114	0.116	6,970,000	804,120	0.1154	2.344	2.324	2.344	2.304	2.344	344,892	2.3315	0.00%
2002-05-22	0	0.116	0.116	0.117	0.114	0.118	5,880,000	685,604	0.1166	2.344	2.344	2.364	2.304	2.385	290,956	2.3564	0.00%
2002-05-21	0	0.116	0.115	0.116	0.115	0.119	7,114,000	832,472	0.1170	2.344	2.324	2.344	2.324	2.405	352,018	2.3649	0.87%
2002-05-17	0	0.115	0.113	0.115	0.114	0.119	5,802,000	681,410	0.1174	2.324	2.284	2.324	2.304	2.405	287,097	2.3735	-3.36%
2002-05-16	0	0.119	0.118	0.119	0.116	0.119	11,770,000	1,388,062	0.1179	2.405	2.385	2.405	2.344	2.405	582,408	2.3833	0.00%
2002-05-15	0	0.119	0.119	0.120	0.115	0.126	13,836,000	1,672,228	0.1209	2.405	2.405	2.425	2.324	2.546	684,638	2.4425	0.85%
2002-05-14	0	0.118	0.117	0.118	0.116	0.121	6,078,000	722,642	0.1189	2.385	2.364	2.385	2.344	2.445	300,754	2.4028	-1.67%
2002-05-13	0	0.120	0.119	0.120	0.119	0.126	7,032,000	848,490	0.1207	2.425	2.405	2.425	2.405	2.546	347,960	2.4385	-2.44%
2002-05-10	0	0.123	0.122	0.123	0.116	0.125	32,528,000	3,931,870	0.1209	2.486	2.466	2.486	2.344	2.526	1,609,563	2.4428	5.13%
2002-05-09	0	0.117	0.116	0.117	0.114	0.122	32,818,000	3,898,298	0.1188	2.364	2.344	2.364	2.304	2.466	1,623,913	2.4006	-2.50%
2002-05-08	0	0.120	0.120	0.121	0.114	0.120	30,092,000	3,552,758	0.1181	2.425	2.425	2.445	2.304	2.425	1,489,024	2.3860	6.19%
2002-05-07	0	0.113	0.113	0.114	0.098	0.116	15,924,000	1,772,108	0.1113	2.284	2.284	2.304	1.981	2.344	787,957	2.2490	10.78%
2002-05-06	0	0.102	0.099	0.102	0.099	0.102	1,254,000	125,296	0.0999	2.061	2.001	2.061	2.001	2.061	62,051	2.0192	-0.97%
2002-05-03	0	0.103	0.100	0.104	0.099	0.104	2,482,000	250,830	0.1011	2.082	2.021	2.102	2.001	2.102	122,815	2.0423	0.00%
2002-05-02	0	0.103	0.102	0.107	0.103	0.104	2,022,000	210,130	0.1039	2.082	2.061	2.162	2.082	2.102	100,053	2.1002	0.98%
2002-04-30	0	0.102	0.100	0.102	0.096	0.102	930,000	93,230	0.1002	2.061	2.021	2.061	1.940	2.061	46,019	2.0259	3.03%
2002-04-29	0	0.099	0.097	0.099	0.096	0.100	1,120,000	111,050	0.0992	2.001	1.960	2.001	1.940	2.021	55,420	2.0038	3.12%
2002-04-26	0	0.096	0.096	0.101	0.096	0.101	1,140,000	113,140	0.0992	1.940	1.940	2.041	1.940	2.041	56,410	2.0057	-4.00%
2002-04-25	0	0.100	0.095	0.101	0.097	0.101	1,688,000	167,188	0.0990	2.021	1.920	2.041	1.960	2.041	83,526	2.0016	0.00%
2002-04-24	0	0.100	0.099	0.100	0.097	0.104	3,216,000	321,854	0.1001	2.021	2.001	2.021	1.960	2.102	159,135	2.0225	-4.76%
2002-04-23	0	0.105	0.101	0.105	0.100	0.106	9,700,000	997,370	0.1028	2.122	2.041	2.122	2.021	2.142	479,979	2.0779	-3.67%
2002-04-22	0	0.109	0.107	0.110	0.106	0.111	2,440,000	263,560	0.1080	2.203	2.162	2.223	2.142	2.243	120,737	2.1829	0.00%
2002-04-19	0	0.109	0.108	0.110	0.106	0.109	1,950,000	209,580	0.1075	2.203	2.183	2.223	2.142	2.203	96,491	2.1720	2.83%
2002-04-18	0	0.106	0.102	0.108	0.103	0.106	3,680,000	381,930	0.1038	2.142	2.061	2.183	2.082	2.142	182,095	2.0974	0.00%
2002-04-17	0	0.106	0.103	0.106	0.100	0.106	6,926,000	711,302	0.1027	2.142	2.082	2.142	2.021	2.142	342,715	2.0755	-1.85%
2002-04-16	0	0.108	0.103	0.108	0.103	0.111	2,988,000	318,810	0.1067	2.183	2.082	2.183	2.082	2.243	147,853	2.1563	-2.70%
2002-04-15	0	0.111	0.110	0.111	0.107	0.112	3,530,000	384,010	0.1088	2.243	2.223	2.243	2.162	2.263	174,673	2.1985	-0.89%
2002-04-12	0	0.112	0.109	0.112	0.109	0.112	2,718,000	299,180	0.1101	2.263	2.203	2.263	2.203	2.263	134,493	2.2245	0.00%
2002-04-11	0	0.112	0.110	0.112	0.110	0.114	2,822,000	314,992	0.1116	2.263	2.223	2.263	2.223	2.304	139,639	2.2558	0.00%
2002-04-10	0	0.112	0.106	0.113	0.108	0.114	3,800,000	418,920	0.1102	2.263	2.142	2.284	2.183	2.304	188,033	2.2279	-1.75%
2002-04-09	0	0.114	0.110	0.115	0.111	0.115	2,656,000	301,170	0.1134	2.304	2.223	2.324	2.243	2.324	131,425	2.2916	-0.87%
2002-04-08	0	0.115	0.111	0.115	0.111	0.119	11,448,000	1,293,992	0.1130	2.324	2.243	2.324	2.243	2.405	566,474	2.2843	-4.17%
2002-04-04	0	0.120	0.117	0.120	0.114	0.123	5,960,000	699,950	0.1174	2.425	2.364	2.425	2.304	2.486	294,915	2.3734	-1.64%
2002-04-03	0	0.122	0.119	0.123	0.120	0.123	2,450,000	296,290	0.1209	2.466	2.405	2.486	2.425	2.486	121,232	2.4440	0.00%
2002-04-02	0	0.122	0.120	0.122	0.120	0.123	1,674,000	203,218	0.1214	2.466	2.425	2.466	2.425	2.486	82,834	2.4533	-0.81%
2002-03-28	0	0.123	0.121	0.123	0.113	0.123	6,078,000	720,900	0.1186	2.486	2.445	2.486	2.284	2.486	300,754	2.3970	-1.60%
2002-03-27	0	0.125	0.124	0.125	0.123	0.131	10,644,000	1,352,914	0.1271	2.526	2.506	2.526	2.486	2.647	526,690	2.5687	-6.02%
2002-03-26	0	0.133	0.130	0.134	0.129	0.133	8,936,000	1,160,668	0.1299	2.688	2.627	2.708	2.607	2.688	442,175	2.6249	-0.75%
2002-03-25	0	0.134	0.131	0.135	0.130	0.147	15,158,000	2,066,910	0.1364	2.708	2.647	2.728	2.627	2.971	750,054	2.7557	-2.19%
2002-03-22	0	0.137	0.134	0.137	0.136	0.162	34,868,000	5,196,720	0.1490	2.769	2.708	2.769	2.748	3.274	1,725,352	3.0120	1.48%
2002-03-21	1	0.135	-	-	-	-	0	0	-	2.728	-	-	-	-	0	-	0.00%
2002-03-20	0	0.135	0.134	0.135	0.127	0.135	9,482,000	1,241,814	0.1310	2.728	2.708	2.728	2.567	2.728	469,192	2.6467	1.50%
2002-03-19	0	0.133	0.130	0.133	0.130	0.137	10,326,000	1,369,440	0.1326	2.688	2.627	2.688	2.627	2.769	510,955	2.6802	-0.75%
2002-03-18	0	0.134	0.133	0.134	0.128	0.134	12,020,000	1,568,422	0.1305	2.708	2.688	2.708	2.587	2.708	594,778	2.6370	3.08%
2002-03-15	0	0.130	0.128	0.130	0.128	0.136	11,030,000	1,450,540	0.1315	2.627	2.587	2.627	2.587	2.748	545,791	2.6577	-3.70%
2002-03-14	0	0.135	0.134	0.135	0.131	0.140	14,220,000	1,906,124	0.1340	2.728	2.708	2.728	2.647	2.829	703,639	2.7089	-3.57%
2002-03-13	0	0.140	0.139	0.144	0.137	0.144	6,320,000	895,490	0.1417	2.829	2.809	2.910	2.769	2.910	312,729	2.8635	-2.78%
2002-03-12	0	0.144	0.143	0.145	0.142	0.146	5,680,000	818,346	0.1441	2.910	2.890	2.930	2.870	2.951	281,060	2.9116	-1.37%
2002-03-11	0	0.146	0.145	0.146	0.142	0.147	3,904,000	565,316	0.1448	2.951	2.930	2.951	2.870	2.971	193,179	2.9264	1.39%
2002-03-08	0	0.144	0.142	0.144	0.143	0.147	3,746,000	543,220	0.1450	2.910	2.870	2.910	2.890	2.971	185,361	2.9306	-0.69%
2002-03-07	0	0.145	0.144	0.146	0.144	0.146	5,720,000	832,320	0.1455	2.930	2.910	2.951	2.910	2.951	283,039	2.9407	0.69%
2002-03-06	0	0.144	0.142	0.144	0.142	0.145	3,270,000	472,308	0.1444	2.910	2.870	2.910	2.870	2.930	161,807	2.9190	0.00%
2002-03-05	0	0.144	0.144	0.145	0.143	0.148	3,600,000	518,244	0.1440	2.910	2.910	2.930	2.890	2.991	178,137	2.9093	0.70%
2002-03-04	0	0.143	0.141	0.143	0.140	0.144	5,922,000	842,582	0.1423	2.890	2.849	2.890	2.829	2.910	293,035	2.8754	2.14%
2002-03-01	0	0.140	0.138	0.140	0.137	0.140	7,110,000	982,110	0.1381	2.829	2.789	2.829	2.769	2.829	351,820	2.7915	1.45%
2002-02-28	0	0.138	0.137	0.138	0.135	0.139	7,480,000	1,027,620	0.1374	2.789	2.769	2.789	2.728	2.809	370,128	2.7764	2.22%
2002-02-27	0	0.135	0.133	0.135	0.134	0.137	5,616,000	761,376	0.1356	2.728	2.688	2.728	2.708	2.769	277,893	2.7398	-0.74%
2002-02-26	0	0.136	0.133	0.136	0.129	0.138	15,842,000	2,120,138	0.1338	2.748	2.688	2.748	2.607	2.789	783,900	2.7046	-0.73%
2002-02-25	0	0.137	0.135	0.138	0.134	0.142	6,748,000	931,800	0.1381	2.769	2.728	2.789	2.708	2.870	333,907	2.7906	-2.14%
2002-02-22	0	0.140	0.138	0.140	0.138	0.143	4,384,000	614,932	0.1403	2.829	2.789	2.829	2.789	2.890	216,931	2.8347	-1.41%
2002-02-21	0	0.142	0.141	0.142	0.133	0.142	8,678,000	1,204,528	0.1388	2.870	2.849	2.870	2.688	2.870	429,408	2.8051	2.16%
2002-02-20	0	0.139	0.137	0.140	0.137	0.142	3,954,000	553,724	0.1400	2.809	2.769	2.829	2.769	2.870	195,653	2.8301	-1.42%
2002-02-19	0	0.141	0.140	0.141	0.140	0.148	10,530,000	1,514,520	0.1438	2.849	2.829	2.849	2.829	2.991	521,049	2.9067	-4.73%
2002-02-18	0	0.148	0.145	0.148	0.145	0.150	9,298,000	1,377,880	0.1482	2.991	2.930	2.991	2.930	3.031	460,087	2.9948	-1.33%
2002-02-15	0	0.150	0.149	0.150	0.150	0.154	3,050,000	464,600	0.1523	3.031	3.011	3.031	3.031	3.112	150,921	3.0784	-1.32%
2002-02-11	0	0.152	0.150	0.152	0.152	0.153	3,350,000	511,500	0.1527	3.072	3.031	3.072	3.072	3.092	165,766	3.0857	1.33%
2002-02-08	0	0.150	0.147	0.151	0.148	0.150	5,930,000	885,350	0.1493	3.031	2.971	3.052	2.991	3.031	293,431	3.0172	1.35%
2002-02-07	0	0.148	0.146	0.148	0.147	0.149	4,598,000	681,554	0.1482	2.991	2.951	2.991	2.971	3.011	227,520	2.9956	-1.33%
2002-02-06	0	0.150	0.148	0.151	0.147	0.153	6,240,000	941,300	0.1508	3.031	2.991	3.052	2.971	3.092	308,770	3.0485	0.00%
2002-02-05	0	0.150	0.148	0.150	0.148	0.150	5,750,000	855,770	0.1488	3.031	2.991	3.031	2.991	3.031	284,524	3.0077	0.00%
2002-02-04	0	0.150	0.149	0.150	0.150	0.153	7,492,000	1,129,762	0.1508	3.031	3.011	3.031	3.031	3.092	370,722	3.0475	0.00%
2002-02-01	0	0.150	0.151	0.152	0.150	0.154	12,362,000	1,872,400	0.1515	3.031	3.052	3.072	3.031	3.112	611,701	3.0610	0.67%
2002-01-31	0	0.149	0.148	0.151	0.149	0.156	7,150,000	1,096,850	0.1534	3.011	2.991	3.052	3.011	3.153	353,799	3.1002	-3.25%
2002-01-30	0	0.154	0.153	0.154	0.149	0.154	11,432,000	1,724,910	0.1509	3.112	3.092	3.112	3.011	3.112	565,683	3.0493	2.67%
2002-01-29	0	0.150	0.149	0.150	0.149	0.151	12,920,000	1,941,770	0.1503	3.031	3.011	3.031	3.011	3.052	639,312	3.0373	0.00%
2002-01-28	0	0.150	0.149	0.151	0.149	0.152	4,950,000	744,752	0.1505	3.031	3.011	3.052	3.011	3.072	244,938	3.0406	-0.66%
2002-01-25	0	0.151	0.150	0.151	0.149	0.157	8,402,000	1,281,202	0.1525	3.052	3.031	3.052	3.011	3.173	415,751	3.0817	-0.66%
2002-01-24	0	0.152	0.152	0.153	0.149	0.158	8,050,000	1,230,790	0.1529	3.072	3.072	3.092	3.011	3.193	398,333	3.0899	-3.80%
2002-01-23	0	0.158	0.157	0.158	0.154	0.159	15,200,000	2,391,124	0.1573	3.193	3.173	3.193	3.112	3.213	752,132	3.1791	2.60%
2002-01-22	0	0.154	0.153	0.154	0.151	0.155	8,508,000	1,303,456	0.1532	3.112	3.092	3.112	3.052	3.132	420,996	3.0961	-1.28%
2002-01-21	0	0.156	0.156	0.157	0.155	0.160	6,420,000	1,010,950	0.1575	3.153	3.153	3.173	3.132	3.233	317,677	3.1823	-0.64%
2002-01-18	0	0.157	0.156	0.157	0.154	0.159	15,490,000	2,417,600	0.1561	3.173	3.153	3.173	3.112	3.213	766,482	3.1542	0.64%
2002-01-17	0	0.156	0.155	0.156	0.153	0.159	15,420,000	2,414,930	0.1566	3.153	3.132	3.153	3.092	3.213	763,018	3.1650	1.96%
2002-01-16	0	0.153	0.152	0.153	0.150	0.154	6,100,000	928,920	0.1523	3.092	3.072	3.092	3.031	3.112	301,843	3.0775	1.32%
2002-01-15	0	0.151	0.151	0.152	0.145	0.154	9,310,000	1,391,852	0.1495	3.052	3.052	3.072	2.930	3.112	460,681	3.0213	-1.95%
2002-01-14	0	0.154	0.152	0.154	0.152	0.162	10,812,000	1,703,254	0.1575	3.112	3.072	3.112	3.072	3.274	535,003	3.1836	-1.28%
2002-01-11	0	0.156	0.156	0.157	0.153	0.161	23,030,000	3,617,438	0.1571	3.153	3.153	3.173	3.092	3.254	1,139,579	3.1744	1.96%
2002-01-10	0	0.153	0.152	0.154	0.142	0.155	22,502,000	3,341,816	0.1485	3.092	3.072	3.112	2.870	3.132	1,113,452	3.0013	7.75%
2002-01-09	0	0.142	0.141	0.142	0.140	0.143	4,330,000	610,130	0.1409	2.870	2.849	2.870	2.829	2.890	214,259	2.8476	0.71%
2002-01-08	0	0.141	0.141	0.143	0.139	0.143	4,482,000	635,532	0.1418	2.849	2.849	2.890	2.809	2.890	221,780	2.8656	-1.40%
2002-01-07	0	0.143	0.140	0.144	0.141	0.144	5,684,000	809,368	0.1424	2.890	2.829	2.910	2.849	2.910	281,258	2.8777	2.88%
2002-01-04	0	0.139	0.139	0.141	0.139	0.144	4,666,000	665,058	0.1425	2.809	2.809	2.849	2.809	2.910	230,885	2.8805	-1.42%
2002-01-03	0	0.141	0.140	0.142	0.139	0.142	6,888,000	963,590	0.1399	2.849	2.829	2.870	2.809	2.870	340,835	2.8271	0.00%
2002-01-02	0	0.141	0.140	0.141	0.138	0.141	5,070,000	707,900	0.1396	2.849	2.829	2.849	2.789	2.849	250,876	2.8217	-0.70%
2001-12-31	0	0.142	0.139	0.142	0.139	0.142	2,360,000	332,550	0.1409	2.870	2.809	2.870	2.809	2.870	116,778	2.8477	1.43%
2001-12-28	0	0.140	0.138	0.140	0.139	0.141	4,980,000	697,330	0.1400	2.829	2.789	2.829	2.809	2.849	246,422	2.8298	-0.71%
2001-12-27	0	0.141	0.140	0.142	0.139	0.143	7,408,000	1,053,352	0.1422	2.849	2.829	2.870	2.809	2.890	366,565	2.8736	0.71%
2001-12-24	0	0.140	0.141	0.142	0.138	0.141	3,490,000	487,420	0.1397	2.829	2.849	2.870	2.789	2.849	172,694	2.8225	0.72%
2001-12-21	0	0.139	0.138	0.139	0.138	0.141	6,818,000	952,164	0.1397	2.809	2.789	2.809	2.789	2.849	337,371	2.8223	-1.42%
2001-12-20	0	0.141	0.140	0.141	0.139	0.142	8,128,000	1,145,106	0.1409	2.849	2.829	2.849	2.809	2.870	402,193	2.8472	1.44%
2001-12-19	0	0.139	0.139	0.140	0.136	0.142	11,762,000	1,631,556	0.1387	2.809	2.809	2.829	2.748	2.870	582,012	2.8033	-1.42%
2001-12-18	0	0.141	0.140	0.141	0.140	0.146	12,970,000	1,845,080	0.1423	2.849	2.829	2.849	2.829	2.951	641,786	2.8749	-1.40%
2001-12-17	0	0.143	0.142	0.143	0.142	0.148	11,442,000	1,668,860	0.1459	2.890	2.870	2.890	2.870	2.991	566,177	2.9476	-0.69%
2001-12-14	0	0.144	0.143	0.144	0.138	0.144	16,510,000	2,360,170	0.1430	2.910	2.890	2.910	2.789	2.910	816,954	2.8890	2.13%
2001-12-13	0	0.141	0.140	0.141	0.140	0.152	21,600,000	3,147,450	0.1457	2.849	2.829	2.849	2.829	3.072	1,068,819	2.9448	-5.37%
2001-12-12	0	0.149	0.149	0.150	0.142	0.157	24,422,000	3,698,940	0.1515	3.011	3.011	3.031	2.870	3.173	1,208,459	3.0609	4.20%
2001-12-11	0	0.143	0.143	0.146	0.142	0.149	10,480,000	1,543,240	0.1473	2.890	2.890	2.951	2.870	3.011	518,575	2.9759	-2.72%
2001-12-10	0	0.147	0.146	0.149	0.140	0.147	18,606,000	2,693,150	0.1447	2.971	2.951	3.011	2.829	2.971	920,669	2.9252	6.52%
2001-12-07	0	0.138	0.137	0.138	0.138	0.142	4,700,000	655,400	0.1394	2.789	2.769	2.789	2.789	2.870	232,567	2.8181	-2.82%
2001-12-06	0	0.142	0.142	0.144	0.139	0.153	14,960,000	2,190,602	0.1464	2.870	2.870	2.910	2.809	3.092	740,256	2.9592	-4.05%
2001-12-05	0	0.148	0.147	0.150	0.146	0.153	18,084,000	2,705,004	0.1496	2.991	2.971	3.031	2.951	3.092	894,839	3.0229	2.07%
2001-12-04	0	0.145	0.144	0.145	0.134	0.150	18,166,000	2,640,474	0.1454	2.930	2.910	2.930	2.708	3.031	898,897	2.9375	4.32%
2001-12-03	0	0.139	0.136	0.139	0.133	0.139	6,540,000	889,702	0.1360	2.809	2.748	2.809	2.688	2.809	323,615	2.7493	1.46%
2001-11-30	0	0.137	0.136	0.137	0.136	0.139	15,092,000	2,083,788	0.1381	2.769	2.748	2.769	2.748	2.809	746,788	2.7903	1.48%
2001-11-29	0	0.135	0.134	0.135	0.128	0.137	18,040,000	2,427,628	0.1346	2.728	2.708	2.728	2.587	2.769	892,662	2.7195	2.27%
2001-11-28	0	0.132	0.130	0.132	0.131	0.140	20,972,000	2,836,830	0.1353	2.668	2.627	2.668	2.647	2.829	1,037,744	2.7336	-0.75%
2001-11-27	0	0.133	0.133	0.135	0.131	0.144	14,192,000	1,970,952	0.1389	2.688	2.688	2.728	2.647	2.910	702,254	2.8066	-3.62%
2001-11-26	0	0.138	0.137	0.139	0.129	0.141	30,262,000	4,097,458	0.1354	2.789	2.769	2.809	2.607	2.849	1,497,436	2.7363	11.29%
2001-11-23	0	0.124	0.123	0.125	0.122	0.127	14,170,000	1,766,580	0.1247	2.506	2.486	2.526	2.466	2.567	701,165	2.5195	1.64%
2001-11-22	0	0.122	0.121	0.122	0.116	0.123	20,024,000	2,416,996	0.1207	2.466	2.445	2.466	2.344	2.486	990,835	2.4394	4.27%
2001-11-21	0	0.117	0.116	0.118	0.113	0.123	16,180,000	1,901,854	0.1175	2.364	2.344	2.385	2.284	2.486	800,625	2.3755	1.74%
2001-11-20	0	0.115	0.115	0.118	0.113	0.129	29,092,000	3,565,940	0.1226	2.324	2.324	2.385	2.284	2.607	1,439,541	2.4771	-3.36%
2001-11-19	0	0.119	0.118	0.119	0.099	0.119	26,100,000	2,910,240	0.1115	2.405	2.385	2.405	2.001	2.405	1,291,490	2.2534	20.20%
2001-11-16	0	0.099	0.099	0.101	0.099	0.103	6,402,000	641,646	0.1002	2.001	2.001	2.041	2.001	2.082	316,786	2.0255	-1.00%
2001-11-15	0	0.100	0.098	0.100	0.100	0.102	3,680,000	370,254	0.1006	2.021	1.981	2.021	2.021	2.061	182,095	2.0333	1.01%
2001-11-14	0	0.099	0.098	0.099	0.098	0.101	3,320,000	328,872	0.0991	2.001	1.981	2.001	1.981	2.041	164,281	2.0019	2.06%
2001-11-13	0	0.097	0.095	0.097	0.094	0.097	3,640,000	349,340	0.0960	1.960	1.920	1.960	1.900	1.960	180,116	1.9395	2.11%
2001-11-12	0	0.095	0.094	0.095	0.090	0.098	2,740,000	260,480	0.0951	1.920	1.900	1.920	1.819	1.981	135,582	1.9212	-3.06%
2001-11-09	0	0.098	0.096	0.098	0.097	0.098	3,200,000	312,800	0.0978	1.981	1.940	1.981	1.960	1.981	158,344	1.9755	-1.01%
2001-11-08	0	0.099	0.097	0.099	0.097	0.100	4,936,000	484,274	0.0981	2.001	1.960	2.001	1.960	2.021	244,245	1.9827	-1.00%
2001-11-07	0	0.100	0.098	0.101	0.098	0.105	2,974,000	297,754	0.1001	2.021	1.981	2.041	1.981	2.122	147,161	2.0233	0.00%
2001-11-06	0	0.100	0.098	0.100	0.097	0.104	2,742,000	272,518	0.0994	2.021	1.981	2.021	1.960	2.102	135,681	2.0085	1.01%
2001-11-05	0	0.099	0.099	0.100	0.098	0.099	2,026,000	200,098	0.0988	2.001	2.001	2.021	1.981	2.001	100,251	1.9960	1.02%
2001-11-02	0	0.098	0.098	0.100	0.098	0.101	2,520,000	251,430	0.0998	1.981	1.981	2.021	1.981	2.041	124,696	2.0164	-1.01%
2001-11-01	0	0.099	0.098	0.099	0.098	0.101	4,200,000	417,440	0.0994	2.001	1.981	2.001	1.981	2.041	207,826	2.0086	2.06%
2001-10-31	0	0.097	0.097	0.098	0.095	0.098	1,900,000	183,500	0.0966	1.960	1.960	1.981	1.920	1.981	94,017	1.9518	-1.02%
2001-10-30	0	0.098	0.097	0.098	0.091	0.098	3,110,000	303,050	0.0974	1.981	1.960	1.981	1.839	1.981	153,890	1.9693	1.03%
2001-10-29	0	0.097	0.096	0.097	0.093	0.098	2,280,000	218,228	0.0957	1.960	1.940	1.960	1.879	1.981	112,820	1.9343	-1.02%
2001-10-26	0	0.098	0.098	0.099	0.094	0.103	5,178,000	510,552	0.0986	1.981	1.981	2.001	1.900	2.082	256,220	1.9926	3.16%
2001-10-24	0	0.095	0.094	0.095	0.094	0.096	2,142,000	203,824	0.0952	1.920	1.900	1.920	1.900	1.940	105,991	1.9230	0.00%
2001-10-23	0	0.095	0.095	0.096	0.093	0.096	2,522,000	239,678	0.0950	1.920	1.920	1.940	1.879	1.940	124,795	1.9206	3.26%
2001-10-22	0	0.092	0.091	0.092	0.085	0.092	3,000,000	270,180	0.0901	1.859	1.839	1.859	1.718	1.859	148,447	1.8200	4.55%
2001-10-19	0	0.088	0.088	0.091	0.087	0.094	1,918,000	170,668	0.0890	1.778	1.778	1.839	1.758	1.900	94,907	1.7983	-2.22%
2001-10-18	0	0.090	0.089	0.091	0.085	0.094	1,410,000	125,540	0.0890	1.819	1.799	1.839	1.718	1.900	69,770	1.7993	1.12%
2001-10-17	0	0.089	0.088	0.089	0.082	0.089	2,866,000	244,302	0.0852	1.799	1.778	1.799	1.657	1.799	141,816	1.7227	8.54%
2001-10-16	0	0.082	0.081	0.083	0.079	0.082	1,220,000	98,690	0.0809	1.657	1.637	1.677	1.597	1.657	60,369	1.6348	3.80%
2001-10-15	0	0.079	0.079	0.084	0.077	0.080	1,188,000	95,036	0.0800	1.597	1.597	1.698	1.556	1.617	58,785	1.6167	-3.66%
2001-10-12	0	0.082	0.082	0.083	0.080	0.095	6,748,000	592,904	0.0879	1.657	1.657	1.677	1.617	1.920	333,907	1.7757	-9.89%
2001-10-11	0	0.091	0.089	0.092	0.083	0.096	8,720,000	792,310	0.0909	1.839	1.799	1.859	1.677	1.940	431,486	1.8362	15.19%
2001-10-10	0	0.079	0.076	0.079	0.071	0.079	3,036,000	231,290	0.0762	1.597	1.536	1.597	1.435	1.597	150,229	1.5396	8.22%
2001-10-09	0	0.073	0.070	0.073	0.060	0.077	4,456,000	295,842	0.0664	1.475	1.415	1.475	1.213	1.556	220,493	1.3417	21.67%
2001-10-08	0	0.060	0.060	0.063	0.053	0.060	1,488,000	88,530	0.0595	1.213	1.213	1.273	1.071	1.213	73,630	1.2024	0.00%
2001-10-05	0	0.060	0.056	0.060	0.055	0.060	436,000	25,710	0.0590	1.213	1.132	1.213	1.112	1.213	21,574	1.1917	0.00%
2001-10-04	0	0.060	0.057	0.061	0.053	0.062	8,366,000	465,520	0.0556	1.213	1.152	1.233	1.071	1.253	413,970	1.1245	-1.64%
2001-10-03	0	0.061	0.056	0.062	0.060	0.061	410,000	24,960	0.0609	1.233	1.132	1.253	1.213	1.233	20,288	1.2303	-1.61%
2001-09-28	0	0.062	0.056	0.062	0.055	0.062	550,000	31,930	0.0581	1.253	1.132	1.253	1.112	1.253	27,215	1.1732	8.77%
2001-09-27	0	0.057	0.057	0.068	0.057	0.057	738,000	46,446	0.0629	1.152	1.152	1.374	1.152	1.152	36,518	1.2719	-12.31%
2001-09-26	0	0.065	0.055	0.065	-	-	0	0	-	1.314	1.112	1.314	-	-	0	-	0.00%
2001-09-25	0	0.065	0.062	0.065	0.063	0.068	1,750,000	115,530	0.0660	1.314	1.253	1.314	1.273	1.374	86,594	1.3342	3.17%
2001-09-24	0	0.063	0.055	0.064	-	-	0	0	-	1.273	1.112	1.293	-	-	0	-	0.00%
2001-09-21	0	0.063	0.056	0.063	0.054	0.064	15,460,000	846,830	0.0548	1.273	1.132	1.273	1.091	1.293	764,998	1.1070	5.00%
2001-09-20	0	0.060	0.054	0.061	0.050	0.062	920,000	53,750	0.0584	1.213	1.091	1.233	1.010	1.253	45,524	1.1807	-3.23%
2001-09-19	0	0.062	0.055	0.063	0.050	0.062	634,000	34,100	0.0538	1.253	1.112	1.273	1.010	1.253	31,372	1.0870	10.71%
2001-09-18	0	0.056	0.053	0.060	0.054	0.061	946,000	54,446	0.0576	1.132	1.071	1.213	1.091	1.233	46,810	1.1631	-8.20%
2001-09-17	0	0.061	-	0.061	-	-	1,100,000	66,000	0.0600	1.233	-	1.233	-	-	54,431	1.2126	0.00%
2001-09-14	0	0.061	0.059	0.061	0.058	0.064	4,064,000	247,452	0.0609	1.233	1.192	1.233	1.172	1.293	201,096	1.2305	-3.17%
2001-09-13	0	0.063	0.063	0.064	0.061	0.070	11,412,000	731,990	0.0641	1.273	1.273	1.293	1.233	1.415	564,693	1.2963	-10.00%
2001-09-12	0	0.070	0.066	0.070	0.070	0.080	1,500,000	111,100	0.0741	1.415	1.334	1.415	1.415	1.617	74,224	1.4968	-27.84%
2001-09-11	0	0.097	0.096	0.098	0.096	0.100	1,782,000	175,262	0.0984	1.960	1.940	1.981	1.940	2.021	88,178	1.9876	0.00%
2001-09-10	0	0.097	0.094	0.098	0.094	0.101	2,220,000	217,440	0.0979	1.960	1.900	1.981	1.900	2.041	109,851	1.9794	0.00%
2001-09-07	0	0.097	0.095	0.097	0.094	0.100	2,546,000	244,666	0.0961	1.960	1.920	1.960	1.900	2.021	125,982	1.9421	-6.73%
2001-09-06	0	0.104	0.102	0.105	0.100	0.114	3,520,000	381,370	0.1083	2.102	2.061	2.122	2.021	2.304	174,178	2.1895	-7.96%
2001-09-05	0	0.113	0.110	0.113	0.110	0.114	1,800,000	201,510	0.1120	2.284	2.223	2.284	2.223	2.304	89,068	2.2624	-0.88%
2001-09-04	0	0.114	0.113	0.114	0.114	0.116	1,244,000	142,466	0.1145	2.304	2.284	2.304	2.304	2.344	61,556	2.3144	-3.39%
2001-09-03	0	0.118	0.116	0.119	0.116	0.118	2,098,000	245,160	0.1169	2.385	2.344	2.405	2.344	2.385	103,814	2.3615	-1.67%
2001-08-31	0	0.120	0.118	0.123	0.120	0.123	740,000	89,420	0.1208	2.425	2.385	2.486	2.425	2.486	36,617	2.4420	-2.44%
2001-08-30	0	0.123	0.121	0.127	0.118	0.123	1,080,000	129,440	0.1199	2.486	2.445	2.567	2.385	2.486	53,441	2.4221	1.65%
2001-08-29	0	0.121	0.120	0.122	0.117	0.121	1,180,000	140,420	0.1190	2.445	2.425	2.466	2.364	2.445	58,389	2.4049	0.00%
2001-08-28	0	0.121	0.119	0.121	0.119	0.122	660,000	79,990	0.1212	2.445	2.405	2.445	2.405	2.466	32,658	2.4493	-0.82%
2001-08-27	0	0.122	0.121	0.122	0.117	0.122	1,280,000	152,700	0.1193	2.466	2.445	2.466	2.364	2.466	63,337	2.4109	3.39%
2001-08-24	0	0.118	0.117	0.126	0.118	0.119	590,000	69,920	0.1185	2.385	2.364	2.546	2.385	2.405	29,195	2.3950	-3.28%
2001-08-23	0	0.122	0.122	0.123	0.120	0.122	1,178,000	142,952	0.1214	2.466	2.466	2.486	2.425	2.466	58,290	2.4524	2.52%
2001-08-22	0	0.119	0.119	0.122	0.117	0.121	870,000	103,750	0.1193	2.405	2.405	2.466	2.364	2.445	43,050	2.4100	0.00%
2001-08-21	0	0.119	0.119	0.120	0.119	0.121	510,000	61,190	0.1200	2.405	2.405	2.425	2.405	2.445	25,236	2.4247	-1.65%
2001-08-20	0	0.121	0.120	0.121	0.118	0.121	800,000	95,290	0.1191	2.445	2.425	2.445	2.385	2.445	39,586	2.4072	-3.20%
2001-08-17	0	0.125	0.125	0.127	0.122	0.124	200,000	24,600	0.1230	2.526	2.526	2.567	2.466	2.506	9,896	2.4857	1.63%
2001-08-16	0	0.123	0.123	0.127	0.123	0.131	2,184,000	278,562	0.1275	2.486	2.486	2.567	2.486	2.647	108,070	2.5776	-0.81%
2001-08-15	0	0.124	0.123	0.125	0.122	0.126	1,952,000	241,358	0.1236	2.506	2.486	2.526	2.466	2.546	96,590	2.4988	0.00%
2001-08-14	0	0.124	0.123	0.124	0.120	0.124	1,690,000	207,550	0.1228	2.506	2.486	2.506	2.425	2.506	83,625	2.4819	3.33%
2001-08-13	0	0.120	0.119	0.121	0.117	0.122	1,200,000	142,550	0.1188	2.425	2.405	2.445	2.364	2.466	59,379	2.4007	-0.83%
2001-08-10	0	0.121	0.121	0.123	0.118	0.125	998,000	120,668	0.1209	2.445	2.445	2.486	2.385	2.526	49,383	2.4435	0.00%
2001-08-09	0	0.121	0.120	0.121	0.115	0.121	1,110,000	130,560	0.1176	2.445	2.425	2.445	2.324	2.445	54,925	2.3770	0.83%
2001-08-08	0	0.120	0.120	0.123	0.116	0.122	808,000	95,736	0.1185	2.425	2.425	2.486	2.344	2.466	39,982	2.3945	-0.83%
2001-08-07	0	0.121	0.121	0.124	0.116	0.122	1,400,000	164,300	0.1174	2.445	2.445	2.506	2.344	2.466	69,275	2.3717	0.00%
2001-08-06	0	0.121	0.121	0.122	0.120	0.121	868,000	104,828	0.1208	2.445	2.445	2.466	2.425	2.445	42,951	2.4407	-0.82%
2001-08-03	0	0.122	0.122	0.125	0.120	0.126	930,000	113,100	0.1216	2.466	2.466	2.526	2.425	2.546	46,019	2.4577	-4.69%
2001-08-02	0	0.128	0.127	0.128	0.121	0.135	3,298,000	425,288	0.1290	2.587	2.567	2.587	2.445	2.728	163,193	2.6060	4.07%
2001-08-01	0	0.123	0.120	0.123	0.119	0.123	540,000	65,340	0.1210	2.486	2.425	2.486	2.405	2.486	26,720	2.4453	2.50%
2001-07-31	0	0.120	0.119	0.121	0.117	0.120	684,000	81,566	0.1192	2.425	2.405	2.445	2.364	2.425	33,846	2.4099	0.84%
2001-07-30	0	0.119	0.118	0.119	0.113	0.119	1,300,000	150,350	0.1157	2.405	2.385	2.405	2.284	2.405	64,327	2.3373	0.85%
2001-07-27	0	0.118	0.117	0.120	0.118	0.122	1,780,000	213,340	0.1199	2.385	2.364	2.425	2.385	2.466	88,079	2.4222	0.00%
2001-07-26	0	0.118	0.116	0.119	0.116	0.121	2,560,000	299,790	0.1171	2.385	2.344	2.405	2.344	2.445	126,675	2.3666	0.00%
2001-07-24	0	0.118	0.118	0.123	0.116	0.118	578,000	67,608	0.1170	2.385	2.385	2.486	2.344	2.385	28,601	2.3638	0.85%
2001-07-23	0	0.117	0.115	0.117	0.110	0.120	5,210,000	596,500	0.1145	2.364	2.324	2.364	2.223	2.425	257,803	2.3138	-4.10%
2001-07-20	0	0.122	0.116	0.124	0.102	0.122	2,982,000	338,358	0.1135	2.466	2.344	2.506	2.061	2.466	147,556	2.2931	7.02%
2001-07-19	0	0.114	0.116	0.117	0.105	0.117	3,848,000	431,762	0.1122	2.304	2.344	2.364	2.122	2.364	190,408	2.2676	-5.00%
2001-07-18	0	0.120	0.118	0.120	0.115	0.120	3,562,000	426,060	0.1196	2.425	2.385	2.425	2.324	2.425	176,256	2.4173	-1.64%
2001-07-17	0	0.122	0.122	0.123	0.122	0.131	5,460,000	702,330	0.1286	2.466	2.466	2.486	2.466	2.647	270,174	2.5995	-10.29%
2001-07-16	0	0.136	0.136	0.138	0.135	0.140	6,836,000	932,370	0.1364	2.748	2.748	2.789	2.728	2.829	338,262	2.7564	-4.90%
2001-07-13	0	0.143	0.141	0.143	0.138	0.144	1,220,000	172,224	0.1412	2.890	2.849	2.890	2.789	2.910	60,369	2.8529	-0.69%
2001-07-12	0	0.144	0.143	0.151	0.142	0.145	4,774,000	684,638	0.1434	2.910	2.890	3.052	2.870	2.930	236,229	2.8982	-0.69%
2001-07-11	0	0.145	0.145	0.148	0.145	0.151	1,658,000	243,260	0.1467	2.930	2.930	2.991	2.930	3.052	82,042	2.9651	-6.45%
2001-07-10	0	0.155	0.153	0.155	0.145	0.155	2,364,000	353,112	0.1494	3.132	3.092	3.132	2.930	3.132	116,976	3.0187	4.03%
2001-07-09	0	0.149	0.147	0.151	0.149	0.155	620,000	93,000	0.1500	3.011	2.971	3.052	3.011	3.132	30,679	3.0314	-3.87%
2001-07-05	0	0.155	0.153	0.155	0.150	0.160	4,134,000	645,752	0.1562	3.132	3.092	3.132	3.031	3.233	204,560	3.1568	1.97%
2001-07-04	0	0.152	0.152	0.154	0.152	0.155	538,000	82,604	0.1535	3.072	3.072	3.112	3.072	3.132	26,622	3.1029	1.33%
2001-07-03	0	0.150	0.150	0.155	0.148	0.154	1,830,000	275,160	0.1504	3.031	3.031	3.132	2.991	3.112	90,553	3.0387	-3.85%
2001-06-29	0	0.156	0.156	0.157	0.156	0.162	1,688,000	268,242	0.1589	3.153	3.153	3.173	3.153	3.274	83,526	3.2115	-1.89%
2001-06-28	0	0.159	0.158	0.159	0.158	0.168	4,362,000	706,790	0.1620	3.213	3.193	3.213	3.193	3.395	215,842	3.2746	-5.36%
2001-06-27	0	0.168	0.167	0.168	0.165	0.172	4,194,000	706,682	0.1685	3.395	3.375	3.395	3.335	3.476	207,529	3.4052	0.60%
2001-06-26	0	0.167	0.169	0.170	0.160	0.175	8,996,000	1,505,056	0.1673	3.375	3.415	3.436	3.233	3.537	445,143	3.3811	3.09%
2001-06-22	0	0.162	0.160	0.163	0.154	0.163	11,460,000	1,805,682	0.1576	3.274	3.233	3.294	3.112	3.294	567,068	3.1842	4.52%
2001-06-21	0	0.155	0.154	0.156	0.148	0.157	4,550,000	703,080	0.1545	3.132	3.112	3.153	2.991	3.173	225,145	3.1228	-0.64%
2001-06-20	0	0.156	0.155	0.157	0.155	0.162	3,600,000	571,010	0.1586	3.153	3.132	3.173	3.132	3.274	178,137	3.2055	0.00%
2001-06-19	0	0.156	0.155	0.156	0.155	0.158	2,792,000	436,650	0.1564	3.153	3.132	3.153	3.132	3.193	138,155	3.1606	-0.64%
2001-06-18	0	0.157	0.157	0.159	0.156	0.166	5,206,000	832,356	0.1599	3.173	3.173	3.213	3.153	3.355	257,605	3.2311	-4.85%
2001-06-15	0	0.165	0.165	0.166	0.158	0.172	16,758,000	2,739,210	0.1635	3.335	3.335	3.355	3.193	3.476	829,226	3.3033	-4.07%
2001-06-14	0	0.172	0.170	0.171	0.166	0.178	9,790,000	1,695,090	0.1731	3.476	3.436	3.456	3.355	3.597	484,432	3.4991	-1.15%
2001-06-13	0	0.174	0.173	0.176	0.172	0.181	10,196,000	1,795,122	0.1761	3.516	3.496	3.557	3.476	3.658	504,522	3.5581	-2.79%
2001-06-12	0	0.179	0.178	0.179	0.177	0.183	18,680,000	3,348,520	0.1793	3.617	3.597	3.617	3.577	3.698	924,331	3.6226	-1.10%
2001-06-11	0	0.181	0.180	0.181	0.180	0.191	36,034,000	6,672,012	0.1852	3.658	3.638	3.658	3.638	3.860	1,783,048	3.7419	1.69%
2001-06-08	0	0.178	0.177	0.178	0.175	0.183	10,596,000	1,899,780	0.1793	3.597	3.577	3.597	3.537	3.698	524,315	3.6234	2.30%
2001-06-07	0	0.174	0.174	0.175	0.174	0.181	8,680,000	1,541,190	0.1776	3.516	3.516	3.537	3.516	3.658	429,507	3.5883	-3.33%
2001-06-06	0	0.180	0.180	0.181	0.179	0.184	26,942,000	4,884,774	0.1813	3.638	3.638	3.658	3.617	3.718	1,333,154	3.6641	1.69%
2001-06-05	0	0.177	0.177	0.178	0.177	0.185	7,814,000	1,403,332	0.1796	3.577	3.577	3.597	3.577	3.739	386,655	3.6294	-0.56%
2001-06-04	0	0.178	0.177	0.178	0.177	0.185	20,310,000	3,669,306	0.1807	3.597	3.577	3.597	3.577	3.739	1,004,987	3.6511	1.71%
2001-06-01	0	0.175	0.175	0.178	0.173	0.186	9,326,000	1,665,078	0.1785	3.537	3.537	3.597	3.496	3.759	461,473	3.6082	-3.85%
2001-05-31	0	0.182	0.181	0.185	0.181	0.192	15,692,000	2,922,500	0.1862	3.678	3.658	3.739	3.658	3.880	776,477	3.7638	-2.67%
2001-05-30	0	0.187	0.187	0.190	0.185	0.194	6,366,000	1,192,678	0.1874	3.779	3.779	3.840	3.739	3.921	315,005	3.7862	-2.09%
2001-05-29	0	0.191	0.188	0.191	0.187	0.206	16,784,000	3,255,708	0.1940	3.860	3.799	3.860	3.779	4.163	830,512	3.9201	0.53%
2001-05-28	0	0.190	0.190	0.192	0.188	0.201	14,046,000	2,690,316	0.1915	3.840	3.840	3.880	3.799	4.062	695,029	3.8708	-3.55%
2001-05-25	0	0.197	0.194	0.196	0.194	0.208	24,178,000	4,887,166	0.2021	3.981	3.921	3.961	3.921	4.204	1,196,385	4.0849	-2.48%
2001-05-24	0	0.202	0.202	0.203	0.199	0.210	15,436,000	3,136,946	0.2032	4.082	4.082	4.102	4.022	4.244	763,810	4.1070	-3.35%
2001-05-23	0	0.209	0.208	0.209	0.207	0.243	35,308,000	7,882,722	0.2233	4.224	4.204	4.224	4.183	4.911	1,747,124	4.5118	-10.68%
2001-05-22	0	0.234	0.235	0.236	0.194	0.235	362,606,000	65,002,904	0.1793	4.729	4.749	4.769	3.921	4.749	17,942,607	3.6228	24.47%
2001-05-21	0	0.188	0.187	0.188	0.186	0.191	4,764,000	905,584	0.1901	3.799	3.779	3.799	3.759	3.860	235,734	3.8415	-1.05%
2001-05-18	0	0.190	0.186	0.192	0.185	0.191	3,460,000	658,060	0.1902	3.840	3.759	3.880	3.739	3.860	171,209	3.8436	0.53%
2001-05-17	0	0.189	0.185	0.189	0.185	0.194	6,490,000	1,243,954	0.1917	3.820	3.739	3.820	3.739	3.921	321,141	3.8735	0.53%
2001-05-16	0	0.188	0.182	0.188	0.180	0.192	13,578,000	2,514,024	0.1852	3.799	3.678	3.799	3.638	3.880	671,872	3.7418	4.44%
2001-05-15	0	0.180	0.180	0.183	0.180	0.184	3,480,000	632,740	0.1818	3.638	3.638	3.698	3.638	3.718	172,199	3.6745	-0.55%
2001-05-14	0	0.181	0.181	0.185	0.181	0.188	1,910,000	354,630	0.1857	3.658	3.658	3.739	3.658	3.799	94,511	3.7522	-3.72%
2001-05-11	0	0.188	0.188	0.189	0.187	0.197	4,164,000	802,686	0.1928	3.799	3.799	3.820	3.779	3.981	206,045	3.8957	-3.09%
2001-05-10	0	0.194	0.191	0.195	0.191	0.196	3,902,000	757,492	0.1941	3.921	3.860	3.941	3.860	3.961	193,080	3.9232	-1.02%
2001-05-09	0	0.196	0.191	0.197	0.191	0.197	4,720,000	926,580	0.1963	3.961	3.860	3.981	3.860	3.981	233,557	3.9673	-2.49%
2001-05-08	0	0.201	0.196	0.201	0.193	0.204	12,446,000	2,446,918	0.1966	4.062	3.961	4.062	3.900	4.123	615,858	3.9732	5.79%
2001-05-07	0	0.190	0.188	0.193	0.190	0.199	5,650,000	1,091,080	0.1931	3.840	3.799	3.900	3.840	4.022	279,575	3.9026	-2.06%
2001-05-04	0	0.194	0.194	0.198	0.194	0.199	4,370,000	858,860	0.1965	3.921	3.921	4.001	3.921	4.022	216,238	3.9718	-2.02%
2001-05-03	0	0.198	0.195	0.198	0.190	0.200	4,934,000	965,644	0.1957	4.001	3.941	4.001	3.840	4.042	244,146	3.9552	2.06%
2001-05-02	0	0.194	0.191	0.193	0.188	0.203	5,324,000	1,045,902	0.1965	3.921	3.860	3.900	3.799	4.102	263,444	3.9701	-6.28%
2001-04-27	0	0.207	0.200	0.207	0.196	0.225	7,614,000	1,618,134	0.2125	4.183	4.042	4.183	3.961	4.547	376,759	4.2949	-5.91%
2001-04-26	0	0.220	0.208	0.221	0.210	0.226	8,030,000	1,741,578	0.2169	4.446	4.204	4.466	4.244	4.567	397,343	4.3831	2.80%
2001-04-25	0	0.214	0.206	0.214	0.208	0.220	7,472,000	1,617,654	0.2165	4.325	4.163	4.325	4.204	4.446	369,732	4.3752	-2.73%
2001-04-24	0	0.220	0.217	0.220	0.213	0.223	4,622,000	1,026,388	0.2221	4.446	4.385	4.446	4.305	4.507	228,708	4.4878	-0.90%
2001-04-23	0	0.222	0.222	0.226	0.212	0.223	7,932,000	1,718,982	0.2167	4.486	4.486	4.567	4.284	4.507	392,494	4.3796	2.78%
2001-04-20	0	0.216	0.210	0.217	0.205	0.223	14,020,000	2,985,150	0.2129	4.365	4.244	4.385	4.143	4.507	693,743	4.3030	5.37%
2001-04-19	0	0.205	0.204	0.207	0.201	0.218	7,174,000	1,517,200	0.2115	4.143	4.123	4.183	4.062	4.406	354,987	4.2740	-5.96%
2001-04-18	0	0.218	0.214	0.218	0.213	0.227	9,748,000	2,183,534	0.2240	4.406	4.325	4.406	4.305	4.587	482,354	4.5268	-1.80%
2001-04-17	0	0.222	0.220	0.222	0.207	0.223	16,602,000	3,542,638	0.2134	4.486	4.446	4.486	4.183	4.507	821,506	4.3124	8.29%
2001-04-12	0	0.205	0.209	0.210	0.190	0.205	13,326,000	2,593,100	0.1946	4.143	4.224	4.244	3.840	4.143	659,402	3.9325	8.47%
2001-04-11	0	0.189	0.190	0.191	0.185	0.191	11,562,000	2,160,058	0.1868	3.820	3.840	3.860	3.739	3.860	572,115	3.7756	1.61%
2001-04-10	0	0.186	0.182	0.186	0.182	0.189	6,516,000	1,216,422	0.1867	3.759	3.678	3.759	3.678	3.820	322,427	3.7727	0.00%
2001-04-09	0	0.186	0.186	0.189	0.180	0.194	4,080,000	774,410	0.1898	3.759	3.759	3.820	3.638	3.921	201,888	3.8358	-6.06%
2001-04-06	0	0.198	0.198	0.200	0.198	0.223	6,792,000	1,484,906	0.2186	4.001	4.001	4.042	4.001	4.507	336,084	4.4183	-7.91%
2001-04-04	0	0.215	0.213	0.215	0.213	0.218	5,978,000	1,296,734	0.2169	4.345	4.305	4.345	4.305	4.406	295,806	4.3837	-2.27%
2001-04-03	0	0.220	0.216	0.220	0.216	0.229	8,408,000	1,908,368	0.2270	4.446	4.365	4.446	4.365	4.628	416,048	4.5869	-2.65%
2001-04-02	0	0.226	0.223	0.226	0.223	0.230	4,530,000	1,036,120	0.2287	4.567	4.507	4.567	4.507	4.648	224,155	4.6223	-1.74%
2001-03-30	0	0.230	0.228	0.230	0.227	0.233	6,718,000	1,557,796	0.2319	4.648	4.608	4.648	4.587	4.709	332,423	4.6862	-0.43%
2001-03-29	0	0.231	0.231	0.233	0.230	0.235	6,162,000	1,431,570	0.2323	4.668	4.668	4.709	4.648	4.749	304,910	4.6951	-1.70%
2001-03-28	0	0.235	0.234	0.235	0.233	0.242	7,158,000	1,721,838	0.2405	4.749	4.729	4.749	4.709	4.891	354,195	4.8613	-1.67%
2001-03-27	0	0.239	0.237	0.240	0.234	0.244	5,380,000	1,297,900	0.2412	4.830	4.790	4.850	4.729	4.931	266,215	4.8754	-0.42%
2001-03-26	0	0.240	0.240	0.241	0.223	0.241	9,210,000	2,147,340	0.2332	4.850	4.850	4.870	4.507	4.870	455,733	4.7118	7.62%
2001-03-23	0	0.223	0.220	0.223	0.213	0.223	6,124,000	1,330,002	0.2172	4.507	4.446	4.507	4.305	4.507	303,030	4.3890	2.76%
2001-03-22	0	0.217	0.217	0.220	0.213	0.224	6,780,000	1,462,050	0.2156	4.385	4.385	4.446	4.305	4.527	335,491	4.3579	-3.98%
2001-03-21	0	0.226	0.222	0.227	0.220	0.244	5,400,000	1,244,090	0.2304	4.567	4.486	4.587	4.446	4.931	267,205	4.6559	-7.38%
2001-03-20	0	0.244	0.243	0.246	0.243	0.250	6,774,000	1,676,452	0.2475	4.931	4.911	4.971	4.911	5.052	335,194	5.0014	-1.21%
2001-03-19	0	0.247	0.244	0.247	0.242	0.248	7,870,000	1,938,050	0.2463	4.992	4.931	4.992	4.891	5.012	389,426	4.9767	-0.40%
2001-03-16	0	0.248	0.247	0.248	0.246	0.248	7,470,000	1,846,220	0.2472	5.012	4.992	5.012	4.971	5.012	369,633	4.9947	0.40%
2001-03-15	0	0.247	0.245	0.247	0.245	0.250	6,110,000	1,513,900	0.2478	4.992	4.951	4.992	4.951	5.052	302,337	5.0073	-1.20%
2001-03-14	0	0.250	0.248	0.250	0.248	0.255	8,802,000	2,212,006	0.2513	5.052	5.012	5.052	5.012	5.153	435,544	5.0787	0.00%
2001-03-13	0	0.250	0.249	0.250	0.242	0.255	8,274,000	2,060,746	0.2491	5.052	5.032	5.052	4.891	5.153	409,417	5.0334	-3.85%
2001-03-12	0	0.260	0.255	0.260	0.255	0.265	9,910,000	2,574,900	0.2598	5.254	5.153	5.254	5.153	5.355	490,370	5.2509	-3.70%
2001-03-09	0	0.270	0.265	0.270	0.260	0.270	11,620,000	3,091,900	0.2661	5.456	5.355	5.456	5.254	5.456	574,985	5.3774	1.89%
2001-03-08	0	0.265	0.260	0.265	0.260	0.275	8,832,000	2,352,380	0.2663	5.355	5.254	5.355	5.254	5.558	437,028	5.3827	-1.85%
2001-03-07	0	0.270	0.265	0.270	0.265	0.280	13,920,000	3,793,950	0.2726	5.456	5.355	5.456	5.355	5.659	688,795	5.5081	0.00%
2001-03-06	0	0.270	0.265	0.270	0.255	0.270	12,548,000	3,295,610	0.2626	5.456	5.355	5.456	5.153	5.456	620,905	5.3078	3.85%
2001-03-05	0	0.260	0.260	0.265	0.260	0.270	9,922,000	2,600,320	0.2621	5.254	5.254	5.355	5.254	5.456	490,964	5.2964	-3.70%
2001-03-02	0	0.270	0.265	0.270	0.260	0.270	11,252,000	2,965,380	0.2635	5.456	5.355	5.456	5.254	5.456	556,776	5.3260	0.00%
2001-03-01	0	0.270	0.265	0.270	0.255	0.270	10,938,000	2,886,780	0.2639	5.456	5.355	5.456	5.153	5.456	541,238	5.3337	-1.82%
2001-02-28	0	0.275	0.270	0.275	0.265	0.275	9,718,000	2,638,060	0.2715	5.558	5.456	5.558	5.355	5.558	480,870	5.4860	0.00%
2001-02-27	0	0.275	0.270	0.275	0.270	0.285	12,014,000	3,279,630	0.2730	5.558	5.456	5.558	5.456	5.760	594,481	5.5168	-3.51%
2001-02-26	0	0.285	0.280	0.285	0.265	0.285	13,296,000	3,624,330	0.2726	5.760	5.659	5.760	5.355	5.760	657,918	5.5088	0.00%
2001-02-23	0	0.285	0.280	0.285	0.275	0.295	8,854,000	2,523,000	0.2850	5.760	5.659	5.760	5.558	5.962	438,117	5.7587	-3.39%
2001-02-22	0	0.295	0.290	0.295	0.275	0.295	16,470,000	4,663,500	0.2832	5.962	5.861	5.962	5.558	5.962	814,975	5.7223	3.51%
2001-02-21	0	0.285	0.280	0.285	0.280	0.285	14,078,000	3,974,640	0.2823	5.760	5.659	5.760	5.659	5.760	696,613	5.7057	0.00%
2001-02-20	0	0.285	0.280	0.285	0.275	0.285	14,258,000	4,016,320	0.2817	5.760	5.659	5.760	5.558	5.760	705,520	5.6927	3.64%
2001-02-19	0	0.275	0.270	0.280	0.270	0.275	12,318,000	3,339,010	0.2711	5.558	5.456	5.659	5.456	5.558	609,524	5.4781	1.85%
2001-02-16	0	0.270	0.265	0.270	0.255	0.270	23,046,000	5,997,770	0.2603	5.456	5.355	5.456	5.153	5.456	1,140,371	5.2595	3.85%
2001-02-15	0	0.260	0.255	0.260	0.250	0.260	9,596,000	2,449,130	0.2552	5.254	5.153	5.254	5.052	5.254	474,833	5.1579	1.96%
2001-02-14	0	0.255	0.255	0.260	0.249	0.255	10,496,000	2,631,380	0.2507	5.153	5.153	5.254	5.032	5.153	519,367	5.0665	2.41%
2001-02-13	0	0.249	0.255	0.260	0.249	0.275	10,950,000	2,833,860	0.2588	5.032	5.153	5.254	5.032	5.558	541,832	5.2301	-6.04%
2001-02-12	0	0.265	0.265	0.270	0.265	0.280	12,940,000	3,501,400	0.2706	5.355	5.355	5.456	5.355	5.659	640,302	5.4684	-3.64%
2001-02-09	0	0.275	0.265	0.275	0.260	0.275	13,228,000	3,533,330	0.2671	5.558	5.355	5.558	5.254	5.558	654,553	5.3981	1.85%
2001-02-08	0	0.270	0.265	0.270	0.260	0.275	11,356,000	3,063,520	0.2698	5.456	5.355	5.456	5.254	5.558	561,922	5.4519	-3.57%
2001-02-07	0	0.280	0.275	0.280	0.260	0.285	12,276,000	3,304,920	0.2692	5.659	5.558	5.659	5.254	5.760	607,446	5.4407	-1.75%
2001-02-06	0	0.285	0.285	0.290	0.280	0.295	6,430,000	1,843,050	0.2866	5.760	5.760	5.861	5.659	5.962	318,172	5.7926	-1.72%
2001-02-05	0	0.290	0.285	0.290	0.285	0.300	10,822,000	3,155,550	0.2916	5.861	5.760	5.861	5.760	6.063	535,498	5.8927	0.00%
2001-02-02	0	0.290	0.280	0.290	0.275	0.290	10,380,000	2,903,700	0.2797	5.861	5.659	5.861	5.558	5.861	513,627	5.6533	5.45%
2001-02-01	0	0.275	0.270	0.275	0.265	0.275	5,148,000	1,395,110	0.2710	5.558	5.456	5.558	5.355	5.558	254,735	5.4767	3.77%
2001-01-31	0	0.265	0.260	0.265	0.255	0.265	4,418,000	1,148,490	0.2600	5.355	5.254	5.355	5.153	5.355	218,613	5.2535	3.92%
2001-01-30	0	0.255	0.249	0.260	0.250	0.265	3,840,000	994,700	0.2590	5.153	5.032	5.254	5.052	5.355	190,012	5.2349	-1.92%
2001-01-29	0	0.260	0.255	0.260	0.255	0.275	4,462,000	1,157,200	0.2593	5.254	5.153	5.254	5.153	5.558	220,790	5.2412	1.96%
2001-01-23	0	0.255	0.250	0.260	0.245	0.260	4,202,000	1,061,900	0.2527	5.153	5.052	5.254	4.951	5.254	207,925	5.1071	5.37%
2001-01-22	0	0.242	0.240	0.242	0.230	0.245	2,700,000	644,130	0.2386	4.891	4.850	4.891	4.648	4.951	133,602	4.8212	5.22%
2001-01-19	0	0.230	0.230	0.234	0.208	0.235	3,696,000	822,318	0.2225	4.648	4.648	4.729	4.204	4.749	182,887	4.4963	9.52%
2001-01-18	0	0.210	0.205	0.210	0.203	0.211	546,000	112,362	0.2058	4.244	4.143	4.244	4.102	4.264	27,017	4.1589	-4.11%
2001-01-17	0	0.219	-	0.219	0.220	0.220	14,000	3,080	0.2200	4.426	-	4.426	4.446	4.446	693	4.4460	-0.90%
2001-01-16	0	0.221	-	0.221	0.222	0.224	110,000	24,620	0.2238	4.466	-	4.466	4.486	4.527	5,443	4.5232	0.45%
2001-01-15	0	0.220	-	0.220	0.219	0.220	62,000	13,622	0.2197	4.446	-	4.446	4.426	4.446	3,068	4.4402	0.00%
2001-01-12	0	0.220	0.212	0.220	0.216	0.226	1,134,000	249,760	0.2202	4.446	4.284	4.446	4.365	4.567	56,113	4.4510	-4.35%
2001-01-11	0	0.230	-	0.230	-	-	0	0	-	4.648	-	4.648	-	-	0	-	-0.43%
2001-01-10	0	0.231	0.225	0.231	0.228	0.239	414,000	96,726	0.2336	4.668	4.547	4.668	4.608	4.830	20,486	4.7216	-2.94%
2001-01-09	0	0.238	0.238	0.239	0.233	0.239	982,000	233,806	0.2381	4.810	4.810	4.830	4.709	4.830	48,592	4.8116	-0.83%
2001-01-08	0	0.240	0.233	0.240	0.230	0.244	2,153,500	517,095	0.2401	4.850	4.709	4.850	4.648	4.931	106,560	4.8526	-1.23%
2001-01-05	0	0.243	0.240	0.243	0.234	0.250	2,574,000	627,078	0.2436	4.911	4.850	4.911	4.729	5.052	127,368	4.9234	-2.80%
2001-01-04	0	0.250	0.250	0.255	0.245	0.265	2,284,000	573,440	0.2511	5.052	5.052	5.153	4.951	5.355	113,018	5.0739	0.40%
2001-01-03	0	0.249	-	0.250	0.245	0.249	376,000	93,410	0.2484	5.032	-	5.052	4.951	5.032	18,605	5.0206	0.00%
2001-01-02	0	0.249	0.238	0.250	0.238	0.250	1,516,000	370,496	0.2444	5.032	4.810	5.052	4.810	5.052	75,015	4.9389	1.63%
2000-12-29	0	0.245	0.239	0.255	0.241	0.250	1,030,000	252,800	0.2454	4.951	4.830	5.153	4.870	5.052	50,967	4.9601	-1.61%
2000-12-28	0	0.249	-	0.249	0.249	0.265	640,000	161,640	0.2526	5.032	-	5.032	5.032	5.355	31,669	5.1041	-0.40%
2000-12-27	0	0.250	0.249	0.250	0.234	0.255	2,850,000	708,020	0.2484	5.052	5.032	5.052	4.729	5.153	141,025	5.0205	-1.96%
2000-12-22	0	0.255	0.250	0.255	0.245	0.275	3,706,000	930,258	0.2510	5.153	5.052	5.153	4.951	5.558	183,382	5.0728	0.00%
2000-12-21	0	0.255	0.255	0.260	0.248	0.260	3,092,000	776,864	0.2512	5.153	5.153	5.254	5.012	5.254	153,000	5.0776	2.41%
2000-12-20	0	0.249	0.250	0.255	0.230	0.260	4,066,000	987,246	0.2428	5.032	5.052	5.153	4.648	5.254	201,195	4.9069	9.21%
2000-12-19	0	0.228	0.227	0.232	0.226	0.232	5,830,000	1,330,340	0.2282	4.608	4.587	4.689	4.567	4.689	288,482	4.6115	0.00%
2000-12-18	0	0.228	0.227	0.230	0.216	0.230	1,221,500	275,612	0.2256	4.608	4.587	4.648	4.365	4.648	60,443	4.5599	3.64%
2000-12-15	0	0.220	0.215	-	0.212	0.230	2,636,000	577,228	0.2190	4.446	4.345	-	4.284	4.648	130,436	4.4254	-5.98%
2000-12-14	0	0.234	0.222	0.235	0.218	0.234	1,064,000	242,554	0.2280	4.729	4.486	4.749	4.406	4.729	52,649	4.6070	1.30%
2000-12-13	0	0.231	0.231	0.234	0.230	0.231	669,500	154,568	0.2309	4.668	4.668	4.729	4.648	4.668	33,128	4.6657	-1.70%
2000-12-12	0	0.235	0.232	0.240	0.232	0.244	820,000	196,144	0.2392	4.749	4.689	4.850	4.689	4.931	40,576	4.8340	-2.49%
2000-12-11	0	0.241	0.241	0.247	0.241	0.248	2,910,000	712,558	0.2449	4.870	4.870	4.992	4.870	5.012	143,994	4.9485	-3.21%
2000-12-08	0	0.249	0.246	0.249	0.242	0.250	1,580,000	391,310	0.2477	5.032	4.971	5.032	4.891	5.052	78,182	5.0051	-0.40%
2000-12-07	0	0.250	0.246	0.250	0.246	0.250	3,282,000	813,134	0.2478	5.052	4.971	5.052	4.971	5.052	162,401	5.0069	-1.96%
2000-12-06	0	0.255	0.245	0.255	0.244	0.255	3,376,000	840,198	0.2489	5.153	4.951	5.153	4.931	5.153	167,053	5.0295	6.25%
2000-12-05	0	0.240	0.236	0.240	0.236	0.248	3,300,000	795,858	0.2412	4.850	4.769	4.850	4.769	5.012	163,292	4.8738	-3.23%
2000-12-04	0	0.248	0.241	0.248	0.210	0.250	3,308,000	779,938	0.2358	5.012	4.870	5.012	4.244	5.052	163,688	4.7648	10.22%
2000-12-01	0	0.225	0.224	0.225	0.192	0.225	4,140,000	871,184	0.2104	4.547	4.527	4.547	3.880	4.547	204,857	4.2526	9.22%
2000-11-30	0	0.206	0.206	0.208	0.199	0.225	2,440,000	522,594	0.2142	4.163	4.163	4.204	4.022	4.547	120,737	4.3284	-7.62%
2000-11-29	0	0.223	0.214	0.225	0.190	0.223	4,566,000	970,018	0.2124	4.507	4.325	4.547	3.840	4.507	225,937	4.2933	1.36%
2000-11-28	0	0.220	0.220	0.225	0.220	0.240	2,608,000	598,340	0.2294	4.446	4.446	4.547	4.446	4.850	129,050	4.6365	-7.56%
2000-11-27	0	0.238	0.237	0.240	0.235	0.250	3,354,000	805,994	0.2403	4.810	4.790	4.850	4.749	5.052	165,964	4.8564	-1.65%
2000-11-24	0	0.242	0.242	0.247	0.240	0.255	2,610,000	638,740	0.2447	4.891	4.891	4.992	4.850	5.153	129,149	4.9458	-6.92%
2000-11-23	0	0.260	0.250	0.260	0.242	0.265	4,196,000	1,084,950	0.2586	5.254	5.052	5.254	4.891	5.355	207,628	5.2254	1.96%
2000-11-22	0	0.255	0.250	0.255	0.250	0.285	8,852,000	2,298,440	0.2597	5.153	5.052	5.153	5.052	5.760	438,018	5.2474	-10.53%
2000-11-21	0	0.285	0.280	0.285	0.265	0.290	9,246,000	2,542,770	0.2750	5.760	5.659	5.760	5.355	5.861	457,514	5.5578	0.00%
2000-11-20	0	0.285	0.280	0.290	0.280	0.300	3,894,000	1,132,250	0.2908	5.760	5.659	5.861	5.659	6.063	192,684	5.8762	-5.00%
2000-11-17	0	0.300	0.295	0.305	0.270	0.325	18,402,000	5,550,480	0.3016	6.063	5.962	6.164	5.456	6.568	910,575	6.0956	3.45%
2000-11-16	0	0.290	0.285	0.290	0.290	0.335	14,850,000	4,506,070	0.3034	5.861	5.760	5.861	5.861	6.770	734,813	6.1323	-13.43%
2000-11-15	0	0.335	0.335	0.340	0.310	0.375	24,464,000	8,596,800	0.3514	6.770	6.770	6.871	6.265	7.578	1,210,537	7.1016	-2.90%
2000-11-14	0	0.345	0.345	0.350	0.345	0.430	59,966,000	23,185,410	0.3866	6.972	6.972	7.073	6.972	8.690	2,967,260	7.8137	-14.81%
2000-11-13	0	0.405	0.405	0.410	0.320	0.425	39,694,000	15,078,190	0.3799	8.185	8.185	8.286	6.467	8.589	1,964,154	7.6767	12.50%
2000-11-10	0	0.360	0.360	0.365	0.290	0.365	25,744,000	8,272,260	0.3213	7.275	7.275	7.376	5.861	7.376	1,273,874	6.4938	28.57%
2000-11-09	0	0.280	0.280	0.285	0.250	0.290	8,452,000	2,349,420	0.2780	5.659	5.659	5.760	5.052	5.861	418,225	5.6176	12.00%
2000-11-08	0	0.250	0.250	0.270	0.250	0.320	9,600,000	2,837,150	0.2955	5.052	5.052	5.456	5.052	6.467	475,031	5.9726	-9.09%
2000-11-07	0	0.275	0.270	0.280	0.229	0.285	10,532,000	2,660,870	0.2526	5.558	5.456	5.659	4.628	5.760	521,148	5.1058	24.43%
2000-11-06	0	0.221	0.221	0.234	0.214	0.260	6,138,000	1,413,658	0.2303	4.466	4.466	4.729	4.325	5.254	303,723	4.6544	5.24%
2000-11-03	0	0.210	0.205	0.210	0.180	0.210	1,960,000	373,880	0.1908	4.244	4.143	4.244	3.638	4.244	96,985	3.8550	17.98%
2000-11-02	0	0.178	0.171	0.178	0.171	0.178	1,838,000	322,938	0.1757	3.597	3.456	3.597	3.456	3.597	90,949	3.5508	2.30%
2000-11-01	0	0.174	0.174	0.177	0.150	0.177	1,986,000	327,664	0.1650	3.516	3.516	3.577	3.031	3.577	98,272	3.3343	17.57%
2000-10-31	0	0.148	0.148	0.158	0.140	0.158	482,000	74,088	0.1537	2.991	2.991	3.193	2.829	3.193	23,851	3.1063	2.78%
2000-10-30	0	0.144	0.143	0.146	0.138	0.144	1,108,000	155,414	0.1403	2.910	2.890	2.951	2.789	2.910	54,826	2.8347	2.86%
2000-10-27	0	0.140	0.134	-	0.132	0.141	908,000	127,106	0.1400	2.829	2.708	-	2.668	2.849	44,930	2.8290	0.72%
2000-10-26	0	0.139	0.133	0.139	0.135	0.139	650,000	89,800	0.1382	2.809	2.688	2.809	2.728	2.809	32,164	2.7920	0.00%
2000-10-25	0	0.139	0.133	0.139	0.130	0.140	790,000	106,960	0.1354	2.809	2.688	2.809	2.627	2.829	39,091	2.7362	-4.14%
2000-10-24	0	0.145	0.145	0.150	0.145	0.152	3,410,000	511,750	0.1501	2.930	2.930	3.031	2.930	3.072	168,735	3.0329	-6.45%
2000-10-23	0	0.155	0.154	0.155	0.130	0.155	4,280,000	610,970	0.1428	3.132	3.112	3.132	2.627	3.132	211,785	2.8849	24.00%
2000-10-20	0	0.125	0.125	0.134	0.125	0.136	1,478,000	190,280	0.1287	2.526	2.526	2.708	2.526	2.748	73,135	2.6018	0.00%
2000-10-19	0	0.125	0.122	0.130	0.119	0.125	4,768,000	573,528	0.1203	2.526	2.466	2.627	2.405	2.526	235,932	2.4309	5.04%
2000-10-18	0	0.119	0.118	0.121	0.113	0.140	3,956,000	483,630	0.1223	2.405	2.385	2.445	2.284	2.829	195,752	2.4706	-15.00%
2000-10-17	0	0.140	0.140	0.145	0.130	0.160	3,664,000	536,034	0.1463	2.829	2.829	2.930	2.627	3.233	181,303	2.9566	-15.15%
2000-10-16	1	0.165	-	-	-	-	0	0	-	3.335	-	-	-	-	0	-	0.00%
2000-10-13	0	0.165	0.161	0.170	0.156	0.166	1,744,000	283,504	0.1626	3.335	3.254	3.436	3.153	3.355	86,297	3.2852	-5.71%
2000-10-12	0	0.175	0.173	0.180	0.175	0.186	1,282,000	229,230	0.1788	3.537	3.496	3.638	3.537	3.759	63,436	3.6135	-5.91%
2000-10-11	0	0.186	0.186	0.200	0.186	0.200	572,000	110,982	0.1940	3.759	3.759	4.042	3.759	4.042	28,304	3.9211	-9.27%
2000-10-10	0	0.205	0.200	0.205	0.198	0.210	1,452,000	292,974	0.2018	4.143	4.042	4.143	4.001	4.244	71,848	4.0777	1.49%
2000-10-09	0	0.202	0.201	0.202	0.201	0.220	900,000	187,914	0.2088	4.082	4.062	4.082	4.062	4.446	44,534	4.2195	-9.42%
2000-10-05	0	0.223	0.223	0.235	0.221	0.235	1,050,000	240,730	0.2293	4.507	4.507	4.749	4.466	4.749	51,956	4.6333	-4.29%
2000-10-04	0	0.233	0.233	0.240	0.231	0.241	656,000	155,228	0.2366	4.709	4.709	4.850	4.668	4.870	32,460	4.7821	-2.92%
2000-10-03	0	0.240	-	0.245	0.240	0.249	226,000	54,628	0.2417	4.850	-	4.951	4.850	5.032	11,183	4.8849	-2.04%
2000-09-29	0	0.245	0.243	0.249	0.245	0.255	500,000	124,150	0.2483	4.951	4.911	5.032	4.951	5.153	24,741	5.0179	-2.00%
2000-09-28	0	0.250	0.240	0.260	0.236	0.255	960,000	236,156	0.2460	5.052	4.850	5.254	4.769	5.153	47,503	4.9714	0.81%
2000-09-27	0	0.248	-	0.248	0.249	0.249	314,000	78,186	0.2490	5.012	-	5.012	5.032	5.032	15,537	5.0321	0.40%
2000-09-26	0	0.247	0.240	0.247	0.236	0.249	2,196,000	529,008	0.2409	4.992	4.850	4.992	4.769	5.032	108,663	4.8683	-1.20%
2000-09-25	0	0.250	0.250	0.260	0.250	0.270	2,202,000	571,060	0.2593	5.052	5.052	5.254	5.052	5.456	108,960	5.2410	-1.96%
2000-09-22	0	0.255	0.245	0.260	0.240	0.270	2,408,000	615,190	0.2555	5.153	4.951	5.254	4.850	5.456	119,154	5.1630	-7.27%
2000-09-21	0	0.275	0.265	0.275	0.260	0.280	2,006,000	547,840	0.2731	5.558	5.355	5.558	5.254	5.659	99,262	5.5192	-1.79%
2000-09-20	0	0.280	0.280	0.285	0.270	0.280	2,172,000	596,490	0.2746	5.659	5.659	5.760	5.456	5.659	107,476	5.5500	0.00%
2000-09-19	0	0.280	0.270	0.280	0.240	0.285	4,400,000	1,174,540	0.2669	5.659	5.456	5.659	4.850	5.760	217,722	5.3947	5.66%
2000-09-18	0	0.265	0.260	0.270	0.265	0.280	1,706,000	464,640	0.2724	5.355	5.254	5.456	5.355	5.659	84,417	5.5041	-11.67%
2000-09-15	0	0.300	0.290	0.300	0.265	0.310	7,418,000	2,109,740	0.2844	6.063	5.861	6.063	5.355	6.265	367,060	5.7477	3.45%
2000-09-14	0	0.290	0.280	0.290	0.285	0.330	1,708,000	514,000	0.3009	5.861	5.659	5.861	5.760	6.669	84,516	6.0817	-4.92%
2000-09-12	0	0.305	0.305	0.310	0.300	0.320	2,060,000	639,270	0.3103	6.164	6.164	6.265	6.063	6.467	101,934	6.2714	-4.69%
2000-09-11	0	0.320	0.320	0.325	0.315	0.325	944,000	306,070	0.3242	6.467	6.467	6.568	6.366	6.568	46,711	6.5524	-3.03%
2000-09-08	0	0.330	0.330	0.335	0.330	0.345	1,818,000	611,270	0.3362	6.669	6.669	6.770	6.669	6.972	89,959	6.7950	-4.35%
2000-09-07	0	0.345	0.335	0.345	0.335	0.355	1,200,000	408,600	0.3405	6.972	6.770	6.972	6.770	7.174	59,379	6.8812	-1.43%
2000-09-06	0	0.350	0.350	0.355	0.350	0.365	1,422,000	503,530	0.3541	7.073	7.073	7.174	7.073	7.376	70,364	7.1561	-4.11%
2000-09-05	0	0.365	0.350	0.365	0.360	0.375	2,506,000	922,040	0.3679	7.376	7.073	7.376	7.275	7.578	124,003	7.4356	0.00%
2000-09-04	0	0.365	0.365	0.370	0.350	0.370	2,818,000	1,009,600	0.3583	7.376	7.376	7.477	7.073	7.477	139,441	7.2403	4.29%
2000-09-01	0	0.350	0.345	0.350	0.340	0.350	1,996,000	689,850	0.3456	7.073	6.972	7.073	6.871	7.073	98,767	6.9846	4.48%
2000-08-31	0	0.335	0.330	0.340	0.330	0.350	1,130,000	382,750	0.3387	6.770	6.669	6.871	6.669	7.073	55,915	6.8452	-2.90%
2000-08-30	0	0.345	0.345	0.360	0.345	0.350	682,000	236,490	0.3468	6.972	6.972	7.275	6.972	7.073	33,747	7.0077	-1.43%
2000-08-29	0	0.350	0.350	0.355	0.340	0.350	1,742,000	606,160	0.3480	7.073	7.073	7.174	6.871	7.073	86,198	7.0322	0.00%
2000-08-28	0	0.350	0.345	0.350	0.350	0.360	1,258,000	443,190	0.3523	7.073	6.972	7.073	7.073	7.275	62,249	7.1197	-1.41%
2000-08-25	0	0.355	0.350	0.355	0.350	0.365	2,236,000	791,000	0.3538	7.174	7.073	7.174	7.073	7.376	110,643	7.1491	-2.74%
2000-08-24	0	0.365	0.360	0.365	0.365	0.375	4,622,000	1,708,730	0.3697	7.376	7.275	7.376	7.376	7.578	228,708	7.4712	-1.35%
2000-08-23	0	0.370	0.370	0.375	0.365	0.395	3,832,000	1,447,740	0.3778	7.477	7.477	7.578	7.376	7.983	189,616	7.6351	-6.33%
2000-08-22	0	0.395	0.390	0.395	0.380	0.405	9,622,000	3,849,680	0.4001	7.983	7.882	7.983	7.680	8.185	476,119	8.0855	2.60%
2000-08-21	0	0.385	0.380	0.385	0.375	0.385	2,556,000	978,460	0.3828	7.781	7.680	7.781	7.578	7.781	126,477	7.7363	1.32%
2000-08-18	0	0.380	0.375	0.380	0.375	0.385	1,792,000	679,590	0.3792	7.680	7.578	7.680	7.578	7.781	88,672	7.6641	2.70%
2000-08-17	0	0.370	0.370	0.375	0.370	0.390	3,936,000	1,492,010	0.3791	7.477	7.477	7.578	7.477	7.882	194,763	7.6607	0.00%
2000-08-16	0	0.370	0.370	0.375	0.370	0.385	4,226,000	1,592,310	0.3768	7.477	7.477	7.578	7.477	7.781	209,113	7.6146	-3.90%
2000-08-15	0	0.385	0.380	0.390	0.385	0.405	4,258,000	1,678,600	0.3942	7.781	7.680	7.882	7.781	8.185	210,696	7.9669	-1.28%
2000-08-14	0	0.390	0.390	0.395	0.370	0.410	10,378,000	4,120,310	0.3970	7.882	7.882	7.983	7.477	8.286	513,528	8.0235	2.63%
2000-08-11	0	0.380	0.380	0.385	0.350	0.385	3,710,000	1,380,500	0.3721	7.680	7.680	7.781	7.073	7.781	183,580	7.5199	2.70%
2000-08-10	0	0.370	0.365	0.370	0.370	0.385	2,140,000	806,260	0.3768	7.477	7.376	7.477	7.477	7.781	105,892	7.6140	-1.33%
2000-08-09	0	0.375	0.375	0.380	0.350	0.390	3,630,000	1,348,260	0.3714	7.578	7.578	7.680	7.073	7.882	179,621	7.5061	1.35%
2000-08-08	0	0.370	0.360	0.370	0.355	0.385	3,542,000	1,304,080	0.3682	7.477	7.275	7.477	7.174	7.781	175,267	7.4406	-2.63%
2000-08-07	0	0.380	0.380	0.390	0.380	0.420	11,256,000	4,446,530	0.3950	7.680	7.680	7.882	7.680	8.488	556,974	7.9834	-1.30%
2000-08-04	0	0.385	0.380	0.390	0.335	0.385	15,370,000	5,724,570	0.3725	7.781	7.680	7.882	6.770	7.781	760,544	7.5269	14.93%
2000-08-03	0	0.335	0.330	0.335	0.315	0.335	5,860,000	1,933,310	0.3299	6.770	6.669	6.770	6.366	6.770	289,967	6.6674	4.69%
2000-08-02	0	0.320	0.315	0.320	0.310	0.350	11,610,000	3,756,080	0.3235	6.467	6.366	6.467	6.265	7.073	574,490	6.5381	-9.86%
2000-08-01	0	0.355	0.355	0.360	0.350	0.400	5,234,000	1,973,770	0.3771	7.174	7.174	7.275	7.073	8.084	258,991	7.6210	-7.79%
2000-07-31	0	0.385	0.385	0.390	0.375	0.410	3,536,000	1,355,870	0.3834	7.781	7.781	7.882	7.578	8.286	174,970	7.7492	-4.94%
2000-07-28	0	0.405	0.405	0.410	0.400	0.435	6,742,000	2,761,520	0.4096	8.185	8.185	8.286	8.084	8.791	333,610	8.2777	-7.95%
2000-07-27	0	0.440	0.435	0.440	0.430	0.460	5,242,000	2,314,510	0.4415	8.892	8.791	8.892	8.690	9.296	259,387	8.9230	-4.35%
2000-07-26	0	0.460	0.460	0.465	0.455	0.480	5,564,000	2,611,600	0.4694	9.296	9.296	9.397	9.195	9.700	275,320	9.4857	0.00%
2000-07-25	0	0.460	0.455	0.460	0.455	0.500	8,458,000	4,020,040	0.4753	9.296	9.195	9.296	9.195	10.10	418,522	9.6053	-4.17%
2000-07-24	0	0.480	0.475	0.485	0.470	0.500	6,198,000	3,006,380	0.4851	9.700	9.599	9.801	9.498	10.10	306,692	9.8026	0.00%
2000-07-21	0	0.480	0.475	0.480	0.465	0.495	10,958,000	5,246,160	0.4788	9.700	9.599	9.700	9.397	10.00	542,228	9.6752	4.35%
2000-07-20	0	0.460	0.460	0.465	0.435	0.465	8,672,000	3,963,070	0.4570	9.296	9.296	9.397	8.791	9.397	429,111	9.2355	-2.13%
2000-07-19	0	0.470	0.465	0.470	0.465	0.495	7,532,000	3,632,620	0.4823	9.498	9.397	9.498	9.397	10.00	372,701	9.7467	-4.08%
2000-07-18	0	0.490	0.485	0.490	0.485	0.520	12,550,000	6,294,430	0.5015	9.903	9.801	9.903	9.801	10.51	621,004	10.136	-3.92%
2000-07-17	0	0.510	0.510	0.520	0.500	0.530	12,744,000	6,604,520	0.5182	10.31	10.31	10.51	10.10	10.71	630,603	10.473	0.00%
2000-07-14	0	0.510	0.500	0.510	0.500	0.530	5,964,000	3,037,120	0.5092	10.31	10.10	10.31	10.10	10.71	295,113	10.291	-1.92%
2000-07-13	0	0.520	0.510	0.520	0.510	0.550	12,466,000	6,679,760	0.5358	10.51	10.31	10.51	10.31	11.12	616,847	10.829	-3.70%
2000-07-12	0	0.540	0.530	0.540	0.520	0.540	14,616,000	7,799,400	0.5336	10.91	10.71	10.91	10.51	10.91	723,234	10.784	5.88%
2000-07-11	0	0.510	0.510	0.520	0.510	0.550	7,278,000	3,816,560	0.5244	10.31	10.31	10.51	10.31	11.12	360,133	10.598	-1.92%
2000-07-10	0	0.520	0.520	0.530	0.520	0.570	8,222,000	4,384,100	0.5332	10.51	10.51	10.71	10.51	11.52	406,844	10.776	-5.45%
2000-07-07	0	0.550	0.540	0.550	0.485	0.560	24,360,000	13,029,910	0.5349	11.12	10.91	11.12	9.801	11.32	1,205,391	10.810	11.11%
2000-07-06	0	0.495	0.495	0.500	0.495	0.540	7,952,000	4,124,060	0.5186	10.00	10.00	10.10	10.00	10.91	393,484	10.481	-8.33%
2000-07-05	0	0.540	0.530	0.540	0.510	0.560	15,612,000	8,402,780	0.5382	10.91	10.71	10.91	10.31	11.32	772,519	10.877	5.88%
2000-07-04	0	0.510	0.510	0.520	0.510	0.560	5,974,000	3,185,620	0.5332	10.31	10.31	10.51	10.31	11.32	295,608	10.777	-7.27%
2000-07-03	0	0.550	0.550	0.560	0.550	0.590	7,318,000	4,174,180	0.5704	11.12	11.12	11.32	11.12	11.92	362,112	11.527	0.00%
2000-06-30	0	0.550	0.550	0.560	0.550	0.580	5,146,000	2,877,080	0.5591	11.12	11.12	11.32	11.12	11.72	254,636	11.299	-3.51%
2000-06-29	0	0.570	0.560	0.570	0.540	0.610	16,538,000	9,631,300	0.5824	11.52	11.32	11.52	10.91	12.33	818,340	11.769	0.00%
2000-06-28	0	0.570	0.570	0.580	0.540	0.600	14,440,000	8,157,500	0.5649	11.52	11.52	11.72	10.91	12.13	714,526	11.417	-5.00%
2000-06-27	0	0.600	0.600	0.610	0.580	0.640	15,588,000	9,432,580	0.6051	12.13	12.13	12.33	11.72	12.93	771,331	12.229	-4.76%
2000-06-26	0	0.630	0.620	0.630	0.630	0.680	9,672,000	6,274,300	0.6487	12.73	12.53	12.73	12.73	13.74	478,594	13.110	-3.08%
2000-06-23	0	0.650	0.640	0.650	0.630	0.680	23,862,000	15,654,640	0.6560	13.14	12.93	13.14	12.73	13.74	1,180,749	13.258	1.56%
2000-06-22	0	0.640	0.630	0.640	0.610	0.690	21,920,000	14,347,020	0.6545	12.93	12.73	12.93	12.33	13.94	1,084,654	13.227	-3.03%
2000-06-21	0	0.660	0.660	0.670	0.570	0.690	41,842,000	27,245,220	0.6511	13.34	13.34	13.54	11.52	13.94	2,070,442	13.159	10.00%
2000-06-20	0	0.600	0.600	0.610	0.580	0.700	25,896,000	16,146,320	0.6235	12.13	12.13	12.33	11.72	14.15	1,281,396	12.601	-7.69%
2000-06-19	0	0.650	0.640	0.650	0.630	0.710	19,726,000	13,185,520	0.6684	13.14	12.93	13.14	12.73	14.35	976,089	13.509	-4.41%
2000-06-16	0	0.680	0.680	0.690	0.680	0.750	35,046,000	25,051,980	0.7148	13.74	13.74	13.94	13.74	15.16	1,734,159	14.446	-2.86%
2000-06-15	0	0.700	0.700	0.710	0.680	0.800	92,344,000	68,935,120	0.7465	14.15	14.15	14.35	13.74	16.17	4,569,401	15.086	1.45%
2000-06-14	0	0.690	0.690	0.700	0.580	0.720	104,682,000	70,320,100	0.6717	13.94	13.94	14.15	11.72	14.55	5,179,914	13.576	23.21%
2000-06-13	0	0.560	0.560	0.570	0.510	0.570	30,498,000	16,852,220	0.5526	11.32	11.32	11.52	10.31	11.52	1,509,114	11.167	7.69%
2000-06-12	0	0.520	0.520	0.530	0.495	0.570	30,688,000	16,340,630	0.5325	10.51	10.51	10.71	10.00	11.52	1,518,515	10.761	6.12%
2000-06-09	0	0.490	0.485	0.495	0.450	0.590	99,716,000	53,249,670	0.5340	9.903	9.801	10.00	9.094	11.92	4,934,185	10.792	10.11%
2000-06-08	1	0.445	-	-	-	-	0	0	-	8.993	-	-	-	-	0	-	0.00%
2000-06-07	1	0.445	0.440	0.445	0.350	0.455	29,722,000	12,453,490	0.4190	8.993	8.892	8.993	7.073	9.195	1,470,715	8.4676	27.14%
2000-06-05	0	0.350	0.350	0.355	0.340	0.370	9,928,000	3,521,640	0.3547	7.073	7.073	7.174	6.871	7.477	491,261	7.1686	4.48%
2000-06-02	0	0.335	0.330	0.335	0.315	0.360	13,162,000	4,433,420	0.3368	6.770	6.669	6.770	6.366	7.275	651,287	6.8072	8.06%
2000-06-01	0	0.310	0.300	0.310	0.300	0.315	2,944,000	897,130	0.3047	6.265	6.063	6.265	6.063	6.366	145,676	6.1584	3.33%
2000-05-31	0	0.300	0.300	0.305	0.290	0.320	5,042,000	1,546,530	0.3067	6.063	6.063	6.164	5.861	6.467	249,490	6.1988	1.69%
2000-05-30	0	0.295	0.290	0.295	0.290	0.325	4,004,000	1,226,910	0.3064	5.962	5.861	5.962	5.861	6.568	198,127	6.1925	-7.81%
2000-05-29	0	0.320	0.310	0.320	0.290	0.330	4,494,000	1,375,880	0.3062	6.467	6.265	6.467	5.861	6.669	222,374	6.1872	10.34%
2000-05-26	0	0.290	0.290	0.295	0.285	0.310	8,344,000	2,461,160	0.2950	5.861	5.861	5.962	5.760	6.265	412,881	5.9609	-12.12%
2000-05-25	0	0.330	0.325	0.330	0.310	0.400	8,494,000	3,008,670	0.3542	6.669	6.568	6.669	6.265	8.084	420,303	7.1583	-10.81%
2000-05-24	0	0.370	0.365	0.370	0.365	0.395	5,446,000	2,091,570	0.3841	7.477	7.376	7.477	7.376	7.983	269,481	7.7615	-8.64%
2000-05-23	0	0.405	0.405	0.410	0.405	0.425	4,396,000	1,805,420	0.4107	8.185	8.185	8.286	8.185	8.589	217,525	8.2998	-2.41%
2000-05-22	0	0.415	0.415	0.425	0.410	0.430	6,366,000	2,679,550	0.4209	8.387	8.387	8.589	8.286	8.690	315,005	8.5064	-2.35%
2000-05-19	0	0.425	0.420	0.425	0.420	0.460	11,326,000	5,001,500	0.4416	8.589	8.488	8.589	8.488	9.296	560,437	8.9243	-5.56%
2000-05-18	0	0.450	0.445	0.450	0.445	0.510	45,400,000	21,800,010	0.4802	9.094	8.993	9.094	8.993	10.31	2,246,500	9.7040	-4.26%
2000-05-17	0	0.470	0.470	0.480	0.410	0.480	30,620,000	13,482,580	0.4403	9.498	9.498	9.700	8.286	9.700	1,515,150	8.8985	14.63%
2000-05-16	0	0.410	0.410	0.415	0.405	0.430	6,814,000	2,829,120	0.4152	8.286	8.286	8.387	8.185	8.690	337,173	8.3907	1.23%
2000-05-15	0	0.405	0.405	0.415	0.405	0.435	3,694,000	1,555,530	0.4211	8.185	8.185	8.387	8.185	8.791	182,788	8.5100	-4.71%
2000-05-12	0	0.425	0.425	0.430	0.405	0.450	7,178,000	3,006,770	0.4189	8.589	8.589	8.690	8.185	9.094	355,185	8.4654	1.19%
2000-05-10	0	0.420	0.415	0.420	0.415	0.455	5,830,000	2,511,860	0.4309	8.488	8.387	8.488	8.387	9.195	288,482	8.7072	-6.67%
2000-05-09	0	0.450	0.445	0.450	0.435	0.480	10,844,000	4,941,750	0.4557	9.094	8.993	9.094	8.791	9.700	536,587	9.2096	-6.25%
2000-05-08	0	0.480	0.480	0.485	0.480	0.550	22,794,000	11,803,350	0.5178	9.700	9.700	9.801	9.700	11.12	1,127,901	10.465	-7.69%
2000-05-05	0	0.520	0.520	0.530	0.510	0.560	23,722,000	12,647,420	0.5332	10.51	10.51	10.71	10.31	11.32	1,173,821	10.775	1.96%
2000-05-04	0	0.510	0.500	0.520	0.500	0.560	15,510,000	8,155,440	0.5258	10.31	10.10	10.51	10.10	11.32	767,472	10.626	-7.27%
2000-05-03	0	0.550	0.540	0.550	0.540	0.590	21,724,000	12,255,820	0.5642	11.12	10.91	11.12	10.91	11.92	1,074,955	11.401	-8.33%
2000-05-02	0	0.600	0.590	0.600	0.520	0.610	48,666,000	27,679,560	0.5688	12.13	11.92	12.13	10.51	12.33	2,408,109	11.494	17.65%
2000-04-28	0	0.510	0.500	0.510	0.450	0.510	40,164,000	19,656,870	0.4894	10.31	10.10	10.31	9.094	10.31	1,987,410	9.8907	13.33%
2000-04-27	0	0.450	0.445	0.450	0.430	0.460	7,696,000	3,432,560	0.4460	9.094	8.993	9.094	8.690	9.296	380,816	9.0137	4.65%
2000-04-26	0	0.430	0.425	0.435	0.390	0.465	17,070,000	7,351,610	0.4307	8.690	8.589	8.791	7.882	9.397	844,664	8.7036	3.61%
2000-04-25	0	0.415	0.410	0.420	0.400	0.440	3,274,000	1,352,440	0.4131	8.387	8.286	8.488	8.084	8.892	162,005	8.3481	-3.49%
2000-04-20	0	0.430	0.430	0.435	0.370	0.435	10,452,000	4,117,780	0.3940	8.690	8.690	8.791	7.477	8.791	517,190	7.9618	2.38%
2000-04-19	0	0.420	0.415	0.430	0.415	0.485	9,984,000	4,510,970	0.4518	8.488	8.387	8.690	8.387	9.801	494,032	9.1309	-6.67%
2000-04-18	0	0.450	0.455	0.460	0.440	0.500	15,766,000	7,614,540	0.4830	9.094	9.195	9.296	8.892	10.10	780,139	9.7605	0.00%
2000-04-17	0	0.450	0.435	0.445	0.415	0.500	12,548,000	5,612,480	0.4473	9.094	8.791	8.993	8.387	10.10	620,905	9.0392	-21.05%
2000-04-14	0	0.570	0.560	0.570	0.550	0.610	11,992,000	6,906,260	0.5759	11.52	11.32	11.52	11.12	12.33	593,393	11.639	0.00%
2000-04-13	0	0.570	0.560	0.570	0.550	0.600	11,698,000	6,716,460	0.5742	11.52	11.32	11.52	11.12	12.13	578,845	11.603	-5.00%
2000-04-12	0	0.600	0.590	0.600	0.540	0.640	28,726,000	17,464,840	0.6080	12.13	11.92	12.13	10.91	12.93	1,421,431	12.287	5.26%
2000-04-11	0	0.570	0.570	0.580	0.530	0.620	18,718,000	10,652,060	0.5691	11.52	11.52	11.72	10.71	12.53	926,211	11.501	-10.94%
2000-04-10	0	0.640	0.630	0.640	0.630	0.710	15,272,000	10,300,840	0.6745	12.93	12.73	12.93	12.73	14.35	755,695	13.631	-4.48%
2000-04-07	0	0.670	0.670	0.680	0.650	0.750	19,090,000	13,232,040	0.6931	13.54	13.54	13.74	13.14	15.16	944,619	14.008	0.00%
2000-04-06	0	0.670	0.670	0.690	0.670	0.760	24,252,000	17,417,360	0.7182	13.54	13.54	13.94	13.54	15.36	1,200,047	14.514	-2.90%
2000-04-05	0	0.690	0.680	0.700	0.560	0.850	40,866,000	27,840,740	0.6813	13.94	13.74	14.15	11.32	17.18	2,022,147	13.768	-18.82%
2000-04-03	0	0.850	0.840	0.850	0.830	1.200	34,606,000	34,071,880	0.9846	17.18	16.98	17.18	16.77	24.25	1,712,387	19.897	-27.35%
2000-03-31	0	1.170	1.170	1.180	1.160	1.240	16,378,000	19,647,680	1.1996	23.64	23.64	23.85	23.44	25.06	810,422	24.244	-5.65%
2000-03-30	0	1.240	1.240	1.250	1.230	1.330	17,452,000	22,070,300	1.2646	25.06	25.06	25.26	24.86	26.88	863,566	25.557	-1.59%
2000-03-29	0	1.260	1.250	1.260	1.250	1.340	13,536,000	17,280,260	1.2766	25.46	25.26	25.46	25.26	27.08	669,793	25.799	-4.55%
2000-03-28	0	1.320	1.320	1.330	1.260	1.420	16,872,000	22,599,060	1.3394	26.68	26.68	26.88	25.46	28.70	834,867	27.069	-5.71%
2000-03-27	0	1.400	1.390	1.400	1.390	1.480	18,894,000	27,275,640	1.4436	28.29	28.09	28.29	28.09	29.91	934,920	29.174	-2.10%
2000-03-24	0	1.430	1.430	1.460	1.420	1.520	37,652,000	55,335,600	1.4697	28.90	28.90	29.51	28.70	30.72	1,863,111	29.701	-3.38%
2000-03-23	0	1.480	1.480	1.490	1.380	1.500	55,790,000	80,729,980	1.4470	29.91	29.91	30.11	27.89	30.31	2,760,622	29.243	4.23%
2000-03-22	0	1.420	1.410	1.420	1.380	1.480	83,352,000	119,620,880	1.4351	28.70	28.49	28.70	27.89	29.91	4,124,455	29.003	5.19%
2000-03-21	0	1.350	1.350	1.370	1.250	1.390	59,006,000	77,435,600	1.3123	27.28	27.28	27.69	25.26	28.09	2,919,757	26.521	8.00%
2000-03-20	0	1.250	1.250	1.260	1.200	1.320	22,024,000	27,461,140	1.2469	25.26	25.26	25.46	24.25	26.68	1,089,800	25.198	-3.10%
2000-03-17	0	1.290	1.280	1.290	1.240	1.450	18,456,000	24,260,580	1.3145	26.07	25.87	26.07	25.06	29.30	913,247	26.565	-3.73%
2000-03-16	0	1.340	1.330	1.340	1.290	1.510	20,280,000	28,492,480	1.4050	27.08	26.88	27.08	26.07	30.52	1,003,503	28.393	-7.59%
2000-03-15	0	1.450	1.450	1.460	1.430	1.550	20,696,000	30,696,160	1.4832	29.30	29.30	29.51	28.90	31.32	1,024,087	29.974	-3.33%
2000-03-14	0	1.500	1.510	1.520	1.430	1.560	31,012,000	46,106,040	1.4867	30.31	30.52	30.72	28.90	31.53	1,534,548	30.045	-1.32%
2000-03-13	0	1.520	1.500	1.510	1.380	1.560	46,472,000	68,537,200	1.4748	30.72	30.31	30.52	27.89	31.53	2,299,545	29.805	4.11%
2000-03-10	0	1.460	1.460	1.470	1.370	1.720	79,446,000	120,756,360	1.5200	29.51	29.51	29.71	27.69	34.76	3,931,177	30.718	-10.98%
2000-03-09	0	1.640	1.640	1.650	1.630	1.820	118,432,000	205,664,000	1.7366	33.14	33.14	33.35	32.94	36.78	5,860,297	35.094	-2.38%
2000-03-08	0	1.680	1.670	1.680	1.630	1.780	66,798,000	114,233,340	1.7101	33.95	33.75	33.95	32.94	35.97	3,305,324	34.560	-2.33%
2000-03-07	0	1.720	1.720	1.730	1.640	1.760	71,086,000	122,012,720	1.7164	34.76	34.76	34.96	33.14	35.57	3,517,504	34.687	3.61%
2000-03-06	0	1.660	1.660	1.670	1.660	1.790	45,806,000	78,620,060	1.7164	33.55	33.55	33.75	33.55	36.17	2,266,590	34.686	-0.60%
2000-03-03	0	1.670	1.660	1.670	1.630	1.770	49,322,000	84,050,100	1.7041	33.75	33.55	33.75	32.94	35.77	2,440,570	34.439	3.09%
2000-03-02	0	1.620	1.610	1.620	1.540	1.860	61,806,000	106,794,580	1.7279	32.74	32.54	32.74	31.12	37.59	3,058,308	34.919	-8.99%
2000-03-01	0	1.780	1.780	1.790	1.680	2.025	160,076,000	295,418,990	1.8455	35.97	35.97	36.17	33.95	40.92	7,920,941	37.296	4.71%
2000-02-29	0	1.700	1.700	1.710	1.200	1.710	130,828,200	196,700,830	1.5035	34.36	34.36	34.56	24.25	34.56	6,473,690	30.385	41.67%
2000-02-28	0	1.200	1.190	1.200	1.180	1.500	67,790,000	86,184,620	1.2713	24.25	24.05	24.25	23.85	30.31	3,354,410	25.693	-19.46%
2000-02-25	0	1.490	1.480	1.490	1.300	1.830	626,398,000	944,545,300	1.5079	30.11	29.91	30.11	26.27	36.98	30,995,663	30.473	-13.87%
2000-02-24	0	1.730	1.720	1.730	1.720	2.125	74,906,000	140,020,220	1.8693	34.96	34.76	34.96	34.76	42.94	3,706,527	37.777	-11.28%
2000-02-23	0	1.950	1.940	1.950	1.840	2.125	102,058,000	202,045,930	1.9797	39.41	39.21	39.41	37.18	42.94	5,050,073	40.009	7.73%
2000-02-22	0	1.810	1.810	1.820	1.630	2.400	110,752,000	207,612,210	1.8746	36.58	36.58	36.78	32.94	48.50	5,480,272	37.884	-17.73%
2000-02-21	0	2.200	2.200	2.225	2.000	2.300	88,298,000	191,175,450	2.1651	44.46	44.46	44.97	40.42	46.48	4,369,195	43.755	7.32%
2000-02-18	0	2.050	2.025	2.050	1.860	2.325	222,290,000	475,394,270	2.1386	41.43	40.92	41.43	37.59	46.99	10,999,438	43.220	11.41%
2000-02-17	0	1.840	1.840	1.850	1.640	1.850	98,752,000	171,438,700	1.7361	37.18	37.18	37.39	33.14	37.39	4,886,484	35.084	12.88%
2000-02-16	0	1.630	1.630	1.640	1.630	1.800	67,684,000	115,436,220	1.7055	32.94	32.94	33.14	32.94	36.38	3,349,165	34.467	-6.32%
2000-02-15	0	1.740	1.740	1.750	1.700	1.860	79,118,000	141,295,620	1.7859	35.16	35.16	35.37	34.36	37.59	3,914,947	36.091	0.58%
2000-02-14	0	1.730	1.730	1.740	1.700	1.930	127,274,000	230,491,340	1.8110	34.96	34.96	35.16	34.36	39.00	6,297,820	36.599	-0.57%
2000-02-11	0	1.740	1.730	1.740	1.540	1.830	115,300,000	194,873,140	1.6901	35.16	34.96	35.16	31.12	36.98	5,705,318	34.156	13.73%
2000-02-10	0	1.530	1.520	1.530	1.520	1.660	55,774,000	88,721,320	1.5907	30.92	30.72	30.92	30.72	33.55	2,759,830	32.147	-4.38%
2000-02-09	0	1.600	1.600	1.610	1.480	1.650	92,366,000	145,100,880	1.5709	32.33	32.33	32.54	29.91	33.35	4,570,489	31.747	10.34%
2000-02-08	0	1.450	1.450	1.460	1.320	1.520	40,084,000	56,454,860	1.4084	29.30	29.30	29.51	26.68	30.72	1,983,452	28.463	9.02%
2000-02-03	0	1.330	1.330	1.340	1.250	1.340	31,296,000	40,509,100	1.2944	26.88	26.88	27.08	25.26	27.08	1,548,601	26.159	6.40%
2000-02-02	0	1.250	1.250	1.260	1.240	1.380	29,856,000	38,354,040	1.2846	25.26	25.26	25.46	25.06	27.89	1,477,346	25.961	0.81%
2000-02-01	0	1.240	1.250	1.260	1.220	1.350	23,966,000	30,228,380	1.2613	25.06	25.26	25.46	24.66	27.28	1,185,895	25.490	-2.36%
2000-01-31	0	1.270	1.260	1.270	1.230	1.390	23,462,000	30,272,000	1.2903	25.67	25.46	25.67	24.86	28.09	1,160,956	26.075	-3.05%
2000-01-28	0	1.310	1.310	1.330	1.280	1.460	36,900,000	50,549,460	1.3699	26.47	26.47	26.88	25.87	29.51	1,825,900	27.685	-2.96%
2000-01-27	0	1.350	1.350	1.360	1.320	1.550	59,602,000	85,239,380	1.4301	27.28	27.28	27.48	26.68	31.32	2,949,249	28.902	1.50%
2000-01-26	0	1.330	1.330	1.340	1.270	1.440	36,516,000	48,350,260	1.3241	26.88	26.88	27.08	25.67	29.10	1,806,899	26.759	0.00%
2000-01-25	0	1.330	1.340	1.350	1.210	1.460	39,712,000	53,035,920	1.3355	26.88	27.08	27.28	24.45	29.51	1,965,044	26.990	-11.92%
2000-01-24	0	1.510	1.510	1.520	1.450	1.930	46,316,000	76,636,740	1.6546	30.52	30.52	30.72	29.30	39.00	2,291,826	33.439	-16.57%
2000-01-21	0	1.810	1.810	1.820	1.790	2.075	74,010,000	141,924,150	1.9176	36.58	36.58	36.78	36.17	41.93	3,662,191	38.754	0.00%
2000-01-20	0	1.810	1.810	1.820	1.500	2.100	121,664,000	222,463,790	1.8285	36.58	36.58	36.78	30.31	42.44	6,020,224	36.953	20.67%
2000-01-19	0	1.500	1.510	1.520	1.260	1.650	83,118,000	125,859,740	1.5142	30.31	30.52	30.72	25.46	33.35	4,112,876	30.601	15.38%
2000-01-18	0	1.300	1.300	1.310	1.180	1.740	64,792,000	86,762,740	1.3391	26.27	26.27	26.47	23.85	35.16	3,206,062	27.062	-21.69%
2000-01-17	0	1.660	1.650	1.660	1.640	2.675	49,414,000	97,962,740	1.9825	33.55	33.35	33.55	33.14	54.06	2,445,122	40.065	-28.60%
2000-01-14	0	2.325	2.275	2.300	1.800	2.700	88,236,000	206,640,100	2.3419	46.99	45.98	46.48	36.38	54.56	4,366,127	47.328	43.52%
2000-01-13	0	1.620	1.620	1.630	1.040	1.960	81,268,300	134,500,320	1.6550	32.74	32.74	32.94	21.02	39.61	4,021,349	33.447	82.02%
2000-01-12	1	0.890	-	-	-	-	0	0	-	17.99	-	-	-	-	0	-	0.00%
2000-01-11	1	0.890	-	-	-	-	0	0	-	17.99	-	-	-	-	0	-	0.00%
2000-01-10	1	0.890	0.870	0.890	0.680	0.960	26,342,000	22,968,180	0.8719	17.99	17.58	17.99	13.74	19.40	1,303,465	17.621	34.85%
2000-01-07	0	0.660	0.650	0.660	0.560	0.720	15,788,000	10,384,800	0.6578	13.34	13.14	13.34	11.32	14.55	781,228	13.293	1.54%
2000-01-06	0	0.650	0.620	0.660	0.570	0.770	16,010,000	11,134,940	0.6955	13.14	12.53	13.34	11.52	15.56	792,213	14.055	-2.99%
2000-01-05	0	0.670	0.660	0.670	0.500	0.730	28,244,000	18,300,440	0.6479	13.54	13.34	13.54	10.10	14.75	1,397,580	13.094	17.54%
2000-01-04	0	0.570	0.550	0.580	0.400	0.570	20,498,000	9,523,260	0.4646	11.52	11.12	11.72	8.084	11.52	1,014,290	9.3891	42.50%
2000-01-03	0	0.400	0.390	0.400	0.350	0.420	9,872,000	3,901,210	0.3952	8.084	7.882	8.084	7.073	8.488	488,490	7.9863	14.29%
1999-12-30	0	0.350	0.345	0.360	0.310	0.380	8,658,000	3,108,040	0.3590	7.073	6.972	7.275	6.265	7.680	428,418	7.2547	9.38%
1999-12-29	0	0.320	0.315	0.320	0.305	0.320	4,636,000	1,460,170	0.3150	6.467	6.366	6.467	6.164	6.467	229,400	6.3652	6.67%
1999-12-28	0	0.300	0.285	0.300	0.285	0.310	4,230,000	1,262,720	0.2985	6.063	5.760	6.063	5.760	6.265	209,310	6.0328	3.45%
1999-12-24	0	0.290	0.285	0.300	0.290	0.300	1,014,000	301,200	0.2970	5.861	5.760	6.063	5.861	6.063	50,175	6.0030	-3.33%
1999-12-23	0	0.300	0.300	0.310	0.300	0.315	5,870,000	1,816,350	0.3094	6.063	6.063	6.265	6.063	6.366	290,462	6.2533	-4.76%
1999-12-22	0	0.315	0.310	0.315	0.310	0.345	1,780,000	573,000	0.3219	6.366	6.265	6.366	6.265	6.972	88,079	6.5056	0.00%
1999-12-21	0	0.315	0.315	0.320	0.315	0.340	1,862,000	604,140	0.3245	6.366	6.366	6.467	6.366	6.871	92,136	6.5570	-3.08%
1999-12-20	0	0.325	0.320	0.330	0.255	0.380	9,704,000	3,106,850	0.3202	6.568	6.467	6.669	5.153	7.680	480,177	6.4702	16.07%
1999-12-17	0	0.280	0.275	0.290	0.275	0.285	5,248,000	1,470,190	0.2801	5.659	5.558	5.861	5.558	5.760	259,684	5.6615	1.82%
1999-12-16	0	0.275	0.275	0.290	0.270	0.310	4,694,000	1,349,390	0.2875	5.558	5.558	5.861	5.456	6.265	232,270	5.8096	-11.29%
1999-12-15	0	0.310	0.305	0.315	0.300	0.320	2,910,000	904,690	0.3109	6.265	6.164	6.366	6.063	6.467	143,994	6.2828	-1.59%
1999-12-14	0	0.315	0.315	0.320	0.300	0.340	5,152,000	1,651,890	0.3206	6.366	6.366	6.467	6.063	6.871	254,933	6.4797	6.78%
1999-12-13	0	0.295	0.290	0.300	0.290	0.320	4,010,000	1,216,540	0.3034	5.962	5.861	6.063	5.861	6.467	198,424	6.1310	-1.67%
1999-12-10	0	0.300	0.295	0.300	0.246	0.375	23,242,000	7,081,430	0.3047	6.063	5.962	6.063	4.971	7.578	1,150,069	6.1574	-22.08%
1999-12-09	0	0.385	0.380	0.385	0.360	0.425	106,718,000	42,040,150	0.3939	7.781	7.680	7.781	7.275	8.589	5,280,660	7.9612	5.48%
1999-12-08	0	0.365	0.360	0.365	0.206	0.375	75,969,500	22,027,963	0.2900	7.376	7.275	7.376	4.163	7.578	3,759,152	5.8598	78.92%
1999-12-07	0	0.204	0.203	0.208	0.164	0.204	7,844,000	1,474,634	0.1880	4.123	4.102	4.204	3.314	4.123	388,140	3.7992	26.71%
1999-12-06	0	0.161	0.161	-	0.154	0.169	1,450,000	232,230	0.1602	3.254	3.254	-	3.112	3.415	71,749	3.2367	4.55%
1999-12-03	0	0.154	0.154	0.165	0.154	0.175	2,834,000	474,620	0.1675	3.112	3.112	3.335	3.112	3.537	140,233	3.3845	-8.33%
1999-12-02	0	0.168	0.167	0.170	0.168	0.173	1,050,000	179,890	0.1713	3.395	3.375	3.436	3.395	3.496	51,956	3.4623	1.20%
1999-12-01	0	0.166	0.166	0.172	0.166	0.174	2,500,000	421,764	0.1687	3.355	3.355	3.476	3.355	3.516	123,706	3.4094	-2.35%
1999-11-30	0	0.170	0.170	0.174	0.170	0.175	920,000	158,080	0.1718	3.436	3.436	3.516	3.436	3.537	45,524	3.4725	-2.30%
1999-11-29	0	0.174	0.170	0.174	0.168	0.174	1,480,000	253,000	0.1709	3.516	3.436	3.516	3.395	3.516	73,234	3.4547	1.75%
1999-11-26	0	0.171	-	0.171	-	-	0	0	-	3.456	-	3.456	-	-	0	-	-2.29%
1999-11-25	0	0.175	0.170	0.175	0.167	0.175	2,640,000	455,900	0.1727	3.537	3.436	3.537	3.375	3.537	130,633	3.4899	2.94%
1999-11-24	0	0.170	0.165	0.170	0.162	0.174	1,210,000	205,460	0.1698	3.436	3.335	3.436	3.274	3.516	59,874	3.4316	1.19%
1999-11-23	0	0.168	0.160	0.169	0.158	0.168	1,620,000	259,660	0.1603	3.395	3.233	3.415	3.193	3.395	80,161	3.2392	8.39%
1999-11-22	0	0.155	0.155	0.158	0.150	0.155	1,320,000	201,450	0.1526	3.132	3.132	3.193	3.031	3.132	65,317	3.0842	3.33%
1999-11-19	0	0.150	0.148	0.154	0.150	0.163	1,610,000	251,070	0.1559	3.031	2.991	3.112	3.031	3.294	79,667	3.1515	-5.66%
1999-11-18	0	0.159	-	0.163	0.159	0.160	320,000	50,900	0.1591	3.213	-	3.294	3.213	3.233	15,834	3.2145	-11.67%
1999-11-17	0	0.180	-	-	-	-	0	0	-	3.638	-	-	-	-	0	-	0.00%
1999-11-16	0	0.180	0.180	0.186	0.175	0.195	7,180,000	1,325,240	0.1846	3.638	3.638	3.759	3.537	3.941	355,283	3.7301	-0.55%
1999-11-15	0	0.181	0.179	0.189	0.179	0.214	9,580,000	1,882,020	0.1965	3.658	3.617	3.820	3.617	4.325	474,041	3.9702	-7.65%
1999-11-12	0	0.196	0.190	0.196	0.187	0.250	20,760,000	4,409,780	0.2124	3.961	3.840	3.961	3.779	5.052	1,027,254	4.2928	-20.65%
1999-11-11	0	0.247	0.245	0.247	0.244	0.340	49,020,000	13,377,440	0.2729	4.992	4.951	4.992	4.931	6.871	2,425,626	5.5150	-17.67%
1999-11-10	0	0.300	0.295	0.300	0.260	0.430	61,560,000	21,500,000	0.3493	6.063	5.962	6.063	5.254	8.690	3,046,135	7.0581	-22.08%
1999-11-09	0	0.385	0.385	0.390	0.370	0.450	12,820,000	5,033,200	0.3926	7.781	7.781	7.882	7.477	9.094	634,364	7.9342	-6.10%
1999-11-08	0	0.410	0.405	0.415	0.400	0.480	31,320,000	13,768,600	0.4396	8.286	8.185	8.387	8.084	9.700	1,549,788	8.8842	-2.38%
1999-11-05	0	0.420	0.415	0.430	0.390	0.560	64,600,000	31,969,300	0.4949	8.488	8.387	8.690	7.882	11.32	3,196,562	10.001	-16.00%
1999-11-04	0	0.500	-	0.510	0.470	0.570	11,360,000	5,776,000	0.5085	10.10	-	10.31	9.498	11.52	562,120	10.275	3.09%
1999-11-03	0	0.485	0.485	0.495	0.485	0.530	3,700,000	1,865,900	0.5043	9.801	9.801	10.00	9.801	10.71	183,085	10.191	0.00%
1999-11-02	0	0.485	0.480	0.490	0.480	0.650	139,700,000	81,488,800	0.5833	9.801	9.700	9.903	9.700	13.14	6,912,688	11.788	-4.90%
1999-11-01	0	5.100	5.100	5.500	4.450	6.500	356,000	1,932,550	5.4285	10.31	10.31	11.12	8.993	13.14	176,157	10.971	14.61%
1999-10-29	0	4.450	3.550	4.450	3.400	4.600	176,000	729,150	4.1429	8.993	7.174	8.993	6.871	9.296	87,089	8.3725	35.88%
1999-10-28	0	3.275	2.925	3.275	2.675	3.275	278,000	773,000	2.7806	6.619	5.911	6.619	5.406	6.619	137,561	5.6193	24.76%
1999-10-27	0	2.625	2.600	-	2.625	2.625	10,000	26,250	2.6250	5.305	5.254	-	5.305	5.305	4,948	5.3049	-2.78%
1999-10-26	0	2.700	2.650	-	2.700	2.700	18,000	48,600	2.7000	5.456	5.355	-	5.456	5.456	8,907	5.4565	-1.82%
1999-10-25	0	2.750	2.700	2.875	2.750	2.800	20,000	55,500	2.7750	5.558	5.456	5.810	5.558	5.659	9,896	5.6081	-3.51%
1999-10-22	0	2.850	2.850	2.950	2.850	2.850	36,000	102,600	2.8500	5.760	5.760	5.962	5.760	5.760	17,814	5.7596	1.79%
1999-10-21	0	2.800	-	2.850	2.600	2.800	324,000	854,100	2.6361	5.659	-	5.760	5.254	5.659	160,323	5.3274	6.26%
1999-10-20	0	2.675	2.675	-	-	-	20,000	52,750	2.6375	5.325	5.325	-	-	-	10,047	5.2505	8.08%
1999-10-19	0	2.475	-	-	-	-	0	0	-	4.927	-	-	-	-	0	-	0.00%
1999-10-15	0	2.475	-	-	2.475	2.650	50,000	130,350	2.6070	4.927	-	-	4.927	5.275	25,117	5.1898	-1.98%
1999-10-14	0	2.525	2.500	-	-	-	0	0	-	5.027	4.977	-	-	-	0	-	0.00%
1999-10-13	0	2.525	2.425	-	2.600	2.600	10,000	26,000	2.6000	5.027	4.827	-	5.176	5.176	5,023	5.1758	0.00%
1999-10-12	0	2.525	2.500	-	2.525	2.600	20,000	51,250	2.5625	5.027	4.977	-	5.027	5.176	10,047	5.1012	-6.48%
1999-10-11	0	2.700	2.650	2.775	2.675	2.725	40,000	108,000	2.7000	5.375	5.275	5.524	5.325	5.425	20,093	5.3749	-5.26%
1999-10-08	0	2.850	-	2.875	-	-	0	0	-	5.674	-	5.723	-	-	0	-	0.00%
1999-10-07	0	2.850	2.750	2.850	2.850	2.850	10,000	28,500	2.8500	5.674	5.474	5.674	5.674	5.674	5,023	5.6735	0.88%
1999-10-06	0	2.825	2.725	2.900	2.825	2.900	62,000	179,650	2.8976	5.624	5.425	5.773	5.624	5.773	31,145	5.7682	-2.59%
1999-10-05	0	2.900	2.900	3.050	2.750	2.950	94,000	269,000	2.8617	5.773	5.773	6.072	5.474	5.873	47,220	5.6968	-1.69%
1999-10-04	0	2.950	2.950	3.100	2.900	3.100	72,000	216,800	3.0111	5.873	5.873	6.171	5.773	6.171	36,168	5.9942	5.36%
1999-09-30	0	2.800	2.500	2.825	2.550	3.000	166,000	458,650	2.7630	5.574	4.977	5.624	5.076	5.972	83,388	5.5002	16.67%
1999-09-29	0	2.400	2.350	-	2.400	2.400	10,000	24,000	2.4000	4.778	4.678	-	4.778	4.778	5,023	4.7777	3.23%
1999-09-28	0	2.325	2.325	-	2.325	2.350	50,000	116,750	2.3350	4.628	4.628	-	4.628	4.678	25,117	4.6483	0.00%
1999-09-27	0	2.325	2.300	-	2.300	2.325	60,000	138,500	2.3083	4.628	4.579	-	4.579	4.628	30,140	4.5952	3.33%
1999-09-24	0	2.250	-	2.250	-	-	0	0	-	4.479	-	4.479	-	-	0	-	0.00%
1999-09-23	0	2.250	-	-	-	-	0	0	-	4.479	-	-	-	-	0	-	0.00%
1999-09-22	0	2.250	2.200	2.350	-	-	0	0	-	4.479	4.380	4.678	-	-	0	-	0.00%
1999-09-21	0	2.250	-	-	-	-	0	0	-	4.479	-	-	-	-	0	-	0.00%
1999-09-20	0	2.250	2.000	-	2.250	2.300	40,000	91,000	2.2750	4.479	3.981	-	4.479	4.579	20,093	4.5288	0.00%
1999-09-17	0	2.250	2.250	-	2.050	2.250	20,000	43,000	2.1500	4.479	4.479	-	4.081	4.479	10,047	4.2800	0.00%
1999-09-15	0	2.250	-	2.250	-	-	0	0	-	4.479	-	4.479	-	-	0	-	0.00%
1999-09-14	0	2.250	2.200	2.300	2.150	2.250	30,000	66,500	2.2167	4.479	4.380	4.579	4.280	4.479	15,070	4.4127	2.27%
1999-09-13	0	2.200	-	2.200	-	-	0	0	-	4.380	-	4.380	-	-	0	-	-1.12%
1999-09-10	0	2.225	-	2.225	-	-	0	0	-	4.429	-	4.429	-	-	0	-	0.00%
1999-09-09	0	2.225	-	2.250	-	-	0	0	-	4.429	-	4.479	-	-	0	-	0.00%
1999-09-08	0	2.225	-	2.225	-	-	0	0	-	4.429	-	4.429	-	-	0	-	-1.11%
1999-09-07	0	2.250	-	2.250	-	-	0	0	-	4.479	-	4.479	-	-	0	-	-2.17%
1999-09-06	0	2.300	-	2.300	-	-	0	0	-	4.579	-	4.579	-	-	0	-	0.00%
1999-09-03	0	2.300	-	2.300	-	-	0	0	-	4.579	-	4.579	-	-	0	-	0.00%
1999-09-02	0	2.300	-	2.300	-	-	0	0	-	4.579	-	4.579	-	-	0	-	-1.08%
1999-09-01	0	2.325	-	2.325	-	-	0	0	-	4.628	-	4.628	-	-	0	-	0.00%
1999-08-31	0	2.325	2.325	2.350	2.250	2.250	20,000	45,000	2.2500	4.628	4.628	4.678	4.479	4.479	10,047	4.4791	0.00%
1999-08-30	0	2.325	-	2.350	-	-	0	0	-	4.628	-	4.678	-	-	0	-	0.00%
1999-08-27	0	2.325	-	2.325	-	-	0	0	-	4.628	-	4.628	-	-	0	-	-1.06%
1999-08-26	0	2.350	-	2.350	-	-	0	0	-	4.678	-	4.678	-	-	0	-	0.00%
1999-08-25	0	2.350	-	2.350	2.375	2.375	50,000	118,750	2.3750	4.678	-	4.678	4.728	4.728	25,117	4.7279	2.17%
1999-08-24	0	2.300	-	2.300	2.325	2.325	100,000	232,500	2.3250	4.579	-	4.579	4.628	4.628	50,234	4.6284	-2.13%
1999-08-23	0	2.350	-	2.400	-	-	0	0	-	4.678	-	4.778	-	-	0	-	0.00%
1999-08-20	0	2.350	-	2.400	-	-	0	0	-	4.678	-	4.778	-	-	0	-	0.00%
1999-08-19	0	2.350	-	2.350	-	-	0	0	-	4.678	-	4.678	-	-	0	-	-1.05%
1999-08-18	0	2.375	-	2.375	2.325	2.375	70,000	164,750	2.3536	4.728	-	4.728	4.628	4.728	35,163	4.6853	0.00%
1999-08-17	0	2.375	-	2.375	-	-	0	0	-	4.728	-	4.728	-	-	0	-	-1.04%
1999-08-16	0	2.400	-	2.425	2.400	2.400	74,000	177,600	2.4000	4.778	-	4.827	4.778	4.778	37,173	4.7777	3.23%
1999-08-13	0	2.325	2.325	2.400	2.200	2.200	150,000	330,000	2.2000	4.628	4.628	4.778	4.380	4.380	75,350	4.3795	0.00%
1999-08-12	0	2.325	-	2.325	-	-	0	0	-	4.628	-	4.628	-	-	0	-	-2.11%
1999-08-11	0	2.375	-	2.450	-	-	0	0	-	4.728	-	4.877	-	-	0	-	0.00%
1999-08-10	0	2.375	-	2.450	-	-	0	0	-	4.728	-	4.877	-	-	0	-	0.00%
1999-08-09	0	2.375	-	2.475	-	-	0	0	-	4.728	-	4.927	-	-	0	-	0.00%
1999-08-06	0	2.375	-	2.400	-	-	0	0	-	4.728	-	4.778	-	-	0	-	0.00%
1999-08-05	0	2.375	-	2.400	-	-	30,000	71,250	2.3750	4.728	-	4.778	-	-	15,070	4.7279	0.00%
1999-08-04	0	2.375	-	2.475	-	-	0	0	-	4.728	-	4.927	-	-	0	-	0.00%
1999-08-03	0	2.375	2.375	2.425	2.375	2.375	10,000	23,750	2.3750	4.728	4.728	4.827	4.728	4.728	5,023	4.7279	-2.06%
1999-08-02	0	2.425	2.400	2.475	2.425	2.425	30,000	72,750	2.4250	4.827	4.778	4.927	4.827	4.827	15,070	4.8275	-2.02%
1999-07-30	0	2.475	2.425	2.475	-	-	0	0	-	4.927	4.827	4.927	-	-	0	-	0.00%
1999-07-29	0	2.475	2.450	2.550	2.475	2.475	30,000	74,250	2.4750	4.927	4.877	5.076	4.927	4.927	15,070	4.9270	-1.00%
1999-07-28	0	2.500	2.500	2.550	2.500	2.500	58,000	145,000	2.5000	4.977	4.977	5.076	4.977	4.977	29,135	4.9768	2.04%
1999-07-27	0	2.450	2.450	2.525	2.450	2.450	21,900	53,228	2.4305	4.877	4.877	5.027	4.877	4.877	11,001	4.8384	0.00%
1999-07-26	0	2.450	2.425	2.450	2.425	2.450	104,000	253,450	2.4370	4.877	4.827	4.877	4.827	4.877	52,243	4.8514	2.08%
1999-07-23	0	2.400	2.350	2.475	2.400	2.400	70,000	168,000	2.4000	4.778	4.678	4.927	4.778	4.778	35,163	4.7777	-4.00%
1999-07-22	0	2.500	2.400	2.500	2.425	2.500	120,000	293,750	2.4479	4.977	4.778	4.977	4.827	4.977	60,280	4.8731	3.09%
1999-07-21	0	2.425	2.375	2.425	2.425	2.450	350,000	851,250	2.4321	4.827	4.728	4.827	4.827	4.877	175,817	4.8417	0.00%
1999-07-20	0	2.425	2.425	2.525	2.400	2.550	748,000	1,852,900	2.4771	4.827	4.827	5.027	4.778	5.076	375,747	4.9312	2.11%
1999-07-19	0	2.375	2.375	2.425	2.375	2.425	430,000	1,036,250	2.4099	4.728	4.728	4.827	4.728	4.827	216,004	4.7974	-2.06%
1999-07-16	0	2.425	2.425	2.550	2.425	2.525	440,000	1,093,000	2.4841	4.827	4.827	5.076	4.827	5.027	221,028	4.9451	-1.02%
1999-07-15	0	2.450	2.425	2.500	2.450	2.450	300,000	735,000	2.4500	4.877	4.827	4.977	4.877	4.877	150,701	4.8772	0.00%
1999-07-14	0	2.450	2.450	2.475	2.450	2.525	430,000	1,072,500	2.4942	4.877	4.877	4.927	4.877	5.027	216,004	4.9652	-2.97%
1999-07-13	0	2.525	2.500	2.550	2.450	2.525	364,000	903,550	2.4823	5.027	4.977	5.076	4.877	5.027	182,850	4.9415	2.02%
1999-07-12	0	2.475	2.425	2.475	2.425	2.475	420,000	1,029,000	2.4500	4.927	4.827	4.927	4.827	4.927	210,981	4.8772	3.12%
1999-07-09	0	2.400	2.400	2.425	2.400	2.475	446,000	1,090,150	2.4443	4.778	4.778	4.827	4.778	4.927	224,042	4.8658	-3.03%
1999-07-08	0	2.475	2.450	2.475	2.200	2.475	780,000	1,845,150	2.3656	4.927	4.877	4.927	4.380	4.927	391,822	4.7092	13.79%
1999-07-07	0	2.175	2.150	2.225	2.175	2.200	450,000	979,250	2.1761	4.330	4.280	4.429	4.330	4.380	226,051	4.3320	1.16%
1999-07-06	0	2.150	2.150	2.300	2.150	2.200	470,000	1,030,000	2.1915	4.280	4.280	4.579	4.280	4.380	236,098	4.3626	-4.44%
1999-07-05	0	2.250	2.250	2.300	2.250	2.375	506,000	1,166,850	2.3060	4.479	4.479	4.579	4.479	4.728	254,182	4.5906	1.12%
1999-07-02	0	2.225	2.225	2.250	2.200	2.250	592,000	1,311,150	2.2148	4.429	4.429	4.479	4.380	4.479	297,383	4.4090	1.14%
1999-06-30	0	2.200	2.100	2.225	2.100	2.250	790,000	1,711,850	2.1669	4.380	4.180	4.429	4.180	4.479	396,845	4.3136	2.33%
1999-06-29	0	2.150	2.125	2.150	2.075	2.400	840,000	1,847,000	2.1988	4.280	4.230	4.280	4.131	4.778	421,962	4.3772	3.61%
1999-06-28	0	2.075	2.050	2.100	1.980	2.100	580,000	1,181,400	2.0369	4.131	4.081	4.180	3.942	4.180	291,354	4.0549	5.87%
1999-06-25	0	1.960	1.960	2.100	1.850	2.100	600,000	1,185,750	1.9763	3.902	3.902	4.180	3.683	4.180	301,401	3.9341	6.52%
1999-06-24	0	1.840	1.820	2.000	1.650	2.300	930,000	1,741,300	1.8724	3.663	3.623	3.981	3.285	4.579	467,172	3.7273	8.24%
1999-06-23	1	1.700	1.450	-	1.160	1.700	420,000	559,900	1.3331	3.384	2.887	-	2.309	3.384	210,981	2.6538	54.55%
1999-06-22	0	1.100	1.090	-	1.080	1.100	2,500,000	2,720,000	1.0880	2.190	2.170	-	2.150	2.190	1,255,838	2.1659	1.85%
1999-06-21	0	1.080	1.070	-	1.070	1.080	618,000	664,260	1.0749	2.150	2.130	-	2.130	2.150	310,443	2.1397	1.89%
1999-06-17	0	1.060	1.060	-	1.050	1.060	1,500,000	1,585,000	1.0567	2.110	2.110	-	2.090	2.110	753,503	2.1035	-3.64%
1999-06-16	0	1.150	1.150	-	1.150	1.150	1,050,000	1,207,500	1.1500	2.190	2.190	-	2.190	2.190	551,427	2.1898	0.00%
1999-06-15	0	1.150	1.130	-	1.150	1.150	800,000	920,000	1.1500	2.190	2.152	-	2.190	2.190	420,135	2.1898	-3.36%
1999-06-14	0	1.190	1.170	1.190	-	-	0	0	-	2.266	2.228	2.266	-	-	0	-	-7.75%
1999-06-11	0	1.290	-	1.290	-	-	0	0	-	2.456	-	2.456	-	-	0	-	-3.73%
1999-06-10	0	1.340	1.340	-	1.340	1.340	40,000	53,600	1.3400	2.552	2.552	-	2.552	2.552	21,007	2.5516	3.08%
1999-06-09	0	1.300	1.300	1.330	-	-	0	0	-	2.475	2.475	2.533	-	-	0	-	0.00%
1999-06-08	0	1.300	1.300	-	1.220	1.220	20,000	24,400	1.2200	2.475	2.475	-	2.323	2.323	10,503	2.3231	13.04%
1999-06-07	0	1.150	-	-	-	-	0	0	-	2.190	-	-	-	-	0	-	0.00%
1999-06-04	0	1.150	1.100	-	-	-	0	0	-	2.190	2.095	-	-	-	0	-	0.00%
1999-06-03	0	1.150	1.100	-	-	-	0	0	-	2.190	2.095	-	-	-	0	-	0.00%
1999-06-02	0	1.150	1.140	-	-	-	0	0	-	2.190	2.171	-	-	-	0	-	0.00%
1999-06-01	0	1.150	-	-	-	-	0	0	-	2.190	-	-	-	-	0	-	0.00%
1999-05-31	0	1.150	-	-	-	-	0	0	-	2.190	-	-	-	-	0	-	0.00%
1999-05-28	0	1.150	-	-	-	-	0	0	-	2.190	-	-	-	-	0	-	0.00%
1999-05-27	0	1.150	-	-	-	-	0	0	-	2.190	-	-	-	-	0	-	0.00%
1999-05-26	0	1.150	-	-	-	-	0	0	-	2.190	-	-	-	-	0	-	0.00%
1999-05-25	0	1.150	-	-	-	-	0	0	-	2.190	-	-	-	-	0	-	0.00%
1999-05-24	0	1.150	-	1.150	-	-	0	0	-	2.190	-	2.190	-	-	0	-	0.00%
1999-05-21	0	1.150	-	-	-	-	0	0	-	2.190	-	-	-	-	0	-	0.00%
1999-05-20	0	1.150	1.150	-	-	-	0	0	-	2.190	2.190	-	-	-	0	-	1.77%
1999-05-19	0	1.130	1.130	-	1.090	1.130	30,000	33,100	1.1033	2.152	2.152	-	2.076	2.152	15,755	2.1009	7.62%
1999-05-18	0	1.050	-	-	-	-	0	0	-	1.999	-	-	-	-	0	-	0.00%
1999-05-17	0	1.050	-	1.050	-	-	0	0	-	1.999	-	1.999	-	-	0	-	0.00%
1999-05-14	0	1.050	-	-	-	-	0	0	-	1.999	-	-	-	-	0	-	0.00%
1999-05-13	0	1.050	-	-	-	-	0	0	-	1.999	-	-	-	-	0	-	0.00%
1999-05-12	0	1.050	-	-	-	-	0	0	-	1.999	-	-	-	-	0	-	0.00%
1999-05-11	0	1.050	-	-	-	-	0	0	-	1.999	-	-	-	-	0	-	0.00%
1999-05-10	0	1.050	-	-	-	-	0	0	-	1.999	-	-	-	-	0	-	0.00%
1999-05-07	0	1.050	-	-	-	-	0	0	-	1.999	-	-	-	-	0	-	0.00%
1999-05-06	0	1.050	-	-	-	-	0	0	-	1.999	-	-	-	-	0	-	0.00%
1999-05-05	0	1.050	-	-	-	-	0	0	-	1.999	-	-	-	-	0	-	0.00%
1999-05-04	0	1.050	-	-	-	-	0	0	-	1.999	-	-	-	-	0	-	0.00%
1999-05-03	0	1.050	-	-	-	-	0	0	-	1.999	-	-	-	-	0	-	0.00%
1999-04-30	0	1.050	-	-	-	-	0	0	-	1.999	-	-	-	-	0	-	0.00%
1999-04-29	0	1.050	-	-	-	-	0	0	-	1.999	-	-	-	-	0	-	0.00%
1999-04-28	0	1.050	-	-	-	-	0	0	-	1.999	-	-	-	-	0	-	0.00%
1999-04-27	0	1.050	-	-	-	-	0	0	-	1.999	-	-	-	-	0	-	0.00%
1999-04-26	0	1.050	-	-	-	-	0	0	-	1.999	-	-	-	-	0	-	0.00%
1999-04-23	0	1.050	-	-	-	-	0	0	-	1.999	-	-	-	-	0	-	0.00%
1999-04-22	0	1.050	-	-	-	-	0	0	-	1.999	-	-	-	-	0	-	0.00%
1999-04-21	0	1.050	-	-	-	-	0	0	-	1.999	-	-	-	-	0	-	0.00%
1999-04-20	0	1.050	-	-	-	-	0	0	-	1.999	-	-	-	-	0	-	0.00%
1999-04-19	0	1.050	-	-	-	-	0	0	-	1.999	-	-	-	-	0	-	0.00%
1999-04-16	0	1.050	-	-	-	-	0	0	-	1.999	-	-	-	-	0	-	0.00%
1999-04-15	0	1.050	-	1.060	-	-	0	0	-	1.999	-	2.018	-	-	0	-	0.00%
1999-04-14	0	1.050	-	-	-	-	0	0	-	1.999	-	-	-	-	0	-	0.00%
1999-04-13	0	1.050	-	-	-	-	0	0	-	1.999	-	-	-	-	0	-	0.00%
1999-04-12	0	1.050	-	-	-	-	0	0	-	1.999	-	-	-	-	0	-	0.00%
1999-04-09	0	1.050	-	-	-	-	0	0	-	1.999	-	-	-	-	0	-	0.00%
1999-04-08	0	1.050	-	-	-	-	0	0	-	1.999	-	-	-	-	0	-	0.00%
1999-04-07	0	1.050	-	-	-	-	0	0	-	1.999	-	-	-	-	0	-	0.00%
1999-04-01	0	1.050	-	-	-	-	0	0	-	1.999	-	-	-	-	0	-	0.00%
1999-03-31	0	1.050	-	-	-	-	0	0	-	1.999	-	-	-	-	0	-	0.00%
1999-03-30	0	1.050	-	-	-	-	0	0	-	1.999	-	-	-	-	0	-	0.00%
1999-03-29	0	1.050	-	-	-	-	0	0	-	1.999	-	-	-	-	0	-	0.00%
1999-03-26	0	1.050	-	-	-	-	0	0	-	1.999	-	-	-	-	0	-	0.00%
1999-03-25	0	1.050	-	-	-	-	0	0	-	1.999	-	-	-	-	0	-	0.00%
1999-03-24	0	1.050	-	-	-	-	0	0	-	1.999	-	-	-	-	0	-	0.00%
1999-03-23	0	1.050	-	-	-	-	0	0	-	1.999	-	-	-	-	0	-	0.00%
1999-03-22	0	1.050	-	-	-	-	0	0	-	1.999	-	-	-	-	0	-	0.00%
1999-03-19	0	1.050	-	-	-	-	0	0	-	1.999	-	-	-	-	0	-	0.00%
1999-03-18	0	1.050	-	-	-	-	0	0	-	1.999	-	-	-	-	0	-	0.00%
1999-03-17	0	1.050	-	-	-	-	0	0	-	1.999	-	-	-	-	0	-	0.00%
1999-03-16	0	1.050	-	-	-	-	0	0	-	1.999	-	-	-	-	0	-	0.00%
1999-03-15	0	1.050	-	1.060	-	-	0	0	-	1.999	-	2.018	-	-	0	-	0.00%
1999-03-12	0	1.050	-	1.060	-	-	0	0	-	1.999	-	2.018	-	-	0	-	0.00%
1999-03-11	0	1.050	-	1.060	-	-	0	0	-	1.999	-	2.018	-	-	0	-	0.00%
1999-03-10	0	1.050	-	1.060	-	-	0	0	-	1.999	-	2.018	-	-	0	-	0.00%
1999-03-09	0	1.050	-	1.060	-	-	0	0	-	1.999	-	2.018	-	-	0	-	0.00%
1999-03-08	0	1.050	-	1.060	-	-	0	0	-	1.999	-	2.018	-	-	0	-	0.00%
1999-03-05	0	1.050	-	1.060	-	-	0	0	-	1.999	-	2.018	-	-	0	-	0.00%
1999-03-04	0	1.050	-	-	-	-	0	0	-	1.999	-	-	-	-	0	-	0.00%
1999-03-03	0	1.050	-	-	-	-	0	0	-	1.999	-	-	-	-	0	-	0.00%
1999-03-02	0	1.050	-	1.050	-	-	0	0	-	1.999	-	1.999	-	-	0	-	0.00%
1999-03-01	0	1.050	-	1.050	-	-	0	0	-	1.999	-	1.999	-	-	0	-	-0.94%
1999-02-26	0	1.060	-	1.080	-	-	0	0	-	2.018	-	2.056	-	-	0	-	0.00%
1999-02-25	0	1.060	-	-	-	-	0	0	-	2.018	-	-	-	-	0	-	0.00%
1999-02-24	0	1.060	-	-	-	-	0	0	-	2.018	-	-	-	-	0	-	0.00%
1999-02-23	0	1.060	-	-	-	-	0	0	-	2.018	-	-	-	-	0	-	0.00%
1999-02-22	0	1.060	1.060	-	-	-	0	0	-	2.018	2.018	-	-	-	0	-	0.95%
1999-02-19	0	1.050	-	-	-	-	0	0	-	1.999	-	-	-	-	0	-	0.00%
1999-02-15	0	1.050	-	-	-	-	0	0	-	1.999	-	-	-	-	0	-	0.00%
1999-02-12	0	1.050	-	-	-	-	0	0	-	1.999	-	-	-	-	0	-	0.00%
1999-02-11	0	1.050	-	1.050	-	-	0	0	-	1.999	-	1.999	-	-	0	-	0.00%
1999-02-10	0	1.050	-	-	-	-	0	0	-	1.999	-	-	-	-	0	-	0.00%
1999-02-09	0	1.050	-	-	-	-	0	0	-	1.999	-	-	-	-	0	-	0.00%
1999-02-08	0	1.050	-	-	-	-	0	0	-	1.999	-	-	-	-	0	-	0.00%
1999-02-05	0	1.050	-	-	-	-	0	0	-	1.999	-	-	-	-	0	-	0.00%
1999-02-04	0	1.050	-	-	-	-	0	0	-	1.999	-	-	-	-	0	-	0.00%
1999-02-03	0	1.050	1.050	-	-	-	0	0	-	1.999	1.999	-	-	-	0	-	2.94%
1999-02-02	0	1.020	1.020	-	0.950	0.950	40,000	38,000	0.9500	1.942	1.942	-	1.809	1.809	21,007	1.8089	2.00%
1999-02-01	0	1.000	-	1.000	-	-	0	0	-	1.904	-	1.904	-	-	0	-	-1.96%
1999-01-29	0	1.020	-	-	-	-	0	0	-	1.942	-	-	-	-	0	-	0.00%
1999-01-28	0	1.020	-	1.020	-	-	0	0	-	1.942	-	1.942	-	-	0	-	0.00%
1999-01-27	0	1.020	-	1.020	-	-	0	0	-	1.942	-	1.942	-	-	0	-	0.00%
1999-01-26	0	1.020	-	-	-	-	0	0	-	1.942	-	-	-	-	0	-	0.00%
1999-01-25	0	1.020	-	1.020	-	-	0	0	-	1.942	-	1.942	-	-	0	-	0.00%
1999-01-22	0	1.020	-	1.020	-	-	0	0	-	1.942	-	1.942	-	-	0	-	0.00%
1999-01-21	0	1.020	-	1.030	1.020	1.020	6,000	6,120	1.0200	1.942	-	1.961	1.942	1.942	3,151	1.9422	-0.97%
1999-01-20	0	1.030	-	1.050	-	-	0	0	-	1.961	-	1.999	-	-	0	-	0.00%
1999-01-19	0	1.030	-	1.040	1.030	1.030	350,000	360,500	1.0300	1.961	-	1.980	1.961	1.961	183,809	1.9613	-1.90%
1999-01-18	0	1.050	-	1.050	-	-	0	0	-	1.999	-	1.999	-	-	0	-	0.00%
1999-01-15	0	1.050	-	-	-	-	0	0	-	1.999	-	-	-	-	0	-	0.00%
1999-01-14	0	1.050	-	-	-	-	0	0	-	1.999	-	-	-	-	0	-	0.00%
1999-01-13	0	1.050	-	-	-	-	0	0	-	1.999	-	-	-	-	0	-	0.00%
1999-01-12	0	1.050	-	1.050	-	-	0	0	-	1.999	-	1.999	-	-	0	-	0.00%
1999-01-11	0	1.050	-	1.050	-	-	0	0	-	1.999	-	1.999	-	-	0	-	0.00%
1999-01-08	0	1.050	-	1.050	-	-	0	0	-	1.999	-	1.999	-	-	0	-	-0.94%
1999-01-07	0	1.060	-	1.060	-	-	0	0	-	2.018	-	2.018	-	-	0	-	0.00%
1999-01-06	0	1.060	-	-	-	-	0	0	-	2.018	-	-	-	-	0	-	0.00%
1999-01-05	0	1.060	1.060	-	-	-	0	0	-	2.018	2.018	-	-	-	0	-	0.95%
1999-01-04	0	1.050	1.040	1.050	-	-	0	0	-	1.999	1.980	1.999	-	-	0	-	0.00%
1998-12-31	0	1.050	-	-	-	-	0	0	-	1.999	-	-	-	-	0	-	0.00%
1998-12-30	0	1.050	1.050	-	-	-	0	0	-	1.999	1.999	-	-	-	0	-	0.96%
1998-12-29	0	1.040	1.030	-	-	-	0	0	-	1.980	1.961	-	-	-	0	-	0.00%
1998-12-28	0	1.040	1.040	1.060	1.040	1.050	10,000	10,460	1.0460	1.980	1.980	2.018	1.980	1.999	5,252	1.9917	-1.89%
1998-12-24	0	1.060	-	-	-	-	0	0	-	2.018	-	-	-	-	0	-	0.00%
1998-12-23	0	1.060	-	1.060	-	-	0	0	-	2.018	-	2.018	-	-	0	-	-0.93%
1998-12-22	0	1.070	-	-	-	-	0	0	-	2.037	-	-	-	-	0	-	0.00%
1998-12-21	0	1.070	1.070	-	-	-	0	0	-	2.037	2.037	-	-	-	0	-	0.94%
1998-12-18	0	1.060	1.030	1.080	-	-	0	0	-	2.018	1.961	2.056	-	-	0	-	0.00%
1998-12-17	0	1.060	1.040	1.090	-	-	0	0	-	2.018	1.980	2.076	-	-	0	-	0.00%
1998-12-16	0	1.060	1.050	1.100	1.060	1.080	60,000	64,200	1.0700	2.018	1.999	2.095	2.018	2.056	31,510	2.0374	-3.64%
1998-12-15	0	1.100	-	-	1.100	1.100	1,100,000	1,210,000	1.1000	2.095	-	-	2.095	2.095	577,686	2.0946	0.00%
1998-12-14	0	1.100	-	-	-	-	0	0	-	2.095	-	-	-	-	0	-	0.00%
1998-12-11	0	1.100	-	1.100	-	-	0	0	-	2.095	-	2.095	-	-	0	-	-0.90%
1998-12-10	0	1.110	1.080	1.120	-	-	0	0	-	2.114	2.056	2.133	-	-	0	-	0.00%
1998-12-09	0	1.110	-	1.140	-	-	0	0	-	2.114	-	2.171	-	-	0	-	0.00%
1998-12-08	0	1.110	1.110	1.140	-	-	0	0	-	2.114	2.114	2.171	-	-	0	-	1.83%
1998-12-07	0	1.090	1.090	-	1.090	1.090	20,000	21,800	1.0900	2.076	2.076	-	2.076	2.076	10,503	2.0755	0.00%
1998-12-04	0	1.090	1.090	-	-	-	0	0	-	2.076	2.076	-	-	-	0	-	0.93%
1998-12-03	0	1.080	1.050	1.080	-	-	0	0	-	2.056	1.999	2.056	-	-	0	-	0.00%
1998-12-02	0	1.080	1.060	1.120	-	-	0	0	-	2.056	2.018	2.133	-	-	0	-	0.00%
1998-12-01	0	1.080	-	-	-	-	0	0	-	2.056	-	-	-	-	0	-	0.00%
1998-11-30	0	1.080	1.060	1.090	-	-	0	0	-	2.056	2.018	2.076	-	-	0	-	0.00%
1998-11-27	0	1.080	1.080	1.100	1.080	1.080	14,000	15,120	1.0800	2.056	2.056	2.095	2.056	2.056	7,352	2.0565	1.89%
1998-11-26	0	1.060	1.040	-	-	-	0	0	-	2.018	1.980	-	-	-	0	-	0.00%
1998-11-25	0	1.060	1.060	1.140	1.040	1.040	10,000	10,400	1.0400	2.018	2.018	2.171	1.980	1.980	5,252	1.9803	0.00%
1998-11-24	0	1.060	1.060	1.140	1.060	1.140	70,000	75,800	1.0829	2.018	2.018	2.171	2.018	2.171	36,762	2.0619	-3.64%
1998-11-23	0	1.100	1.100	1.160	1.060	1.100	138,000	149,000	1.0797	2.095	2.095	2.209	2.018	2.095	72,473	2.0559	-5.98%
1998-11-20	0	1.170	-	1.200	-	-	0	0	-	2.228	-	2.285	-	-	0	-	0.00%
1998-11-19	0	1.170	-	1.170	-	-	0	0	-	2.228	-	2.228	-	-	0	-	-0.85%
1998-11-18	0	1.180	-	1.180	1.180	1.180	10,000	11,800	1.1800	2.247	-	2.247	2.247	2.247	5,252	2.2469	1.72%
1998-11-17	0	1.160	-	1.180	-	-	0	0	-	2.209	-	2.247	-	-	0	-	0.00%
1998-11-16	0	1.160	-	-	-	-	0	0	-	2.209	-	-	-	-	0	-	0.00%
1998-11-13	0	1.160	-	1.160	1.160	1.160	8,000	9,280	1.1600	2.209	-	2.209	2.209	2.209	4,201	2.2088	2.65%
1998-11-12	0	1.130	-	1.150	-	-	0	0	-	2.152	-	2.190	-	-	0	-	0.00%
1998-11-11	0	1.130	-	1.200	-	-	0	0	-	2.152	-	2.285	-	-	0	-	0.00%
1998-11-10	0	1.130	-	-	1.130	1.130	40,000	45,200	1.1300	2.152	-	-	2.152	2.152	21,007	2.1517	0.89%
1998-11-09	0	1.120	-	-	-	-	0	0	-	2.133	-	-	-	-	0	-	0.00%
1998-11-06	0	1.120	1.080	-	1.000	1.140	82,000	86,080	1.0498	2.133	2.056	-	1.904	2.171	43,064	1.9989	1.82%
1998-11-05	0	1.100	-	1.100	-	-	0	0	-	2.095	-	2.095	-	-	0	-	0.00%
1998-11-04	0	1.100	-	1.100	-	-	0	0	-	2.095	-	2.095	-	-	0	-	-4.35%
1998-11-03	0	1.150	-	1.150	-	-	0	0	-	2.190	-	2.190	-	-	0	-	0.00%
1998-11-02	0	1.150	-	1.180	-	-	0	0	-	2.190	-	2.247	-	-	0	-	0.00%
1998-10-30	0	1.150	1.140	1.150	1.140	1.150	4,000	4,580	1.1450	2.190	2.171	2.190	2.171	2.190	2,101	2.1803	4.55%
1998-10-29	0	1.100	-	1.100	-	-	0	0	-	2.095	-	2.095	-	-	0	-	0.00%
1998-10-27	0	1.100	1.140	-	-	-	0	0	-	2.095	2.171	-	-	-	0	-	0.00%
1998-10-26	0	1.100	-	1.100	-	-	0	0	-	2.095	-	2.095	-	-	0	-	-3.51%
1998-10-23	0	1.140	-	1.140	1.140	1.140	20,000	22,800	1.1400	2.171	-	2.171	2.171	2.171	10,503	2.1707	3.64%
1998-10-22	0	1.100	1.100	1.120	1.030	1.090	72,000	75,600	1.0500	2.095	2.095	2.133	1.961	2.076	37,812	1.9994	-4.35%
1998-10-21	0	1.150	-	1.150	-	-	0	0	-	2.190	-	2.190	-	-	0	-	-2.54%
1998-10-20	0	1.180	-	1.220	-	-	0	0	-	2.247	-	2.323	-	-	0	-	0.00%
1998-10-19	0	1.180	-	-	1.150	1.180	550,000	638,800	1.1615	2.247	-	-	2.190	2.247	288,843	2.2116	1.72%
1998-10-16	0	1.160	-	1.160	1.140	1.240	310,000	361,060	1.1647	2.209	-	2.209	2.171	2.361	162,802	2.2178	-6.45%
1998-10-15	0	1.240	1.220	1.240	1.100	1.240	1,840,000	2,099,300	1.1409	2.361	2.323	2.361	2.095	2.361	966,311	2.1725	12.73%
1998-10-14	0	1.100	1.120	-	1.030	1.130	24,372,000	25,242,300	1.0357	2.095	2.133	-	1.961	2.152	12,799,413	1.9721

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.