Talent Property Group Limited: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	00760	1995-08-08			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-07-13	0	0.150	0.138	0.162	-	-	0	0	-	0.150	0.138	0.162	-	-	0	-	0.00%
2026-07-10	0	0.150	0.137	0.168	-	-	0	0	-	0.150	0.137	0.168	-	-	0	-	0.00%
2026-07-09	0	0.150	0.135	0.150	-	-	0	0	-	0.150	0.135	0.150	-	-	0	-	-1.96%
2026-07-08	0	0.153	0.138	0.153	-	-	0	0	-	0.153	0.138	0.153	-	-	0	-	-1.29%
2026-07-07	0	0.155	0.140	0.155	0.158	0.159	60,000	9,510	0.1585	0.155	0.140	0.155	0.158	0.159	60,000	0.1585	12.32%
2026-07-06	0	0.138	0.117	0.143	-	-	0	0	-	0.138	0.117	0.143	-	-	0	-	0.00%
2026-07-03	0	0.138	0.117	0.143	-	-	0	0	-	0.138	0.117	0.143	-	-	0	-	0.00%
2026-07-02	0	0.138	0.116	0.163	-	-	0	0	-	0.138	0.116	0.163	-	-	0	-	0.00%
2026-06-30	0	0.138	0.138	0.143	0.138	0.138	60,000	8,280	0.1380	0.138	0.138	0.143	0.138	0.138	60,000	0.1380	-4.83%
2026-06-29	0	0.145	0.120	0.145	-	-	0	0	-	0.145	0.120	0.145	-	-	0	-	-3.33%
2026-06-26	0	0.150	0.102	0.150	-	-	1,964	223	0.1135	0.150	0.102	0.150	-	-	1,964	0.1135	-3.23%
2026-06-25	0	0.155	0.102	0.158	0.155	0.155	30,000	4,650	0.1550	0.155	0.102	0.158	0.155	0.155	30,000	0.1550	0.00%
2026-06-24	0	0.155	0.142	0.156	0.155	0.156	152,250	23,606	0.1550	0.155	0.142	0.156	0.155	0.156	152,250	0.1550	-10.40%
2026-06-23	0	0.173	0.153	0.174	-	-	0	0	-	0.173	0.153	0.174	-	-	0	-	0.00%
2026-06-22	0	0.173	0.153	0.174	-	-	0	0	-	0.173	0.153	0.174	-	-	0	-	0.00%
2026-06-18	0	0.173	0.153	0.173	-	-	0	0	-	0.173	0.153	0.173	-	-	0	-	0.00%
2026-06-17	0	0.173	0.153	0.174	-	-	0	0	-	0.173	0.153	0.174	-	-	0	-	0.00%
2026-06-16	0	0.173	0.153	0.174	-	-	0	0	-	0.173	0.153	0.174	-	-	0	-	0.00%
2026-06-15	0	0.173	0.153	0.174	-	-	0	0	-	0.173	0.153	0.174	-	-	0	-	0.00%
2026-06-12	0	0.173	0.153	0.174	-	-	0	0	-	0.173	0.153	0.174	-	-	0	-	0.00%
2026-06-11	0	0.173	0.153	0.174	-	-	0	0	-	0.173	0.153	0.174	-	-	0	-	0.00%
2026-06-10	0	0.173	0.153	0.174	-	-	0	0	-	0.173	0.153	0.174	-	-	0	-	0.00%
2026-06-09	0	0.173	0.153	0.174	-	-	0	0	-	0.173	0.153	0.174	-	-	0	-	0.00%
2026-06-08	0	0.173	0.153	0.173	-	-	0	0	-	0.173	0.153	0.173	-	-	0	-	0.00%
2026-06-05	0	0.173	0.154	0.173	-	-	0	0	-	0.173	0.154	0.173	-	-	0	-	-0.57%
2026-06-04	0	0.174	0.152	0.174	-	-	0	0	-	0.174	0.152	0.174	-	-	0	-	0.00%
2026-06-03	0	0.174	0.155	0.174	-	-	7,500	1,095	0.1460	0.174	0.155	0.174	-	-	7,500	0.1460	0.00%
2026-06-02	0	0.174	0.159	0.174	-	-	875	131	0.1497	0.174	0.159	0.174	-	-	875	0.1497	-0.57%
2026-06-01	0	0.175	0.156	0.520	-	-	3,928	581	0.1479	0.175	0.156	0.520	-	-	3,928	0.1479	0.00%
2026-05-29	0	0.175	0.160	0.275	-	-	0	0	-	0.175	0.160	0.275	-	-	0	-	0.00%
2026-05-28	0	0.175	0.154	0.275	-	-	0	0	-	0.175	0.154	0.275	-	-	0	-	0.00%
2026-05-27	0	0.175	0.154	0.175	-	-	0	0	-	0.175	0.154	0.175	-	-	0	-	0.00%
2026-05-26	0	0.175	0.153	0.175	-	-	0	0	-	0.175	0.153	0.175	-	-	0	-	-0.57%
2026-05-22	0	0.176	0.152	0.260	-	-	0	0	-	0.176	0.152	0.260	-	-	0	-	0.00%
2026-05-21	0	0.176	0.160	0.178	-	-	0	0	-	0.176	0.160	0.178	-	-	0	-	0.00%
2026-05-20	0	0.176	0.160	0.178	-	-	0	0	-	0.176	0.160	0.178	-	-	0	-	0.00%
2026-05-19	0	0.176	0.161	0.177	-	-	0	0	-	0.176	0.161	0.177	-	-	0	-	0.00%
2026-05-18	0	0.176	0.152	0.177	-	-	2,500	357	0.1428	0.176	0.152	0.177	-	-	2,500	0.1428	0.00%
2026-05-15	0	0.176	0.162	0.182	-	-	2,921	467	0.1599	0.176	0.162	0.182	-	-	2,921	0.1599	0.00%
2026-05-14	0	0.176	0.152	0.250	-	-	0	0	-	0.176	0.152	0.250	-	-	0	-	0.00%
2026-05-13	0	0.176	0.176	0.250	0.170	0.172	690,375	118,676	0.1719	0.176	0.176	0.250	0.170	0.172	690,375	0.1719	2.33%
2026-05-12	0	0.172	0.165	0.179	0.172	0.175	690,000	118,800	0.1722	0.172	0.165	0.179	0.172	0.175	690,000	0.1722	0.00%
2026-05-11	0	0.172	0.172	0.176	0.171	0.175	540,000	93,060	0.1723	0.172	0.172	0.176	0.171	0.175	540,000	0.1723	0.00%
2026-05-08	0	0.172	0.172	0.180	0.165	0.172	221,250	36,822	0.1664	0.172	0.172	0.180	0.165	0.172	221,250	0.1664	2.38%
2026-05-07	0	0.168	0.152	0.176	0.168	0.168	30,000	5,040	0.1680	0.168	0.152	0.176	0.168	0.168	30,000	0.1680	-1.18%
2026-05-06	0	0.170	0.150	0.174	0.170	0.170	196,500	33,123	0.1686	0.170	0.150	0.174	0.170	0.170	196,500	0.1686	0.00%
2026-05-05	0	0.170	0.159	0.172	0.150	0.170	663,750	112,106	0.1689	0.170	0.159	0.172	0.150	0.170	663,750	0.1689	0.00%
2026-05-04	0	0.170	0.150	0.175	-	-	0	0	-	0.170	0.150	0.175	-	-	0	-	0.00%
2026-04-30	0	0.170	0.158	0.178	0.168	0.170	135,000	22,500	0.1667	0.170	0.158	0.178	0.168	0.170	135,000	0.1667	6.25%
2026-04-29	0	0.160	0.143	0.170	-	-	0	0	-	0.160	0.143	0.170	-	-	0	-	0.00%
2026-04-28	0	0.160	0.154	0.170	-	-	0	0	-	0.160	0.154	0.170	-	-	0	-	0.00%
2026-04-27	0	0.160	0.150	0.170	0.160	0.160	60,000	9,600	0.1600	0.160	0.150	0.170	0.160	0.160	60,000	0.1600	0.00%
2026-04-24	0	0.160	0.142	0.176	0.160	0.160	61,964	9,874	0.1594	0.160	0.142	0.176	0.160	0.160	61,964	0.1594	0.63%
2026-04-23	0	0.159	0.138	0.159	0.160	0.160	60,000	9,600	0.1600	0.159	0.138	0.159	0.160	0.160	60,000	0.1600	-0.63%
2026-04-22	0	0.160	0.138	0.160	0.160	0.160	90,000	14,400	0.1600	0.160	0.138	0.160	0.160	0.160	90,000	0.1600	0.00%
2026-04-21	0	0.160	0.146	0.159	-	-	0	0	-	0.160	0.146	0.159	-	-	0	-	0.00%
2026-04-20	0	0.160	0.151	0.168	-	-	0	0	-	0.160	0.151	0.168	-	-	0	-	0.00%
2026-04-17	0	0.160	0.151	0.168	0.160	0.160	90,000	14,400	0.1600	0.160	0.151	0.168	0.160	0.160	90,000	0.1600	-1.84%
2026-04-16	0	0.163	0.154	0.170	0.154	0.163	332,500	53,090	0.1597	0.163	0.154	0.170	0.154	0.163	332,500	0.1597	7.24%
2026-04-15	0	0.152	0.148	0.159	0.147	0.154	168,750	24,696	0.1463	0.152	0.148	0.159	0.147	0.154	168,750	0.1463	-1.30%
2026-04-14	0	0.154	0.153	0.169	0.154	0.155	210,000	32,370	0.1541	0.154	0.153	0.169	0.154	0.155	210,000	0.1541	0.00%
2026-04-13	0	0.154	0.154	0.170	0.154	0.154	192,000	29,541	0.1539	0.154	0.154	0.170	0.154	0.154	192,000	0.1539	0.00%
2026-04-10	0	0.154	0.150	0.161	-	-	0	0	-	0.154	0.150	0.161	-	-	0	-	0.00%
2026-04-09	0	0.154	0.150	0.154	-	-	0	0	-	0.154	0.150	0.154	-	-	0	-	0.00%
2026-04-08	0	0.154	0.150	0.161	-	-	0	0	-	0.154	0.150	0.161	-	-	0	-	0.00%
2026-04-02	0	0.154	0.150	0.161	-	-	0	0	-	0.154	0.150	0.161	-	-	0	-	0.00%
2026-04-01	0	0.154	0.153	0.161	0.153	0.155	210,000	32,160	0.1531	0.154	0.153	0.161	0.153	0.155	210,000	0.1531	-14.44%
2026-03-31	0	0.180	0.150	-	-	-	2,150	319	0.1484	0.180	0.150	-	-	-	2,150	0.1484	0.00%
2026-03-30	0	0.180	0.161	0.250	-	-	0	0	-	0.180	0.161	0.250	-	-	0	-	0.00%
2026-03-27	0	0.180	0.161	0.250	-	-	1,500	240	0.1600	0.180	0.161	0.250	-	-	1,500	0.1600	0.00%
2026-03-26	0	0.180	0.159	0.250	-	-	0	0	-	0.180	0.159	0.250	-	-	0	-	0.00%
2026-03-25	0	0.180	0.157	0.250	-	-	0	0	-	0.180	0.157	0.250	-	-	0	-	0.00%
2026-03-24	0	0.180	0.158	0.180	-	-	0	0	-	0.180	0.158	0.180	-	-	0	-	0.00%
2026-03-23	0	0.180	0.148	-	0.147	0.180	100,500	15,658	0.1558	0.180	0.148	-	0.147	0.180	100,500	0.1558	15.38%
2026-03-20	0	0.156	0.155	-	0.151	0.151	58,500	8,662	0.1481	0.156	0.155	-	0.151	0.151	58,500	0.1481	-13.33%
2026-03-19	0	0.180	0.150	-	-	-	8,250	1,185	0.1436	0.180	0.150	-	-	-	8,250	0.1436	0.00%
2026-03-18	0	0.180	0.150	-	-	-	0	0	-	0.180	0.150	-	-	-	0	-	0.00%
2026-03-17	0	0.180	0.150	-	-	-	0	0	-	0.180	0.150	-	-	-	0	-	0.00%
2026-03-16	0	0.180	0.180	-	-	-	2,250	382	0.1698	0.180	0.180	-	-	-	2,250	0.1698	0.00%
2026-03-13	0	0.180	0.150	-	-	-	0	0	-	0.180	0.150	-	-	-	0	-	0.00%
2026-03-12	0	0.180	0.150	-	-	-	0	0	-	0.180	0.150	-	-	-	0	-	0.00%
2026-03-11	0	0.180	0.152	-	-	-	0	0	-	0.180	0.152	-	-	-	0	-	0.00%
2026-03-10	0	0.180	0.150	-	-	-	0	0	-	0.180	0.150	-	-	-	0	-	0.00%
2026-03-09	0	0.180	0.151	-	-	-	250	40	0.1600	0.180	0.151	-	-	-	250	0.1600	0.00%
2026-03-06	0	0.180	0.155	-	-	-	0	0	-	0.180	0.155	-	-	-	0	-	0.00%
2026-03-05	0	0.180	0.022	-	-	-	15,000	2,475	0.1650	0.180	0.022	-	-	-	15,000	0.1650	0.00%
2026-03-04	0	0.180	0.132	-	-	-	0	0	-	0.180	0.132	-	-	-	0	-	0.00%
2026-03-03	0	0.180	0.134	-	-	-	0	0	-	0.180	0.134	-	-	-	0	-	0.00%
2026-03-02	0	0.180	0.150	-	-	-	500	84	0.1680	0.180	0.150	-	-	-	500	0.1680	0.00%
2026-02-27	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2026-02-26	0	0.180	0.150	-	-	-	0	0	-	0.180	0.150	-	-	-	0	-	0.00%
2026-02-25	0	0.180	0.140	-	-	-	0	0	-	0.180	0.140	-	-	-	0	-	0.00%
2026-02-24	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2026-02-23	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2026-02-20	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2026-02-16	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2026-02-13	0	0.180	0.152	-	-	-	0	0	-	0.180	0.152	-	-	-	0	-	0.00%
2026-02-12	0	0.180	0.132	-	-	-	0	0	-	0.180	0.132	-	-	-	0	-	0.00%
2026-02-11	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2026-02-10	0	0.180	0.138	-	-	-	0	0	-	0.180	0.138	-	-	-	0	-	0.00%
2026-02-09	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2026-02-06	0	0.180	0.161	0.198	-	-	0	0	-	0.180	0.161	0.198	-	-	0	-	0.00%
2026-02-05	0	0.180	0.148	0.198	-	-	0	0	-	0.180	0.148	0.198	-	-	0	-	0.00%
2026-02-04	0	0.180	-	0.185	-	-	0	0	-	0.180	-	0.185	-	-	0	-	0.00%
2026-02-03	0	0.180	0.150	0.180	0.180	0.180	134,250	23,780	0.1771	0.180	0.150	0.180	0.180	0.180	134,250	0.1771	9.09%
2026-02-02	0	0.165	0.147	0.180	0.165	0.165	48,000	7,578	0.1579	0.165	0.147	0.180	0.165	0.165	48,000	0.1579	-2.37%
2026-01-30	0	0.169	0.151	-	-	-	0	0	-	0.169	0.151	-	-	-	0	-	0.00%
2026-01-29	0	0.169	0.146	0.198	0.169	0.169	45,000	7,170	0.1593	0.169	0.146	0.198	0.169	0.169	45,000	0.1593	-3.43%
2026-01-28	0	0.175	-	0.198	-	-	0	0	-	0.175	-	0.198	-	-	0	-	0.00%
2026-01-27	0	0.175	0.144	0.175	-	-	0	0	-	0.175	0.144	0.175	-	-	0	-	0.00%
2026-01-26	0	0.175	0.160	0.184	0.175	0.175	45,750	7,612	0.1664	0.175	0.160	0.184	0.175	0.175	45,750	0.1664	-4.89%
2026-01-23	0	0.184	0.140	0.198	-	-	0	0	-	0.184	0.140	0.198	-	-	0	-	0.00%
2026-01-22	0	0.184	-	0.220	-	-	0	0	-	0.184	-	0.220	-	-	0	-	0.00%
2026-01-21	0	0.184	-	0.184	-	-	0	0	-	0.184	-	0.184	-	-	0	-	0.00%
2026-01-20	0	0.184	0.156	0.200	-	-	0	0	-	0.184	0.156	0.200	-	-	0	-	0.00%
2026-01-19	0	0.184	-	0.200	-	-	0	0	-	0.184	-	0.200	-	-	0	-	0.00%
2026-01-16	0	0.184	-	-	-	-	0	0	-	0.184	-	-	-	-	0	-	0.00%
2026-01-15	0	0.184	-	-	-	-	0	0	-	0.184	-	-	-	-	0	-	0.00%
2026-01-14	0	0.184	0.145	0.184	0.139	0.184	75,750	11,721	0.1547	0.184	0.145	0.184	0.139	0.184	75,750	0.1547	15.00%
2026-01-13	0	0.160	0.140	-	-	-	0	0	-	0.160	0.140	-	-	-	0	-	0.00%
2026-01-12	0	0.160	0.140	-	-	-	0	0	-	0.160	0.140	-	-	-	0	-	0.00%
2026-01-09	0	0.160	0.138	-	-	-	1,500,000	210,000	0.1400	0.160	0.138	-	-	-	1,500,000	0.1400	0.00%
2026-01-08	0	0.160	0.137	-	-	-	0	0	-	0.160	0.137	-	-	-	0	-	0.00%
2026-01-07	0	0.160	0.137	-	-	-	0	0	-	0.160	0.137	-	-	-	0	-	0.00%
2026-01-06	0	0.160	0.138	-	-	-	0	0	-	0.160	0.138	-	-	-	0	-	0.00%
2026-01-05	0	0.160	0.138	-	-	-	0	0	-	0.160	0.138	-	-	-	0	-	0.00%
2026-01-02	0	0.160	0.138	-	-	-	0	0	-	0.160	0.138	-	-	-	0	-	0.00%
2025-12-31	0	0.160	0.138	-	-	-	0	0	-	0.160	0.138	-	-	-	0	-	0.00%
2025-12-30	0	0.160	0.138	-	0.160	0.160	36,750	5,724	0.1558	0.160	0.138	-	0.160	0.160	36,750	0.1558	0.00%
2025-12-29	0	0.160	0.140	-	0.160	0.160	39,750	6,262	0.1575	0.160	0.140	-	0.160	0.160	39,750	0.1575	-5.88%
2025-12-24	0	0.170	0.137	-	-	-	0	0	-	0.170	0.137	-	-	-	0	-	0.00%
2025-12-23	0	0.170	0.137	-	-	-	0	0	-	0.170	0.137	-	-	-	0	-	0.00%
2025-12-22	0	0.170	0.141	-	-	-	0	0	-	0.170	0.141	-	-	-	0	-	0.00%
2025-12-19	0	0.170	0.137	-	-	-	0	0	-	0.170	0.137	-	-	-	0	-	0.00%
2025-12-18	0	0.170	0.148	-	0.169	0.170	150,000	25,470	0.1698	0.170	0.148	-	0.169	0.170	150,000	0.1698	-0.58%
2025-12-17	0	0.171	0.135	-	-	-	0	0	-	0.171	0.135	-	-	-	0	-	0.00%
2025-12-16	0	0.171	0.148	-	-	-	0	0	-	0.171	0.148	-	-	-	0	-	0.00%
2025-12-15	0	0.171	0.171	-	0.137	0.171	98,250	15,281	0.1555	0.171	0.171	-	0.137	0.171	98,250	0.1555	-8.06%
2025-12-12	0	0.186	0.135	-	0.186	0.186	30,000	5,580	0.1860	0.186	0.135	-	0.186	0.186	30,000	0.1860	0.00%
2025-12-11	0	0.186	0.135	-	-	-	18,000	2,994	0.1663	0.186	0.135	-	-	-	18,000	0.1663	0.00%
2025-12-10	0	0.186	0.135	-	-	-	0	0	-	0.186	0.135	-	-	-	0	-	0.00%
2025-12-09	0	0.186	0.142	-	-	-	0	0	-	0.186	0.142	-	-	-	0	-	0.00%
2025-12-08	0	0.186	0.136	-	-	-	0	0	-	0.186	0.136	-	-	-	0	-	0.00%
2025-12-05	0	0.186	0.135	0.194	0.186	0.186	90,000	16,740	0.1860	0.186	0.135	0.194	0.186	0.186	90,000	0.1860	0.00%
2025-12-04	0	0.186	0.135	-	0.186	0.186	60,000	11,160	0.1860	0.186	0.135	-	0.186	0.186	60,000	0.1860	1.09%
2025-12-03	0	0.184	0.139	0.189	0.184	0.184	35,250	6,223	0.1765	0.184	0.139	0.189	0.184	0.184	35,250	0.1765	-0.54%
2025-12-02	0	0.185	0.139	0.185	-	-	7,500	1,162	0.1549	0.185	0.139	0.185	-	-	7,500	0.1549	-6.57%
2025-12-01	0	0.198	0.139	-	-	-	0	0	-	0.198	0.139	-	-	-	0	-	0.00%
2025-11-28	0	0.198	0.138	-	-	-	0	0	-	0.198	0.138	-	-	-	0	-	0.00%
2025-11-27	0	0.198	0.140	-	-	-	15,000	1,950	0.1300	0.198	0.140	-	-	-	15,000	0.1300	0.00%
2025-11-26	0	0.198	-	0.198	0.198	0.198	90,000	17,820	0.1980	0.198	-	0.198	0.198	0.198	90,000	0.1980	-0.50%
2025-11-25	0	0.199	0.150	0.205	0.199	0.199	33,500	6,615	0.1975	0.199	0.150	0.205	0.199	0.199	33,500	0.1975	0.00%
2025-11-24	0	0.199	-	-	-	-	0	0	-	0.199	-	-	-	-	0	-	0.00%
2025-11-21	0	0.199	0.151	0.199	-	-	0	0	-	0.199	0.151	0.199	-	-	0	-	0.00%
2025-11-20	0	0.199	0.151	0.199	0.199	0.199	35,250	6,731	0.1910	0.199	0.151	0.199	0.199	0.199	35,250	0.1910	0.51%
2025-11-19	0	0.198	-	0.198	-	-	0	0	-	0.198	-	0.198	-	-	0	-	0.00%
2025-11-18	0	0.198	0.149	0.199	-	-	0	0	-	0.198	0.149	0.199	-	-	0	-	0.00%
2025-11-17	0	0.198	0.165	0.198	-	-	0	0	-	0.198	0.165	0.198	-	-	0	-	-0.50%
2025-11-14	0	0.199	0.160	0.199	-	-	0	0	-	0.199	0.160	0.199	-	-	0	-	0.00%
2025-11-13	0	0.199	0.156	0.199	-	-	6,000	792	0.1320	0.199	0.156	0.199	-	-	6,000	0.1320	0.00%
2025-11-12	0	0.199	0.168	0.199	0.199	0.200	101,250	19,731	0.1949	0.199	0.168	0.199	0.199	0.200	101,250	0.1949	10.56%
2025-11-11	0	0.180	0.157	0.200	0.152	0.190	227,250	38,874	0.1711	0.180	0.157	0.200	0.152	0.190	227,250	0.1711	13.92%
2025-11-10	0	0.158	0.152	0.200	-	-	30,000	5,700	0.1900	0.158	0.152	0.200	-	-	30,000	0.1900	0.00%
2025-11-07	0	0.158	0.158	0.178	0.158	0.158	30,000	4,740	0.1580	0.158	0.158	0.178	0.158	0.158	30,000	0.1580	0.00%
2025-11-06	0	0.158	0.151	0.174	-	-	0	0	-	0.158	0.151	0.174	-	-	0	-	0.00%
2025-11-05	0	0.158	0.151	0.167	0.158	0.158	30,000	4,740	0.1580	0.158	0.151	0.167	0.158	0.158	30,000	0.1580	3.95%
2025-11-04	0	0.152	0.147	0.161	0.151	0.152	182,250	27,654	0.1517	0.152	0.147	0.161	0.151	0.152	182,250	0.1517	-8.98%
2025-11-03	0	0.167	0.151	0.168	-	-	9,000	1,269	0.1410	0.167	0.151	0.168	-	-	9,000	0.1410	0.00%
2025-10-31	0	0.167	0.149	0.200	0.139	0.168	467,250	70,870	0.1517	0.167	0.149	0.200	0.139	0.168	467,250	0.1517	12.08%
2025-10-30	0	0.149	0.148	0.178	0.149	0.149	87,750	12,797	0.1458	0.149	0.148	0.178	0.149	0.149	87,750	0.1458	-16.76%
2025-10-28	0	0.179	0.151	0.195	-	-	250	35	0.1400	0.179	0.151	0.195	-	-	250	0.1400	0.00%
2025-10-27	0	0.179	0.153	0.200	-	-	8,250	1,292	0.1566	0.179	0.153	0.200	-	-	8,250	0.1566	0.00%
2025-10-24	0	0.179	0.146	0.199	-	-	0	0	-	0.179	0.146	0.199	-	-	0	-	0.00%
2025-10-23	0	0.179	0.146	0.195	-	-	0	0	-	0.179	0.146	0.195	-	-	0	-	0.00%
2025-10-22	0	0.179	0.148	0.200	-	-	0	0	-	0.179	0.148	0.200	-	-	0	-	0.00%
2025-10-21	0	0.179	0.147	0.179	0.179	0.179	390,000	69,810	0.1790	0.179	0.147	0.179	0.179	0.179	390,000	0.1790	2.29%
2025-10-20	0	0.175	0.147	0.179	0.175	0.175	30,000	5,250	0.1750	0.175	0.147	0.179	0.175	0.175	30,000	0.1750	8.70%
2025-10-17	0	0.161	0.145	-	-	-	0	0	-	0.161	0.145	-	-	-	0	-	0.00%
2025-10-16	0	0.161	0.150	-	-	-	0	0	-	0.161	0.150	-	-	-	0	-	0.00%
2025-10-15	0	0.161	0.155	0.178	0.161	0.161	35,250	5,596	0.1588	0.161	0.155	0.178	0.161	0.161	35,250	0.1588	1.26%
2025-10-14	0	0.159	0.151	0.179	-	-	0	0	-	0.159	0.151	0.179	-	-	0	-	0.00%
2025-10-13	0	0.159	0.145	-	-	-	0	0	-	0.159	0.145	-	-	-	0	-	0.00%
2025-10-10	0	0.159	0.143	-	0.159	0.159	102,250	15,964	0.1561	0.159	0.143	-	0.159	0.159	102,250	0.1561	0.00%
2025-10-09	0	0.159	0.156	0.172	-	-	250	36	0.1440	0.159	0.156	0.172	-	-	250	0.1440	0.00%
2025-10-08	0	0.159	0.159	-	0.157	0.157	30,000	4,710	0.1570	0.159	0.159	-	0.157	0.157	30,000	0.1570	-3.05%
2025-10-06	0	0.164	0.164	-	-	-	9,000	1,404	0.1560	0.164	0.164	-	-	-	9,000	0.1560	0.00%
2025-10-03	0	0.164	0.164	-	0.160	0.162	69,225	11,144	0.1610	0.164	0.164	-	0.160	0.162	69,225	0.1610	-0.61%
2025-10-02	0	0.165	0.150	-	0.165	0.165	30,000	4,950	0.1650	0.165	0.150	-	0.165	0.165	30,000	0.1650	0.00%
2025-09-30	0	0.165	0.165	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2025-09-29	0	0.165	0.160	-	-	-	3,000	450	0.1500	0.165	0.160	-	-	-	3,000	0.1500	0.00%
2025-09-26	0	0.165	0.160	0.200	0.165	0.165	62,250	10,170	0.1634	0.165	0.160	0.200	0.165	0.165	62,250	0.1634	-5.71%
2025-09-25	0	0.175	0.175	0.185	0.171	0.172	270,000	46,380	0.1718	0.175	0.175	0.185	0.171	0.172	270,000	0.1718	4.17%
2025-09-24	0	0.168	0.151	-	-	-	0	0	-	0.168	0.151	-	-	-	0	-	0.00%
2025-09-23	0	0.168	0.157	-	-	-	0	0	-	0.168	0.157	-	-	-	0	-	0.00%
2025-09-22	0	0.168	0.167	0.200	0.168	0.168	60,000	10,080	0.1680	0.168	0.167	0.200	0.168	0.168	60,000	0.1680	-16.00%
2025-09-19	0	0.200	0.164	0.200	-	-	0	0	-	0.200	0.164	0.200	-	-	0	-	0.00%
2025-09-18	0	0.200	0.165	0.200	0.200	0.200	45,000	8,724	0.1939	0.200	0.165	0.200	0.200	0.200	45,000	0.1939	5.26%
2025-09-17	0	0.190	0.165	0.200	0.189	0.190	60,000	11,370	0.1895	0.190	0.165	0.200	0.189	0.190	60,000	0.1895	6.15%
2025-09-16	0	0.179	0.153	0.200	0.179	0.179	150,000	26,850	0.1790	0.179	0.153	0.200	0.179	0.179	150,000	0.1790	10.49%
2025-09-15	0	0.162	0.151	-	-	-	0	0	-	0.162	0.151	-	-	-	0	-	0.00%
2025-09-12	0	0.162	0.151	0.188	-	-	0	0	-	0.162	0.151	0.188	-	-	0	-	0.00%
2025-09-11	0	0.162	0.161	0.180	0.161	0.162	94,500	15,229	0.1612	0.162	0.161	0.180	0.161	0.162	94,500	0.1612	-10.00%
2025-09-10	0	0.180	0.170	0.190	0.166	0.180	360,000	62,640	0.1740	0.180	0.170	0.190	0.166	0.180	360,000	0.1740	21.62%
2025-09-09	0	0.148	0.148	0.166	-	-	0	0	-	0.148	0.148	0.166	-	-	0	-	0.00%
2025-09-08	0	0.148	0.148	0.166	-	-	0	0	-	0.148	0.148	0.166	-	-	0	-	0.68%
2025-09-05	0	0.147	0.148	0.166	-	-	0	0	-	0.147	0.148	0.166	-	-	0	-	0.68%
2025-09-04	0	0.146	0.143	0.166	-	-	0	0	-	0.146	0.143	0.166	-	-	0	-	0.00%
2025-09-03	0	0.146	0.146	0.164	-	-	0	0	-	0.146	0.146	0.164	-	-	0	-	0.00%
2025-09-02	0	0.146	0.141	0.164	0.146	0.165	362,250	58,542	0.1616	0.146	0.141	0.164	0.146	0.165	362,250	0.1616	-3.31%
2025-09-01	0	0.151	0.141	0.160	0.150	0.151	210,000	31,680	0.1509	0.151	0.141	0.160	0.150	0.151	210,000	0.1509	0.00%
2025-08-29	0	0.151	0.142	0.166	-	-	0	0	-	0.151	0.142	0.166	-	-	0	-	0.00%
2025-08-28	0	0.151	0.139	0.160	0.139	0.152	303,000	44,415	0.1466	0.151	0.139	0.160	0.139	0.152	303,000	0.1466	5.59%
2025-08-27	0	0.143	0.135	0.150	0.143	0.147	210,000	30,570	0.1456	0.143	0.135	0.150	0.143	0.147	210,000	0.1456	2.14%
2025-08-26	0	0.140	0.136	0.150	-	-	2,250	283	0.1258	0.140	0.136	0.150	-	-	2,250	0.1258	0.00%
2025-08-25	0	0.140	0.136	0.150	-	-	1,900	247	0.1300	0.140	0.136	0.150	-	-	1,900	0.1300	0.00%
2025-08-22	0	0.140	0.136	0.150	-	-	5,250	661	0.1259	0.140	0.136	0.150	-	-	5,250	0.1259	0.00%
2025-08-21	0	0.140	0.136	0.150	-	-	3,000	390	0.1300	0.140	0.136	0.150	-	-	3,000	0.1300	0.00%
2025-08-20	0	0.140	0.136	0.151	-	-	0	0	-	0.140	0.136	0.151	-	-	0	-	0.00%
2025-08-19	0	0.140	0.136	0.152	-	-	0	0	-	0.140	0.136	0.152	-	-	0	-	0.00%
2025-08-18	0	0.140	0.136	0.153	0.140	0.140	61,571	8,604	0.1397	0.140	0.136	0.153	0.140	0.140	61,571	0.1397	2.94%
2025-08-15	0	0.136	0.136	0.149	0.135	0.137	2,735,250	369,326	0.1350	0.136	0.136	0.149	0.135	0.137	2,735,250	0.1350	0.74%
2025-08-14	0	0.135	0.135	0.152	-	-	0	0	-	0.135	0.135	0.152	-	-	0	-	0.75%
2025-08-13	0	0.134	0.132	0.152	-	-	0	0	-	0.134	0.132	0.152	-	-	0	-	0.00%
2025-08-12	0	0.134	0.132	0.152	-	-	0	0	-	0.134	0.132	0.152	-	-	0	-	0.00%
2025-08-11	0	0.134	0.132	0.152	-	-	0	0	-	0.134	0.132	0.152	-	-	0	-	0.00%
2025-08-08	0	0.134	0.132	0.154	-	-	0	0	-	0.134	0.132	0.154	-	-	0	-	0.00%
2025-08-07	0	0.134	0.134	0.155	0.134	0.134	30,000	4,020	0.1340	0.134	0.134	0.155	0.134	0.134	30,000	0.1340	-0.74%
2025-08-06	0	0.135	0.135	-	-	-	0	0	-	0.135	0.135	-	-	-	0	-	0.75%
2025-08-05	0	0.134	0.134	-	-	-	0	0	-	0.134	0.134	-	-	-	0	-	0.00%
2025-08-04	0	0.134	0.134	-	-	-	0	0	-	0.134	0.134	-	-	-	0	-	0.75%
2025-08-01	0	0.133	0.132	0.150	0.133	0.133	1,535,575	237,214	0.1545	0.133	0.132	0.150	0.133	0.133	1,535,575	0.1545	-11.33%
2025-07-31	0	0.150	0.133	0.150	-	-	0	0	-	0.150	0.133	0.150	-	-	0	-	0.00%
2025-07-30	0	0.150	0.139	0.170	-	-	0	0	-	0.150	0.139	0.170	-	-	0	-	0.00%
2025-07-29	0	0.150	0.135	0.165	0.150	0.150	96,000	14,298	0.1489	0.150	0.135	0.165	0.150	0.150	96,000	0.1489	4.17%
2025-07-28	0	0.144	0.135	0.150	-	-	0	0	-	0.144	0.135	0.150	-	-	0	-	0.00%
2025-07-25	0	0.144	0.135	0.150	-	-	0	0	-	0.144	0.135	0.150	-	-	0	-	0.00%
2025-07-24	0	0.144	0.144	0.150	0.136	0.144	249,000	34,230	0.1375	0.144	0.144	0.150	0.136	0.144	249,000	0.1375	5.88%
2025-07-23	0	0.136	0.136	0.147	-	-	0	0	-	0.136	0.136	0.147	-	-	0	-	2.26%
2025-07-22	0	0.133	0.133	0.147	-	-	3,000	378	0.1260	0.133	0.133	0.147	-	-	3,000	0.1260	0.76%
2025-07-21	0	0.132	0.130	0.147	-	-	1,250	151	0.1208	0.132	0.130	0.147	-	-	1,250	0.1208	0.00%
2025-07-18	0	0.132	0.130	0.149	0.132	0.132	43,500	5,674	0.1304	0.132	0.130	0.149	0.132	0.132	43,500	0.1304	-0.75%
2025-07-17	0	0.133	0.132	0.152	0.131	0.156	174,750	24,390	0.1396	0.133	0.132	0.152	0.131	0.156	174,750	0.1396	-1.48%
2025-07-16	0	0.135	0.131	0.157	-	-	0	0	-	0.135	0.131	0.157	-	-	0	-	0.00%
2025-07-15	0	0.135	0.130	0.157	-	-	0	0	-	0.135	0.130	0.157	-	-	0	-	0.00%
2025-07-14	0	0.135	0.130	0.157	-	-	0	0	-	0.135	0.130	0.157	-	-	0	-	0.00%
2025-07-11	0	0.135	0.133	0.157	0.135	0.135	36,750	4,893	0.1331	0.135	0.133	0.157	0.135	0.135	36,750	0.1331	0.00%
2025-07-10	0	0.135	0.133	0.159	-	-	0	0	-	0.135	0.133	0.159	-	-	0	-	0.00%
2025-07-09	0	0.135	0.131	0.158	-	-	0	0	-	0.135	0.131	0.158	-	-	0	-	0.00%
2025-07-08	0	0.135	0.135	0.170	0.130	0.131	90,000	11,730	0.1303	0.135	0.135	0.170	0.130	0.131	90,000	0.1303	-15.62%
2025-07-07	0	0.160	0.131	0.175	-	-	0	0	-	0.160	0.131	0.175	-	-	0	-	0.00%
2025-07-04	0	0.160	0.135	0.160	-	-	0	0	-	0.160	0.135	0.160	-	-	0	-	0.00%
2025-07-03	0	0.160	0.142	0.160	0.152	0.175	60,000	9,810	0.1635	0.160	0.142	0.160	0.152	0.175	60,000	0.1635	20.30%
2025-07-02	0	0.133	0.132	0.152	-	-	0	0	-	0.133	0.132	0.152	-	-	0	-	0.00%
2025-06-30	0	0.133	0.130	0.148	-	-	0	0	-	0.133	0.130	0.148	-	-	0	-	0.00%
2025-06-27	0	0.133	0.130	-	-	-	0	0	-	0.133	0.130	-	-	-	0	-	0.00%
2025-06-26	0	0.133	0.132	-	-	-	0	0	-	0.133	0.132	-	-	-	0	-	0.00%
2025-06-25	0	0.133	0.132	-	-	-	0	0	-	0.133	0.132	-	-	-	0	-	0.76%
2025-06-24	0	0.132	0.132	-	-	-	4,500	549	0.1220	0.132	0.132	-	-	-	4,500	0.1220	0.00%
2025-06-23	0	0.132	0.130	-	-	-	0	0	-	0.132	0.130	-	-	-	0	-	0.00%
2025-06-20	0	0.132	0.130	-	-	-	0	0	-	0.132	0.130	-	-	-	0	-	0.00%
2025-06-19	0	0.132	0.132	-	-	-	0	0	-	0.132	0.132	-	-	-	0	-	0.00%
2025-06-18	0	0.132	0.132	-	-	-	21,000	2,520	0.1200	0.132	0.132	-	-	-	21,000	0.1200	1.54%
2025-06-17	0	0.130	0.130	-	-	-	0	0	-	0.130	0.130	-	-	-	0	-	0.00%
2025-06-16	0	0.130	0.130	0.162	0.130	0.130	45,000	5,820	0.1293	0.130	0.130	0.162	0.130	0.130	45,000	0.1293	-7.14%
2025-06-13	0	0.140	0.130	0.162	-	-	0	0	-	0.140	0.130	0.162	-	-	0	-	0.00%
2025-06-12	0	0.140	0.130	0.162	-	-	0	0	-	0.140	0.130	0.162	-	-	0	-	0.00%
2025-06-11	0	0.140	0.130	0.140	-	-	0	0	-	0.140	0.130	0.140	-	-	0	-	0.00%
2025-06-10	0	0.140	0.135	0.162	-	-	0	0	-	0.140	0.135	0.162	-	-	0	-	0.00%
2025-06-09	0	0.140	0.133	0.162	-	-	0	0	-	0.140	0.133	0.162	-	-	0	-	0.00%
2025-06-06	0	0.140	0.133	0.162	-	-	0	0	-	0.140	0.133	0.162	-	-	0	-	0.00%
2025-06-05	0	0.140	0.133	0.162	-	-	0	0	-	0.140	0.133	0.162	-	-	0	-	0.00%
2025-06-04	0	0.140	0.132	0.160	-	-	0	0	-	0.140	0.132	0.160	-	-	0	-	0.00%
2025-06-03	0	0.140	0.132	0.164	-	-	0	0	-	0.140	0.132	0.164	-	-	0	-	0.00%
2025-06-02	0	0.140	0.132	0.164	-	-	0	0	-	0.140	0.132	0.164	-	-	0	-	0.00%
2025-05-30	0	0.140	0.131	0.169	0.140	0.140	95,250	13,308	0.1397	0.140	0.131	0.169	0.140	0.140	95,250	0.1397	-7.28%
2025-05-29	0	0.151	0.141	0.151	0.150	0.165	690,000	104,310	0.1512	0.151	0.141	0.151	0.150	0.165	690,000	0.1512	-20.11%
2025-05-28	0	0.189	-	0.189	-	-	0	0	-	0.189	-	0.189	-	-	0	-	0.00%
2025-05-27	0	0.189	-	0.189	-	-	0	0	-	0.189	-	0.189	-	-	0	-	0.00%
2025-05-26	0	0.189	-	0.189	-	-	21,000	3,570	0.1700	0.189	-	0.189	-	-	21,000	0.1700	0.00%
2025-05-23	0	0.189	-	0.189	-	-	0	0	-	0.189	-	0.189	-	-	0	-	-0.53%
2025-05-22	0	0.190	-	0.197	-	-	0	0	-	0.190	-	0.197	-	-	0	-	0.00%
2025-05-21	0	0.190	-	0.199	-	-	750	120	0.1600	0.190	-	0.199	-	-	750	0.1600	0.00%
2025-05-20	0	0.190	-	0.210	-	-	0	0	-	0.190	-	0.210	-	-	0	-	0.00%
2025-05-19	0	0.190	-	0.190	-	-	0	0	-	0.190	-	0.190	-	-	0	-	-3.55%
2025-05-16	0	0.197	-	0.197	-	-	4,500	765	0.1700	0.197	-	0.197	-	-	4,500	0.1700	0.00%
2025-05-15	0	0.197	-	0.198	-	-	0	0	-	0.197	-	0.198	-	-	0	-	0.00%
2025-05-14	0	0.197	-	0.197	-	-	0	0	-	0.197	-	0.197	-	-	0	-	-0.51%
2025-05-13	0	0.198	0.136	0.199	0.198	0.198	30,000	5,940	0.1980	0.198	0.136	0.199	0.198	0.198	30,000	0.1980	16.47%
2025-05-12	0	0.170	0.135	0.190	0.170	0.170	30,000	5,100	0.1700	0.170	0.135	0.190	0.170	0.170	30,000	0.1700	13.33%
2025-05-09	0	0.150	0.132	0.150	-	-	0	0	-	0.150	0.132	0.150	-	-	0	-	0.00%
2025-05-08	0	0.150	0.131	0.172	-	-	0	0	-	0.150	0.131	0.172	-	-	0	-	0.00%
2025-05-07	0	0.150	0.131	0.172	-	-	0	0	-	0.150	0.131	0.172	-	-	0	-	0.00%
2025-05-06	0	0.150	0.150	0.172	-	-	0	0	-	0.150	0.150	0.172	-	-	0	-	0.00%
2025-05-02	0	0.150	0.131	0.150	-	-	2,500	312	0.1248	0.150	0.131	0.150	-	-	2,500	0.1248	0.00%
2025-04-30	0	0.150	0.133	0.150	-	-	0	0	-	0.150	0.133	0.150	-	-	0	-	0.00%
2025-04-29	0	0.150	0.135	0.170	-	-	0	0	-	0.150	0.135	0.170	-	-	0	-	1.35%
2025-04-28	0	0.148	0.135	0.170	-	-	1,250	162	0.1296	0.148	0.135	0.170	-	-	1,250	0.1296	0.00%
2025-04-25	0	0.148	0.135	0.170	-	-	3,000	408	0.1360	0.148	0.135	0.170	-	-	3,000	0.1360	0.00%
2025-04-24	0	0.148	0.131	0.170	-	-	75	9	0.1200	0.148	0.131	0.170	-	-	75	0.1200	0.00%
2025-04-23	0	0.148	0.131	0.170	-	-	0	0	-	0.148	0.131	0.170	-	-	0	-	0.00%
2025-04-22	0	0.148	0.135	0.175	0.148	0.152	75,000	11,017	0.1469	0.148	0.135	0.175	0.148	0.152	75,000	0.1469	11.28%
2025-04-17	0	0.133	0.130	0.152	-	-	14,250	1,767	0.1240	0.133	0.130	0.152	-	-	14,250	0.1240	0.00%
2025-04-16	0	0.133	0.130	0.152	-	-	5,250	651	0.1240	0.133	0.130	0.152	-	-	5,250	0.1240	0.00%
2025-04-15	0	0.133	0.130	0.152	-	-	0	0	-	0.133	0.130	0.152	-	-	0	-	0.00%
2025-04-14	0	0.133	0.130	0.152	-	-	0	0	-	0.133	0.130	0.152	-	-	0	-	0.00%
2025-04-11	0	0.133	0.130	0.152	-	-	0	0	-	0.133	0.130	0.152	-	-	0	-	0.00%
2025-04-10	0	0.133	0.130	0.152	-	-	0	0	-	0.133	0.130	0.152	-	-	0	-	0.00%
2025-04-09	0	0.133	0.130	0.152	-	-	1,500	186	0.1240	0.133	0.130	0.152	-	-	1,500	0.1240	0.00%
2025-04-08	0	0.133	0.130	0.133	-	-	15,000	1,875	0.1250	0.133	0.130	0.133	-	-	15,000	0.1250	0.00%
2025-04-07	0	0.133	0.130	0.152	0.130	0.133	213,000	27,762	0.1303	0.133	0.130	0.152	0.130	0.133	213,000	0.1303	2.31%
2025-04-03	0	0.130	0.130	0.135	0.130	0.130	57,000	7,158	0.1256	0.130	0.130	0.135	0.130	0.130	57,000	0.1256	0.00%
2025-04-02	0	0.130	0.130	0.152	-	-	0	0	-	0.130	0.130	0.152	-	-	0	-	0.00%
2025-04-01	0	0.130	0.130	0.152	0.130	0.133	131,250	17,040	0.1298	0.130	0.130	0.152	0.130	0.133	131,250	0.1298	-2.26%
2025-03-31	0	0.133	0.133	-	-	-	0	0	-	0.133	0.133	-	-	-	0	-	0.00%
2025-03-28	0	0.133	0.133	-	-	-	0	0	-	0.133	0.133	-	-	-	0	-	0.00%
2025-03-27	0	0.133	0.133	-	-	-	0	0	-	0.133	0.133	-	-	-	0	-	0.00%
2025-03-26	0	0.133	0.133	-	-	-	500	62	0.1240	0.133	0.133	-	-	-	500	0.1240	2.31%
2025-03-25	0	0.130	0.130	-	0.130	0.131	104,250	13,525	0.1297	0.130	0.130	-	0.130	0.131	104,250	0.1297	0.00%
2025-03-24	0	0.130	0.130	-	-	-	0	0	-	0.130	0.130	-	-	-	0	-	0.00%
2025-03-21	0	0.130	0.130	-	-	-	0	0	-	0.130	0.130	-	-	-	0	-	0.00%
2025-03-20	0	0.130	0.112	-	-	-	0	0	-	0.130	0.112	-	-	-	0	-	0.00%
2025-03-19	0	0.130	0.112	-	-	-	0	0	-	0.130	0.112	-	-	-	0	-	0.00%
2025-03-18	0	0.130	0.112	0.155	0.129	0.130	390,375	50,711	0.1299	0.130	0.112	0.155	0.129	0.130	390,375	0.1299	-5.80%
2025-03-17	0	0.138	0.130	-	-	-	0	0	-	0.138	0.130	-	-	-	0	-	0.00%
2025-03-14	0	0.138	0.115	-	-	-	1,500	160	0.1067	0.138	0.115	-	-	-	1,500	0.1067	0.00%
2025-03-13	0	0.138	0.113	-	-	-	0	0	-	0.138	0.113	-	-	-	0	-	0.00%
2025-03-12	0	0.138	0.122	-	0.138	0.138	33,000	4,499	0.1363	0.138	0.122	-	0.138	0.138	33,000	0.1363	-2.13%
2025-03-11	0	0.141	0.141	0.160	0.100	0.139	75,000	7,920	0.1056	0.141	0.141	0.160	0.100	0.139	75,000	0.1056	-10.19%
2025-03-10	0	0.157	0.073	0.180	-	-	0	0	-	0.157	0.073	0.180	-	-	0	-	0.00%
2025-03-07	0	0.157	0.156	0.157	0.156	0.157	4,216,500	661,785	0.1570	0.157	0.156	0.157	0.156	0.157	4,216,500	0.1570	0.00%
2025-03-06	0	0.157	0.156	0.177	0.157	0.158	60,000	9,450	0.1575	0.157	0.156	0.177	0.157	0.158	60,000	0.1575	0.64%
2025-03-05	0	0.156	0.130	-	-	-	0	0	-	0.156	0.130	-	-	-	0	-	0.00%
2025-03-04	0	0.156	0.130	-	-	-	0	0	-	0.156	0.130	-	-	-	0	-	0.00%
2025-03-03	0	0.156	0.130	-	-	-	0	0	-	0.156	0.130	-	-	-	0	-	0.00%
2025-02-28	0	0.156	0.130	-	-	-	0	0	-	0.156	0.130	-	-	-	0	-	0.00%
2025-02-27	0	0.156	0.130	-	-	-	0	0	-	0.156	0.130	-	-	-	0	-	0.00%
2025-02-26	0	0.156	-	-	-	-	0	0	-	0.156	-	-	-	-	0	-	0.00%
2025-02-25	0	0.156	0.131	-	-	-	11,750	1,292	0.1100	0.156	0.131	-	-	-	11,750	0.1100	0.00%
2025-02-24	0	0.156	0.037	-	-	-	0	0	-	0.156	0.037	-	-	-	0	-	0.00%
2025-02-21	0	0.156	0.099	-	-	-	1,375	190	0.1382	0.156	0.099	-	-	-	1,375	0.1382	0.00%
2025-02-20	0	0.156	0.101	-	-	-	0	0	-	0.156	0.101	-	-	-	0	-	0.00%
2025-02-19	0	0.156	0.110	-	-	-	500	101	0.2020	0.156	0.110	-	-	-	500	0.2020	0.00%
2025-02-18	0	0.156	0.142	-	0.141	0.156	75,750	10,989	0.1451	0.156	0.142	-	0.141	0.156	75,750	0.1451	-2.50%
2025-02-17	0	0.160	0.064	-	-	-	0	0	-	0.160	0.064	-	-	-	0	-	0.00%
2025-02-14	0	0.160	0.130	-	-	-	0	0	-	0.160	0.130	-	-	-	0	-	0.00%
2025-02-13	0	0.160	0.160	-	0.160	0.160	30,009	4,801	0.1600	0.160	0.160	-	0.160	0.160	30,009	0.1600	-8.57%
2025-02-12	0	0.175	-	-	0.174	0.175	90,000	15,690	0.1743	0.175	-	-	0.174	0.175	90,000	0.1743	0.00%
2025-02-11	0	0.175	-	-	-	-	3,750	562	0.1499	0.175	-	-	-	-	3,750	0.1499	0.00%
2025-02-10	0	0.175	0.066	-	-	-	1,250	187	0.1496	0.175	0.066	-	-	-	1,250	0.1496	0.00%
2025-02-07	0	0.175	-	0.190	-	-	0	0	-	0.175	-	0.190	-	-	0	-	0.00%
2025-02-06	0	0.175	-	-	-	-	0	0	-	0.175	-	-	-	-	0	-	0.00%
2025-02-05	0	0.175	0.072	-	-	-	0	0	-	0.175	0.072	-	-	-	0	-	0.00%
2025-02-04	0	0.175	0.150	0.198	0.170	0.175	78,750	12,893	0.1637	0.175	0.150	0.198	0.170	0.175	78,750	0.1637	9.38%
2025-02-03	0	0.160	0.130	-	-	-	0	0	-	0.160	0.130	-	-	-	0	-	0.00%
2025-01-28	0	0.160	0.141	0.162	-	-	0	0	-	0.160	0.141	0.162	-	-	0	-	0.00%
2025-01-27	0	0.160	0.141	-	-	-	0	0	-	0.160	0.141	-	-	-	0	-	0.00%
2025-01-24	0	0.160	0.130	-	-	-	0	0	-	0.160	0.130	-	-	-	0	-	0.00%
2025-01-23	0	0.160	0.130	-	-	-	0	0	-	0.160	0.130	-	-	-	0	-	0.00%
2025-01-22	0	0.160	0.130	-	-	-	0	0	-	0.160	0.130	-	-	-	0	-	0.00%
2025-01-21	0	0.160	0.145	-	-	-	6,000	810	0.1350	0.160	0.145	-	-	-	6,000	0.1350	0.00%
2025-01-20	0	0.160	0.160	-	0.150	0.157	126,000	19,110	0.1517	0.160	0.160	-	0.150	0.157	126,000	0.1517	-14.89%
2025-01-17	0	0.188	0.150	0.188	-	-	0	0	-	0.188	0.150	0.188	-	-	0	-	0.00%
2025-01-16	0	0.188	0.167	0.188	-	-	0	0	-	0.188	0.167	0.188	-	-	0	-	0.00%
2025-01-15	0	0.188	0.150	-	-	-	0	0	-	0.188	0.150	-	-	-	0	-	0.00%
2025-01-14	0	0.188	0.150	-	-	-	0	0	-	0.188	0.150	-	-	-	0	-	0.00%
2025-01-13	0	0.188	0.150	-	-	-	0	0	-	0.188	0.150	-	-	-	0	-	0.00%
2025-01-10	0	0.188	0.150	-	-	-	0	0	-	0.188	0.150	-	-	-	0	-	0.00%
2025-01-09	0	0.188	0.188	-	-	-	0	0	-	0.188	0.188	-	-	-	0	-	0.00%
2025-01-08	0	0.188	0.188	-	-	-	0	0	-	0.188	0.188	-	-	-	0	-	0.00%
2025-01-07	0	0.188	0.188	0.220	0.161	0.196	231,000	42,203	0.1827	0.188	0.188	0.220	0.161	0.196	231,000	0.1827	-3.09%
2025-01-06	0	0.194	0.155	0.220	-	-	3,000	411	0.1370	0.194	0.155	0.220	-	-	3,000	0.1370	0.00%
2025-01-03	0	0.194	-	0.220	-	-	0	0	-	0.194	-	0.220	-	-	0	-	0.00%
2025-01-02	0	0.194	-	0.220	-	-	0	0	-	0.194	-	0.220	-	-	0	-	0.00%
2024-12-31	0	0.194	0.193	0.215	-	-	0	0	-	0.194	0.193	0.215	-	-	0	-	0.00%
2024-12-30	0	0.194	0.168	-	0.161	0.194	75,000	12,975	0.1730	0.194	0.168	-	0.161	0.194	75,000	0.1730	13.45%
2024-12-27	0	0.171	0.160	-	0.171	0.171	30,000	5,130	0.1710	0.171	0.160	-	0.171	0.171	30,000	0.1710	0.00%
2024-12-24	0	0.171	0.160	-	-	-	7,500	1,132	0.1509	0.171	0.160	-	-	-	7,500	0.1509	0.00%
2024-12-23	0	0.171	0.160	-	-	-	0	0	-	0.171	0.160	-	-	-	0	-	0.00%
2024-12-20	0	0.171	0.162	-	-	-	15,000	3,000	0.2000	0.171	0.162	-	-	-	15,000	0.2000	0.00%
2024-12-19	0	0.171	0.171	0.220	0.160	0.194	924,000	150,630	0.1630	0.171	0.171	0.220	0.160	0.194	924,000	0.1630	-22.27%
2024-12-18	0	0.220	0.160	0.220	-	-	0	0	-	0.220	0.160	0.220	-	-	0	-	0.00%
2024-12-17	0	0.220	0.160	0.220	-	-	0	0	-	0.220	0.160	0.220	-	-	0	-	0.00%
2024-12-16	0	0.220	0.160	-	-	-	0	0	-	0.220	0.160	-	-	-	0	-	0.00%
2024-12-13	0	0.220	0.162	-	-	-	0	0	-	0.220	0.162	-	-	-	0	-	0.00%
2024-12-12	0	0.220	0.200	-	-	-	750	144	0.1920	0.220	0.200	-	-	-	750	0.1920	0.00%
2024-12-11	0	0.220	0.160	0.220	-	-	5,250	918	0.1749	0.220	0.160	0.220	-	-	5,250	0.1749	0.00%
2024-12-10	0	0.220	0.160	-	-	-	0	0	-	0.220	0.160	-	-	-	0	-	0.00%
2024-12-09	0	0.220	0.200	-	-	-	5,250	997	0.1899	0.220	0.200	-	-	-	5,250	0.1899	0.00%
2024-12-06	0	0.220	0.200	-	-	-	0	0	-	0.220	0.200	-	-	-	0	-	0.00%
2024-12-05	0	0.220	0.200	-	-	-	0	0	-	0.220	0.200	-	-	-	0	-	0.00%
2024-12-04	0	0.220	0.220	0.230	0.200	0.200	119,250	23,557	0.1975	0.220	0.220	0.230	0.200	0.200	119,250	0.1975	0.00%
2024-12-03	0	0.220	0.160	0.220	-	-	24,800	3,946	0.1591	0.220	0.160	0.220	-	-	24,800	0.1591	-4.35%
2024-12-02	0	0.230	0.161	0.230	-	-	0	0	-	0.230	0.161	0.230	-	-	0	-	0.00%
2024-11-29	0	0.230	0.160	0.230	-	-	0	0	-	0.230	0.160	0.230	-	-	0	-	0.00%
2024-11-28	0	0.230	0.160	0.230	-	-	0	0	-	0.230	0.160	0.230	-	-	0	-	0.00%
2024-11-27	0	0.230	0.160	-	-	-	0	0	-	0.230	0.160	-	-	-	0	-	0.00%
2024-11-26	0	0.230	0.200	-	-	-	0	0	-	0.230	0.200	-	-	-	0	-	0.00%
2024-11-25	0	0.230	0.200	0.230	-	-	0	0	-	0.230	0.200	0.230	-	-	0	-	0.00%
2024-11-22	0	0.230	0.200	-	-	-	27,000	5,145	0.1906	0.230	0.200	-	-	-	27,000	0.1906	0.00%
2024-11-21	0	0.230	0.200	-	-	-	0	0	-	0.230	0.200	-	-	-	0	-	0.00%
2024-11-20	0	0.230	0.201	-	-	-	0	0	-	0.230	0.201	-	-	-	0	-	0.00%
2024-11-19	0	0.230	0.160	-	-	-	0	0	-	0.230	0.160	-	-	-	0	-	0.00%
2024-11-18	0	0.230	0.190	-	-	-	0	0	-	0.230	0.190	-	-	-	0	-	0.00%
2024-11-15	0	0.230	0.160	0.230	-	-	0	0	-	0.230	0.160	0.230	-	-	0	-	0.00%
2024-11-14	0	0.230	0.210	0.230	-	-	0	0	-	0.230	0.210	0.230	-	-	0	-	0.00%
2024-11-13	0	0.230	-	-	-	-	0	0	-	0.230	-	-	-	-	0	-	0.00%
2024-11-12	0	0.230	-	-	-	-	0	0	-	0.230	-	-	-	-	0	-	0.00%
2024-11-11	0	0.230	0.210	0.230	-	-	750	152	0.2027	0.230	0.210	0.230	-	-	750	0.2027	0.00%
2024-11-08	0	0.230	0.230	-	-	-	750	168	0.2240	0.230	0.230	-	-	-	750	0.2240	3.14%
2024-11-07	0	0.223	0.212	-	0.202	0.223	66,750	14,228	0.2132	0.223	0.212	-	0.202	0.223	66,750	0.2132	11.50%
2024-11-06	0	0.200	0.170	0.202	-	-	0	0	-	0.200	0.170	0.202	-	-	0	-	0.00%
2024-11-05	0	0.200	0.161	-	-	-	250	43	0.1720	0.200	0.161	-	-	-	250	0.1720	0.00%
2024-11-04	0	0.200	0.180	0.202	-	-	0	0	-	0.200	0.180	0.202	-	-	0	-	0.00%
2024-11-01	0	0.200	0.164	0.202	-	-	0	0	-	0.200	0.164	0.202	-	-	0	-	0.00%
2024-10-31	0	0.200	0.171	-	-	-	0	0	-	0.200	0.171	-	-	-	0	-	0.00%
2024-10-30	0	0.200	0.168	0.200	-	-	0	0	-	0.200	0.168	0.200	-	-	0	-	0.00%
2024-10-29	0	0.200	0.164	-	-	-	0	0	-	0.200	0.164	-	-	-	0	-	0.00%
2024-10-28	0	0.200	0.185	-	-	-	0	0	-	0.200	0.185	-	-	-	0	-	0.00%
2024-10-25	0	0.200	0.190	-	-	-	0	0	-	0.200	0.190	-	-	-	0	-	0.00%
2024-10-24	0	0.200	0.180	-	-	-	0	0	-	0.200	0.180	-	-	-	0	-	0.00%
2024-10-23	0	0.200	0.186	-	-	-	250	42	0.1680	0.200	0.186	-	-	-	250	0.1680	0.00%
2024-10-22	0	0.200	0.181	-	-	-	0	0	-	0.200	0.181	-	-	-	0	-	0.00%
2024-10-21	0	0.200	0.183	-	-	-	0	0	-	0.200	0.183	-	-	-	0	-	0.00%
2024-10-18	0	0.200	0.190	0.205	0.195	0.200	76,500	14,787	0.1933	0.200	0.190	0.205	0.195	0.200	76,500	0.1933	2.56%
2024-10-17	0	0.195	0.180	0.215	-	-	0	0	-	0.195	0.180	0.215	-	-	0	-	0.00%
2024-10-16	0	0.195	0.180	-	-	-	7,500	1,312	0.1749	0.195	0.180	-	-	-	7,500	0.1749	0.00%
2024-10-15	0	0.195	0.181	-	-	-	0	0	-	0.195	0.181	-	-	-	0	-	0.00%
2024-10-14	0	0.195	0.180	-	-	-	750	127	0.1693	0.195	0.180	-	-	-	750	0.1693	0.00%
2024-10-10	0	0.195	0.195	-	-	-	0	0	-	0.195	0.195	-	-	-	0	-	2.63%
2024-10-09	0	0.190	0.185	0.208	0.190	0.205	589,500	117,351	0.1991	0.190	0.185	0.208	0.190	0.205	589,500	0.1991	-5.00%
2024-10-08	0	0.200	0.200	0.280	0.200	0.290	194,250	49,371	0.2542	0.200	0.200	0.280	0.200	0.290	194,250	0.2542	-31.03%
2024-10-07	0	0.290	0.290	0.350	0.285	0.325	1,476,750	437,546	0.2963	0.290	0.290	0.350	0.285	0.325	1,476,750	0.2963	-9.38%
2024-10-04	0	0.320	0.320	0.400	0.200	0.550	2,928,000	887,379	0.3031	0.320	0.320	0.400	0.200	0.550	2,928,000	0.3031	102.53%
2024-10-03	0	0.158	0.158	0.178	0.138	0.158	235,500	34,317	0.1457	0.158	0.158	0.178	0.138	0.158	235,500	0.1457	23.44%
2024-10-02	0	0.128	0.120	-	0.118	0.135	198,000	25,027	0.1264	0.128	0.120	-	0.118	0.135	198,000	0.1264	10.34%
2024-09-30	0	0.116	0.115	-	-	-	0	0	-	0.116	0.115	-	-	-	0	-	0.00%
2024-09-27	0	0.116	0.115	-	-	-	0	0	-	0.116	0.115	-	-	-	0	-	0.00%
2024-09-26	0	0.116	0.115	-	-	-	0	0	-	0.116	0.115	-	-	-	0	-	0.87%
2024-09-25	0	0.115	0.115	-	-	-	0	0	-	0.115	0.115	-	-	-	0	-	0.00%
2024-09-24	0	0.115	0.115	-	-	-	0	0	-	0.115	0.115	-	-	-	0	-	0.00%
2024-09-23	0	0.115	0.115	-	-	-	6,000	660	0.1100	0.115	0.115	-	-	-	6,000	0.1100	0.00%
2024-09-20	0	0.115	0.115	-	-	-	1,500	165	0.1100	0.115	0.115	-	-	-	1,500	0.1100	0.00%
2024-09-19	0	0.115	0.115	-	-	-	0	0	-	0.115	0.115	-	-	-	0	-	0.00%
2024-09-17	0	0.115	0.115	-	-	-	0	0	-	0.115	0.115	-	-	-	0	-	0.00%
2024-09-16	0	0.115	0.115	-	-	-	0	0	-	0.115	0.115	-	-	-	0	-	0.00%
2024-09-13	0	0.115	0.115	-	-	-	0	0	-	0.115	0.115	-	-	-	0	-	0.00%
2024-09-12	0	0.115	0.115	-	-	-	0	0	-	0.115	0.115	-	-	-	0	-	0.00%
2024-09-11	0	0.115	0.115	-	-	-	0	0	-	0.115	0.115	-	-	-	0	-	0.00%
2024-09-10	0	0.115	0.115	-	-	-	0	0	-	0.115	0.115	-	-	-	0	-	0.00%
2024-09-09	0	0.115	0.115	-	-	-	0	0	-	0.115	0.115	-	-	-	0	-	0.00%
2024-09-05	0	0.115	0.115	-	-	-	0	0	-	0.115	0.115	-	-	-	0	-	0.00%
2024-09-04	0	0.115	0.115	-	-	-	0	0	-	0.115	0.115	-	-	-	0	-	0.00%
2024-09-03	0	0.115	0.115	-	-	-	0	0	-	0.115	0.115	-	-	-	0	-	0.00%
2024-09-02	0	0.115	0.115	-	-	-	0	0	-	0.115	0.115	-	-	-	0	-	0.00%
2024-08-30	0	0.115	0.115	-	-	-	0	0	-	0.115	0.115	-	-	-	0	-	0.00%
2024-08-29	0	0.115	0.115	-	-	-	0	0	-	0.115	0.115	-	-	-	0	-	0.00%
2024-08-28	0	0.115	0.115	-	-	-	7,500	787	0.1049	0.115	0.115	-	-	-	7,500	0.1049	0.00%
2024-08-27	0	0.115	0.115	-	-	-	0	0	-	0.115	0.115	-	-	-	0	-	0.00%
2024-08-26	0	0.115	0.115	-	-	-	0	0	-	0.115	0.115	-	-	-	0	-	0.00%
2024-08-23	0	0.115	0.115	-	0.115	0.115	60,000	6,688	0.1115	0.115	0.115	-	0.115	0.115	60,000	0.1115	0.00%
2024-08-22	0	0.115	0.115	-	-	-	3,000	330	0.1100	0.115	0.115	-	-	-	3,000	0.1100	0.00%
2024-08-21	0	0.115	0.100	-	-	-	0	0	-	0.115	0.100	-	-	-	0	-	0.00%
2024-08-20	0	0.115	0.100	-	-	-	0	0	-	0.115	0.100	-	-	-	0	-	0.00%
2024-08-19	0	0.115	0.100	-	-	-	0	0	-	0.115	0.100	-	-	-	0	-	0.00%
2024-08-16	0	0.115	0.100	-	-	-	0	0	-	0.115	0.100	-	-	-	0	-	0.00%
2024-08-15	0	0.115	0.100	-	-	-	0	0	-	0.115	0.100	-	-	-	0	-	0.00%
2024-08-14	0	0.115	0.100	-	-	-	0	0	-	0.115	0.100	-	-	-	0	-	0.00%
2024-08-13	0	0.115	0.100	-	-	-	0	0	-	0.115	0.100	-	-	-	0	-	0.00%
2024-08-12	0	0.115	0.100	-	-	-	0	0	-	0.115	0.100	-	-	-	0	-	0.00%
2024-08-09	0	0.115	0.115	0.125	0.115	0.125	625,500	76,995	0.1231	0.115	0.115	0.125	0.115	0.125	625,500	0.1231	-8.00%
2024-08-08	0	0.125	0.125	-	-	-	0	0	-	0.125	0.125	-	-	-	0	-	0.00%
2024-08-07	0	0.125	0.125	-	-	-	0	0	-	0.125	0.125	-	-	-	0	-	0.00%
2024-08-06	0	0.125	0.125	-	-	-	0	0	-	0.125	0.125	-	-	-	0	-	0.00%
2024-08-05	0	0.125	0.125	-	-	-	0	0	-	0.125	0.125	-	-	-	0	-	0.00%
2024-08-02	0	0.125	0.125	-	-	-	0	0	-	0.125	0.125	-	-	-	0	-	0.00%
2024-08-01	0	0.125	0.125	-	-	-	0	0	-	0.125	0.125	-	-	-	0	-	0.00%
2024-07-31	0	0.125	0.125	-	-	-	0	0	-	0.125	0.125	-	-	-	0	-	0.00%
2024-07-30	0	0.125	0.125	-	0.125	0.125	51,000	6,249	0.1225	0.125	0.125	-	0.125	0.125	51,000	0.1225	-3.85%
2024-07-29	0	0.130	0.125	-	-	-	0	0	-	0.130	0.125	-	-	-	0	-	0.00%
2024-07-26	0	0.130	0.126	-	-	-	0	0	-	0.130	0.126	-	-	-	0	-	0.00%
2024-07-25	0	0.130	0.125	-	-	-	0	0	-	0.130	0.125	-	-	-	0	-	0.00%
2024-07-24	0	0.130	0.125	-	-	-	0	0	-	0.130	0.125	-	-	-	0	-	0.00%
2024-07-23	0	0.130	0.125	-	-	-	0	0	-	0.130	0.125	-	-	-	0	-	0.00%
2024-07-22	0	0.130	0.125	-	-	-	0	0	-	0.130	0.125	-	-	-	0	-	0.00%
2024-07-19	0	0.130	0.125	-	-	-	0	0	-	0.130	0.125	-	-	-	0	-	0.00%
2024-07-18	0	0.130	0.125	-	-	-	0	0	-	0.130	0.125	-	-	-	0	-	0.00%
2024-07-17	0	0.130	0.130	-	0.125	0.125	30,000	3,750	0.1250	0.130	0.130	-	0.125	0.125	30,000	0.1250	4.00%
2024-07-16	0	0.125	0.125	-	-	-	0	0	-	0.125	0.125	-	-	-	0	-	0.00%
2024-07-15	0	0.125	0.125	-	-	-	2,550	288	0.1129	0.125	0.125	-	-	-	2,550	0.1129	0.00%
2024-07-12	0	0.125	0.125	-	-	-	750	89	0.1187	0.125	0.125	-	-	-	750	0.1187	0.00%
2024-07-11	0	0.125	0.125	-	-	-	0	0	-	0.125	0.125	-	-	-	0	-	0.00%
2024-07-10	0	0.125	-	-	0.125	0.125	147,000	18,213	0.1239	0.125	-	-	0.125	0.125	147,000	0.1239	0.00%
2024-07-09	0	0.125	0.125	-	0.125	0.125	135,000	16,695	0.1237	0.125	0.125	-	0.125	0.125	135,000	0.1237	0.00%
2024-07-08	0	0.125	0.125	-	-	-	0	0	-	0.125	0.125	-	-	-	0	-	0.00%
2024-07-05	0	0.125	0.125	-	-	-	0	0	-	0.125	0.125	-	-	-	0	-	0.00%
2024-07-04	0	0.125	0.125	-	-	-	0	0	-	0.125	0.125	-	-	-	0	-	0.00%
2024-07-03	0	0.125	0.125	-	-	-	7,500	847	0.1129	0.125	0.125	-	-	-	7,500	0.1129	0.00%
2024-07-02	0	0.125	0.125	-	0.125	0.125	30,000	3,750	0.1250	0.125	0.125	-	0.125	0.125	30,000	0.1250	0.00%
2024-06-28	0	0.125	0.125	-	-	-	0	0	-	0.125	0.125	-	-	-	0	-	0.00%
2024-06-27	0	0.125	-	-	0.125	0.125	1,290,000	161,250	0.1250	0.125	-	-	0.125	0.125	1,290,000	0.1250	0.00%
2024-06-26	0	0.125	0.125	-	0.125	0.125	30,000	3,750	0.1250	0.125	0.125	-	0.125	0.125	30,000	0.1250	0.00%
2024-06-25	0	0.125	0.125	-	0.125	0.125	53,250	6,493	0.1219	0.125	0.125	-	0.125	0.125	53,250	0.1219	0.00%
2024-06-24	0	0.125	0.125	-	0.125	0.125	43,250	5,296	0.1225	0.125	0.125	-	0.125	0.125	43,250	0.1225	2.46%
2024-06-21	0	0.122	0.100	-	-	-	0	0	-	0.122	0.100	-	-	-	0	-	0.00%
2024-06-20	0	0.122	0.101	-	-	-	0	0	-	0.122	0.101	-	-	-	0	-	0.00%
2024-06-19	0	0.122	0.122	0.124	0.122	0.122	69,000	8,310	0.1204	0.122	0.122	0.124	0.122	0.122	69,000	0.1204	-4.69%
2024-06-18	0	0.128	-	-	-	-	0	0	-	0.128	-	-	-	-	0	-	0.00%
2024-06-17	0	0.128	0.128	0.140	0.128	0.128	67,500	8,610	0.1276	0.128	0.128	0.140	0.128	0.128	67,500	0.1276	-8.57%
2024-06-14	0	0.140	0.055	0.140	-	-	0	0	-	0.140	0.055	0.140	-	-	0	-	-3.45%
2024-06-13	0	0.145	-	-	-	-	0	0	-	0.145	-	-	-	-	0	-	0.00%
2024-06-12	0	0.145	0.047	0.145	-	-	0	0	-	0.145	0.047	0.145	-	-	0	-	-3.33%
2024-06-11	0	0.150	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-06-07	0	0.150	0.098	-	-	-	7,500	1,035	0.1380	0.150	0.098	-	-	-	7,500	0.1380	0.00%
2024-06-06	0	0.150	0.127	-	-	-	0	0	-	0.150	0.127	-	-	-	0	-	0.00%
2024-06-05	0	0.150	0.047	0.150	-	-	750	31	0.0413	0.150	0.047	0.150	-	-	750	0.0413	0.00%
2024-06-04	0	0.150	0.074	-	-	-	6,750	911	0.1350	0.150	0.074	-	-	-	6,750	0.1350	0.00%
2024-06-03	0	0.150	-	0.150	-	-	0	0	-	0.150	-	0.150	-	-	0	-	0.00%
2024-05-31	0	0.150	-	0.150	-	-	0	0	-	0.150	-	0.150	-	-	0	-	0.00%
2024-05-30	0	0.150	-	0.150	-	-	0	0	-	0.150	-	0.150	-	-	0	-	0.00%
2024-05-29	0	0.150	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2024-05-28	0	0.150	0.050	0.150	-	-	0	0	-	0.150	0.050	0.150	-	-	0	-	0.00%
2024-05-27	0	0.150	-	0.151	-	-	0	0	-	0.150	-	0.151	-	-	0	-	0.00%
2024-05-24	0	0.150	0.138	-	-	-	0	0	-	0.150	0.138	-	-	-	0	-	0.00%
2024-05-23	0	0.150	0.138	-	-	-	0	0	-	0.150	0.138	-	-	-	0	-	0.00%
2024-05-22	0	0.150	0.135	-	-	-	0	0	-	0.150	0.135	-	-	-	0	-	0.00%
2024-05-21	0	0.150	0.150	-	-	-	0	0	-	0.150	0.150	-	-	-	0	-	6.38%
2024-05-20	0	0.141	0.140	-	0.141	0.141	330,000	46,530	0.1410	0.141	0.140	-	0.141	0.141	330,000	0.1410	0.71%
2024-05-17	0	0.140	0.124	-	0.140	0.140	165,000	22,770	0.1380	0.140	0.124	-	0.140	0.140	165,000	0.1380	14.75%
2024-05-16	0	0.122	0.122	-	-	-	0	0	-	0.122	0.122	-	-	-	0	-	4.27%
2024-05-14	0	0.117	-	-	-	-	5,250	551	0.1050	0.117	-	-	-	-	5,250	0.1050	0.00%
2024-05-13	0	0.117	-	-	-	-	0	0	-	0.117	-	-	-	-	0	-	0.00%
2024-05-10	0	0.117	0.117	-	-	-	1,964	196	0.0998	0.117	0.117	-	-	-	1,964	0.0998	6.36%
2024-05-09	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2024-05-08	0	0.110	0.089	-	0.110	0.120	117,750	13,413	0.1139	0.110	0.089	-	0.110	0.120	117,750	0.1139	22.22%
2024-05-07	0	0.090	0.076	-	0.090	0.090	39,750	3,343	0.0841	0.090	0.076	-	0.090	0.090	39,750	0.0841	-2.17%
2024-05-06	0	0.092	0.092	-	-	-	0	0	-	0.092	0.092	-	-	-	0	-	3.37%
2024-05-03	0	0.089	0.089	-	-	-	6,750	478	0.0708	0.089	0.089	-	-	-	6,750	0.0708	4.71%
2024-05-02	0	0.085	0.076	-	-	-	2,250	164	0.0729	0.085	0.076	-	-	-	2,250	0.0729	0.00%
2024-04-30	0	0.085	0.071	-	-	-	0	0	-	0.085	0.071	-	-	-	0	-	0.00%
2024-04-29	0	0.085	0.071	-	-	-	0	0	-	0.085	0.071	-	-	-	0	-	0.00%
2024-04-26	0	0.085	0.071	-	-	-	0	0	-	0.085	0.071	-	-	-	0	-	0.00%
2024-04-25	0	0.085	0.071	-	-	-	0	0	-	0.085	0.071	-	-	-	0	-	0.00%
2024-04-24	0	0.085	0.071	-	-	-	0	0	-	0.085	0.071	-	-	-	0	-	0.00%
2024-04-23	0	0.085	0.071	-	-	-	0	0	-	0.085	0.071	-	-	-	0	-	0.00%
2024-04-22	0	0.085	0.071	-	-	-	0	0	-	0.085	0.071	-	-	-	0	-	0.00%
2024-04-19	0	0.085	0.071	-	-	-	0	0	-	0.085	0.071	-	-	-	0	-	0.00%
2024-04-18	0	0.085	0.071	-	-	-	0	0	-	0.085	0.071	-	-	-	0	-	0.00%
2024-04-17	0	0.085	0.071	-	-	-	750	50	0.0667	0.085	0.071	-	-	-	750	0.0667	0.00%
2024-04-16	0	0.085	0.071	-	-	-	0	0	-	0.085	0.071	-	-	-	0	-	0.00%
2024-04-15	0	0.085	0.071	-	-	-	0	0	-	0.085	0.071	-	-	-	0	-	0.00%
2024-04-12	0	0.085	0.071	-	-	-	4,500	325	0.0722	0.085	0.071	-	-	-	4,500	0.0722	0.00%
2024-04-11	0	0.085	0.071	-	-	-	0	0	-	0.085	0.071	-	-	-	0	-	0.00%
2024-04-10	0	0.085	0.071	-	-	-	0	0	-	0.085	0.071	-	-	-	0	-	0.00%
2024-04-09	0	0.085	0.071	-	0.085	0.085	30,000	2,550	0.0850	0.085	0.071	-	0.085	0.085	30,000	0.0850	0.00%
2024-04-08	0	0.085	0.071	0.085	-	-	13,500	904	0.0670	0.085	0.071	0.085	-	-	13,500	0.0670	0.00%
2024-04-05	0	0.085	0.071	-	-	-	750	49	0.0653	0.085	0.071	-	-	-	750	0.0653	0.00%
2024-04-03	0	0.085	0.071	-	-	-	0	0	-	0.085	0.071	-	-	-	0	-	0.00%
2024-04-02	0	0.085	0.072	-	-	-	0	0	-	0.085	0.072	-	-	-	0	-	0.00%
2024-03-28	0	0.085	0.072	-	-	-	0	0	-	0.085	0.072	-	-	-	0	-	0.00%
2024-03-27	0	0.085	0.072	-	-	-	0	0	-	0.085	0.072	-	-	-	0	-	0.00%
2024-03-26	0	0.085	0.085	-	0.085	0.085	49,500	3,856	0.0779	0.085	0.085	-	0.085	0.085	49,500	0.0779	-7.61%
2024-03-25	0	0.092	0.076	-	-	-	0	0	-	0.092	0.076	-	-	-	0	-	0.00%
2024-03-22	0	0.092	0.077	-	-	-	7,500	525	0.0700	0.092	0.077	-	-	-	7,500	0.0700	0.00%
2024-03-21	0	0.092	0.076	-	-	-	0	0	-	0.092	0.076	-	-	-	0	-	0.00%
2024-03-20	0	0.092	0.076	-	-	-	0	0	-	0.092	0.076	-	-	-	0	-	0.00%
2024-03-19	0	0.092	0.079	-	-	-	4,500	315	0.0700	0.092	0.079	-	-	-	4,500	0.0700	0.00%
2024-03-18	0	0.092	0.082	-	-	-	0	0	-	0.092	0.082	-	-	-	0	-	0.00%
2024-03-15	0	0.092	0.087	-	0.086	0.092	126,178	10,919	0.0865	0.092	0.087	-	0.086	0.092	126,178	0.0865	-4.17%
2024-03-14	0	0.096	0.081	-	-	-	2,250	189	0.0840	0.096	0.081	-	-	-	2,250	0.0840	0.00%
2024-03-13	0	0.096	0.081	-	-	-	0	0	-	0.096	0.081	-	-	-	0	-	0.00%
2024-03-12	0	0.096	0.081	-	-	-	0	0	-	0.096	0.081	-	-	-	0	-	0.00%
2024-03-11	0	0.096	0.081	-	-	-	0	0	-	0.096	0.081	-	-	-	0	-	0.00%
2024-03-08	0	0.096	0.081	-	-	-	7,500	600	0.0800	0.096	0.081	-	-	-	7,500	0.0800	0.00%
2024-03-07	0	0.096	0.081	-	-	-	0	0	-	0.096	0.081	-	-	-	0	-	0.00%
2024-03-06	0	0.096	0.081	-	-	-	6,000	456	0.0760	0.096	0.081	-	-	-	6,000	0.0760	0.00%
2024-03-05	0	0.096	0.081	-	-	-	0	0	-	0.096	0.081	-	-	-	0	-	0.00%
2024-03-04	0	0.096	0.081	-	-	-	0	0	-	0.096	0.081	-	-	-	0	-	0.00%
2024-03-01	0	0.096	0.081	-	-	-	0	0	-	0.096	0.081	-	-	-	0	-	0.00%
2024-02-29	0	0.096	0.096	-	0.096	0.096	97,500	9,315	0.0955	0.096	0.096	-	0.096	0.096	97,500	0.0955	-15.04%
2024-02-28	0	0.113	0.096	-	-	-	0	0	-	0.113	0.096	-	-	-	0	-	0.00%
2024-02-27	0	0.113	0.096	-	-	-	0	0	-	0.113	0.096	-	-	-	0	-	0.00%
2024-02-26	0	0.113	0.095	-	-	-	0	0	-	0.113	0.095	-	-	-	0	-	0.00%
2024-02-23	0	0.113	0.095	-	-	-	0	0	-	0.113	0.095	-	-	-	0	-	0.00%
2024-02-22	0	0.113	0.095	-	-	-	0	0	-	0.113	0.095	-	-	-	0	-	0.00%
2024-02-21	0	0.113	0.096	-	-	-	6,125	551	0.0900	0.113	0.096	-	-	-	6,125	0.0900	0.00%
2024-02-20	0	0.113	0.113	-	0.113	0.113	165,000	18,570	0.1125	0.113	0.113	-	0.113	0.113	165,000	0.1125	-1.74%
2024-02-19	0	0.115	0.095	-	-	-	0	0	-	0.115	0.095	-	-	-	0	-	0.00%
2024-02-16	0	0.115	0.115	-	0.115	0.115	30,000	3,450	0.1150	0.115	0.115	-	0.115	0.115	30,000	0.1150	-8.00%
2024-02-15	0	0.125	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2024-02-14	0	0.125	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2024-02-09	0	0.125	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2024-02-08	0	0.125	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2024-02-07	0	0.125	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2024-02-06	0	0.125	-	-	-	-	1,500	150	0.1000	0.125	-	-	-	-	1,500	0.1000	0.00%
2024-02-05	0	0.125	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2024-02-02	0	0.125	0.052	0.125	-	-	0	0	-	0.125	0.052	0.125	-	-	0	-	0.00%
2024-02-01	0	0.125	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2024-01-31	0	0.125	0.061	-	-	-	375	16	0.0427	0.125	0.061	-	-	-	375	0.0427	0.00%
2024-01-30	0	0.125	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2024-01-29	0	0.125	0.065	-	-	-	15,000	1,695	0.1130	0.125	0.065	-	-	-	15,000	0.1130	0.00%
2024-01-26	0	0.125	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2024-01-25	0	0.125	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2024-01-24	0	0.125	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2024-01-23	0	0.125	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2024-01-22	0	0.125	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2024-01-19	0	0.125	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2024-01-18	0	0.125	-	-	-	-	15,750	1,152	0.0731	0.125	-	-	-	-	15,750	0.0731	0.00%
2024-01-17	0	0.125	0.087	-	-	-	500	40	0.0800	0.125	0.087	-	-	-	500	0.0800	0.00%
2024-01-16	0	0.125	0.088	-	-	-	0	0	-	0.125	0.088	-	-	-	0	-	0.00%
2024-01-15	0	0.125	0.094	-	-	-	0	0	-	0.125	0.094	-	-	-	0	-	0.00%
2024-01-12	0	0.125	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2024-01-11	0	0.125	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2024-01-10	0	0.125	0.075	-	-	-	1,500	169	0.1127	0.125	0.075	-	-	-	1,500	0.1127	0.00%
2024-01-09	0	0.125	0.055	-	0.125	0.125	30,000	3,750	0.1250	0.125	0.055	-	0.125	0.125	30,000	0.1250	-5.30%
2024-01-08	0	0.132	-	-	-	-	15,000	885	0.0590	0.132	-	-	-	-	15,000	0.0590	0.00%
2024-01-05	0	0.132	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2024-01-04	0	0.132	0.075	-	-	-	0	0	-	0.132	0.075	-	-	-	0	-	0.00%
2024-01-03	0	0.132	-	-	-	-	6,750	337	0.0499	0.132	-	-	-	-	6,750	0.0499	0.00%
2024-01-02	0	0.132	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2023-12-29	0	0.132	0.076	-	-	-	0	0	-	0.132	0.076	-	-	-	0	-	0.00%
2023-12-28	0	0.132	0.080	-	-	-	0	0	-	0.132	0.080	-	-	-	0	-	0.00%
2023-12-27	0	0.132	0.058	-	-	-	0	0	-	0.132	0.058	-	-	-	0	-	0.00%
2023-12-22	0	0.132	0.075	-	-	-	125	10	0.0800	0.132	0.075	-	-	-	125	0.0800	0.00%
2023-12-21	0	0.132	0.062	-	-	-	0	0	-	0.132	0.062	-	-	-	0	-	0.00%
2023-12-20	0	0.132	0.071	-	-	-	7,500	540	0.0720	0.132	0.071	-	-	-	7,500	0.0720	0.00%
2023-12-19	0	0.132	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2023-12-18	0	0.132	0.104	-	-	-	0	0	-	0.132	0.104	-	-	-	0	-	0.00%
2023-12-15	0	0.132	0.132	-	0.122	0.155	294,750	41,523	0.1409	0.132	0.132	-	0.122	0.155	294,750	0.1409	-14.84%
2023-12-14	0	0.155	0.110	0.155	-	-	0	0	-	0.155	0.110	0.155	-	-	0	-	0.00%
2023-12-13	0	0.155	0.108	0.155	-	-	9,125	913	0.1001	0.155	0.108	0.155	-	-	9,125	0.1001	-8.82%
2023-12-12	0	0.170	-	0.170	-	-	0	0	-	0.170	-	0.170	-	-	0	-	0.00%
2023-12-11	0	0.170	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2023-12-08	0	0.170	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2023-12-07	0	0.170	0.102	-	-	-	0	0	-	0.170	0.102	-	-	-	0	-	0.00%
2023-12-06	0	0.170	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2023-12-05	0	0.170	-	-	-	-	5,250	829	0.1579	0.170	-	-	-	-	5,250	0.1579	0.00%
2023-12-04	0	0.170	0.080	-	-	-	0	0	-	0.170	0.080	-	-	-	0	-	0.00%
2023-12-01	0	0.170	0.075	-	-	-	0	0	-	0.170	0.075	-	-	-	0	-	0.00%
2023-11-30	0	0.170	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2023-11-29	0	0.170	0.110	-	-	-	0	0	-	0.170	0.110	-	-	-	0	-	0.00%
2023-11-28	0	0.170	0.102	0.170	-	-	0	0	-	0.170	0.102	0.170	-	-	0	-	-5.56%
2023-11-27	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2023-11-24	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2023-11-23	0	0.180	0.131	0.180	0.180	0.180	540,375	97,241	0.1800	0.180	0.131	0.180	0.180	0.180	540,375	0.1800	0.00%
2023-11-22	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2023-11-21	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2023-11-20	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2023-11-17	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2023-11-16	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2023-11-15	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2023-11-14	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2023-11-13	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2023-11-10	0	0.180	-	-	-	-	6,000	396	0.0660	0.180	-	-	-	-	6,000	0.0660	0.00%
2023-11-09	0	0.180	0.180	0.198	0.180	0.180	44,425	7,622	0.1716	0.180	0.180	0.198	0.180	0.180	44,425	0.1716	-9.09%
2023-11-08	0	0.198	-	0.198	-	-	25,000	5,075	0.2030	0.198	-	0.198	-	-	25,000	0.2030	-5.26%
2023-11-07	0	0.209	-	-	-	-	0	0	-	0.209	-	-	-	-	0	-	0.00%
2023-11-06	0	0.209	-	-	-	-	875	172	0.1966	0.209	-	-	-	-	875	0.1966	0.00%
2023-11-03	0	0.209	-	-	-	-	0	0	-	0.209	-	-	-	-	0	-	0.00%
2023-11-02	0	0.209	-	-	-	-	0	0	-	0.209	-	-	-	-	0	-	0.00%
2023-11-01	0	0.209	-	-	-	-	0	0	-	0.209	-	-	-	-	0	-	0.00%
2023-10-31	0	0.209	-	-	-	-	0	0	-	0.209	-	-	-	-	0	-	0.00%
2023-10-30	0	0.209	-	0.209	-	-	0	0	-	0.209	-	0.209	-	-	0	-	0.00%
2023-10-27	0	0.209	-	-	-	-	0	0	-	0.209	-	-	-	-	0	-	0.00%
2023-10-26	0	0.209	-	0.209	-	-	0	0	-	0.209	-	0.209	-	-	0	-	0.00%
2023-10-25	0	0.209	-	0.209	-	-	0	0	-	0.209	-	0.209	-	-	0	-	0.00%
2023-10-24	0	0.209	-	-	-	-	0	0	-	0.209	-	-	-	-	0	-	0.00%
2023-10-20	0	0.209	-	-	-	-	0	0	-	0.209	-	-	-	-	0	-	0.00%
2023-10-19	0	0.209	-	-	-	-	0	0	-	0.209	-	-	-	-	0	-	0.00%
2023-10-18	0	0.209	-	-	-	-	0	0	-	0.209	-	-	-	-	0	-	0.00%
2023-10-17	0	0.209	-	0.209	-	-	6,750	1,329	0.1969	0.209	-	0.209	-	-	6,750	0.1969	0.00%
2023-10-16	0	0.209	-	-	-	-	0	0	-	0.209	-	-	-	-	0	-	0.00%
2023-10-13	0	0.209	0.105	-	0.209	0.209	31,500	6,495	0.2062	0.209	0.105	-	0.209	0.209	31,500	0.2062	0.00%
2023-10-12	0	0.209	0.143	0.209	-	-	0	0	-	0.209	0.143	0.209	-	-	0	-	0.00%
2023-10-11	0	0.209	0.190	0.209	-	-	0	0	-	0.209	0.190	0.209	-	-	0	-	0.00%
2023-10-10	0	0.209	0.190	0.209	-	-	0	0	-	0.209	0.190	0.209	-	-	0	-	0.00%
2023-10-09	0	0.209	0.185	-	-	-	0	0	-	0.209	0.185	-	-	-	0	-	0.00%
2023-10-06	0	0.209	0.185	-	-	-	0	0	-	0.209	0.185	-	-	-	0	-	0.00%
2023-10-05	0	0.209	0.129	-	-	-	0	0	-	0.209	0.129	-	-	-	0	-	0.00%
2023-10-04	0	0.209	0.115	-	-	-	0	0	-	0.209	0.115	-	-	-	0	-	0.00%
2023-10-03	0	0.209	0.125	-	-	-	0	0	-	0.209	0.125	-	-	-	0	-	0.00%
2023-09-29	0	0.209	-	-	-	-	3,000	396	0.1320	0.209	-	-	-	-	3,000	0.1320	0.00%
2023-09-28	0	0.209	-	-	-	-	0	0	-	0.209	-	-	-	-	0	-	0.00%
2023-09-27	0	0.209	0.049	-	-	-	0	0	-	0.209	0.049	-	-	-	0	-	0.00%
2023-09-26	0	0.209	0.190	0.209	0.152	0.210	294,750	48,750	0.1654	0.209	0.190	0.209	0.152	0.210	294,750	0.1654	57.14%
2023-09-25	0	0.133	0.133	0.145	0.132	0.155	93,000	12,574	0.1352	0.133	0.133	0.145	0.132	0.155	93,000	0.1352	-13.64%
2023-09-22	0	0.154	0.140	-	-	-	0	0	-	0.154	0.140	-	-	-	0	-	0.00%
2023-09-21	0	0.154	0.145	-	0.154	0.154	195,750	30,145	0.1540	0.154	0.145	-	0.154	0.154	195,750	0.1540	6.21%
2023-09-20	0	0.145	0.145	0.152	0.145	0.151	126,000	18,279	0.1451	0.145	0.145	0.152	0.145	0.151	126,000	0.1451	-3.33%
2023-09-19	0	0.150	0.123	0.153	0.150	0.153	10,500	1,581	0.1506	0.150	0.123	0.153	0.150	0.153	10,500	0.1506	-1.96%
2023-09-18	0	0.153	0.152	0.199	0.151	0.200	57,000	10,812	0.1897	0.153	0.152	0.199	0.151	0.200	57,000	0.1897	-22.73%
2023-09-15	0	0.198	0.198	-	-	-	0	0	-	0.198	0.198	-	-	-	0	-	0.00%
2023-09-14	0	0.198	0.198	-	0.198	0.200	251,250	50,137	0.1996	0.198	0.198	-	0.198	0.200	251,250	0.1996	0.00%
2023-09-13	0	0.198	-	0.198	0.198	0.198	7,500	1,485	0.1980	0.198	-	0.198	0.198	0.198	7,500	0.1980	-1.00%
2023-09-12	0	0.010	0.010	0.011	0.010	0.011	4,545,000	46,950	0.0103	0.200	0.200	0.220	0.200	0.220	227,250	0.2066	0.00%
2023-09-11	0	0.010	-	0.011	0.010	0.012	12,915,000	131,985	0.0102	0.200	-	0.220	0.200	0.240	645,750	0.2044	-16.67%
2023-09-07	0	0.012	0.012	0.013	0.011	0.013	1,105,000	13,425	0.0121	0.240	0.240	0.260	0.220	0.260	55,250	0.2430	-14.29%
2023-09-06	0	0.014	0.013	0.014	0.011	0.015	7,365,000	98,760	0.0134	0.280	0.260	0.280	0.220	0.300	368,250	0.2682	27.27%
2023-09-05	0	0.011	0.010	0.011	-	-	0	0	-	0.220	0.200	0.220	-	-	0	-	0.00%
2023-09-04	0	0.011	0.010	0.011	0.011	0.011	420,000	4,620	0.0110	0.220	0.200	0.220	0.220	0.220	21,000	0.2200	10.00%
2023-08-31	0	0.010	0.010	0.011	0.010	0.010	450,000	4,500	0.0100	0.200	0.200	0.220	0.200	0.200	22,500	0.2000	0.00%
2023-08-30	0	0.010	0.010	0.011	0.010	0.010	60,000	600	0.0100	0.200	0.200	0.220	0.200	0.200	3,000	0.2000	-9.09%
2023-08-29	0	0.011	0.010	0.012	-	-	0	0	-	0.220	0.200	0.240	-	-	0	-	0.00%
2023-08-28	0	0.011	0.010	0.011	0.011	0.012	165,000	1,830	0.0111	0.220	0.200	0.220	0.220	0.240	8,250	0.2218	-8.33%
2023-08-25	0	0.012	0.010	0.012	0.011	0.012	2,220,000	24,465	0.0110	0.240	0.200	0.240	0.220	0.240	111,000	0.2204	20.00%
2023-08-24	0	0.010	0.010	0.011	0.010	0.011	375,000	3,795	0.0101	0.200	0.200	0.220	0.200	0.220	18,750	0.2024	0.00%
2023-08-23	0	0.010	0.010	0.011	0.010	0.010	65,000	650	0.0100	0.200	0.200	0.220	0.200	0.200	3,250	0.2000	0.00%
2023-08-22	0	0.010	0.010	0.011	0.010	0.012	1,425,000	14,700	0.0103	0.200	0.200	0.220	0.200	0.240	71,250	0.2063	0.00%
2023-08-21	0	0.010	0.010	0.012	0.010	0.011	1,215,000	13,335	0.0110	0.200	0.200	0.240	0.200	0.220	60,750	0.2195	0.00%
2023-08-18	0	0.010	0.010	0.011	0.010	0.012	225,000	2,310	0.0103	0.200	0.200	0.220	0.200	0.240	11,250	0.2053	-9.09%
2023-08-17	0	0.011	0.011	0.012	0.011	0.011	675,000	7,425	0.0110	0.220	0.220	0.240	0.220	0.220	33,750	0.2200	0.00%
2023-08-16	0	0.011	0.011	0.012	0.011	0.011	1,125,000	12,375	0.0110	0.220	0.220	0.240	0.220	0.220	56,250	0.2200	0.00%
2023-08-15	0	0.011	0.010	0.012	0.010	0.011	140,000	1,420	0.0101	0.220	0.200	0.240	0.200	0.220	7,000	0.2029	0.00%
2023-08-14	0	0.011	0.011	0.012	0.011	0.012	5,790,000	63,780	0.0110	0.220	0.220	0.240	0.220	0.240	289,500	0.2203	-8.33%
2023-08-11	0	0.012	0.012	0.013	0.012	0.012	90,000	1,080	0.0120	0.240	0.240	0.260	0.240	0.240	4,500	0.2400	0.00%
2023-08-10	0	0.012	0.012	0.013	-	-	0	0	-	0.240	0.240	0.260	-	-	0	-	0.00%
2023-08-09	0	0.012	0.012	0.013	0.012	0.013	255,000	3,075	0.0121	0.240	0.240	0.260	0.240	0.260	12,750	0.2412	9.09%
2023-08-08	0	0.011	0.011	0.012	0.011	0.012	9,375,000	108,495	0.0116	0.220	0.220	0.240	0.220	0.240	468,750	0.2315	0.00%
2023-08-07	0	0.011	0.011	0.012	0.011	0.012	6,099,280	70,197	0.0115	0.220	0.220	0.240	0.220	0.240	304,964	0.2302	-8.33%
2023-08-04	0	0.012	0.012	0.013	0.012	0.012	435,000	5,220	0.0120	0.240	0.240	0.260	0.240	0.240	21,750	0.2400	0.00%
2023-08-03	0	0.012	0.012	0.013	0.012	0.012	375,000	4,500	0.0120	0.240	0.240	0.260	0.240	0.240	18,750	0.2400	0.00%
2023-08-02	0	0.012	0.012	0.013	0.012	0.012	195,000	2,340	0.0120	0.240	0.240	0.260	0.240	0.240	9,750	0.2400	-7.69%
2023-08-01	0	0.013	0.012	0.013	-	-	0	0	-	0.260	0.240	0.260	-	-	0	-	0.00%
2023-07-31	0	0.013	0.012	0.014	0.013	0.014	135,000	1,770	0.0131	0.260	0.240	0.280	0.260	0.280	6,750	0.2622	0.00%
2023-07-28	0	0.013	0.013	0.014	0.012	0.013	1,035,000	12,945	0.0125	0.260	0.260	0.280	0.240	0.260	51,750	0.2501	-7.14%
2023-07-27	0	0.014	0.012	0.014	0.014	0.014	15,000	210	0.0140	0.280	0.240	0.280	0.280	0.280	750	0.2800	7.69%
2023-07-26	0	0.013	0.012	0.013	0.013	0.013	360,000	4,680	0.0130	0.260	0.240	0.260	0.260	0.260	18,000	0.2600	8.33%
2023-07-25	0	0.012	0.012	0.014	0.012	0.012	165,000	1,995	0.0121	0.240	0.240	0.280	0.240	0.240	8,250	0.2418	-7.69%
2023-07-24	0	0.013	0.012	0.014	-	-	0	0	-	0.260	0.240	0.280	-	-	0	-	0.00%
2023-07-21	0	0.013	0.013	0.014	0.012	0.012	60,000	720	0.0120	0.260	0.260	0.280	0.240	0.240	3,000	0.2400	0.00%
2023-07-20	0	0.013	0.012	0.013	0.012	0.013	585,000	7,320	0.0125	0.260	0.240	0.260	0.240	0.260	29,250	0.2503	0.00%
2023-07-19	0	0.013	0.012	0.013	-	-	0	0	-	0.260	0.240	0.260	-	-	0	-	0.00%
2023-07-18	0	0.013	0.012	0.014	0.013	0.013	660,000	8,580	0.0130	0.260	0.240	0.280	0.260	0.260	33,000	0.2600	-7.14%
2023-07-14	0	0.014	0.013	0.014	0.013	0.014	1,245,000	17,295	0.0139	0.280	0.260	0.280	0.260	0.280	62,250	0.2778	0.00%
2023-07-13	0	0.014	0.013	0.014	0.014	0.014	30,000	420	0.0140	0.280	0.260	0.280	0.280	0.280	1,500	0.2800	0.00%
2023-07-12	0	0.014	0.013	0.014	0.010	0.014	50,520,000	578,775	0.0115	0.280	0.260	0.280	0.200	0.280	2,526,000	0.2291	0.00%
2023-07-11	0	0.014	0.013	0.014	0.013	0.014	90,000	1,200	0.0133	0.280	0.260	0.280	0.260	0.280	4,500	0.2667	0.00%
2023-07-10	0	0.014	0.013	0.014	0.013	0.014	1,317,500	17,240	0.0131	0.280	0.260	0.280	0.260	0.280	65,875	0.2617	0.00%
2023-07-07	0	0.014	0.013	0.014	0.013	0.014	2,280,000	31,410	0.0138	0.280	0.260	0.280	0.260	0.280	114,000	0.2755	7.69%
2023-07-06	0	0.013	0.013	0.014	0.013	0.013	2,580,000	33,540	0.0130	0.260	0.260	0.280	0.260	0.260	129,000	0.2600	-7.14%
2023-07-05	0	0.014	0.014	0.015	0.014	0.016	2,070,000	29,655	0.0143	0.280	0.280	0.300	0.280	0.320	103,500	0.2865	-6.67%
2023-07-04	0	0.015	0.015	0.016	0.014	0.015	2,085,000	30,615	0.0147	0.300	0.300	0.320	0.280	0.300	104,250	0.2937	0.00%
2023-07-03	0	0.015	0.015	0.016	0.015	0.015	1,605,000	24,075	0.0150	0.300	0.300	0.320	0.300	0.300	80,250	0.3000	-6.25%
2023-06-30	0	0.016	0.016	0.017	0.015	0.016	75,000	1,185	0.0158	0.320	0.320	0.340	0.300	0.320	3,750	0.3160	0.00%
2023-06-29	0	0.016	0.016	0.017	0.015	0.017	1,350,000	21,645	0.0160	0.320	0.320	0.340	0.300	0.340	67,500	0.3207	0.00%
2023-06-28	0	0.016	0.016	0.017	0.015	0.017	2,370,000	37,680	0.0159	0.320	0.320	0.340	0.300	0.340	118,500	0.3180	0.00%
2023-06-27	0	0.016	0.016	0.018	0.015	0.023	56,450,000	1,072,580	0.0190	0.320	0.320	0.360	0.300	0.460	2,822,500	0.3800	-5.88%
2023-06-26	0	0.017	0.016	0.017	0.016	0.017	435,000	7,380	0.0170	0.340	0.320	0.340	0.320	0.340	21,750	0.3393	0.00%
2023-06-23	0	0.017	0.016	0.017	0.015	0.019	3,840,000	65,325	0.0170	0.340	0.320	0.340	0.300	0.380	192,000	0.3402	6.25%
2023-06-21	0	0.016	0.016	0.017	-	-	0	0	-	0.320	0.320	0.340	-	-	0	-	0.00%
2023-06-20	0	0.016	0.015	0.016	0.016	0.016	765,000	12,240	0.0160	0.320	0.300	0.320	0.320	0.320	38,250	0.3200	0.00%
2023-06-19	0	0.016	0.016	0.017	0.015	0.016	240,000	3,765	0.0157	0.320	0.320	0.340	0.300	0.320	12,000	0.3137	6.67%
2023-06-16	0	0.015	0.015	0.017	0.014	0.015	3,150,000	45,720	0.0145	0.300	0.300	0.340	0.280	0.300	157,500	0.2903	7.14%
2023-06-15	0	0.014	0.013	0.014	0.012	0.014	1,035,000	13,170	0.0127	0.280	0.260	0.280	0.240	0.280	51,750	0.2545	0.00%
2023-06-14	0	0.014	0.012	0.014	0.014	0.014	135,000	1,890	0.0140	0.280	0.240	0.280	0.280	0.280	6,750	0.2800	16.67%
2023-06-13	0	0.012	0.012	0.015	0.012	0.012	15,000	180	0.0120	0.240	0.240	0.300	0.240	0.240	750	0.2400	-7.69%
2023-06-12	0	0.013	0.013	0.015	-	-	0	0	-	0.260	0.260	0.300	-	-	0	-	0.00%
2023-06-09	0	0.013	0.013	0.015	0.013	0.013	435,000	5,655	0.0130	0.260	0.260	0.300	0.260	0.260	21,750	0.2600	8.33%
2023-06-08	0	0.012	0.012	0.013	0.012	0.015	375,000	4,575	0.0122	0.240	0.240	0.260	0.240	0.300	18,750	0.2440	-14.29%
2023-06-07	0	0.014	0.013	0.014	0.012	0.014	135,000	1,710	0.0127	0.280	0.260	0.280	0.240	0.280	6,750	0.2533	0.00%
2023-06-06	0	0.014	0.012	0.014	0.014	0.014	615,000	8,610	0.0140	0.280	0.240	0.280	0.280	0.280	30,750	0.2800	0.00%
2023-06-05	0	0.014	0.012	0.014	-	-	0	0	-	0.280	0.240	0.280	-	-	0	-	0.00%
2023-06-02	0	0.014	0.012	0.014	0.013	0.014	300,000	3,915	0.0131	0.280	0.240	0.280	0.260	0.280	15,000	0.2610	16.67%
2023-06-01	0	0.012	0.012	0.013	0.012	0.012	270,000	3,240	0.0120	0.240	0.240	0.260	0.240	0.240	13,500	0.2400	-7.69%
2023-05-31	0	0.013	0.013	0.014	0.013	0.013	2,160,000	28,080	0.0130	0.260	0.260	0.280	0.260	0.260	108,000	0.2600	-7.14%
2023-05-30	0	0.014	0.013	0.014	0.014	0.014	60,000	840	0.0140	0.280	0.260	0.280	0.280	0.280	3,000	0.2800	0.00%
2023-05-29	0	0.014	0.014	0.015	0.014	0.014	285,000	3,990	0.0140	0.280	0.280	0.300	0.280	0.280	14,250	0.2800	-6.67%
2023-05-25	0	0.015	0.014	0.015	-	-	0	0	-	0.300	0.280	0.300	-	-	0	-	0.00%
2023-05-24	0	0.015	0.014	0.015	-	-	0	0	-	0.300	0.280	0.300	-	-	0	-	0.00%
2023-05-23	0	0.015	0.014	0.015	-	-	0	0	-	0.300	0.280	0.300	-	-	0	-	0.00%
2023-05-22	0	0.015	0.014	0.015	-	-	0	0	-	0.300	0.280	0.300	-	-	0	-	0.00%
2023-05-19	0	0.015	0.013	0.015	-	-	0	0	-	0.300	0.260	0.300	-	-	0	-	0.00%
2023-05-18	0	0.015	0.014	0.015	0.014	0.015	192,280	2,777	0.0144	0.300	0.280	0.300	0.280	0.300	9,614	0.2888	7.14%
2023-05-17	0	0.014	0.014	0.015	0.014	0.014	450,000	6,300	0.0140	0.280	0.280	0.300	0.280	0.280	22,500	0.2800	-6.67%
2023-05-16	0	0.015	0.013	0.015	0.015	0.015	15,000	225	0.0150	0.300	0.260	0.300	0.300	0.300	750	0.3000	7.14%
2023-05-15	0	0.014	0.014	0.015	0.014	0.015	405,000	5,685	0.0140	0.280	0.280	0.300	0.280	0.300	20,250	0.2807	-6.67%
2023-05-12	0	0.015	0.014	0.015	0.015	0.015	75,000	1,125	0.0150	0.300	0.280	0.300	0.300	0.300	3,750	0.3000	0.00%
2023-05-11	0	0.015	0.014	0.016	0.015	0.015	1,005,000	15,075	0.0150	0.300	0.280	0.320	0.300	0.300	50,250	0.3000	0.00%
2023-05-10	0	0.015	0.014	0.016	0.015	0.015	15,000	225	0.0150	0.300	0.280	0.320	0.300	0.300	750	0.3000	0.00%
2023-05-09	0	0.015	0.014	0.016	-	-	0	0	-	0.300	0.280	0.320	-	-	0	-	0.00%
2023-05-08	0	0.015	0.014	0.016	-	-	0	0	-	0.300	0.280	0.320	-	-	0	-	7.14%
2023-05-05	0	0.014	0.014	0.016	0.014	0.015	105,000	1,560	0.0149	0.280	0.280	0.320	0.280	0.300	5,250	0.2971	-6.67%
2023-05-04	0	0.015	0.014	0.016	-	-	0	0	-	0.300	0.280	0.320	-	-	0	-	0.00%
2023-05-03	0	0.015	0.014	0.016	0.014	0.016	1,275,000	19,530	0.0153	0.300	0.280	0.320	0.280	0.320	63,750	0.3064	-6.25%
2023-05-02	0	0.016	0.015	0.016	-	-	0	0	-	0.320	0.300	0.320	-	-	0	-	0.00%
2023-04-28	0	0.016	0.015	0.017	0.015	0.016	690,000	10,380	0.0150	0.320	0.300	0.340	0.300	0.320	34,500	0.3009	0.00%
2023-04-27	0	0.016	0.015	0.016	0.016	0.016	45,000	720	0.0160	0.320	0.300	0.320	0.320	0.320	2,250	0.3200	0.00%
2023-04-26	0	0.016	0.015	0.016	0.016	0.016	15,000	240	0.0160	0.320	0.300	0.320	0.320	0.320	750	0.3200	0.00%
2023-04-25	0	0.016	0.015	0.016	0.015	0.016	360,000	5,430	0.0151	0.320	0.300	0.320	0.300	0.320	18,000	0.3017	0.00%
2023-04-24	0	0.016	0.015	0.016	0.015	0.017	465,000	7,005	0.0151	0.320	0.300	0.320	0.300	0.340	23,250	0.3013	-5.88%
2023-04-21	0	0.017	0.016	0.017	0.017	0.017	15,000	255	0.0170	0.340	0.320	0.340	0.340	0.340	750	0.3400	0.00%
2023-04-20	0	0.017	0.015	0.017	0.017	0.017	15,000	255	0.0170	0.340	0.300	0.340	0.340	0.340	750	0.3400	0.00%
2023-04-19	0	0.017	0.016	0.017	0.017	0.017	15,000	255	0.0170	0.340	0.320	0.340	0.340	0.340	750	0.3400	0.00%
2023-04-18	0	0.017	0.016	0.017	0.017	0.017	30,000	510	0.0170	0.340	0.320	0.340	0.340	0.340	1,500	0.3400	0.00%
2023-04-17	0	0.017	0.016	0.017	0.016	0.017	4,305,000	68,895	0.0160	0.340	0.320	0.340	0.320	0.340	215,250	0.3201	-5.56%
2023-04-14	0	0.018	0.017	0.018	0.017	0.018	60,000	1,050	0.0175	0.360	0.340	0.360	0.340	0.360	3,000	0.3500	5.88%
2023-04-13	0	0.017	0.015	0.018	0.017	0.018	135,000	2,400	0.0178	0.340	0.300	0.360	0.340	0.360	6,750	0.3556	0.00%
2023-04-12	0	0.017	0.017	0.018	0.017	0.017	1,515,000	25,755	0.0170	0.340	0.340	0.360	0.340	0.340	75,750	0.3400	6.25%
2023-04-11	0	0.016	0.016	0.017	0.016	0.018	1,230,000	19,710	0.0160	0.320	0.320	0.340	0.320	0.360	61,500	0.3205	-11.11%
2023-04-06	0	0.018	0.017	0.018	0.018	0.018	15,000	270	0.0180	0.360	0.340	0.360	0.360	0.360	750	0.3600	0.00%
2023-04-04	0	0.018	0.017	0.018	-	-	0	0	-	0.360	0.340	0.360	-	-	0	-	0.00%
2023-04-03	0	0.018	0.016	0.018	0.017	0.018	465,000	7,995	0.0172	0.360	0.320	0.360	0.340	0.360	23,250	0.3439	0.00%
2023-03-31	0	0.018	0.017	0.018	-	-	0	0	-	0.360	0.340	0.360	-	-	0	-	0.00%
2023-03-30	0	0.018	0.017	0.018	-	-	0	0	-	0.360	0.340	0.360	-	-	0	-	0.00%
2023-03-29	0	0.018	0.017	0.018	0.017	0.018	5,580,000	95,490	0.0171	0.360	0.340	0.360	0.340	0.360	279,000	0.3423	0.00%
2023-03-28	0	0.018	0.016	0.019	-	-	0	0	-	0.360	0.320	0.380	-	-	0	-	0.00%
2023-03-27	0	0.018	0.016	0.018	0.019	0.019	15,000	285	0.0190	0.360	0.320	0.360	0.380	0.380	750	0.3800	0.00%
2023-03-24	0	0.018	0.016	0.018	0.017	0.019	3,195,000	56,355	0.0176	0.360	0.320	0.360	0.340	0.380	159,750	0.3528	0.00%
2023-03-23	0	0.018	0.016	0.018	0.017	0.018	480,000	8,190	0.0171	0.360	0.320	0.360	0.340	0.360	24,000	0.3412	5.88%
2023-03-22	0	0.017	0.016	0.017	0.016	0.017	1,710,000	28,575	0.0167	0.340	0.320	0.340	0.320	0.340	85,500	0.3342	6.25%
2023-03-21	0	0.016	0.015	0.016	0.016	0.017	3,435,000	54,990	0.0160	0.320	0.300	0.320	0.320	0.340	171,750	0.3202	0.00%
2023-03-20	0	0.016	0.015	0.016	0.016	0.016	615,000	9,840	0.0160	0.320	0.300	0.320	0.320	0.320	30,750	0.3200	14.29%
2023-03-17	0	0.014	0.014	0.018	0.014	0.016	6,540,000	98,730	0.0151	0.280	0.280	0.360	0.280	0.320	327,000	0.3019	-12.50%
2023-03-16	0	0.016	0.015	0.016	0.016	0.016	2,475,000	39,600	0.0160	0.320	0.300	0.320	0.320	0.320	123,750	0.3200	-5.88%
2023-03-15	0	0.017	0.015	0.017	0.015	0.018	6,495,000	107,700	0.0166	0.340	0.300	0.340	0.300	0.360	324,750	0.3316	-5.56%
2023-03-14	0	0.018	0.015	0.018	0.016	0.018	2,010,000	32,190	0.0160	0.360	0.300	0.360	0.320	0.360	100,500	0.3203	0.00%
2023-03-13	0	0.018	0.016	0.018	0.017	0.018	960,000	16,335	0.0170	0.360	0.320	0.360	0.340	0.360	48,000	0.3403	0.00%
2023-03-10	0	0.018	0.017	0.018	0.017	0.018	150,000	2,565	0.0171	0.360	0.340	0.360	0.340	0.360	7,500	0.3420	0.00%
2023-03-09	0	0.018	0.017	0.018	0.018	0.018	540,000	9,720	0.0180	0.360	0.340	0.360	0.360	0.360	27,000	0.3600	-5.26%
2023-03-08	0	0.019	0.018	0.019	0.019	0.019	630,000	11,970	0.0190	0.380	0.360	0.380	0.380	0.380	31,500	0.3800	0.00%
2023-03-07	0	0.019	0.018	0.019	0.018	0.019	5,715,000	104,985	0.0184	0.380	0.360	0.380	0.360	0.380	285,750	0.3674	0.00%
2023-03-06	0	0.019	0.018	0.019	0.019	0.019	3,570,000	67,830	0.0190	0.380	0.360	0.380	0.380	0.380	178,500	0.3800	0.00%
2023-03-03	0	0.019	0.018	0.020	0.019	0.019	420,000	7,980	0.0190	0.380	0.360	0.400	0.380	0.380	21,000	0.3800	0.00%
2023-03-02	0	0.019	0.019	0.020	-	-	0	0	-	0.380	0.380	0.400	-	-	0	-	0.00%
2023-03-01	0	0.019	0.018	0.019	0.019	0.019	1,530,000	29,070	0.0190	0.380	0.360	0.380	0.380	0.380	76,500	0.3800	0.00%
2023-02-28	0	0.019	0.019	0.020	-	-	0	0	-	0.380	0.380	0.400	-	-	0	-	0.00%
2023-02-27	0	0.019	0.018	0.020	0.019	0.019	1,500,000	28,500	0.0190	0.380	0.360	0.400	0.380	0.380	75,000	0.3800	0.00%
2023-02-24	0	0.019	0.018	0.019	0.018	0.020	1,950,000	37,755	0.0194	0.380	0.360	0.380	0.360	0.400	97,500	0.3872	-5.00%
2023-02-23	0	0.020	0.019	0.020	-	-	0	0	-	0.400	0.380	0.400	-	-	0	-	0.00%
2023-02-22	0	0.020	0.019	0.020	-	-	0	0	-	0.400	0.380	0.400	-	-	0	-	0.00%
2023-02-21	0	0.020	0.019	0.020	-	-	0	0	-	0.400	0.380	0.400	-	-	0	-	0.00%
2023-02-20	0	0.020	0.019	0.020	-	-	0	0	-	0.400	0.380	0.400	-	-	0	-	0.00%
2023-02-17	0	0.020	0.019	0.020	-	-	0	0	-	0.400	0.380	0.400	-	-	0	-	0.00%
2023-02-16	0	0.020	0.020	0.021	0.020	0.020	1,260,000	25,200	0.0200	0.400	0.400	0.420	0.400	0.400	63,000	0.4000	0.00%
2023-02-15	0	0.020	0.020	0.021	0.020	0.020	1,095,000	21,900	0.0200	0.400	0.400	0.420	0.400	0.400	54,750	0.4000	0.00%
2023-02-14	0	0.020	0.020	0.021	-	-	0	0	-	0.400	0.400	0.420	-	-	0	-	0.00%
2023-02-13	0	0.020	0.020	0.021	0.020	0.020	195,000	3,900	0.0200	0.400	0.400	0.420	0.400	0.400	9,750	0.4000	-4.76%
2023-02-10	0	0.021	0.020	0.021	-	-	0	0	-	0.420	0.400	0.420	-	-	0	-	0.00%
2023-02-09	0	0.021	0.020	0.021	0.020	0.021	255,000	5,250	0.0206	0.420	0.400	0.420	0.400	0.420	12,750	0.4118	0.00%
2023-02-08	0	0.021	0.020	0.021	0.021	0.021	180,000	3,780	0.0210	0.420	0.400	0.420	0.420	0.420	9,000	0.4200	0.00%
2023-02-07	0	0.021	0.020	0.021	0.020	0.021	1,755,000	35,115	0.0200	0.420	0.400	0.420	0.400	0.420	87,750	0.4002	-4.55%
2023-02-06	0	0.022	0.020	0.022	0.022	0.022	300,000	6,600	0.0220	0.440	0.400	0.440	0.440	0.440	15,000	0.4400	0.00%
2023-02-03	0	0.022	0.021	0.022	0.021	0.022	200,000	4,195	0.0210	0.440	0.420	0.440	0.420	0.440	10,000	0.4195	-4.35%
2023-02-02	0	0.023	0.020	0.023	0.021	0.023	1,785,000	37,545	0.0210	0.460	0.400	0.460	0.420	0.460	89,250	0.4207	9.52%
2023-02-01	0	0.021	0.021	0.023	0.021	0.022	3,707,500	81,522	0.0220	0.420	0.420	0.460	0.420	0.440	185,375	0.4398	-4.55%
2023-01-31	0	0.022	0.020	0.022	0.020	0.023	1,635,000	35,940	0.0220	0.440	0.400	0.440	0.400	0.460	81,750	0.4396	4.76%
2023-01-30	0	0.021	0.021	0.023	-	-	0	0	-	0.420	0.420	0.460	-	-	0	-	0.00%
2023-01-27	0	0.021	0.021	0.022	0.020	0.023	3,555,000	78,135	0.0220	0.420	0.420	0.440	0.400	0.460	177,750	0.4396	-8.70%
2023-01-26	0	0.023	0.020	0.023	0.019	0.023	4,965,000	105,615	0.0213	0.460	0.400	0.460	0.380	0.460	248,250	0.4254	9.52%
2023-01-20	0	0.021	0.020	0.021	0.019	0.021	2,085,000	41,490	0.0199	0.420	0.400	0.420	0.380	0.420	104,250	0.3980	0.00%
2023-01-19	0	0.021	0.019	0.021	0.019	0.021	45,000	885	0.0197	0.420	0.380	0.420	0.380	0.420	2,250	0.3933	0.00%
2023-01-18	0	0.021	0.019	0.021	0.019	0.021	135,000	2,595	0.0192	0.420	0.380	0.420	0.380	0.420	6,750	0.3844	0.00%
2023-01-17	0	0.021	0.019	0.021	0.019	0.021	1,305,000	26,700	0.0205	0.420	0.380	0.420	0.380	0.420	65,250	0.4092	5.00%
2023-01-16	0	0.020	0.019	0.020	0.019	0.021	3,780,000	75,510	0.0200	0.400	0.380	0.400	0.380	0.420	189,000	0.3995	-4.76%
2023-01-13	0	0.021	0.020	0.021	0.018	0.023	24,270,000	506,010	0.0208	0.420	0.400	0.420	0.360	0.460	1,213,500	0.4170	10.53%
2023-01-12	0	0.019	0.019	0.021	0.018	0.031	154,629,290	3,761,261	0.0243	0.380	0.380	0.420	0.360	0.620	7,731,465	0.4865	5.56%
2023-01-11	0	0.018	0.015	0.018	-	-	0	0	-	0.360	0.300	0.360	-	-	0	-	0.00%
2023-01-10	0	0.018	0.017	0.018	-	-	0	0	-	0.360	0.340	0.360	-	-	0	-	0.00%
2023-01-09	0	0.018	0.017	0.018	0.015	0.018	1,725,000	27,345	0.0159	0.360	0.340	0.360	0.300	0.360	86,250	0.3170	0.00%
2023-01-06	0	0.018	0.016	0.018	0.018	0.018	45,000	810	0.0180	0.360	0.320	0.360	0.360	0.360	2,250	0.3600	0.00%
2023-01-05	0	0.018	0.015	0.018	-	-	0	0	-	0.360	0.300	0.360	-	-	0	-	0.00%
2023-01-04	0	0.018	0.015	0.018	-	-	0	0	-	0.360	0.300	0.360	-	-	0	-	0.00%
2023-01-03	0	0.018	0.018	0.019	0.016	0.016	210,000	3,360	0.0160	0.360	0.360	0.380	0.320	0.320	10,500	0.3200	0.00%
2022-12-30	0	0.018	0.015	0.019	-	-	0	0	-	0.360	0.300	0.380	-	-	0	-	0.00%
2022-12-29	0	0.018	0.015	0.018	0.018	0.018	15,000	270	0.0180	0.360	0.300	0.360	0.360	0.360	750	0.3600	5.88%
2022-12-28	0	0.017	0.015	0.018	0.015	0.017	435,000	7,275	0.0167	0.340	0.300	0.360	0.300	0.340	21,750	0.3345	0.00%
2022-12-23	0	0.017	0.016	0.017	0.017	0.017	405,000	6,885	0.0170	0.340	0.320	0.340	0.340	0.340	20,250	0.3400	0.00%
2022-12-22	0	0.017	0.016	0.017	0.017	0.018	2,430,000	41,325	0.0170	0.340	0.320	0.340	0.340	0.360	121,500	0.3401	-15.00%
2022-12-21	0	0.020	0.017	0.020	0.018	0.020	45,000	870	0.0193	0.400	0.340	0.400	0.360	0.400	2,250	0.3867	5.26%
2022-12-20	0	0.019	0.017	0.019	-	-	0	0	-	0.380	0.340	0.380	-	-	0	-	-5.00%
2022-12-19	0	0.020	0.018	0.021	-	-	5,000	70	0.0140	0.400	0.360	0.420	-	-	250	0.2800	0.00%
2022-12-16	0	0.020	0.018	0.021	-	-	0	0	-	0.400	0.360	0.420	-	-	0	-	0.00%
2022-12-15	0	0.020	0.017	0.021	-	-	0	0	-	0.400	0.340	0.420	-	-	0	-	0.00%
2022-12-14	0	0.020	0.020	0.021	0.017	0.019	330,000	5,940	0.0180	0.400	0.400	0.420	0.340	0.380	16,500	0.3600	5.26%
2022-12-13	0	0.019	0.017	0.020	-	-	0	0	-	0.380	0.340	0.400	-	-	0	-	0.00%
2022-12-12	0	0.019	0.018	0.019	0.019	0.019	750,000	14,250	0.0190	0.380	0.360	0.380	0.380	0.380	37,500	0.3800	11.76%
2022-12-09	0	0.017	0.017	0.019	0.017	0.017	60,000	1,020	0.0170	0.340	0.340	0.380	0.340	0.340	3,000	0.3400	0.00%
2022-12-08	0	0.017	0.017	0.019	0.017	0.017	1,065,000	18,105	0.0170	0.340	0.340	0.380	0.340	0.340	53,250	0.3400	6.25%
2022-12-07	0	0.016	0.016	0.017	0.016	0.016	300,000	4,800	0.0160	0.320	0.320	0.340	0.320	0.320	15,000	0.3200	-15.79%
2022-12-06	0	0.019	0.019	0.020	0.016	0.017	705,000	11,640	0.0165	0.380	0.380	0.400	0.320	0.340	35,250	0.3302	5.56%
2022-12-05	0	0.018	0.017	0.019	-	-	0	0	-	0.360	0.340	0.380	-	-	0	-	0.00%
2022-12-02	0	0.018	0.018	0.019	0.017	0.018	450,000	7,995	0.0178	0.360	0.360	0.380	0.340	0.360	22,500	0.3553	0.00%
2022-12-01	0	0.018	0.017	0.018	0.018	0.018	105,000	1,890	0.0180	0.360	0.340	0.360	0.360	0.360	5,250	0.3600	0.00%
2022-11-30	0	0.018	0.018	0.020	0.017	0.017	120,000	2,040	0.0170	0.360	0.360	0.400	0.340	0.340	6,000	0.3400	-5.26%
2022-11-29	0	0.019	0.017	0.020	-	-	0	0	-	0.380	0.340	0.400	-	-	0	-	0.00%
2022-11-28	0	0.019	0.017	0.019	0.019	0.019	105,000	1,995	0.0190	0.380	0.340	0.380	0.380	0.380	5,250	0.3800	11.76%
2022-11-25	0	0.017	0.016	0.019	0.017	0.017	1,530,000	26,010	0.0170	0.340	0.320	0.380	0.340	0.340	76,500	0.3400	0.00%
2022-11-24	0	0.017	0.017	0.019	0.017	0.019	465,000	8,505	0.0183	0.340	0.340	0.380	0.340	0.380	23,250	0.3658	0.00%
2022-11-23	0	0.017	0.016	0.019	-	-	0	0	-	0.340	0.320	0.380	-	-	0	-	0.00%
2022-11-22	0	0.017	0.017	0.019	-	-	0	0	-	0.340	0.340	0.380	-	-	0	-	0.00%
2022-11-21	0	0.017	0.016	0.019	-	-	0	0	-	0.340	0.320	0.380	-	-	0	-	0.00%
2022-11-18	0	0.017	0.017	0.019	-	-	0	0	-	0.340	0.340	0.380	-	-	0	-	0.00%
2022-11-17	0	0.017	0.017	0.019	0.017	0.017	600,000	10,200	0.0170	0.340	0.340	0.380	0.340	0.340	30,000	0.3400	-5.56%
2022-11-16	0	0.018	0.017	0.019	0.018	0.027	3,525,000	71,325	0.0202	0.360	0.340	0.380	0.360	0.540	176,250	0.4047	-5.26%
2022-11-15	0	0.019	0.018	0.019	0.017	0.019	3,390,000	58,335	0.0172	0.380	0.360	0.380	0.340	0.380	169,500	0.3442	0.00%
2022-11-14	0	0.019	0.017	0.019	0.019	0.019	45,000	855	0.0190	0.380	0.340	0.380	0.380	0.380	2,250	0.3800	0.00%
2022-11-11	0	0.019	0.016	0.019	0.019	0.019	1,500,000	28,500	0.0190	0.380	0.320	0.380	0.380	0.380	75,000	0.3800	5.56%
2022-11-10	0	0.018	0.017	0.020	-	-	0	0	-	0.360	0.340	0.400	-	-	0	-	0.00%
2022-11-09	0	0.018	0.018	0.020	0.017	0.019	1,050,000	18,330	0.0175	0.360	0.360	0.400	0.340	0.380	52,500	0.3491	-10.00%
2022-11-08	0	0.020	0.016	0.021	0.020	0.020	300,000	6,000	0.0200	0.400	0.320	0.420	0.400	0.400	15,000	0.4000	5.26%
2022-11-07	0	0.019	0.018	0.019	0.017	0.019	330,000	6,210	0.0188	0.380	0.360	0.380	0.340	0.380	16,500	0.3764	11.76%
2022-11-04	0	0.017	0.016	0.017	0.015	0.017	425,000	7,100	0.0167	0.340	0.320	0.340	0.300	0.340	21,250	0.3341	6.25%
2022-11-03	0	0.016	0.015	0.017	-	-	0	0	-	0.320	0.300	0.340	-	-	0	-	0.00%
2022-11-02	0	0.016	0.015	0.017	-	-	0	0	-	0.320	0.300	0.340	-	-	0	-	0.00%
2022-11-01	0	0.016	0.015	0.017	-	-	0	0	-	0.320	0.300	0.340	-	-	0	-	0.00%
2022-10-31	0	0.016	0.015	0.017	0.016	0.016	690,000	11,040	0.0160	0.320	0.300	0.340	0.320	0.320	34,500	0.3200	0.00%
2022-10-28	0	0.016	0.015	0.016	-	-	0	0	-	0.320	0.300	0.320	-	-	0	-	0.00%
2022-10-27	0	0.016	0.015	0.016	-	-	0	0	-	0.320	0.300	0.320	-	-	0	-	0.00%
2022-10-26	0	0.016	0.015	0.016	-	-	0	0	-	0.320	0.300	0.320	-	-	0	-	0.00%
2022-10-25	0	0.016	0.015	0.016	-	-	0	0	-	0.320	0.300	0.320	-	-	0	-	0.00%
2022-10-24	0	0.016	0.015	0.016	0.015	0.016	450,000	6,795	0.0151	0.320	0.300	0.320	0.300	0.320	22,500	0.3020	0.00%
2022-10-21	0	0.016	0.015	0.016	-	-	0	0	-	0.320	0.300	0.320	-	-	0	-	0.00%
2022-10-20	0	0.016	0.015	0.016	-	-	0	0	-	0.320	0.300	0.320	-	-	0	-	0.00%
2022-10-19	0	0.016	0.015	0.016	0.016	0.016	3,460,000	55,320	0.0160	0.320	0.300	0.320	0.320	0.320	173,000	0.3198	-5.88%
2022-10-18	0	0.017	0.016	0.017	0.015	0.017	4,290,000	68,475	0.0160	0.340	0.320	0.340	0.300	0.340	214,500	0.3192	0.00%
2022-10-17	0	0.017	0.016	0.017	0.016	0.017	45,000	750	0.0167	0.340	0.320	0.340	0.320	0.340	2,250	0.3333	0.00%
2022-10-14	0	0.017	0.016	0.018	-	-	0	0	-	0.340	0.320	0.360	-	-	0	-	0.00%
2022-10-13	0	0.017	0.017	0.018	0.016	0.017	2,370,000	38,520	0.0163	0.340	0.340	0.360	0.320	0.340	118,500	0.3251	-5.56%
2022-10-12	0	0.018	0.016	0.018	-	-	0	0	-	0.360	0.320	0.360	-	-	0	-	0.00%
2022-10-11	0	0.018	0.016	0.018	-	-	0	0	-	0.360	0.320	0.360	-	-	0	-	0.00%
2022-10-10	0	0.018	0.016	0.018	-	-	0	0	-	0.360	0.320	0.360	-	-	0	-	0.00%
2022-10-07	0	0.018	0.017	0.018	-	-	0	0	-	0.360	0.340	0.360	-	-	0	-	0.00%
2022-10-06	0	0.018	0.017	0.018	-	-	0	0	-	0.360	0.340	0.360	-	-	0	-	0.00%
2022-10-05	0	0.018	0.017	0.018	-	-	0	0	-	0.360	0.340	0.360	-	-	0	-	0.00%
2022-10-03	0	0.018	0.017	0.018	0.017	0.018	1,395,000	24,120	0.0173	0.360	0.340	0.360	0.340	0.360	69,750	0.3458	-5.26%
2022-09-30	0	0.019	0.017	0.019	-	-	0	0	-	0.380	0.340	0.380	-	-	0	-	0.00%
2022-09-29	0	0.019	0.018	0.019	0.018	0.019	540,000	10,245	0.0190	0.380	0.360	0.380	0.360	0.380	27,000	0.3794	-9.52%
2022-09-28	0	0.021	0.019	0.021	-	-	250	3	0.0120	0.420	0.380	0.420	-	-	13	0.2400	0.00%
2022-09-27	0	0.021	0.019	0.021	-	-	0	0	-	0.420	0.380	0.420	-	-	0	-	0.00%
2022-09-26	0	0.021	0.019	0.021	0.020	0.022	1,500,000	30,975	0.0207	0.420	0.380	0.420	0.400	0.440	75,000	0.4130	10.53%
2022-09-23	0	0.019	0.018	0.019	0.019	0.019	3,045,000	57,855	0.0190	0.380	0.360	0.380	0.380	0.380	152,250	0.3800	5.56%
2022-09-22	0	0.018	0.018	0.019	0.018	0.018	105,000	1,890	0.0180	0.360	0.360	0.380	0.360	0.360	5,250	0.3600	-5.26%
2022-09-21	0	0.019	0.018	0.020	-	-	0	0	-	0.380	0.360	0.400	-	-	0	-	0.00%
2022-09-20	0	0.019	0.019	0.020	0.019	0.019	510,000	9,690	0.0190	0.380	0.380	0.400	0.380	0.380	25,500	0.3800	5.56%
2022-09-19	0	0.018	0.018	0.019	0.018	0.018	210,000	3,780	0.0180	0.360	0.360	0.380	0.360	0.360	10,500	0.3600	-5.26%
2022-09-16	0	0.019	0.018	0.020	-	-	0	0	-	0.380	0.360	0.400	-	-	0	-	0.00%
2022-09-15	0	0.019	0.019	0.020	0.019	0.019	165,000	3,135	0.0190	0.380	0.380	0.400	0.380	0.380	8,250	0.3800	5.56%
2022-09-14	0	0.018	0.018	0.019	0.018	0.018	180,000	3,240	0.0180	0.360	0.360	0.380	0.360	0.360	9,000	0.3600	-5.26%
2022-09-13	0	0.019	0.019	0.020	-	-	0	0	-	0.380	0.380	0.400	-	-	0	-	0.00%
2022-09-09	0	0.019	0.019	0.020	0.018	0.019	1,845,000	34,290	0.0186	0.380	0.380	0.400	0.360	0.380	92,250	0.3717	-5.00%
2022-09-08	0	0.020	0.020	0.021	-	-	0	0	-	0.400	0.400	0.420	-	-	0	-	5.26%
2022-09-07	0	0.019	0.018	0.021	-	-	0	0	-	0.380	0.360	0.420	-	-	0	-	0.00%
2022-09-06	0	0.019	0.018	0.020	0.019	0.019	1,845,000	35,055	0.0190	0.380	0.360	0.400	0.380	0.380	92,250	0.3800	0.00%
2022-09-05	0	0.019	0.018	0.019	0.018	0.019	45,000	825	0.0183	0.380	0.360	0.380	0.360	0.380	2,250	0.3667	0.00%
2022-09-02	0	0.019	0.018	0.019	0.018	0.019	7,080,000	129,600	0.0183	0.380	0.360	0.380	0.360	0.380	354,000	0.3661	5.56%
2022-09-01	0	0.018	0.018	0.019	0.018	0.021	14,880,000	275,460	0.0185	0.360	0.360	0.380	0.360	0.420	744,000	0.3702	-14.29%
2022-08-31	0	0.021	0.021	0.022	-	-	0	0	-	0.420	0.420	0.440	-	-	0	-	0.00%
2022-08-30	0	0.021	0.019	0.021	-	-	0	0	-	0.420	0.380	0.420	-	-	0	-	-4.55%
2022-08-29	0	0.022	0.020	0.022	0.019	0.022	105,000	2,085	0.0199	0.440	0.400	0.440	0.380	0.440	5,250	0.3971	4.76%
2022-08-26	0	0.021	0.019	0.021	-	-	0	0	-	0.420	0.380	0.420	-	-	0	-	0.00%
2022-08-25	0	0.021	0.019	0.021	-	-	0	0	-	0.420	0.380	0.420	-	-	0	-	0.00%
2022-08-24	0	0.021	0.020	0.021	0.020	0.021	420,000	8,790	0.0209	0.420	0.400	0.420	0.400	0.420	21,000	0.4186	-4.55%
2022-08-23	0	0.022	0.020	0.022	-	-	0	0	-	0.440	0.400	0.440	-	-	0	-	0.00%
2022-08-22	0	0.022	0.020	0.022	-	-	0	0	-	0.440	0.400	0.440	-	-	0	-	0.00%
2022-08-19	0	0.022	0.019	0.022	0.020	0.022	1,560,000	32,745	0.0210	0.440	0.380	0.440	0.400	0.440	78,000	0.4198	4.76%
2022-08-18	0	0.021	0.021	0.022	-	-	0	0	-	0.420	0.420	0.440	-	-	0	-	0.00%
2022-08-17	0	0.021	0.021	0.022	-	-	0	0	-	0.420	0.420	0.440	-	-	0	-	0.00%
2022-08-16	0	0.021	0.021	0.022	0.021	0.021	60,000	1,260	0.0210	0.420	0.420	0.440	0.420	0.420	3,000	0.4200	0.00%
2022-08-15	0	0.021	0.019	0.021	-	-	0	0	-	0.420	0.380	0.420	-	-	0	-	0.00%
2022-08-12	0	0.021	0.019	0.021	-	-	0	0	-	0.420	0.380	0.420	-	-	0	-	0.00%
2022-08-11	0	0.021	0.019	0.021	-	-	0	0	-	0.420	0.380	0.420	-	-	0	-	0.00%
2022-08-10	0	0.021	0.019	0.021	-	-	0	0	-	0.420	0.380	0.420	-	-	0	-	0.00%
2022-08-09	0	0.021	0.019	0.021	-	-	0	0	-	0.420	0.380	0.420	-	-	0	-	0.00%
2022-08-08	0	0.021	0.020	0.022	0.020	0.022	540,000	11,580	0.0214	0.420	0.400	0.440	0.400	0.440	27,000	0.4289	-4.55%
2022-08-05	0	0.022	0.020	0.022	0.022	0.022	60,000	1,320	0.0220	0.440	0.400	0.440	0.440	0.440	3,000	0.4400	0.00%
2022-08-04	0	0.022	0.020	0.022	0.022	0.022	30,000	660	0.0220	0.440	0.400	0.440	0.440	0.440	1,500	0.4400	0.00%
2022-08-03	0	0.022	0.021	0.022	0.021	0.022	40,000	745	0.0186	0.440	0.420	0.440	0.420	0.440	2,000	0.3725	0.00%
2022-08-02	0	0.022	0.021	0.022	-	-	0	0	-	0.440	0.420	0.440	-	-	0	-	0.00%
2022-08-01	0	0.022	0.021	0.022	0.021	0.022	105,000	2,220	0.0211	0.440	0.420	0.440	0.420	0.440	5,250	0.4229	0.00%
2022-07-29	0	0.022	0.021	0.022	-	-	0	0	-	0.440	0.420	0.440	-	-	0	-	0.00%
2022-07-28	0	0.022	0.021	0.022	0.022	0.022	840,000	18,480	0.0220	0.440	0.420	0.440	0.440	0.440	42,000	0.4400	0.00%
2022-07-27	0	0.022	0.020	0.022	0.021	0.022	120,000	2,550	0.0213	0.440	0.400	0.440	0.420	0.440	6,000	0.4250	0.00%
2022-07-26	0	0.022	0.021	0.022	-	-	0	0	-	0.440	0.420	0.440	-	-	0	-	0.00%
2022-07-25	0	0.022	0.020	0.022	-	-	0	0	-	0.440	0.400	0.440	-	-	0	-	0.00%
2022-07-22	0	0.022	0.021	0.022	0.020	0.022	5,400,000	109,350	0.0203	0.440	0.420	0.440	0.400	0.440	270,000	0.4050	0.00%
2022-07-21	0	0.022	0.021	0.022	0.021	0.022	2,820,000	59,325	0.0210	0.440	0.420	0.440	0.420	0.440	141,000	0.4207	-4.35%
2022-07-20	0	0.023	0.022	0.023	0.022	0.023	1,530,000	33,675	0.0220	0.460	0.440	0.460	0.440	0.460	76,500	0.4402	0.00%
2022-07-19	0	0.023	0.022	0.023	0.022	0.023	3,150,000	69,315	0.0220	0.460	0.440	0.460	0.440	0.460	157,500	0.4401	0.00%
2022-07-18	0	0.023	0.022	0.023	0.023	0.023	90,000	2,070	0.0230	0.460	0.440	0.460	0.460	0.460	4,500	0.4600	0.00%
2022-07-15	0	0.023	0.022	0.023	0.022	0.023	1,170,000	25,770	0.0220	0.460	0.440	0.460	0.440	0.460	58,500	0.4405	0.00%
2022-07-14	0	0.023	0.022	0.023	0.022	0.023	2,490,000	54,900	0.0220	0.460	0.440	0.460	0.440	0.460	124,500	0.4410	-4.17%
2022-07-13	0	0.024	0.023	0.024	0.023	0.024	1,260,000	29,265	0.0232	0.480	0.460	0.480	0.460	0.480	63,000	0.4645	9.09%
2022-07-12	0	0.022	0.022	0.024	-	-	0	0	-	0.440	0.440	0.480	-	-	0	-	0.00%
2022-07-11	0	0.022	0.022	0.024	-	-	0	0	-	0.440	0.440	0.480	-	-	0	-	0.00%
2022-07-08	0	0.022	0.023	0.024	0.020	0.025	11,708,570	259,193	0.0221	0.440	0.460	0.480	0.400	0.500	585,429	0.4427	-12.00%
2022-07-07	0	0.025	0.024	0.030	-	-	0	0	-	0.500	0.480	0.600	-	-	0	-	0.00%
2022-07-06	0	0.025	0.024	0.033	0.025	0.025	465,000	11,625	0.0250	0.500	0.480	0.660	0.500	0.500	23,250	0.5000	-3.85%
2022-07-05	0	0.026	0.026	0.027	0.026	0.028	255,000	6,840	0.0268	0.520	0.520	0.540	0.520	0.560	12,750	0.5365	-3.70%
2022-07-04	0	0.027	0.026	0.028	0.027	0.028	1,095,000	30,495	0.0278	0.540	0.520	0.560	0.540	0.560	54,750	0.5570	-3.57%
2022-06-30	0	0.028	0.028	0.029	0.028	0.029	28,020,000	784,575	0.0280	0.560	0.560	0.580	0.560	0.580	1,401,000	0.5600	0.00%
2022-06-29	0	0.028	0.028	0.029	0.027	0.028	1,620,000	44,430	0.0274	0.560	0.560	0.580	0.540	0.560	81,000	0.5485	0.00%
2022-06-28	0	0.028	0.028	0.029	0.026	0.028	2,940,000	80,085	0.0272	0.560	0.560	0.580	0.520	0.560	147,000	0.5448	0.00%
2022-06-27	0	0.028	0.026	0.028	0.026	0.028	255,000	6,660	0.0261	0.560	0.520	0.560	0.520	0.560	12,750	0.5224	0.00%
2022-06-24	0	0.028	0.026	0.028	0.025	0.030	45,735,000	1,208,730	0.0264	0.560	0.520	0.560	0.500	0.600	2,286,750	0.5286	-3.45%
2022-06-23	0	0.029	0.027	0.029	0.025	0.033	13,320,000	383,640	0.0288	0.580	0.540	0.580	0.500	0.660	666,000	0.5760	16.00%
2022-06-22	0	0.025	0.025	0.028	0.024	0.025	735,000	17,760	0.0242	0.500	0.500	0.560	0.480	0.500	36,750	0.4833	4.17%
2022-06-21	0	0.024	0.024	0.028	0.024	0.024	60,000	1,440	0.0240	0.480	0.480	0.560	0.480	0.480	3,000	0.4800	0.00%
2022-06-20	0	0.024	0.024	0.025	0.024	0.027	705,000	18,165	0.0258	0.480	0.480	0.500	0.480	0.540	35,250	0.5153	-11.11%
2022-06-17	0	0.027	0.025	0.027	0.024	0.027	1,620,000	39,690	0.0245	0.540	0.500	0.540	0.480	0.540	81,000	0.4900	12.50%
2022-06-16	0	0.024	0.023	0.024	0.024	0.024	165,000	3,960	0.0240	0.480	0.460	0.480	0.480	0.480	8,250	0.4800	0.00%
2022-06-15	0	0.024	0.023	0.024	0.023	0.024	2,857,700	66,513	0.0233	0.480	0.460	0.480	0.460	0.480	142,885	0.4655	4.35%
2022-06-14	0	0.023	0.024	0.025	0.022	0.023	120,000	2,670	0.0223	0.460	0.480	0.500	0.440	0.460	6,000	0.4450	-4.17%
2022-06-13	0	0.024	0.023	0.026	-	-	0	0	-	0.480	0.460	0.520	-	-	0	-	0.00%
2022-06-10	0	0.024	0.023	0.024	0.023	0.024	2,152,850	49,522	0.0230	0.480	0.460	0.480	0.460	0.480	107,643	0.4601	4.35%
2022-06-09	0	0.023	0.023	0.024	0.023	0.023	450,000	10,350	0.0230	0.460	0.460	0.480	0.460	0.460	22,500	0.4600	-4.17%
2022-06-08	0	0.024	0.023	0.025	0.023	0.024	690,000	16,335	0.0237	0.480	0.460	0.500	0.460	0.480	34,500	0.4735	4.35%
2022-06-07	0	0.023	0.024	0.025	0.023	0.024	450,000	10,425	0.0232	0.460	0.480	0.500	0.460	0.480	22,500	0.4633	-11.54%
2022-06-06	0	0.026	0.023	0.026	0.024	0.026	765,000	18,435	0.0241	0.520	0.460	0.520	0.480	0.520	38,250	0.4820	0.00%
2022-06-02	0	0.026	0.024	0.026	-	-	0	0	-	0.520	0.480	0.520	-	-	0	-	0.00%
2022-06-01	0	0.026	0.024	0.026	0.023	0.026	3,195,000	76,305	0.0239	0.520	0.480	0.520	0.460	0.520	159,750	0.4777	8.33%
2022-05-31	0	0.024	0.023	0.024	0.022	0.026	5,400,000	125,490	0.0232	0.480	0.460	0.480	0.440	0.520	270,000	0.4648	-7.69%
2022-05-30	0	0.026	0.023	0.026	-	-	0	0	-	0.520	0.460	0.520	-	-	0	-	0.00%
2022-05-27	0	0.026	0.023	0.026	-	-	0	0	-	0.520	0.460	0.520	-	-	0	-	0.00%
2022-05-26	0	0.026	0.024	0.026	0.026	0.026	15,000	390	0.0260	0.520	0.480	0.520	0.520	0.520	750	0.5200	0.00%
2022-05-25	0	0.026	0.024	0.026	0.026	0.026	15,000	390	0.0260	0.520	0.480	0.520	0.520	0.520	750	0.5200	0.00%
2022-05-24	0	0.026	0.024	0.026	-	-	0	0	-	0.520	0.480	0.520	-	-	0	-	0.00%
2022-05-23	0	0.026	0.025	0.026	-	-	0	0	-	0.520	0.500	0.520	-	-	0	-	-7.14%
2022-05-20	0	0.028	0.026	0.028	0.024	0.028	8,280,000	213,645	0.0258	0.560	0.520	0.560	0.480	0.560	414,000	0.5161	16.67%
2022-05-19	0	0.024	0.023	0.024	0.021	0.024	9,885,000	220,545	0.0223	0.480	0.460	0.480	0.420	0.480	494,250	0.4462	-4.00%
2022-05-18	0	0.025	0.024	0.025	0.024	0.025	720,000	17,340	0.0241	0.500	0.480	0.500	0.480	0.500	36,000	0.4817	0.00%
2022-05-17	0	0.025	0.023	0.025	0.023	0.025	1,020,000	24,540	0.0241	0.500	0.460	0.500	0.460	0.500	51,000	0.4812	0.00%
2022-05-16	0	0.025	0.023	0.025	0.021	0.025	5,355,000	120,570	0.0225	0.500	0.460	0.500	0.420	0.500	267,750	0.4503	4.17%
2022-05-13	0	0.024	0.024	0.025	0.021	0.030	12,210,000	328,695	0.0269	0.480	0.480	0.500	0.420	0.600	610,500	0.5384	20.00%
2022-05-12	0	0.020	0.020	0.021	-	-	0	0	-	0.400	0.400	0.420	-	-	0	-	0.00%
2022-05-11	0	0.020	0.020	0.022	0.019	0.022	1,170,000	23,385	0.0200	0.400	0.400	0.440	0.380	0.440	58,500	0.3997	-4.76%
2022-05-10	0	0.021	0.021	0.022	0.019	0.022	660,000	13,260	0.0201	0.420	0.420	0.440	0.380	0.440	33,000	0.4018	5.00%
2022-05-06	0	0.020	0.020	0.022	-	-	0	0	-	0.400	0.400	0.440	-	-	0	-	0.00%
2022-05-05	0	0.020	0.020	0.022	-	-	0	0	-	0.400	0.400	0.440	-	-	0	-	0.00%
2022-05-04	0	0.020	0.020	0.022	0.020	0.020	450,000	9,000	0.0200	0.400	0.400	0.440	0.400	0.400	22,500	0.4000	-4.76%
2022-05-03	0	0.021	0.019	0.022	-	-	0	0	-	0.420	0.380	0.440	-	-	0	-	0.00%
2022-04-29	0	0.021	0.020	0.022	-	-	0	0	-	0.420	0.400	0.440	-	-	0	-	0.00%
2022-04-28	0	0.021	0.019	0.021	-	-	0	0	-	0.420	0.380	0.420	-	-	0	-	0.00%
2022-04-27	0	0.021	0.020	0.021	0.021	0.021	555,000	11,655	0.0210	0.420	0.400	0.420	0.420	0.420	27,750	0.4200	5.00%
2022-04-26	0	0.020	0.020	0.021	0.019	0.021	570,000	11,400	0.0200	0.400	0.400	0.420	0.380	0.420	28,500	0.4000	0.00%
2022-04-25	0	0.020	0.020	0.021	0.020	0.021	1,785,000	35,955	0.0201	0.400	0.400	0.420	0.400	0.420	89,250	0.4029	0.00%
2022-04-22	0	0.020	0.020	0.021	0.020	0.020	795,000	15,900	0.0200	0.400	0.400	0.420	0.400	0.400	39,750	0.4000	0.00%
2022-04-21	0	0.020	0.020	0.021	0.020	0.020	1,080,000	21,600	0.0200	0.400	0.400	0.420	0.400	0.400	54,000	0.4000	0.00%
2022-04-20	0	0.020	0.019	0.021	0.019	0.020	330,000	6,300	0.0191	0.400	0.380	0.420	0.380	0.400	16,500	0.3818	0.00%
2022-04-19	0	0.020	0.019	0.021	0.020	0.020	2,805,000	56,100	0.0200	0.400	0.380	0.420	0.400	0.400	140,250	0.4000	0.00%
2022-04-14	0	0.020	0.018	0.020	-	-	0	0	-	0.400	0.360	0.400	-	-	0	-	0.00%
2022-04-13	0	0.020	0.019	0.020	0.019	0.020	1,980,000	37,635	0.0190	0.400	0.380	0.400	0.380	0.400	99,000	0.3802	5.26%
2022-04-12	0	0.019	0.018	0.019	0.019	0.019	1,860,000	35,340	0.0190	0.380	0.360	0.380	0.380	0.380	93,000	0.3800	5.56%
2022-04-11	0	0.018	0.018	0.019	-	-	0	0	-	0.360	0.360	0.380	-	-	0	-	0.00%
2022-04-08	0	0.018	0.018	0.019	0.018	0.018	870,000	15,660	0.0180	0.360	0.360	0.380	0.360	0.360	43,500	0.3600	0.00%
2022-04-07	0	0.018	0.018	0.019	0.018	0.020	4,815,000	88,080	0.0183	0.360	0.360	0.380	0.360	0.400	240,750	0.3659	-10.00%
2022-04-06	0	0.020	0.018	0.020	-	-	0	0	-	0.400	0.360	0.400	-	-	0	-	0.00%
2022-04-04	0	0.020	0.019	0.020	0.019	0.021	300,000	5,820	0.0194	0.400	0.380	0.400	0.380	0.420	15,000	0.3880	0.00%
2022-04-01	0	0.020	0.018	0.020	0.018	0.020	1,185,000	22,320	0.0188	0.400	0.360	0.400	0.360	0.400	59,250	0.3767	5.26%
2022-03-31	0	0.019	0.018	0.019	-	-	0	0	-	0.380	0.360	0.380	-	-	0	-	0.00%
2022-03-30	0	0.019	0.018	0.019	0.018	0.019	3,225,000	59,040	0.0183	0.380	0.360	0.380	0.360	0.380	161,250	0.3661	-5.00%
2022-03-29	0	0.020	0.018	0.020	-	-	0	0	-	0.400	0.360	0.400	-	-	0	-	0.00%
2022-03-28	0	0.020	0.019	0.020	0.019	0.020	1,020,000	19,410	0.0190	0.400	0.380	0.400	0.380	0.400	51,000	0.3806	0.00%
2022-03-25	0	0.020	0.018	0.020	-	-	0	0	-	0.400	0.360	0.400	-	-	0	-	0.00%
2022-03-24	0	0.020	0.018	0.020	0.018	0.020	825,000	15,420	0.0187	0.400	0.360	0.400	0.360	0.400	41,250	0.3738	0.00%
2022-03-23	0	0.020	0.019	0.020	0.019	0.020	1,020,000	20,130	0.0197	0.400	0.380	0.400	0.380	0.400	51,000	0.3947	11.11%
2022-03-22	0	0.018	0.018	0.020	0.018	0.018	300,000	5,400	0.0180	0.360	0.360	0.400	0.360	0.360	15,000	0.3600	-5.26%
2022-03-21	0	0.019	0.018	0.019	-	-	0	0	-	0.380	0.360	0.380	-	-	0	-	0.00%
2022-03-18	0	0.019	0.018	0.020	-	-	0	0	-	0.380	0.360	0.400	-	-	0	-	0.00%
2022-03-17	0	0.019	0.018	0.019	0.018	0.019	270,000	4,875	0.0181	0.380	0.360	0.380	0.360	0.380	13,500	0.3611	5.56%
2022-03-16	0	0.018	0.018	0.019	0.018	0.019	1,980,000	37,290	0.0188	0.360	0.360	0.380	0.360	0.380	99,000	0.3767	-5.26%
2022-03-15	0	0.019	0.018	0.019	0.018	0.019	2,634,280	49,344	0.0187	0.380	0.360	0.380	0.360	0.380	131,714	0.3746	0.00%
2022-03-14	0	0.019	0.019	0.020	0.019	0.019	900,000	17,100	0.0190	0.380	0.380	0.400	0.380	0.380	45,000	0.3800	0.00%
2022-03-11	0	0.019	0.019	0.020	0.018	0.019	975,000	18,495	0.0190	0.380	0.380	0.400	0.360	0.380	48,750	0.3794	0.00%
2022-03-10	0	0.019	0.018	0.019	0.019	0.019	900,000	17,100	0.0190	0.380	0.360	0.380	0.380	0.380	45,000	0.3800	0.00%
2022-03-09	0	0.019	0.018	0.019	0.018	0.019	75,000	1,365	0.0182	0.380	0.360	0.380	0.360	0.380	3,750	0.3640	0.00%
2022-03-08	0	0.019	0.018	0.019	-	-	0	0	-	0.380	0.360	0.380	-	-	0	-	0.00%
2022-03-07	0	0.019	0.018	0.019	0.018	0.019	930,000	16,785	0.0180	0.380	0.360	0.380	0.360	0.380	46,500	0.3610	-5.00%
2022-03-04	0	0.020	0.019	0.020	0.018	0.020	2,235,000	42,270	0.0189	0.400	0.380	0.400	0.360	0.400	111,750	0.3783	0.00%
2022-03-03	0	0.020	0.019	0.020	-	-	0	0	-	0.400	0.380	0.400	-	-	0	-	0.00%
2022-03-02	0	0.020	0.019	0.020	-	-	0	0	-	0.400	0.380	0.400	-	-	0	-	0.00%
2022-03-01	0	0.020	0.019	0.020	-	-	0	0	-	0.400	0.380	0.400	-	-	0	-	0.00%
2022-02-28	0	0.020	0.019	0.021	-	-	0	0	-	0.400	0.380	0.420	-	-	0	-	0.00%
2022-02-25	0	0.020	0.019	0.020	-	-	0	0	-	0.400	0.380	0.400	-	-	0	-	0.00%
2022-02-24	0	0.020	0.019	0.020	0.020	0.020	1,230,000	24,600	0.0200	0.400	0.380	0.400	0.400	0.400	61,500	0.4000	5.26%
2022-02-23	0	0.019	0.019	0.020	0.019	0.019	3,030,000	57,570	0.0190	0.380	0.380	0.400	0.380	0.380	151,500	0.3800	-5.00%
2022-02-22	0	0.020	0.019	0.021	-	-	0	0	-	0.400	0.380	0.420	-	-	0	-	0.00%
2022-02-21	0	0.020	0.019	0.020	0.020	0.020	45,000	900	0.0200	0.400	0.380	0.400	0.400	0.400	2,250	0.4000	0.00%
2022-02-18	0	0.020	0.019	0.021	-	-	0	0	-	0.400	0.380	0.420	-	-	0	-	0.00%
2022-02-17	0	0.020	0.019	0.020	-	-	0	0	-	0.400	0.380	0.400	-	-	0	-	0.00%
2022-02-16	0	0.020	0.019	0.021	0.020	0.020	1,320,000	26,400	0.0200	0.400	0.380	0.420	0.400	0.400	66,000	0.4000	5.26%
2022-02-15	0	0.019	0.019	0.020	0.019	0.019	525,000	9,975	0.0190	0.380	0.380	0.400	0.380	0.380	26,250	0.3800	0.00%
2022-02-14	0	0.019	0.019	0.020	-	-	0	0	-	0.380	0.380	0.400	-	-	0	-	0.00%
2022-02-11	0	0.019	0.019	0.021	0.019	0.021	510,000	10,185	0.0200	0.380	0.380	0.420	0.380	0.420	25,500	0.3994	-5.00%
2022-02-10	0	0.020	0.020	0.021	0.019	0.020	930,000	18,585	0.0200	0.400	0.400	0.420	0.380	0.400	46,500	0.3997	0.00%
2022-02-09	0	0.020	0.019	0.020	0.019	0.020	210,000	4,080	0.0194	0.400	0.380	0.400	0.380	0.400	10,500	0.3886	0.00%
2022-02-08	0	0.020	0.019	0.020	0.019	0.020	870,000	16,545	0.0190	0.400	0.380	0.400	0.380	0.400	43,500	0.3803	5.26%
2022-02-07	0	0.019	0.019	0.020	0.019	0.019	15,000	285	0.0190	0.380	0.380	0.400	0.380	0.380	750	0.3800	-5.00%
2022-02-04	0	0.020	0.019	0.020	-	-	30,000	600	0.0200	0.400	0.380	0.400	-	-	1,500	0.4000	0.00%
2022-01-31	0	0.020	0.020	0.021	0.019	0.019	45,000	855	0.0190	0.400	0.400	0.420	0.380	0.380	2,250	0.3800	-4.76%
2022-01-28	0	0.021	0.019	0.021	0.021	0.021	15,000	315	0.0210	0.420	0.380	0.420	0.420	0.420	750	0.4200	5.00%
2022-01-27	0	0.020	0.019	0.020	0.019	0.020	135,000	2,580	0.0191	0.400	0.380	0.400	0.380	0.400	6,750	0.3822	0.00%
2022-01-26	0	0.020	0.019	0.020	0.019	0.021	510,000	9,975	0.0196	0.400	0.380	0.400	0.380	0.420	25,500	0.3912	0.00%
2022-01-25	0	0.020	0.019	0.020	-	-	0	0	-	0.400	0.380	0.400	-	-	0	-	0.00%
2022-01-24	0	0.020	0.019	0.021	0.019	0.020	120,000	2,295	0.0191	0.400	0.380	0.420	0.380	0.400	6,000	0.3825	0.00%
2022-01-21	0	0.020	0.019	0.020	0.019	0.020	165,000	3,150	0.0191	0.400	0.380	0.400	0.380	0.400	8,250	0.3818	0.00%
2022-01-20	0	0.020	0.019	0.020	-	-	0	0	-	0.400	0.380	0.400	-	-	0	-	0.00%
2022-01-19	0	0.020	0.019	0.021	0.020	0.020	570,000	11,400	0.0200	0.400	0.380	0.420	0.400	0.400	28,500	0.4000	0.00%
2022-01-18	0	0.020	0.019	0.020	-	-	0	0	-	0.400	0.380	0.400	-	-	0	-	0.00%
2022-01-17	0	0.020	0.019	0.020	0.019	0.020	2,130,000	41,415	0.0194	0.400	0.380	0.400	0.380	0.400	106,500	0.3889	0.00%
2022-01-14	0	0.020	0.019	0.020	0.019	0.020	540,000	10,560	0.0196	0.400	0.380	0.400	0.380	0.400	27,000	0.3911	0.00%
2022-01-13	0	0.020	0.019	0.020	0.020	0.020	45,000	900	0.0200	0.400	0.380	0.400	0.400	0.400	2,250	0.4000	0.00%
2022-01-12	0	0.020	0.019	0.020	0.019	0.020	615,000	12,105	0.0197	0.400	0.380	0.400	0.380	0.400	30,750	0.3937	0.00%
2022-01-11	0	0.020	0.019	0.020	0.019	0.020	2,025,000	40,320	0.0199	0.400	0.380	0.400	0.380	0.400	101,250	0.3982	0.00%
2022-01-10	0	0.020	0.020	0.021	0.019	0.021	975,000	19,605	0.0201	0.400	0.400	0.420	0.380	0.420	48,750	0.4022	-4.76%
2022-01-07	0	0.021	0.020	0.021	0.019	0.022	5,490,000	113,205	0.0206	0.420	0.400	0.420	0.380	0.440	274,500	0.4124	0.00%
2022-01-06	0	0.021	0.021	0.022	0.019	0.022	10,725,000	226,605	0.0211	0.420	0.420	0.440	0.380	0.440	536,250	0.4226	10.53%
2022-01-05	0	0.019	0.019	0.020	0.019	0.020	90,000	1,740	0.0193	0.380	0.380	0.400	0.380	0.400	4,500	0.3867	-5.00%
2022-01-04	0	0.020	0.019	0.020	0.019	0.020	780,000	14,985	0.0192	0.400	0.380	0.400	0.380	0.400	39,000	0.3842	-4.76%
2022-01-03	0	0.021	0.019	0.021	0.021	0.021	60,000	1,260	0.0210	0.420	0.380	0.420	0.420	0.420	3,000	0.4200	5.00%
2021-12-31	0	0.020	0.019	0.021	0.020	0.020	300,000	6,000	0.0200	0.400	0.380	0.420	0.400	0.400	15,000	0.4000	0.00%
2021-12-30	0	0.020	0.019	0.020	0.019	0.020	438,850	8,651	0.0197	0.400	0.380	0.400	0.380	0.400	21,943	0.3943	0.00%
2021-12-29	0	0.020	0.019	0.021	-	-	0	0	-	0.400	0.380	0.420	-	-	0	-	0.00%
2021-12-28	0	0.020	0.020	0.021	0.020	0.021	630,000	12,705	0.0202	0.400	0.400	0.420	0.400	0.420	31,500	0.4033	-4.76%
2021-12-24	0	0.021	0.020	0.021	-	-	0	0	-	0.420	0.400	0.420	-	-	0	-	0.00%
2021-12-23	0	0.021	0.020	0.021	-	-	0	0	-	0.420	0.400	0.420	-	-	0	-	0.00%
2021-12-22	0	0.021	0.020	0.021	0.021	0.021	825,000	17,325	0.0210	0.420	0.400	0.420	0.420	0.420	41,250	0.4200	0.00%
2021-12-21	0	0.021	0.020	0.021	0.020	0.022	5,130,000	109,875	0.0214	0.420	0.400	0.420	0.400	0.440	256,500	0.4284	5.00%
2021-12-20	0	0.020	0.019	0.020	0.019	0.021	1,515,000	29,310	0.0193	0.400	0.380	0.400	0.380	0.420	75,750	0.3869	0.00%
2021-12-17	0	0.020	0.019	0.020	0.021	0.021	60,000	1,260	0.0210	0.400	0.380	0.400	0.420	0.420	3,000	0.4200	0.00%
2021-12-16	0	0.020	0.019	0.020	0.019	0.021	3,825,000	76,335	0.0200	0.400	0.380	0.400	0.380	0.420	191,250	0.3991	-9.09%
2021-12-15	0	0.022	0.020	0.022	0.019	0.024	2,940,000	61,365	0.0209	0.440	0.400	0.440	0.380	0.480	147,000	0.4174	15.79%
2021-12-14	0	0.019	0.019	0.020	0.019	0.020	1,410,000	27,540	0.0195	0.380	0.380	0.400	0.380	0.400	70,500	0.3906	-5.00%
2021-12-13	0	0.020	0.019	0.020	-	-	0	0	-	0.400	0.380	0.400	-	-	0	-	0.00%
2021-12-10	0	0.020	0.018	0.020	0.020	0.020	30,000	600	0.0200	0.400	0.360	0.400	0.400	0.400	1,500	0.4000	0.00%
2021-12-09	0	0.020	0.018	0.020	-	-	0	0	-	0.400	0.360	0.400	-	-	0	-	0.00%
2021-12-08	0	0.020	0.019	0.020	0.018	0.020	210,000	4,170	0.0199	0.400	0.380	0.400	0.360	0.400	10,500	0.3971	5.26%
2021-12-07	0	0.019	0.019	0.020	-	-	0	0	-	0.380	0.380	0.400	-	-	0	-	0.00%
2021-12-06	0	0.019	0.019	0.020	0.018	0.020	6,680,000	124,545	0.0186	0.380	0.380	0.400	0.360	0.400	334,000	0.3729	-5.00%
2021-12-03	0	0.020	0.019	0.020	0.020	0.020	3,795,000	75,900	0.0200	0.400	0.380	0.400	0.400	0.400	189,750	0.4000	0.00%
2021-12-02	0	0.020	0.020	0.021	0.020	0.020	930,000	18,600	0.0200	0.400	0.400	0.420	0.400	0.400	46,500	0.4000	0.00%
2021-12-01	0	0.020	0.020	0.021	0.020	0.020	225,000	4,500	0.0200	0.400	0.400	0.420	0.400	0.400	11,250	0.4000	0.00%
2021-11-30	0	0.020	0.020	0.021	0.020	0.020	795,000	15,900	0.0200	0.400	0.400	0.420	0.400	0.400	39,750	0.4000	-4.76%
2021-11-29	0	0.021	0.020	0.021	0.020	0.021	3,630,000	72,615	0.0200	0.420	0.400	0.420	0.400	0.420	181,500	0.4001	0.00%
2021-11-26	0	0.021	0.020	0.022	0.021	0.021	15,000	315	0.0210	0.420	0.400	0.440	0.420	0.420	750	0.4200	0.00%
2021-11-25	0	0.021	0.021	0.022	0.020	0.020	45,000	900	0.0200	0.420	0.420	0.440	0.400	0.400	2,250	0.4000	-4.55%
2021-11-24	0	0.022	0.020	0.023	0.021	0.022	180,000	3,825	0.0213	0.440	0.400	0.460	0.420	0.440	9,000	0.4250	0.00%
2021-11-23	0	0.022	0.020	0.022	0.020	0.022	855,000	18,240	0.0213	0.440	0.400	0.440	0.400	0.440	42,750	0.4267	10.00%
2021-11-22	0	0.020	0.020	0.022	0.020	0.020	60,000	1,200	0.0200	0.400	0.400	0.440	0.400	0.400	3,000	0.4000	-9.09%
2021-11-19	0	0.022	0.020	0.022	-	-	0	0	-	0.440	0.400	0.440	-	-	0	-	0.00%
2021-11-18	0	0.022	0.020	0.022	0.022	0.022	75,000	1,650	0.0220	0.440	0.400	0.440	0.440	0.440	3,750	0.4400	4.76%
2021-11-17	0	0.021	0.020	0.023	0.020	0.021	8,625,000	175,530	0.0204	0.420	0.400	0.460	0.400	0.420	431,250	0.4070	0.00%
2021-11-16	0	0.021	0.020	0.021	0.021	0.021	645,000	13,545	0.0210	0.420	0.400	0.420	0.420	0.420	32,250	0.4200	0.00%
2021-11-15	0	0.021	0.020	0.021	0.021	0.021	45,000	945	0.0210	0.420	0.400	0.420	0.420	0.420	2,250	0.4200	0.00%
2021-11-12	0	0.021	0.020	0.021	0.020	0.021	945,000	18,960	0.0201	0.420	0.400	0.420	0.400	0.420	47,250	0.4013	0.00%
2021-11-11	0	0.021	0.021	0.023	0.021	0.021	120,000	2,520	0.0210	0.420	0.420	0.460	0.420	0.420	6,000	0.4200	0.00%
2021-11-10	0	0.021	0.021	0.023	0.021	0.021	75,000	1,575	0.0210	0.420	0.420	0.460	0.420	0.420	3,750	0.4200	0.00%
2021-11-09	0	0.021	0.021	0.023	-	-	0	0	-	0.420	0.420	0.460	-	-	0	-	0.00%
2021-11-08	0	0.021	0.020	0.022	-	-	0	0	-	0.420	0.400	0.440	-	-	0	-	0.00%
2021-11-05	0	0.021	0.020	0.023	-	-	0	0	-	0.420	0.400	0.460	-	-	0	-	0.00%
2021-11-04	0	0.021	0.021	0.023	0.021	0.022	3,420,000	74,820	0.0219	0.420	0.420	0.460	0.420	0.440	171,000	0.4375	-4.55%
2021-11-03	0	0.022	0.021	0.022	-	-	0	0	-	0.440	0.420	0.440	-	-	0	-	0.00%
2021-11-02	0	0.022	0.021	0.022	0.022	0.023	5,370,000	118,530	0.0221	0.440	0.420	0.440	0.440	0.460	268,500	0.4415	0.00%
2021-11-01	0	0.022	0.020	0.022	0.020	0.022	195,000	4,230	0.0217	0.440	0.400	0.440	0.400	0.440	9,750	0.4338	4.76%
2021-10-29	0	0.021	0.020	0.022	0.020	0.022	1,650,000	33,705	0.0204	0.420	0.400	0.440	0.400	0.440	82,500	0.4085	5.00%
2021-10-28	0	0.020	0.020	0.022	0.020	0.020	120,000	2,400	0.0200	0.400	0.400	0.440	0.400	0.400	6,000	0.4000	-4.76%
2021-10-27	0	0.021	0.021	0.022	0.020	0.022	105,000	2,205	0.0210	0.420	0.420	0.440	0.400	0.440	5,250	0.4200	0.00%
2021-10-26	0	0.021	0.020	0.021	0.020	0.022	1,080,000	23,505	0.0218	0.420	0.400	0.420	0.400	0.440	54,000	0.4353	5.00%
2021-10-25	0	0.020	0.019	0.022	-	-	0	0	-	0.400	0.380	0.440	-	-	0	-	0.00%
2021-10-22	0	0.020	0.020	0.022	0.020	0.022	150,000	3,240	0.0216	0.400	0.400	0.440	0.400	0.440	7,500	0.4320	0.00%
2021-10-21	0	0.020	0.020	0.022	0.020	0.020	600,000	12,000	0.0200	0.400	0.400	0.440	0.400	0.400	30,000	0.4000	0.00%
2021-10-20	0	0.020	0.019	0.021	0.019	0.020	2,100,000	41,385	0.0197	0.400	0.380	0.420	0.380	0.400	105,000	0.3941	0.00%
2021-10-19	0	0.020	0.019	0.020	0.019	0.020	810,000	15,405	0.0190	0.400	0.380	0.400	0.380	0.400	40,500	0.3804	0.00%
2021-10-18	0	0.020	0.019	0.020	0.020	0.020	240,000	4,800	0.0200	0.400	0.380	0.400	0.400	0.400	12,000	0.4000	0.00%
2021-10-15	0	0.020	0.019	0.020	-	-	0	0	-	0.400	0.380	0.400	-	-	0	-	0.00%
2021-10-12	0	0.020	0.019	0.020	-	-	0	0	-	0.400	0.380	0.400	-	-	0	-	0.00%
2021-10-11	0	0.020	0.019	0.020	0.020	0.020	2,745,000	54,900	0.0200	0.400	0.380	0.400	0.400	0.400	137,250	0.4000	0.00%
2021-10-08	0	0.020	0.019	0.020	0.019	0.020	2,655,000	52,950	0.0199	0.400	0.380	0.400	0.380	0.400	132,750	0.3989	0.00%
2021-10-07	0	0.020	0.019	0.020	0.018	0.020	4,155,000	77,445	0.0186	0.400	0.380	0.400	0.360	0.400	207,750	0.3728	0.00%
2021-10-06	0	0.020	0.019	0.020	0.019	0.020	900,000	17,130	0.0190	0.400	0.380	0.400	0.380	0.400	45,000	0.3807	5.26%
2021-10-05	0	0.019	0.019	0.020	0.019	0.019	5,265,000	100,035	0.0190	0.380	0.380	0.400	0.380	0.380	263,250	0.3800	0.00%
2021-10-04	0	0.019	0.019	0.020	0.019	0.020	1,410,000	26,805	0.0190	0.380	0.380	0.400	0.380	0.400	70,500	0.3802	-5.00%
2021-09-30	0	0.020	0.019	0.020	0.019	0.020	1,005,000	19,995	0.0199	0.400	0.380	0.400	0.380	0.400	50,250	0.3979	0.00%
2021-09-29	0	0.020	0.019	0.020	0.019	0.020	3,810,000	75,975	0.0199	0.400	0.380	0.400	0.380	0.400	190,500	0.3988	5.26%
2021-09-28	0	0.019	0.019	0.020	0.019	0.020	9,285,000	184,455	0.0199	0.380	0.380	0.400	0.380	0.400	464,250	0.3973	-5.00%
2021-09-27	0	0.020	0.019	0.020	0.019	0.020	9,300,000	185,610	0.0200	0.400	0.380	0.400	0.380	0.400	465,000	0.3992	5.26%
2021-09-24	0	0.019	0.019	0.020	0.017	0.019	3,750,000	70,620	0.0188	0.380	0.380	0.400	0.340	0.380	187,500	0.3766	0.00%
2021-09-23	0	0.019	0.017	0.019	0.018	0.020	3,735,000	72,525	0.0194	0.380	0.340	0.380	0.360	0.400	186,750	0.3884	-5.00%
2021-09-21	0	0.020	0.019	0.020	0.019	0.023	50,730,000	1,014,180	0.0200	0.400	0.380	0.400	0.380	0.460	2,536,500	0.3998	-16.67%
2021-09-20	0	0.024	0.023	0.025	0.024	0.024	510,000	12,240	0.0240	0.480	0.460	0.500	0.480	0.480	25,500	0.4800	-4.00%
2021-09-17	0	0.025	0.023	0.025	0.024	0.025	255,000	6,330	0.0248	0.500	0.460	0.500	0.480	0.500	12,750	0.4965	0.00%
2021-09-16	0	0.025	0.024	0.025	-	-	0	0	-	0.500	0.480	0.500	-	-	0	-	0.00%
2021-09-15	0	0.025	0.024	0.025	0.024	0.025	240,000	5,775	0.0241	0.500	0.480	0.500	0.480	0.500	12,000	0.4812	0.00%
2021-09-14	0	0.025	0.024	0.025	0.024	0.025	405,000	9,810	0.0242	0.500	0.480	0.500	0.480	0.500	20,250	0.4844	0.00%
2021-09-13	0	0.025	0.024	0.025	0.024	0.025	1,290,000	31,275	0.0242	0.500	0.480	0.500	0.480	0.500	64,500	0.4849	4.17%
2021-09-10	0	0.024	0.024	0.026	0.024	0.024	60,000	1,440	0.0240	0.480	0.480	0.520	0.480	0.480	3,000	0.4800	-4.00%
2021-09-09	0	0.025	0.025	0.026	0.023	0.025	2,970,000	70,905	0.0239	0.500	0.500	0.520	0.460	0.500	148,500	0.4775	0.00%
2021-09-08	0	0.025	0.023	0.025	0.024	0.024	150,000	3,600	0.0240	0.500	0.460	0.500	0.480	0.480	7,500	0.4800	0.00%
2021-09-07	0	0.025	0.024	0.025	0.023	0.025	480,000	11,520	0.0240	0.500	0.480	0.500	0.460	0.500	24,000	0.4800	0.00%
2021-09-06	0	0.025	0.024	0.025	0.024	0.025	1,485,000	35,655	0.0240	0.500	0.480	0.500	0.480	0.500	74,250	0.4802	0.00%
2021-09-03	0	0.025	0.024	0.025	0.024	0.025	1,920,000	47,310	0.0246	0.500	0.480	0.500	0.480	0.500	96,000	0.4928	0.00%
2021-09-02	0	0.025	0.024	0.025	0.024	0.025	2,640,000	63,720	0.0241	0.500	0.480	0.500	0.480	0.500	132,000	0.4827	0.00%
2021-09-01	0	0.025	0.024	0.025	0.026	0.026	90,000	2,340	0.0260	0.500	0.480	0.500	0.520	0.520	4,500	0.5200	-3.85%
2021-08-31	0	0.026	0.025	0.026	0.023	0.026	4,425,000	108,390	0.0245	0.520	0.500	0.520	0.460	0.520	221,250	0.4899	-3.70%
2021-08-30	0	0.027	0.025	0.027	0.025	0.027	270,000	6,900	0.0256	0.540	0.500	0.540	0.500	0.540	13,500	0.5111	3.85%
2021-08-27	0	0.026	0.026	0.027	0.025	0.027	2,340,000	60,735	0.0260	0.520	0.520	0.540	0.500	0.540	117,000	0.5191	0.00%
2021-08-26	0	0.026	0.025	0.026	0.026	0.027	2,430,000	64,770	0.0267	0.520	0.500	0.520	0.520	0.540	121,500	0.5331	0.00%
2021-08-25	0	0.026	0.026	0.027	0.026	0.029	6,825,000	181,605	0.0266	0.520	0.520	0.540	0.520	0.580	341,250	0.5322	-10.34%
2021-08-24	0	0.029	0.027	0.029	0.025	0.030	24,780,000	683,145	0.0276	0.580	0.540	0.580	0.500	0.600	1,239,000	0.5514	20.83%
2021-08-23	0	0.024	0.023	0.024	0.023	0.025	1,545,000	36,990	0.0239	0.480	0.460	0.480	0.460	0.500	77,250	0.4788	-4.00%
2021-08-20	0	0.025	0.024	0.025	0.024	0.027	7,560,000	193,185	0.0256	0.500	0.480	0.500	0.480	0.540	378,000	0.5111	0.00%
2021-08-19	0	0.025	0.025	0.026	0.023	0.030	27,894,000	730,335	0.0262	0.500	0.500	0.520	0.460	0.600	1,394,700	0.5237	8.70%
2021-08-18	0	0.023	0.021	0.023	0.021	0.023	1,380,000	29,625	0.0215	0.460	0.420	0.460	0.420	0.460	69,000	0.4293	4.55%
2021-08-17	0	0.022	0.021	0.022	0.020	0.027	16,025,000	360,370	0.0225	0.440	0.420	0.440	0.400	0.540	801,250	0.4498	10.00%
2021-08-16	0	0.020	0.020	0.021	0.019	0.027	21,900,000	445,740	0.0204	0.400	0.400	0.420	0.380	0.540	1,095,000	0.4071	-25.93%
2021-08-13	0	0.027	0.022	0.027	0.024	0.027	315,000	7,905	0.0251	0.540	0.440	0.540	0.480	0.540	15,750	0.5019	8.00%
2021-08-12	0	0.025	0.022	0.025	-	-	0	0	-	0.500	0.440	0.500	-	-	0	-	0.00%
2021-08-11	0	0.025	0.022	0.025	-	-	0	0	-	0.500	0.440	0.500	-	-	0	-	0.00%
2021-08-10	0	0.025	0.023	0.025	0.024	0.026	405,000	10,275	0.0254	0.500	0.460	0.500	0.480	0.520	20,250	0.5074	4.17%
2021-08-09	0	0.024	0.022	0.024	0.021	0.024	690,000	15,195	0.0220	0.480	0.440	0.480	0.420	0.480	34,500	0.4404	0.00%
2021-08-06	0	0.024	0.022	0.024	-	-	0	0	-	0.480	0.440	0.480	-	-	0	-	0.00%
2021-08-05	0	0.024	0.022	0.024	0.022	0.024	318,000	7,221	0.0227	0.480	0.440	0.480	0.440	0.480	15,900	0.4542	0.00%
2021-08-04	0	0.024	0.022	0.024	-	-	0	0	-	0.480	0.440	0.480	-	-	0	-	0.00%
2021-08-03	0	0.024	0.021	0.024	0.020	0.024	855,000	18,330	0.0214	0.480	0.420	0.480	0.400	0.480	42,750	0.4288	0.00%
2021-08-02	0	0.024	0.021	0.024	-	-	0	0	-	0.480	0.420	0.480	-	-	0	-	0.00%
2021-07-30	0	0.024	0.021	0.024	-	-	0	0	-	0.480	0.420	0.480	-	-	0	-	0.00%
2021-07-29	0	0.024	0.022	0.024	0.021	0.024	1,530,000	33,975	0.0222	0.480	0.440	0.480	0.420	0.480	76,500	0.4441	4.35%
2021-07-28	0	0.023	0.021	0.023	0.018	0.023	8,055,000	162,615	0.0202	0.460	0.420	0.460	0.360	0.460	402,750	0.4038	-4.17%
2021-07-27	0	0.024	0.020	0.024	0.020	0.024	2,190,000	48,075	0.0220	0.480	0.400	0.480	0.400	0.480	109,500	0.4390	-7.69%
2021-07-26	0	0.026	0.024	0.026	0.024	0.026	525,000	12,885	0.0245	0.520	0.480	0.520	0.480	0.520	26,250	0.4909	0.00%
2021-07-23	0	0.026	0.024	0.026	-	-	1,500,000	37,500	0.0250	0.520	0.480	0.520	-	-	75,000	0.5000	0.00%
2021-07-22	0	0.026	0.024	0.026	0.025	0.026	375,000	9,390	0.0250	0.520	0.480	0.520	0.500	0.520	18,750	0.5008	0.00%
2021-07-21	0	0.026	0.025	0.026	0.025	0.026	1,290,000	32,445	0.0252	0.520	0.500	0.520	0.500	0.520	64,500	0.5030	0.00%
2021-07-20	0	0.026	0.024	0.026	-	-	0	0	-	0.520	0.480	0.520	-	-	0	-	0.00%
2021-07-19	0	0.026	0.024	0.026	0.025	0.026	1,305,000	32,715	0.0251	0.520	0.480	0.520	0.500	0.520	65,250	0.5014	-3.70%
2021-07-16	0	0.027	0.025	0.027	0.025	0.028	645,000	16,485	0.0256	0.540	0.500	0.540	0.500	0.560	32,250	0.5112	-3.57%
2021-07-15	0	0.028	0.025	0.028	0.027	0.028	75,000	2,070	0.0276	0.560	0.500	0.560	0.540	0.560	3,750	0.5520	-3.45%
2021-07-14	0	0.029	0.026	0.029	-	-	630,000	16,380	0.0260	0.580	0.520	0.580	-	-	31,500	0.5200	0.00%
2021-07-13	0	0.029	0.026	0.029	0.026	0.029	1,785,000	46,485	0.0260	0.580	0.520	0.580	0.520	0.580	89,250	0.5208	0.00%
2021-07-12	0	0.029	0.026	0.029	0.029	0.029	165,000	4,785	0.0290	0.580	0.520	0.580	0.580	0.580	8,250	0.5800	3.57%
2021-07-09	0	0.028	0.025	0.028	0.025	0.029	675,000	17,535	0.0260	0.560	0.500	0.560	0.500	0.580	33,750	0.5196	3.70%
2021-07-08	0	0.027	0.026	0.027	0.027	0.027	240,000	6,480	0.0270	0.540	0.520	0.540	0.540	0.540	12,000	0.5400	-3.57%
2021-07-07	0	0.028	0.026	0.028	0.024	0.032	4,620,000	123,810	0.0268	0.560	0.520	0.560	0.480	0.640	231,000	0.5360	7.69%
2021-07-06	0	0.026	0.024	0.026	0.025	0.026	735,000	18,390	0.0250	0.520	0.480	0.520	0.500	0.520	36,750	0.5004	-3.70%
2021-07-05	0	0.027	0.026	0.028	0.025	0.027	7,530,000	192,330	0.0255	0.540	0.520	0.560	0.500	0.540	376,500	0.5108	-6.90%
2021-07-02	0	0.029	0.027	0.029	0.027	0.029	2,130,000	58,980	0.0277	0.580	0.540	0.580	0.540	0.580	106,500	0.5538	-3.33%
2021-06-30	0	0.030	0.028	0.030	-	-	0	0	-	0.600	0.560	0.600	-	-	0	-	0.00%
2021-06-29	0	0.030	0.028	0.032	-	-	0	0	-	0.600	0.560	0.640	-	-	0	-	0.00%
2021-06-28	0	0.030	0.030	0.032	-	-	0	0	-	0.600	0.600	0.640	-	-	0	-	0.00%
2021-06-25	0	0.030	0.028	0.031	0.027	0.030	1,665,000	47,400	0.0285	0.600	0.560	0.620	0.540	0.600	83,250	0.5694	7.14%
2021-06-24	0	0.028	0.028	0.030	0.028	0.029	540,000	15,135	0.0280	0.560	0.560	0.600	0.560	0.580	27,000	0.5606	-9.68%
2021-06-23	0	0.031	0.029	0.031	0.030	0.031	615,000	18,720	0.0304	0.620	0.580	0.620	0.600	0.620	30,750	0.6088	6.90%
2021-06-22	0	0.029	0.027	0.031	0.027	0.031	1,245,000	35,640	0.0286	0.580	0.540	0.620	0.540	0.620	62,250	0.5725	11.54%
2021-06-21	0	0.026	0.026	0.028	0.025	0.026	750,000	19,425	0.0259	0.520	0.520	0.560	0.500	0.520	37,500	0.5180	0.00%
2021-06-18	0	0.026	0.026	0.027	0.025	0.028	6,210,000	160,890	0.0259	0.520	0.520	0.540	0.500	0.560	310,500	0.5182	-13.33%
2021-06-17	0	0.030	0.029	0.030	0.028	0.030	245,000	7,195	0.0294	0.600	0.580	0.600	0.560	0.600	12,250	0.5873	0.00%
2021-06-16	0	0.030	0.028	0.030	0.028	0.030	2,550,000	73,440	0.0288	0.600	0.560	0.600	0.560	0.600	127,500	0.5760	-6.25%
2021-06-15	0	0.032	0.030	0.037	0.032	0.032	675,000	21,600	0.0320	0.640	0.600	0.740	0.640	0.640	33,750	0.6400	0.00%
2021-06-11	0	0.032	0.032	0.034	0.032	0.032	325,000	10,360	0.0319	0.640	0.640	0.680	0.640	0.640	16,250	0.6375	-8.57%
2021-06-10	0	0.035	0.031	0.035	0.032	0.037	885,000	29,175	0.0330	0.700	0.620	0.700	0.640	0.740	44,250	0.6593	0.00%
2021-06-09	0	0.035	0.031	0.035	0.032	0.035	795,000	26,340	0.0331	0.700	0.620	0.700	0.640	0.700	39,750	0.6626	0.00%
2021-06-08	0	0.035	0.033	0.035	0.030	0.038	44,715,000	1,429,215	0.0320	0.700	0.660	0.700	0.600	0.760	2,235,750	0.6393	9.37%
2021-06-07	0	0.032	0.032	0.033	0.031	0.034	3,990,000	127,845	0.0320	0.640	0.640	0.660	0.620	0.680	199,500	0.6408	10.34%
2021-06-04	0	0.029	0.029	0.031	0.026	0.037	5,370,000	164,820	0.0307	0.580	0.580	0.620	0.520	0.740	268,500	0.6139	-3.33%
2021-06-03	0	0.030	0.030	0.031	0.030	0.035	6,075,000	188,745	0.0311	0.600	0.600	0.620	0.600	0.700	303,750	0.6214	-6.25%
2021-06-02	0	0.032	0.031	0.035	0.032	0.032	1,140,000	36,480	0.0320	0.640	0.620	0.700	0.640	0.640	57,000	0.6400	0.00%
2021-06-01	0	0.032	0.032	0.033	0.032	0.032	1,185,000	37,920	0.0320	0.640	0.640	0.660	0.640	0.640	59,250	0.6400	0.00%
2021-05-31	0	0.032	0.032	0.035	0.031	0.038	150,000	5,415	0.0361	0.640	0.640	0.700	0.620	0.760	7,500	0.7220	-3.03%
2021-05-28	0	0.033	0.031	0.033	0.031	0.034	600,000	19,290	0.0322	0.660	0.620	0.660	0.620	0.680	30,000	0.6430	-2.94%
2021-05-27	0	0.034	0.032	0.034	0.031	0.035	2,550,000	80,505	0.0316	0.680	0.640	0.680	0.620	0.700	127,500	0.6314	-5.56%
2021-05-26	0	0.036	0.033	0.036	0.033	0.038	3,945,000	145,020	0.0368	0.720	0.660	0.720	0.660	0.760	197,250	0.7352	5.88%
2021-05-25	0	0.034	0.034	0.037	0.032	0.044	20,640,000	762,165	0.0369	0.680	0.680	0.740	0.640	0.880	1,032,000	0.7385	-12.82%
2021-05-24	0	0.039	0.037	0.038	0.024	0.050	89,770,000	3,487,185	0.0388	0.780	0.740	0.760	0.480	1.000	4,488,500	0.7769	69.57%
2021-05-21	0	0.023	0.023	0.024	0.023	0.024	152,500	3,630	0.0238	0.460	0.460	0.480	0.460	0.480	7,625	0.4761	-4.17%
2021-05-20	0	0.024	0.024	0.027	0.024	0.024	1,845,000	44,280	0.0240	0.480	0.480	0.540	0.480	0.480	92,250	0.4800	0.00%
2021-05-18	0	0.024	0.022	0.024	0.023	0.024	405,000	9,330	0.0230	0.480	0.440	0.480	0.460	0.480	20,250	0.4607	4.35%
2021-05-17	0	0.023	0.022	0.024	-	-	0	0	-	0.460	0.440	0.480	-	-	0	-	0.00%
2021-05-14	0	0.023	0.022	0.024	0.023	0.023	2,850,000	65,550	0.0230	0.460	0.440	0.480	0.460	0.460	142,500	0.4600	0.00%
2021-05-13	0	0.023	0.022	0.024	-	-	0	0	-	0.460	0.440	0.480	-	-	0	-	0.00%
2021-05-12	0	0.023	0.023	0.024	0.023	0.023	3,510,000	80,730	0.0230	0.460	0.460	0.480	0.460	0.460	175,500	0.4600	-4.17%
2021-05-11	0	0.024	0.023	0.024	-	-	0	0	-	0.480	0.460	0.480	-	-	0	-	0.00%
2021-05-10	0	0.024	0.023	0.027	-	-	0	0	-	0.480	0.460	0.540	-	-	0	-	0.00%
2021-05-07	0	0.024	0.023	0.027	-	-	0	0	-	0.480	0.460	0.540	-	-	0	-	0.00%
2021-05-06	0	0.024	0.023	0.027	-	-	0	0	-	0.480	0.460	0.540	-	-	0	-	0.00%
2021-05-05	0	0.024	0.023	0.027	0.023	0.024	355,000	8,445	0.0238	0.480	0.460	0.540	0.460	0.480	17,750	0.4758	0.00%
2021-05-04	0	0.024	0.023	0.024	0.022	0.024	2,100,000	48,360	0.0230	0.480	0.460	0.480	0.440	0.480	105,000	0.4606	0.00%
2021-05-03	0	0.024	0.022	0.024	-	-	0	0	-	0.480	0.440	0.480	-	-	0	-	0.00%
2021-04-30	0	0.024	0.023	0.024	-	-	0	0	-	0.480	0.460	0.480	-	-	0	-	0.00%
2021-04-29	0	0.024	0.022	0.024	-	-	0	0	-	0.480	0.440	0.480	-	-	0	-	0.00%
2021-04-28	0	0.024	0.022	0.024	-	-	0	0	-	0.480	0.440	0.480	-	-	0	-	0.00%
2021-04-27	0	0.024	0.022	0.024	0.022	0.025	2,940,000	67,710	0.0230	0.480	0.440	0.480	0.440	0.500	147,000	0.4606	4.35%
2021-04-26	0	0.023	0.023	0.026	0.022	0.023	885,000	20,085	0.0227	0.460	0.460	0.520	0.440	0.460	44,250	0.4539	0.00%
2021-04-23	0	0.023	0.023	0.026	0.023	0.023	465,000	10,695	0.0230	0.460	0.460	0.520	0.460	0.460	23,250	0.4600	0.00%
2021-04-22	0	0.023	0.023	0.026	0.023	0.023	570,000	13,110	0.0230	0.460	0.460	0.520	0.460	0.460	28,500	0.4600	4.55%
2021-04-21	0	0.022	0.022	0.023	0.022	0.022	15,000	330	0.0220	0.440	0.440	0.460	0.440	0.440	750	0.4400	-4.35%
2021-04-20	0	0.023	0.022	0.023	0.023	0.023	45,000	1,035	0.0230	0.460	0.440	0.460	0.460	0.460	2,250	0.4600	0.00%
2021-04-19	0	0.023	0.022	0.023	0.023	0.024	1,065,000	24,510	0.0230	0.460	0.440	0.460	0.460	0.480	53,250	0.4603	0.00%
2021-04-16	0	0.023	0.021	0.023	-	-	0	0	-	0.460	0.420	0.460	-	-	0	-	0.00%
2021-04-15	0	0.023	0.021	0.023	-	-	0	0	-	0.460	0.420	0.460	-	-	0	-	0.00%
2021-04-14	0	0.023	0.021	0.023	-	-	0	0	-	0.460	0.420	0.460	-	-	0	-	0.00%
2021-04-13	0	0.023	0.021	0.023	-	-	0	0	-	0.460	0.420	0.460	-	-	0	-	0.00%
2021-04-12	0	0.023	0.021	0.023	0.023	0.023	15,000	345	0.0230	0.460	0.420	0.460	0.460	0.460	750	0.4600	0.00%
2021-04-09	0	0.023	0.021	0.023	0.021	0.023	45,000	975	0.0217	0.460	0.420	0.460	0.420	0.460	2,250	0.4333	4.55%
2021-04-08	0	0.022	0.021	0.023	-	-	0	0	-	0.440	0.420	0.460	-	-	0	-	0.00%
2021-04-07	0	0.022	0.021	0.022	0.022	0.022	105,000	2,310	0.0220	0.440	0.420	0.440	0.440	0.440	5,250	0.4400	0.00%
2021-04-01	0	0.022	0.021	0.022	0.022	0.023	1,095,000	24,510	0.0224	0.440	0.420	0.440	0.440	0.460	54,750	0.4477	0.00%
2021-03-31	0	0.022	0.021	0.022	0.021	0.022	5,670,000	124,620	0.0220	0.440	0.420	0.440	0.420	0.440	283,500	0.4396	0.00%
2021-03-30	0	0.022	0.022	0.024	0.022	0.022	30,000	660	0.0220	0.440	0.440	0.480	0.440	0.440	1,500	0.4400	-4.35%
2021-03-29	0	0.023	0.022	0.024	-	-	0	0	-	0.460	0.440	0.480	-	-	0	-	0.00%
2021-03-26	0	0.023	0.023	0.024	0.022	0.024	135,000	3,120	0.0231	0.460	0.460	0.480	0.440	0.480	6,750	0.4622	-4.17%
2021-03-25	0	0.024	0.023	0.024	-	-	0	0	-	0.480	0.460	0.480	-	-	0	-	0.00%
2021-03-24	0	0.024	0.024	0.025	0.022	0.025	1,110,000	25,260	0.0228	0.480	0.480	0.500	0.440	0.500	55,500	0.4551	-4.00%
2021-03-23	0	0.025	0.023	0.025	0.024	0.025	1,755,000	42,945	0.0245	0.500	0.460	0.500	0.480	0.500	87,750	0.4894	-7.41%
2021-03-22	0	0.027	0.024	0.027	0.025	0.027	1,155,000	29,085	0.0252	0.540	0.480	0.540	0.500	0.540	57,750	0.5036	8.00%
2021-03-19	0	0.025	0.024	0.025	0.024	0.025	585,000	14,055	0.0240	0.500	0.480	0.500	0.480	0.500	29,250	0.4805	4.17%
2021-03-18	0	0.024	0.024	0.025	0.024	0.024	930,000	22,320	0.0240	0.480	0.480	0.500	0.480	0.480	46,500	0.4800	-4.00%
2021-03-17	0	0.025	0.023	0.025	-	-	0	0	-	0.500	0.460	0.500	-	-	0	-	0.00%
2021-03-16	0	0.025	0.023	0.025	-	-	0	0	-	0.500	0.460	0.500	-	-	0	-	0.00%
2021-03-15	0	0.025	0.023	0.025	0.023	0.025	55,000	1,285	0.0234	0.500	0.460	0.500	0.460	0.500	2,750	0.4673	0.00%
2021-03-12	0	0.025	0.024	0.025	0.023	0.025	1,110,000	26,265	0.0237	0.500	0.480	0.500	0.460	0.500	55,500	0.4732	0.00%
2021-03-11	0	0.025	0.024	0.025	0.023	0.026	5,310,000	128,625	0.0242	0.500	0.480	0.500	0.460	0.520	265,500	0.4845	-3.85%
2021-03-10	0	0.026	0.024	0.026	-	-	0	0	-	0.520	0.480	0.520	-	-	0	-	0.00%
2021-03-09	0	0.026	0.024	0.026	0.025	0.026	1,155,000	29,055	0.0252	0.520	0.480	0.520	0.500	0.520	57,750	0.5031	-3.70%
2021-03-08	0	0.027	0.026	0.027	-	-	0	0	-	0.540	0.520	0.540	-	-	0	-	0.00%
2021-03-05	0	0.027	0.026	0.027	0.027	0.027	1,770,000	47,790	0.0270	0.540	0.520	0.540	0.540	0.540	88,500	0.5400	0.00%
2021-03-04	0	0.027	0.027	0.028	0.027	0.027	320,000	8,620	0.0269	0.540	0.540	0.560	0.540	0.540	16,000	0.5387	-3.57%
2021-03-03	0	0.028	0.027	0.029	0.027	0.029	1,185,000	32,595	0.0275	0.560	0.540	0.580	0.540	0.580	59,250	0.5501	3.70%
2021-03-02	0	0.027	0.027	0.028	0.027	0.030	785,000	21,730	0.0277	0.540	0.540	0.560	0.540	0.600	39,250	0.5536	-6.90%
2021-03-01	0	0.029	0.028	0.029	0.029	0.030	4,965,000	148,275	0.0299	0.580	0.560	0.580	0.580	0.600	248,250	0.5973	-3.33%
2021-02-26	0	0.030	0.028	0.030	0.028	0.030	2,310,000	68,130	0.0295	0.600	0.560	0.600	0.560	0.600	115,500	0.5899	0.00%
2021-02-25	0	0.030	0.029	0.031	0.027	0.031	7,665,000	212,445	0.0277	0.600	0.580	0.620	0.540	0.620	383,250	0.5543	11.11%
2021-02-24	0	0.027	0.027	0.029	0.027	0.028	1,995,000	55,815	0.0280	0.540	0.540	0.580	0.540	0.560	99,750	0.5595	-3.57%
2021-02-23	0	0.028	0.027	0.028	0.027	0.028	5,100,000	137,715	0.0270	0.560	0.540	0.560	0.540	0.560	255,000	0.5401	0.00%
2021-02-22	0	0.028	0.027	0.028	0.026	0.028	5,505,000	149,280	0.0271	0.560	0.540	0.560	0.520	0.560	275,250	0.5423	-9.68%
2021-02-19	0	0.031	0.029	0.031	0.027	0.035	4,020,000	121,170	0.0301	0.620	0.580	0.620	0.540	0.700	201,000	0.6028	0.00%
2021-02-18	0	0.031	0.030	0.031	0.025	0.034	13,350,000	412,965	0.0309	0.620	0.600	0.620	0.500	0.680	667,500	0.6187	24.00%
2021-02-17	0	0.025	0.024	0.025	0.023	0.026	660,000	15,255	0.0231	0.500	0.480	0.500	0.460	0.520	33,000	0.4623	0.00%
2021-02-16	0	0.025	0.024	0.025	0.024	0.026	1,902,500	47,297	0.0249	0.500	0.480	0.500	0.480	0.520	95,125	0.4972	-3.85%
2021-02-11	0	0.026	0.025	0.026	0.025	0.029	3,135,000	81,555	0.0260	0.520	0.500	0.520	0.500	0.580	156,750	0.5203	4.00%
2021-02-10	0	0.025	0.023	0.025	0.022	0.025	12,900,000	300,540	0.0233	0.500	0.460	0.500	0.440	0.500	645,000	0.4660	8.70%
2021-02-09	0	0.023	0.023	0.024	0.023	0.023	135,000	3,105	0.0230	0.460	0.460	0.480	0.460	0.460	6,750	0.4600	0.00%
2021-02-08	0	0.023	0.021	0.023	0.022	0.024	7,515,000	166,815	0.0222	0.460	0.420	0.460	0.440	0.480	375,750	0.4440	4.55%
2021-02-05	0	0.022	0.021	0.022	0.021	0.022	465,000	9,780	0.0210	0.440	0.420	0.440	0.420	0.440	23,250	0.4206	4.76%
2021-02-04	0	0.021	0.021	0.022	0.021	0.021	765,000	16,065	0.0210	0.420	0.420	0.440	0.420	0.420	38,250	0.4200	0.00%
2021-02-03	0	0.021	0.021	0.022	-	-	0	0	-	0.420	0.420	0.440	-	-	0	-	0.00%
2021-02-02	0	0.021	0.020	0.022	-	-	0	0	-	0.420	0.400	0.440	-	-	0	-	0.00%
2021-02-01	0	0.021	0.020	0.022	0.021	0.021	2,955,020	62,055	0.0210	0.420	0.400	0.440	0.420	0.420	147,751	0.4200	5.00%
2021-01-29	0	0.020	0.020	0.021	0.020	0.020	1,005,000	20,100	0.0200	0.400	0.400	0.420	0.400	0.400	50,250	0.4000	-4.76%
2021-01-28	0	0.021	0.020	0.021	-	-	0	0	-	0.420	0.400	0.420	-	-	0	-	0.00%
2021-01-27	0	0.021	0.020	0.021	0.021	0.021	15,000	315	0.0210	0.420	0.400	0.420	0.420	0.420	750	0.4200	0.00%
2021-01-26	0	0.021	0.020	0.021	0.020	0.021	120,000	2,430	0.0203	0.420	0.400	0.420	0.400	0.420	6,000	0.4050	5.00%
2021-01-25	0	0.020	0.020	0.021	0.020	0.024	2,310,000	48,315	0.0209	0.400	0.400	0.420	0.400	0.480	115,500	0.4183	-13.04%
2021-01-22	0	0.023	0.021	0.023	0.020	0.026	1,420,000	32,385	0.0228	0.460	0.420	0.460	0.400	0.520	71,000	0.4561	0.00%
2021-01-21	0	0.023	0.020	0.023	0.020	0.025	2,870,000	59,580	0.0208	0.460	0.400	0.460	0.400	0.500	143,500	0.4152	15.00%
2021-01-20	0	0.020	0.019	0.020	0.019	0.021	2,205,000	44,010	0.0200	0.400	0.380	0.400	0.380	0.420	110,250	0.3992	5.26%
2021-01-19	0	0.019	0.019	0.020	0.020	0.020	210,000	4,200	0.0200	0.380	0.380	0.400	0.400	0.400	10,500	0.4000	0.00%
2021-01-18	0	0.019	0.019	0.020	0.018	0.019	2,465,000	46,800	0.0190	0.380	0.380	0.400	0.360	0.380	123,250	0.3797	0.00%
2021-01-15	0	0.019	0.019	0.020	0.019	0.019	75,000	1,425	0.0190	0.380	0.380	0.400	0.380	0.380	3,750	0.3800	0.00%
2021-01-14	0	0.019	0.018	0.019	0.018	0.019	4,335,000	80,205	0.0185	0.380	0.360	0.380	0.360	0.380	216,750	0.3700	0.00%
2021-01-13	0	0.019	0.018	0.019	-	-	0	0	-	0.380	0.360	0.380	-	-	0	-	0.00%
2021-01-12	0	0.019	0.019	0.020	0.018	0.018	45,000	810	0.0180	0.380	0.380	0.400	0.360	0.360	2,250	0.3600	-5.00%
2021-01-11	0	0.020	0.019	0.020	0.019	0.020	1,425,000	27,165	0.0191	0.400	0.380	0.400	0.380	0.400	71,250	0.3813	5.26%
2021-01-08	0	0.019	0.019	0.020	-	-	0	0	-	0.380	0.380	0.400	-	-	0	-	0.00%
2021-01-07	0	0.019	0.019	0.020	0.019	0.020	1,995,000	39,885	0.0200	0.380	0.380	0.400	0.380	0.400	99,750	0.3998	0.00%
2021-01-06	0	0.019	0.018	0.020	0.018	0.020	14,635,000	271,830	0.0186	0.380	0.360	0.400	0.360	0.400	731,750	0.3715	-5.00%
2021-01-05	0	0.020	0.019	0.020	0.019	0.020	15,485,000	309,655	0.0200	0.400	0.380	0.400	0.380	0.400	774,250	0.3999	-4.76%
2021-01-04	0	0.021	0.020	0.021	0.021	0.021	1,335,000	28,035	0.0210	0.420	0.400	0.420	0.420	0.420	66,750	0.4200	-4.55%
2020-12-31	0	0.022	0.021	0.022	0.021	0.022	1,035,000	21,750	0.0210	0.440	0.420	0.440	0.420	0.440	51,750	0.4203	0.00%
2020-12-30	0	0.022	0.021	0.022	0.022	0.023	1,545,000	35,415	0.0229	0.440	0.420	0.440	0.440	0.460	77,250	0.4584	0.00%
2020-12-29	0	0.022	0.021	0.022	0.021	0.022	6,150,000	135,255	0.0220	0.440	0.420	0.440	0.420	0.440	307,500	0.4399	4.76%
2020-12-28	0	0.021	0.020	0.021	0.021	0.021	1,950,000	40,950	0.0210	0.420	0.400	0.420	0.420	0.420	97,500	0.4200	-8.70%
2020-12-24	0	0.023	0.021	0.023	-	-	0	0	-	0.460	0.420	0.460	-	-	0	-	0.00%
2020-12-23	0	0.023	0.021	0.023	-	-	0	0	-	0.460	0.420	0.460	-	-	0	-	0.00%
2020-12-22	0	0.023	0.021	0.023	-	-	0	0	-	0.460	0.420	0.460	-	-	0	-	0.00%
2020-12-21	0	0.023	0.021	0.023	-	-	0	0	-	0.460	0.420	0.460	-	-	0	-	0.00%
2020-12-18	0	0.023	0.021	0.023	-	-	0	0	-	0.460	0.420	0.460	-	-	0	-	0.00%
2020-12-17	0	0.023	0.022	0.023	0.021	0.023	420,000	9,120	0.0217	0.460	0.440	0.460	0.420	0.460	21,000	0.4343	4.55%
2020-12-16	0	0.022	0.021	0.022	0.021	0.023	5,835,000	128,490	0.0220	0.440	0.420	0.440	0.420	0.460	291,750	0.4404	4.76%
2020-12-15	0	0.021	0.021	0.023	0.021	0.021	65,000	1,335	0.0205	0.420	0.420	0.460	0.420	0.420	3,250	0.4108	0.00%
2020-12-14	0	0.021	0.021	0.024	-	-	0	0	-	0.420	0.420	0.480	-	-	0	-	0.00%
2020-12-11	0	0.021	0.021	0.024	-	-	0	0	-	0.420	0.420	0.480	-	-	0	-	0.00%
2020-12-10	0	0.021	0.021	0.024	-	-	0	0	-	0.420	0.420	0.480	-	-	0	-	0.00%
2020-12-09	0	0.021	0.021	0.025	0.021	0.021	15,000	315	0.0210	0.420	0.420	0.500	0.420	0.420	750	0.4200	-4.55%
2020-12-08	0	0.022	0.021	0.025	-	-	0	0	-	0.440	0.420	0.500	-	-	0	-	0.00%
2020-12-07	0	0.022	0.022	0.023	-	-	0	0	-	0.440	0.440	0.460	-	-	0	-	0.00%
2020-12-04	0	0.022	0.022	0.023	0.022	0.022	15,000	330	0.0220	0.440	0.440	0.460	0.440	0.440	750	0.4400	-4.35%
2020-12-03	0	0.023	0.022	0.024	-	-	0	0	-	0.460	0.440	0.480	-	-	0	-	0.00%
2020-12-02	0	0.023	0.022	0.023	0.023	0.023	510,000	11,730	0.0230	0.460	0.440	0.460	0.460	0.460	25,500	0.4600	0.00%
2020-12-01	0	0.023	0.022	0.024	-	-	0	0	-	0.460	0.440	0.480	-	-	0	-	0.00%
2020-11-30	0	0.023	0.022	0.023	-	-	0	0	-	0.460	0.440	0.460	-	-	0	-	0.00%
2020-11-27	0	0.023	0.023	0.024	0.022	0.023	390,000	8,775	0.0225	0.460	0.460	0.480	0.440	0.460	19,500	0.4500	4.55%
2020-11-26	0	0.022	0.021	0.024	-	-	0	0	-	0.440	0.420	0.480	-	-	0	-	0.00%
2020-11-25	0	0.022	0.022	0.024	0.022	0.022	75,000	1,650	0.0220	0.440	0.440	0.480	0.440	0.440	3,750	0.4400	-4.35%
2020-11-24	0	0.023	0.023	0.025	0.021	0.023	660,000	15,000	0.0227	0.460	0.460	0.500	0.420	0.460	33,000	0.4545	4.55%
2020-11-23	0	0.022	0.022	0.025	0.022	0.023	345,000	7,620	0.0221	0.440	0.440	0.500	0.440	0.460	17,250	0.4417	-4.35%
2020-11-20	0	0.023	0.022	0.024	0.022	0.023	225,000	5,085	0.0226	0.460	0.440	0.480	0.440	0.460	11,250	0.4520	4.55%
2020-11-19	0	0.022	0.022	0.024	0.022	0.023	2,055,000	46,560	0.0227	0.440	0.440	0.480	0.440	0.460	102,750	0.4531	-12.00%
2020-11-18	0	0.025	0.023	0.025	-	-	0	0	-	0.500	0.460	0.500	-	-	0	-	0.00%
2020-11-17	0	0.025	0.023	0.025	0.022	0.029	975,000	24,000	0.0246	0.500	0.460	0.500	0.440	0.580	48,750	0.4923	4.17%
2020-11-16	0	0.024	0.024	0.025	0.021	0.031	5,355,000	139,095	0.0260	0.480	0.480	0.500	0.420	0.620	267,750	0.5195	20.00%
2020-11-13	0	0.020	0.019	0.020	0.020	0.020	585,000	11,700	0.0200	0.400	0.380	0.400	0.400	0.400	29,250	0.4000	5.26%
2020-11-12	0	0.019	0.019	0.020	0.019	0.019	45,000	855	0.0190	0.380	0.380	0.400	0.380	0.380	2,250	0.3800	-5.00%
2020-11-11	0	0.020	0.020	0.022	0.018	0.019	1,110,000	20,430	0.0184	0.400	0.400	0.440	0.360	0.380	55,500	0.3681	0.00%
2020-11-10	0	0.020	0.018	0.020	0.020	0.020	255,000	5,100	0.0200	0.400	0.360	0.400	0.400	0.400	12,750	0.4000	0.00%
2020-11-09	0	0.020	0.018	0.020	-	-	0	0	-	0.400	0.360	0.400	-	-	0	-	0.00%
2020-11-06	0	0.020	0.019	0.021	-	-	0	0	-	0.400	0.380	0.420	-	-	0	-	0.00%
2020-11-05	0	0.020	0.019	0.021	0.020	0.020	2,700,000	54,000	0.0200	0.400	0.380	0.420	0.400	0.400	135,000	0.4000	0.00%
2020-11-04	0	0.020	0.020	0.021	0.020	0.020	450,000	9,000	0.0200	0.400	0.400	0.420	0.400	0.400	22,500	0.4000	-4.76%
2020-11-03	0	0.021	0.019	0.022	0.019	0.022	2,085,000	41,790	0.0200	0.420	0.380	0.440	0.380	0.440	104,250	0.4009	-8.70%
2020-11-02	0	0.023	0.020	0.024	0.015	0.025	12,585,000	238,350	0.0189	0.460	0.400	0.480	0.300	0.500	629,250	0.3788	-4.17%
2020-10-30	0	0.024	0.019	0.025	0.019	0.024	285,000	6,150	0.0216	0.480	0.380	0.500	0.380	0.480	14,250	0.4316	26.32%
2020-10-29	0	0.019	0.019	0.022	0.019	0.019	75,000	1,425	0.0190	0.380	0.380	0.440	0.380	0.380	3,750	0.3800	-5.00%
2020-10-28	0	0.020	0.020	0.024	0.020	0.023	1,500,000	31,230	0.0208	0.400	0.400	0.480	0.400	0.460	75,000	0.4164	-4.76%
2020-10-27	0	0.021	0.021	0.023	0.021	0.021	2,355,000	49,455	0.0210	0.420	0.420	0.460	0.420	0.420	117,750	0.4200	0.00%
2020-10-23	0	0.021	0.021	0.023	-	-	0	0	-	0.420	0.420	0.460	-	-	0	-	0.00%
2020-10-22	0	0.021	0.021	0.023	-	-	12,500	187	0.0150	0.420	0.420	0.460	-	-	625	0.2992	0.00%
2020-10-21	0	0.021	0.021	0.023	-	-	0	0	-	0.420	0.420	0.460	-	-	0	-	0.00%
2020-10-20	0	0.021	0.021	0.023	-	-	0	0	-	0.420	0.420	0.460	-	-	0	-	0.00%
2020-10-19	0	0.021	0.020	0.023	0.021	0.022	330,000	6,945	0.0210	0.420	0.400	0.460	0.420	0.440	16,500	0.4209	-4.55%
2020-10-16	0	0.022	0.021	0.023	-	-	0	0	-	0.440	0.420	0.460	-	-	0	-	0.00%
2020-10-15	0	0.022	0.021	0.023	0.021	0.022	255,000	5,370	0.0211	0.440	0.420	0.460	0.420	0.440	12,750	0.4212	4.76%
2020-10-14	0	0.021	0.021	0.022	0.021	0.021	205,000	4,245	0.0207	0.420	0.420	0.440	0.420	0.420	10,250	0.4141	0.00%
2020-10-12	0	0.021	0.021	0.023	-	-	0	0	-	0.420	0.420	0.460	-	-	0	-	0.00%
2020-10-09	0	0.021	0.021	0.023	-	-	0	0	-	0.420	0.420	0.460	-	-	0	-	0.00%
2020-10-08	0	0.021	0.021	0.023	0.021	0.021	75,000	1,575	0.0210	0.420	0.420	0.460	0.420	0.420	3,750	0.4200	0.00%
2020-10-07	0	0.021	0.021	0.024	-	-	0	0	-	0.420	0.420	0.480	-	-	0	-	0.00%
2020-10-06	0	0.021	0.021	0.024	-	-	0	0	-	0.420	0.420	0.480	-	-	0	-	0.00%
2020-10-05	0	0.021	0.021	0.024	0.021	0.021	15,000	315	0.0210	0.420	0.420	0.480	0.420	0.420	750	0.4200	-4.55%
2020-09-30	0	0.022	0.021	0.024	0.022	0.022	120,000	2,640	0.0220	0.440	0.420	0.480	0.440	0.440	6,000	0.4400	0.00%
2020-09-29	0	0.022	0.021	0.024	0.022	0.022	600,000	13,200	0.0220	0.440	0.420	0.480	0.440	0.440	30,000	0.4400	0.00%
2020-09-28	0	0.022	0.022	0.024	0.022	0.022	2,865,000	63,030	0.0220	0.440	0.440	0.480	0.440	0.440	143,250	0.4400	0.00%
2020-09-25	0	0.022	0.022	0.026	0.022	0.022	30,000	660	0.0220	0.440	0.440	0.520	0.440	0.440	1,500	0.4400	-12.00%
2020-09-24	0	0.025	0.023	0.025	-	-	0	0	-	0.500	0.460	0.500	-	-	0	-	0.00%
2020-09-23	0	0.025	0.022	0.025	0.023	0.025	1,605,000	37,005	0.0231	0.500	0.440	0.500	0.460	0.500	80,250	0.4611	8.70%
2020-09-22	0	0.023	0.023	0.027	0.022	0.023	630,710	14,290	0.0227	0.460	0.460	0.540	0.440	0.460	31,536	0.4531	0.00%
2020-09-21	0	0.023	0.022	0.027	0.023	0.023	225,000	5,175	0.0230	0.460	0.440	0.540	0.460	0.460	11,250	0.4600	0.00%
2020-09-18	0	0.023	0.023	0.025	-	-	0	0	-	0.460	0.460	0.500	-	-	0	-	4.55%
2020-09-17	0	0.022	0.022	0.027	0.022	0.022	150,000	3,300	0.0220	0.440	0.440	0.540	0.440	0.440	7,500	0.4400	-8.33%
2020-09-16	0	0.024	0.023	0.027	0.024	0.024	450,000	10,800	0.0240	0.480	0.460	0.540	0.480	0.480	22,500	0.4800	-7.69%
2020-09-15	0	0.026	0.024	0.026	-	-	0	0	-	0.520	0.480	0.520	-	-	0	-	0.00%
2020-09-14	0	0.026	0.023	0.026	-	-	0	0	-	0.520	0.460	0.520	-	-	0	-	0.00%
2020-09-11	0	0.026	0.024	0.026	-	-	0	0	-	0.520	0.480	0.520	-	-	0	-	0.00%
2020-09-10	0	0.026	0.024	0.027	-	-	0	0	-	0.520	0.480	0.540	-	-	0	-	0.00%
2020-09-09	0	0.026	0.023	0.026	0.023	0.026	1,770,000	43,380	0.0245	0.520	0.460	0.520	0.460	0.520	88,500	0.4902	13.04%
2020-09-08	0	0.023	0.023	0.025	0.023	0.023	180,000	4,140	0.0230	0.460	0.460	0.500	0.460	0.460	9,000	0.4600	0.00%
2020-09-07	0	0.023	0.023	0.024	0.023	0.023	150,000	3,450	0.0230	0.460	0.460	0.480	0.460	0.460	7,500	0.4600	0.00%
2020-09-04	0	0.023	0.023	0.025	0.023	0.023	150,000	3,450	0.0230	0.460	0.460	0.500	0.460	0.460	7,500	0.4600	-4.17%
2020-09-03	0	0.024	0.023	0.024	0.021	0.024	267,500	5,912	0.0221	0.480	0.460	0.480	0.420	0.480	13,375	0.4420	4.35%
2020-09-02	0	0.023	0.023	0.025	-	-	0	0	-	0.460	0.460	0.500	-	-	0	-	0.00%
2020-09-01	0	0.023	0.023	0.025	-	-	0	0	-	0.460	0.460	0.500	-	-	0	-	0.00%
2020-08-31	0	0.023	0.023	0.025	-	-	0	0	-	0.460	0.460	0.500	-	-	0	-	0.00%
2020-08-28	0	0.023	0.023	0.025	0.022	0.023	615,000	13,860	0.0225	0.460	0.460	0.500	0.440	0.460	30,750	0.4507	-4.17%
2020-08-27	0	0.024	0.023	0.025	0.024	0.024	180,000	4,320	0.0240	0.480	0.460	0.500	0.480	0.480	9,000	0.4800	0.00%
2020-08-26	0	0.024	0.024	0.025	0.023	0.024	185,000	4,385	0.0237	0.480	0.480	0.500	0.460	0.480	9,250	0.4741	-4.00%
2020-08-25	0	0.025	0.024	0.026	-	-	0	0	-	0.500	0.480	0.520	-	-	0	-	0.00%
2020-08-24	0	0.025	0.024	0.026	-	-	0	0	-	0.500	0.480	0.520	-	-	0	-	0.00%
2020-08-21	0	0.025	0.023	0.026	-	-	0	0	-	0.500	0.460	0.520	-	-	0	-	0.00%
2020-08-20	0	0.025	0.022	0.026	0.023	0.025	1,455,000	36,165	0.0249	0.500	0.440	0.520	0.460	0.500	72,750	0.4971	13.64%
2020-08-19	0	0.022	0.021	0.025	-	-	0	0	-	0.440	0.420	0.500	-	-	0	-	0.00%
2020-08-18	0	0.022	0.022	0.025	0.021	0.025	660,000	14,880	0.0225	0.440	0.440	0.500	0.420	0.500	33,000	0.4509	-12.00%
2020-08-17	0	0.025	0.021	0.025	-	-	0	0	-	0.500	0.420	0.500	-	-	0	-	0.00%
2020-08-14	0	0.025	0.020	0.025	-	-	0	0	-	0.500	0.400	0.500	-	-	0	-	0.00%
2020-08-13	0	0.025	0.021	0.025	0.025	0.025	15,000	375	0.0250	0.500	0.420	0.500	0.500	0.500	750	0.5000	8.70%
2020-08-12	0	0.023	0.020	0.024	-	-	0	0	-	0.460	0.400	0.480	-	-	0	-	0.00%
2020-08-11	0	0.023	0.020	0.025	0.023	0.023	165,000	3,795	0.0230	0.460	0.400	0.500	0.460	0.460	8,250	0.4600	0.00%
2020-08-10	0	0.023	0.023	0.025	0.023	0.023	270,000	6,210	0.0230	0.460	0.460	0.500	0.460	0.460	13,500	0.4600	0.00%
2020-08-07	0	0.023	0.022	0.023	0.022	0.031	9,150,000	217,020	0.0237	0.460	0.440	0.460	0.440	0.620	457,500	0.4744	4.55%
2020-08-06	0	0.022	0.022	0.024	0.022	0.022	90,000	1,980	0.0220	0.440	0.440	0.480	0.440	0.440	4,500	0.4400	-8.33%
2020-08-05	0	0.024	0.022	0.024	-	-	0	0	-	0.480	0.440	0.480	-	-	0	-	0.00%
2020-08-04	0	0.024	0.022	0.024	-	-	0	0	-	0.480	0.440	0.480	-	-	0	-	0.00%
2020-08-03	0	0.024	0.022	0.024	-	-	0	0	-	0.480	0.440	0.480	-	-	0	-	-4.00%
2020-07-31	0	0.025	0.025	0.026	0.022	0.025	667,500	15,397	0.0231	0.500	0.500	0.520	0.440	0.500	33,375	0.4613	13.64%
2020-07-30	0	0.022	0.022	0.025	-	-	0	0	-	0.440	0.440	0.500	-	-	0	-	0.00%
2020-07-29	0	0.022	0.022	0.025	0.022	0.022	30,000	660	0.0220	0.440	0.440	0.500	0.440	0.440	1,500	0.4400	0.00%
2020-07-28	0	0.022	0.022	0.025	-	-	0	0	-	0.440	0.440	0.500	-	-	0	-	0.00%
2020-07-27	0	0.022	0.022	0.025	-	-	0	0	-	0.440	0.440	0.500	-	-	0	-	0.00%
2020-07-24	0	0.022	0.022	0.025	0.022	0.022	60,000	1,320	0.0220	0.440	0.440	0.500	0.440	0.440	3,000	0.4400	-4.35%
2020-07-23	0	0.023	0.021	0.023	-	-	0	0	-	0.460	0.420	0.460	-	-	0	-	0.00%
2020-07-22	0	0.023	0.023	0.025	0.022	0.022	30,000	660	0.0220	0.460	0.460	0.500	0.440	0.440	1,500	0.4400	0.00%
2020-07-21	0	0.023	0.023	0.025	0.023	0.023	105,000	2,415	0.0230	0.460	0.460	0.500	0.460	0.460	5,250	0.4600	0.00%
2020-07-20	0	0.023	0.023	0.025	-	-	0	0	-	0.460	0.460	0.500	-	-	0	-	0.00%
2020-07-17	0	0.023	0.023	0.027	0.023	0.023	45,000	1,035	0.0230	0.460	0.460	0.540	0.460	0.460	2,250	0.4600	0.00%
2020-07-16	0	0.023	0.023	0.027	0.023	0.023	30,000	690	0.0230	0.460	0.460	0.540	0.460	0.460	1,500	0.4600	-4.17%
2020-07-15	0	0.024	0.024	0.028	0.023	0.026	1,635,000	38,085	0.0233	0.480	0.480	0.560	0.460	0.520	81,750	0.4659	-7.69%
2020-07-14	0	0.026	0.026	0.030	-	-	0	0	-	0.520	0.520	0.600	-	-	0	-	0.00%
2020-07-13	0	0.026	0.026	0.030	-	-	0	0	-	0.520	0.520	0.600	-	-	0	-	0.00%
2020-07-10	0	0.026	0.025	0.030	-	-	0	0	-	0.520	0.500	0.600	-	-	0	-	0.00%
2020-07-09	0	0.026	0.026	0.030	0.026	0.027	75,000	2,010	0.0268	0.520	0.520	0.600	0.520	0.540	3,750	0.5360	-3.70%
2020-07-08	0	0.027	0.026	0.030	-	-	0	0	-	0.540	0.520	0.600	-	-	0	-	0.00%
2020-07-07	0	0.027	0.026	0.030	0.027	0.027	90,000	2,430	0.0270	0.540	0.520	0.600	0.540	0.540	4,500	0.5400	0.00%
2020-07-06	0	0.027	0.027	0.030	0.027	0.028	2,925,000	80,385	0.0275	0.540	0.540	0.600	0.540	0.560	146,250	0.5496	-3.57%
2020-07-03	0	0.028	0.028	0.030	0.028	0.028	285,000	7,980	0.0280	0.560	0.560	0.600	0.560	0.560	14,250	0.5600	-6.67%
2020-07-02	0	0.030	0.028	0.030	-	-	0	0	-	0.600	0.560	0.600	-	-	0	-	0.00%
2020-06-30	0	0.030	0.028	0.030	-	-	0	0	-	0.600	0.560	0.600	-	-	0	-	0.00%
2020-06-29	0	0.030	0.029	0.030	0.030	0.030	210,000	6,300	0.0300	0.600	0.580	0.600	0.600	0.600	10,500	0.6000	-6.25%
2020-06-26	0	0.032	0.030	0.032	0.032	0.032	195,000	6,240	0.0320	0.640	0.600	0.640	0.640	0.640	9,750	0.6400	10.34%
2020-06-24	0	0.029	0.027	0.030	-	-	0	0	-	0.580	0.540	0.600	-	-	0	-	0.00%
2020-06-23	0	0.029	0.028	0.029	0.030	0.030	660,000	19,800	0.0300	0.580	0.560	0.580	0.600	0.600	33,000	0.6000	-3.33%
2020-06-22	0	0.030	0.030	0.032	0.030	0.030	25,000	700	0.0280	0.600	0.600	0.640	0.600	0.600	1,250	0.5600	-6.25%
2020-06-19	0	0.032	0.029	0.032	0.032	0.032	17,500	535	0.0306	0.640	0.580	0.640	0.640	0.640	875	0.6114	6.67%
2020-06-18	0	0.030	0.029	0.030	0.030	0.030	15,000	450	0.0300	0.600	0.580	0.600	0.600	0.600	750	0.6000	3.45%
2020-06-17	0	0.029	0.029	0.030	0.029	0.030	2,160,000	64,680	0.0299	0.580	0.580	0.600	0.580	0.600	108,000	0.5989	-6.45%
2020-06-16	0	0.031	0.031	0.033	0.031	0.031	615,000	19,065	0.0310	0.620	0.620	0.660	0.620	0.620	30,750	0.6200	3.33%
2020-06-15	0	0.030	0.030	0.033	0.030	0.030	1,125,500	33,761	0.0300	0.600	0.600	0.660	0.600	0.600	56,275	0.5999	0.00%
2020-06-12	0	0.030	0.030	0.032	-	-	0	0	-	0.600	0.600	0.640	-	-	0	-	0.00%
2020-06-11	0	0.030	0.030	0.033	0.030	0.030	105,000	3,150	0.0300	0.600	0.600	0.660	0.600	0.600	5,250	0.6000	0.00%
2020-06-10	0	0.030	0.030	0.033	0.030	0.030	1,095,000	32,850	0.0300	0.600	0.600	0.660	0.600	0.600	54,750	0.6000	0.00%
2020-06-09	0	0.030	0.030	0.033	0.030	0.030	150,000	4,500	0.0300	0.600	0.600	0.660	0.600	0.600	7,500	0.6000	-6.25%
2020-06-08	0	0.032	0.030	0.032	0.030	0.032	120,000	3,630	0.0303	0.640	0.600	0.640	0.600	0.640	6,000	0.6050	0.00%
2020-06-05	0	0.032	0.032	0.033	0.030	0.032	2,070,000	64,980	0.0314	0.640	0.640	0.660	0.600	0.640	103,500	0.6278	3.23%
2020-06-04	0	0.031	0.030	0.033	0.031	0.033	150,000	4,680	0.0312	0.620	0.600	0.660	0.620	0.660	7,500	0.6240	0.00%
2020-06-03	0	0.031	0.031	0.033	0.031	0.032	9,900,000	316,095	0.0319	0.620	0.620	0.660	0.620	0.640	495,000	0.6386	-8.82%
2020-06-02	0	0.034	0.031	0.034	-	-	0	0	-	0.680	0.620	0.680	-	-	0	-	-2.86%
2020-06-01	0	0.035	0.031	0.035	0.030	0.036	2,205,000	76,590	0.0347	0.700	0.620	0.700	0.600	0.720	110,250	0.6947	6.06%
2020-05-29	0	0.033	0.029	0.033	0.027	0.035	3,000,000	95,385	0.0318	0.660	0.580	0.660	0.540	0.700	150,000	0.6359	37.50%
2020-05-28	0	0.024	0.024	0.029	0.024	0.025	1,665,000	41,475	0.0249	0.480	0.480	0.580	0.480	0.500	83,250	0.4982	-4.00%
2020-05-27	0	0.025	0.024	0.025	-	-	0	0	-	0.500	0.480	0.500	-	-	0	-	0.00%
2020-05-26	0	0.025	0.024	0.027	-	-	0	0	-	0.500	0.480	0.540	-	-	0	-	0.00%
2020-05-25	0	0.025	0.024	0.027	-	-	0	0	-	0.500	0.480	0.540	-	-	0	-	0.00%
2020-05-22	0	0.025	0.024	0.025	0.025	0.025	1,065,000	26,625	0.0250	0.500	0.480	0.500	0.500	0.500	53,250	0.5000	4.17%
2020-05-21	0	0.024	0.024	0.027	0.024	0.024	90,000	2,160	0.0240	0.480	0.480	0.540	0.480	0.480	4,500	0.4800	0.00%
2020-05-20	0	0.024	0.024	0.030	0.024	0.024	1,245,000	29,880	0.0240	0.480	0.480	0.600	0.480	0.480	62,250	0.4800	0.00%
2020-05-19	0	0.024	0.024	0.030	-	-	0	0	-	0.480	0.480	0.600	-	-	0	-	0.00%
2020-05-18	0	0.024	0.024	0.030	0.024	0.025	495,000	12,195	0.0246	0.480	0.480	0.600	0.480	0.500	24,750	0.4927	0.00%
2020-05-15	0	0.024	0.024	0.030	0.024	0.025	45,000	1,095	0.0243	0.480	0.480	0.600	0.480	0.500	2,250	0.4867	-7.69%
2020-05-14	0	0.026	0.025	0.030	0.026	0.026	300,000	7,800	0.0260	0.520	0.500	0.600	0.520	0.520	15,000	0.5200	-3.70%
2020-05-13	0	0.027	0.027	0.029	0.027	0.027	300,000	8,100	0.0270	0.540	0.540	0.580	0.540	0.540	15,000	0.5400	-10.00%
2020-05-12	0	0.030	0.028	0.031	-	-	0	0	-	0.600	0.560	0.620	-	-	0	-	0.00%
2020-05-11	0	0.030	0.028	0.031	-	-	0	0	-	0.600	0.560	0.620	-	-	0	-	0.00%
2020-05-08	0	0.030	0.027	0.030	-	-	2,500	57	0.0228	0.600	0.540	0.600	-	-	125	0.4560	0.00%
2020-05-07	0	0.030	0.027	0.031	-	-	0	0	-	0.600	0.540	0.620	-	-	0	-	0.00%
2020-05-06	0	0.030	0.027	0.031	-	-	0	0	-	0.600	0.540	0.620	-	-	0	-	0.00%
2020-05-05	0	0.030	0.028	0.030	0.030	0.030	90,000	2,700	0.0300	0.600	0.560	0.600	0.600	0.600	4,500	0.6000	0.00%
2020-05-04	0	0.030	0.025	0.030	0.025	0.030	510,000	14,685	0.0288	0.600	0.500	0.600	0.500	0.600	25,500	0.5759	25.00%
2020-04-29	0	0.024	0.024	0.028	0.024	0.024	15,000	360	0.0240	0.480	0.480	0.560	0.480	0.480	750	0.4800	-7.69%
2020-04-28	0	0.026	0.024	0.028	-	-	0	0	-	0.520	0.480	0.560	-	-	0	-	0.00%
2020-04-27	0	0.026	0.024	0.028	-	-	0	0	-	0.520	0.480	0.560	-	-	0	-	0.00%
2020-04-24	0	0.026	0.024	0.028	-	-	0	0	-	0.520	0.480	0.560	-	-	0	-	0.00%
2020-04-23	0	0.026	0.024	0.027	-	-	0	0	-	0.520	0.480	0.540	-	-	0	-	0.00%
2020-04-22	0	0.026	0.024	0.026	-	-	0	0	-	0.520	0.480	0.520	-	-	0	-	0.00%
2020-04-21	0	0.026	0.024	0.025	0.025	0.028	405,000	11,175	0.0276	0.520	0.480	0.500	0.500	0.560	20,250	0.5519	-7.14%
2020-04-20	0	0.028	0.024	0.028	0.028	0.028	2,790,000	78,120	0.0280	0.560	0.480	0.560	0.560	0.560	139,500	0.5600	0.00%
2020-04-17	0	0.028	0.028	0.031	0.028	0.031	1,305,000	36,720	0.0281	0.560	0.560	0.620	0.560	0.620	65,250	0.5628	0.00%
2020-04-16	0	0.028	0.024	0.028	0.021	0.028	505,500	13,098	0.0259	0.560	0.480	0.560	0.420	0.560	25,275	0.5182	21.74%
2020-04-15	0	0.023	0.021	0.025	-	-	0	0	-	0.460	0.420	0.500	-	-	0	-	0.00%
2020-04-14	0	0.023	0.022	0.023	0.022	0.023	1,200,000	27,015	0.0225	0.460	0.440	0.460	0.440	0.460	60,000	0.4502	9.52%
2020-04-09	0	0.021	0.021	0.023	0.021	0.021	140,000	2,920	0.0209	0.420	0.420	0.460	0.420	0.420	7,000	0.4171	-4.55%
2020-04-08	0	0.022	0.020	0.022	0.022	0.022	15,000	330	0.0220	0.440	0.400	0.440	0.440	0.440	750	0.4400	-4.35%
2020-04-07	0	0.023	0.020	0.023	0.022	0.023	510,000	11,235	0.0220	0.460	0.400	0.460	0.440	0.460	25,500	0.4406	4.55%
2020-04-06	0	0.022	0.021	0.022	-	-	0	0	-	0.440	0.420	0.440	-	-	0	-	-4.35%
2020-04-03	0	0.023	0.021	0.023	0.023	0.023	630,000	14,490	0.0230	0.460	0.420	0.460	0.460	0.460	31,500	0.4600	0.00%
2020-04-02	0	0.023	0.021	0.023	0.023	0.023	120,000	2,550	0.0213	0.460	0.420	0.460	0.460	0.460	6,000	0.4250	9.52%
2020-04-01	0	0.021	0.021	0.022	0.020	0.022	1,300,000	27,360	0.0210	0.420	0.420	0.440	0.400	0.440	65,000	0.4209	5.00%
2020-03-31	0	0.020	0.020	0.021	0.020	0.024	4,575,000	102,075	0.0223	0.400	0.400	0.420	0.400	0.480	228,750	0.4462	-4.76%
2020-03-30	0	0.021	0.021	0.025	0.021	0.022	1,065,000	23,085	0.0217	0.420	0.420	0.500	0.420	0.440	53,250	0.4335	-8.70%
2020-03-27	0	0.023	0.022	0.023	0.022	0.023	90,000	2,010	0.0223	0.460	0.440	0.460	0.440	0.460	4,500	0.4467	4.55%
2020-03-26	0	0.022	0.021	0.024	0.022	0.025	4,665,000	107,745	0.0231	0.440	0.420	0.480	0.440	0.500	233,250	0.4619	0.00%
2020-03-25	0	0.022	0.021	0.023	0.022	0.022	2,520,000	55,440	0.0220	0.440	0.420	0.460	0.440	0.440	126,000	0.4400	-4.35%
2020-03-24	0	0.023	0.021	0.023	-	-	0	0	-	0.460	0.420	0.460	-	-	0	-	0.00%
2020-03-23	0	0.023	0.022	0.023	0.019	0.025	26,730,000	561,555	0.0210	0.460	0.440	0.460	0.380	0.500	1,336,500	0.4202	-8.00%
2020-03-20	0	0.025	0.024	0.027	0.024	0.026	330,000	8,055	0.0244	0.500	0.480	0.540	0.480	0.520	16,500	0.4882	-7.41%
2020-03-19	0	0.027	0.025	0.027	0.024	0.027	1,680,000	41,760	0.0249	0.540	0.500	0.540	0.480	0.540	84,000	0.4971	0.00%
2020-03-18	0	0.027	0.026	0.028	-	-	0	0	-	0.540	0.520	0.560	-	-	0	-	0.00%
2020-03-17	0	0.027	0.026	0.028	0.025	0.028	1,215,000	32,370	0.0266	0.540	0.520	0.560	0.500	0.560	60,750	0.5328	8.00%
2020-03-16	0	0.025	0.025	0.028	0.024	0.027	2,940,000	74,610	0.0254	0.500	0.500	0.560	0.480	0.540	147,000	0.5076	-13.79%
2020-03-13	0	0.029	0.026	0.029	0.024	0.029	2,355,000	60,015	0.0255	0.580	0.520	0.580	0.480	0.580	117,750	0.5097	-3.33%
2020-03-12	0	0.030	0.028	0.031	0.026	0.030	675,000	18,810	0.0279	0.600	0.560	0.620	0.520	0.600	33,750	0.5573	0.00%
2020-03-11	0	0.030	0.027	0.032	-	-	0	0	-	0.600	0.540	0.640	-	-	0	-	0.00%
2020-03-10	0	0.030	0.024	0.032	-	-	0	0	-	0.600	0.480	0.640	-	-	0	-	0.00%
2020-03-09	0	0.030	0.027	0.030	-	-	0	0	-	0.600	0.540	0.600	-	-	0	-	0.00%
2020-03-06	0	0.030	0.028	0.030	0.027	0.030	210,000	6,060	0.0289	0.600	0.560	0.600	0.540	0.600	10,500	0.5771	3.45%
2020-03-05	0	0.029	0.029	0.030	-	-	0	0	-	0.580	0.580	0.600	-	-	0	-	0.00%
2020-03-04	0	0.029	0.029	0.030	0.029	0.032	195,000	5,910	0.0303	0.580	0.580	0.600	0.580	0.640	9,750	0.6062	7.41%
2020-03-03	0	0.027	0.026	0.030	0.027	0.027	30,000	810	0.0270	0.540	0.520	0.600	0.540	0.540	1,500	0.5400	0.00%
2020-03-02	0	0.027	0.026	0.027	0.027	0.027	135,000	3,645	0.0270	0.540	0.520	0.540	0.540	0.540	6,750	0.5400	-3.57%
2020-02-28	0	0.028	0.025	0.030	-	-	0	0	-	0.560	0.500	0.600	-	-	0	-	0.00%
2020-02-27	0	0.028	0.028	0.030	0.028	0.028	105,000	2,940	0.0280	0.560	0.560	0.600	0.560	0.560	5,250	0.5600	0.00%
2020-02-26	0	0.028	0.028	0.030	0.027	0.028	1,380,000	38,430	0.0278	0.560	0.560	0.600	0.540	0.560	69,000	0.5570	3.70%
2020-02-25	0	0.027	0.025	0.031	0.030	0.030	105,000	3,150	0.0300	0.540	0.500	0.620	0.600	0.600	5,250	0.6000	0.00%
2020-02-24	0	0.027	0.027	0.028	0.027	0.028	1,245,000	33,630	0.0270	0.540	0.540	0.560	0.540	0.560	62,250	0.5402	-12.90%
2020-02-21	0	0.031	0.027	0.031	-	-	0	0	-	0.620	0.540	0.620	-	-	0	-	0.00%
2020-02-20	0	0.031	0.027	0.031	-	-	0	0	-	0.620	0.540	0.620	-	-	0	-	0.00%
2020-02-19	0	0.031	0.028	0.031	0.031	0.031	360,000	11,160	0.0310	0.620	0.560	0.620	0.620	0.620	18,000	0.6200	10.71%
2020-02-18	0	0.028	0.028	0.031	0.028	0.028	15,000	420	0.0280	0.560	0.560	0.620	0.560	0.560	750	0.5600	-6.67%
2020-02-17	0	0.030	0.029	0.030	-	-	5,000	125	0.0250	0.600	0.580	0.600	-	-	250	0.5000	-3.23%
2020-02-14	0	0.031	0.029	0.032	0.030	0.031	8,250,000	248,565	0.0301	0.620	0.580	0.640	0.600	0.620	412,500	0.6026	0.00%
2020-02-13	0	0.031	0.028	0.032	-	-	0	0	-	0.620	0.560	0.640	-	-	0	-	0.00%
2020-02-12	0	0.031	0.029	0.032	0.026	0.032	6,345,000	184,770	0.0291	0.620	0.580	0.640	0.520	0.640	317,250	0.5824	-8.82%
2020-02-11	0	0.034	0.031	0.034	0.029	0.034	1,620,000	49,275	0.0304	0.680	0.620	0.680	0.580	0.680	81,000	0.6083	6.25%
2020-02-10	0	0.032	0.030	0.033	0.030	0.033	30,000	945	0.0315	0.640	0.600	0.660	0.600	0.660	1,500	0.6300	-3.03%
2020-02-07	0	0.033	0.030	0.034	0.033	0.033	9,480,000	312,840	0.0330	0.660	0.600	0.680	0.660	0.660	474,000	0.6600	-2.94%
2020-02-06	0	0.034	0.030	0.034	-	-	0	0	-	0.680	0.600	0.680	-	-	0	-	0.00%
2020-02-05	0	0.034	0.030	0.034	-	-	0	0	-	0.680	0.600	0.680	-	-	0	-	0.00%
2020-02-04	0	0.034	0.029	0.035	0.028	0.034	120,000	3,780	0.0315	0.680	0.580	0.700	0.560	0.680	6,000	0.6300	6.25%
2020-02-03	0	0.032	0.028	0.034	0.028	0.028	20,000	530	0.0265	0.640	0.560	0.680	0.560	0.560	1,000	0.5300	3.23%
2020-01-31	0	0.031	0.030	0.032	0.031	0.031	15,000	465	0.0310	0.620	0.600	0.640	0.620	0.620	750	0.6200	0.00%
2020-01-30	0	0.031	0.031	0.032	0.031	0.033	1,005,000	31,980	0.0318	0.620	0.620	0.640	0.620	0.660	50,250	0.6364	-11.43%
2020-01-29	0	0.035	0.032	0.035	0.035	0.036	1,020,000	35,715	0.0350	0.700	0.640	0.700	0.700	0.720	51,000	0.7003	0.00%
2020-01-24	0	0.035	0.035	0.036	0.035	0.035	495,000	17,325	0.0350	0.700	0.700	0.720	0.700	0.700	24,750	0.7000	0.00%
2020-01-23	0	0.035	0.034	0.035	0.033	0.035	735,000	25,545	0.0348	0.700	0.680	0.700	0.660	0.700	36,750	0.6951	-2.78%
2020-01-22	0	0.036	0.034	0.036	0.033	0.036	200,000	6,815	0.0341	0.720	0.680	0.720	0.660	0.720	10,000	0.6815	0.00%
2020-01-21	0	0.036	0.035	0.036	0.035	0.039	495,000	17,790	0.0359	0.720	0.700	0.720	0.700	0.780	24,750	0.7188	-7.69%
2020-01-20	0	0.039	0.036	0.039	0.036	0.043	1,115,000	46,485	0.0417	0.780	0.720	0.780	0.720	0.860	55,750	0.8338	0.00%
2020-01-17	0	0.039	0.033	0.039	0.034	0.040	975,000	35,550	0.0365	0.780	0.660	0.780	0.680	0.800	48,750	0.7292	25.81%
2020-01-16	0	0.031	0.029	0.034	-	-	0	0	-	0.620	0.580	0.680	-	-	0	-	0.00%
2020-01-15	0	0.031	0.028	0.034	-	-	0	0	-	0.620	0.560	0.680	-	-	0	-	0.00%
2020-01-14	0	0.031	0.029	0.034	-	-	0	0	-	0.620	0.580	0.680	-	-	0	-	0.00%
2020-01-13	0	0.031	0.029	0.031	-	-	0	0	-	0.620	0.580	0.620	-	-	0	-	0.00%
2020-01-10	0	0.031	0.030	0.031	0.030	0.031	4,125,000	123,765	0.0300	0.620	0.600	0.620	0.600	0.620	206,250	0.6001	3.33%
2020-01-09	0	0.030	0.029	0.030	0.030	0.030	945,000	28,350	0.0300	0.600	0.580	0.600	0.600	0.600	47,250	0.6000	-3.23%
2020-01-08	0	0.031	0.030	0.031	0.031	0.031	315,000	9,780	0.0310	0.620	0.600	0.620	0.620	0.620	15,750	0.6210	-3.13%
2020-01-07	0	0.032	0.028	0.034	0.027	0.033	2,250,000	66,090	0.0294	0.640	0.560	0.680	0.540	0.660	112,500	0.5875	10.34%
2020-01-06	0	0.029	0.027	0.029	0.026	0.031	16,545,000	448,860	0.0271	0.580	0.540	0.580	0.520	0.620	827,250	0.5426	11.54%
2020-01-03	0	0.026	0.026	0.028	0.026	0.028	2,015,000	53,580	0.0266	0.520	0.520	0.560	0.520	0.560	100,750	0.5318	-16.13%
2020-01-02	0	0.031	0.029	0.032	0.027	0.031	660,000	18,735	0.0284	0.620	0.580	0.640	0.540	0.620	33,000	0.5677	0.00%
2019-12-31	0	0.031	0.029	0.032	-	-	0	0	-	0.620	0.580	0.640	-	-	0	-	0.00%
2019-12-30	0	0.031	0.029	0.031	-	-	0	0	-	0.620	0.580	0.620	-	-	0	-	0.00%
2019-12-27	0	0.031	0.029	0.031	0.031	0.033	165,000	5,340	0.0324	0.620	0.580	0.620	0.620	0.660	8,250	0.6473	6.90%
2019-12-24	0	0.029	0.027	0.033	-	-	0	0	-	0.580	0.540	0.660	-	-	0	-	0.00%
2019-12-23	0	0.029	0.029	0.030	0.025	0.029	2,310,000	62,925	0.0272	0.580	0.580	0.600	0.500	0.580	115,500	0.5448	0.00%
2019-12-20	0	0.029	0.028	0.033	0.029	0.029	180,000	5,220	0.0290	0.580	0.560	0.660	0.580	0.580	9,000	0.5800	3.57%
2019-12-19	0	0.028	0.027	0.032	-	-	0	0	-	0.560	0.540	0.640	-	-	0	-	0.00%
2019-12-18	0	0.028	0.028	0.031	0.028	0.028	510,000	14,280	0.0280	0.560	0.560	0.620	0.560	0.560	25,500	0.5600	-3.45%
2019-12-17	0	0.029	0.029	0.032	0.029	0.029	465,000	13,485	0.0290	0.580	0.580	0.640	0.580	0.580	23,250	0.5800	-6.45%
2019-12-16	0	0.031	0.029	0.032	0.030	0.031	3,645,000	111,585	0.0306	0.620	0.580	0.640	0.600	0.620	182,250	0.6123	6.90%
2019-12-13	0	0.029	0.029	0.032	0.029	0.031	255,000	7,545	0.0296	0.580	0.580	0.640	0.580	0.620	12,750	0.5918	-3.33%
2019-12-12	0	0.030	0.028	0.032	0.030	0.030	45,000	1,350	0.0300	0.600	0.560	0.640	0.600	0.600	2,250	0.6000	0.00%
2019-12-11	0	0.030	0.029	0.030	0.030	0.030	15,000	450	0.0300	0.600	0.580	0.600	0.600	0.600	750	0.6000	3.45%
2019-12-10	0	0.029	0.029	0.030	0.029	0.030	180,000	5,340	0.0297	0.580	0.580	0.600	0.580	0.600	9,000	0.5933	-6.45%
2019-12-09	0	0.031	0.030	0.035	-	-	0	0	-	0.620	0.600	0.700	-	-	0	-	0.00%
2019-12-06	0	0.031	0.031	0.035	-	-	7,500	195	0.0260	0.620	0.620	0.700	-	-	375	0.5200	3.33%
2019-12-05	0	0.030	0.030	0.034	0.030	0.030	30,000	900	0.0300	0.600	0.600	0.680	0.600	0.600	1,500	0.6000	-6.25%
2019-12-04	0	0.032	0.030	0.032	-	-	0	0	-	0.640	0.600	0.640	-	-	0	-	0.00%
2019-12-03	0	0.032	0.030	0.032	0.032	0.033	1,605,000	52,800	0.0329	0.640	0.600	0.640	0.640	0.660	80,250	0.6579	0.00%
2019-12-02	0	0.032	0.031	0.034	-	-	0	0	-	0.640	0.620	0.680	-	-	0	-	0.00%
2019-11-29	0	0.032	0.031	0.035	0.032	0.032	30,000	960	0.0320	0.640	0.620	0.700	0.640	0.640	1,500	0.6400	-3.03%
2019-11-28	0	0.033	0.033	0.036	0.031	0.033	90,000	2,865	0.0318	0.660	0.660	0.720	0.620	0.660	4,500	0.6367	0.00%
2019-11-27	0	0.033	0.033	0.035	0.033	0.035	180,000	6,090	0.0338	0.660	0.660	0.700	0.660	0.700	9,000	0.6767	-5.71%
2019-11-26	0	0.035	0.035	0.036	0.029	0.039	1,170,000	37,170	0.0318	0.700	0.700	0.720	0.580	0.780	58,500	0.6354	12.90%
2019-11-25	0	0.031	0.029	0.031	-	-	0	0	-	0.620	0.580	0.620	-	-	0	-	0.00%
2019-11-22	0	0.031	0.030	0.033	0.031	0.031	510,000	15,810	0.0310	0.620	0.600	0.660	0.620	0.620	25,500	0.6200	-6.06%
2019-11-21	0	0.033	0.031	0.034	-	-	0	0	-	0.660	0.620	0.680	-	-	0	-	0.00%
2019-11-20	0	0.033	0.031	0.034	0.033	0.033	915,000	30,195	0.0330	0.660	0.620	0.680	0.660	0.660	45,750	0.6600	0.00%
2019-11-19	0	0.033	0.030	0.033	0.029	0.034	775,000	24,920	0.0322	0.660	0.600	0.660	0.580	0.680	38,750	0.6431	3.12%
2019-11-18	0	0.032	0.031	0.032	-	-	15,000	480	0.0320	0.640	0.620	0.640	-	-	750	0.6400	0.00%
2019-11-15	0	0.032	0.031	0.033	0.031	0.032	840,000	26,055	0.0310	0.640	0.620	0.660	0.620	0.640	42,000	0.6204	0.00%
2019-11-14	0	0.032	0.031	0.033	0.031	0.032	510,000	16,170	0.0317	0.640	0.620	0.660	0.620	0.640	25,500	0.6341	-3.03%
2019-11-13	0	0.033	0.032	0.034	0.033	0.034	990,000	32,850	0.0332	0.660	0.640	0.680	0.660	0.680	49,500	0.6636	-2.94%
2019-11-12	0	0.034	0.034	0.035	0.034	0.037	645,000	22,725	0.0352	0.680	0.680	0.700	0.680	0.740	32,250	0.7047	-10.53%
2019-11-11	0	0.038	0.036	0.038	0.038	0.039	30,000	1,155	0.0385	0.760	0.720	0.760	0.760	0.780	1,500	0.7700	-9.52%
2019-11-08	0	0.042	0.038	0.043	0.032	0.044	4,395,000	160,170	0.0364	0.840	0.760	0.860	0.640	0.880	219,750	0.7289	27.27%
2019-11-07	0	0.033	0.032	0.033	-	-	10,000	250	0.0250	0.660	0.640	0.660	-	-	500	0.5000	0.00%
2019-11-06	0	0.033	0.032	0.033	0.032	0.033	135,000	4,365	0.0323	0.660	0.640	0.660	0.640	0.660	6,750	0.6467	3.12%
2019-11-05	0	0.032	0.031	0.035	0.031	0.032	285,000	9,030	0.0317	0.640	0.620	0.700	0.620	0.640	14,250	0.6337	0.00%
2019-11-04	0	0.032	0.032	0.035	0.032	0.033	920,000	29,465	0.0320	0.640	0.640	0.700	0.640	0.660	46,000	0.6405	-5.88%
2019-11-01	0	0.034	0.032	0.034	0.033	0.034	180,000	6,060	0.0337	0.680	0.640	0.680	0.660	0.680	9,000	0.6733	6.25%
2019-10-31	0	0.032	0.031	0.034	-	-	0	0	-	0.640	0.620	0.680	-	-	0	-	0.00%
2019-10-30	0	0.032	0.031	0.034	0.031	0.033	15,870,000	522,150	0.0329	0.640	0.620	0.680	0.620	0.660	793,500	0.6580	0.00%
2019-10-29	0	0.032	0.032	0.036	0.032	0.032	60,000	1,920	0.0320	0.640	0.640	0.720	0.640	0.640	3,000	0.6400	-8.57%
2019-10-28	0	0.035	0.033	0.035	0.031	0.035	435,000	14,835	0.0341	0.700	0.660	0.700	0.620	0.700	21,750	0.6821	2.94%
2019-10-25	0	0.034	0.034	0.035	0.034	0.034	450,000	15,435	0.0343	0.680	0.680	0.700	0.680	0.680	22,500	0.6860	-2.86%
2019-10-24	0	0.035	0.034	0.036	-	-	0	0	-	0.700	0.680	0.720	-	-	0	-	0.00%
2019-10-23	0	0.035	0.034	0.037	0.035	0.037	1,185,000	41,565	0.0351	0.700	0.680	0.740	0.700	0.740	59,250	0.7015	-2.78%
2019-10-22	0	0.036	0.035	0.037	0.036	0.037	90,000	3,315	0.0368	0.720	0.700	0.740	0.720	0.740	4,500	0.7367	-2.70%
2019-10-21	0	0.037	0.035	0.037	0.035	0.037	225,000	7,905	0.0351	0.740	0.700	0.740	0.700	0.740	11,250	0.7027	2.78%
2019-10-18	0	0.036	0.035	0.037	-	-	0	0	-	0.720	0.700	0.740	-	-	0	-	0.00%
2019-10-17	0	0.036	0.036	0.038	0.036	0.036	885,000	31,860	0.0360	0.720	0.720	0.760	0.720	0.720	44,250	0.7200	-5.26%
2019-10-16	0	0.038	0.038	0.040	-	-	0	0	-	0.760	0.760	0.800	-	-	0	-	0.00%
2019-10-15	0	0.038	0.038	0.040	0.037	0.038	585,000	22,125	0.0378	0.760	0.760	0.800	0.740	0.760	29,250	0.7564	-2.56%
2019-10-14	0	0.039	0.038	0.040	-	-	0	0	-	0.780	0.760	0.800	-	-	0	-	0.00%
2019-10-11	0	0.039	0.038	0.039	0.039	0.039	150,000	5,850	0.0390	0.780	0.760	0.780	0.780	0.780	7,500	0.7800	2.63%
2019-10-10	0	0.038	0.038	0.039	0.038	0.038	1,035,000	39,330	0.0380	0.760	0.760	0.780	0.760	0.760	51,750	0.7600	-2.56%
2019-10-09	0	0.039	0.036	0.039	-	-	0	0	-	0.780	0.720	0.780	-	-	0	-	0.00%
2019-10-08	0	0.039	0.036	0.039	-	-	0	0	-	0.780	0.720	0.780	-	-	0	-	0.00%
2019-10-04	0	0.039	0.038	0.042	-	-	0	0	-	0.780	0.760	0.840	-	-	0	-	0.00%
2019-10-03	0	0.039	0.038	0.042	-	-	0	0	-	0.780	0.760	0.840	-	-	0	-	0.00%
2019-10-02	0	0.039	0.038	0.042	-	-	0	0	-	0.780	0.760	0.840	-	-	0	-	0.00%
2019-09-30	0	0.039	0.038	0.042	0.039	0.039	150,000	5,850	0.0390	0.780	0.760	0.840	0.780	0.780	7,500	0.7800	0.00%
2019-09-27	0	0.039	0.038	0.039	0.039	0.039	30,000	1,170	0.0390	0.780	0.760	0.780	0.780	0.780	1,500	0.7800	-2.50%
2019-09-26	0	0.040	0.039	0.040	0.039	0.040	1,830,000	72,900	0.0398	0.800	0.780	0.800	0.780	0.800	91,500	0.7967	0.00%
2019-09-25	0	0.040	0.040	0.041	0.040	0.040	675,000	27,000	0.0400	0.800	0.800	0.820	0.800	0.800	33,750	0.8000	8.11%
2019-09-24	0	0.037	0.037	0.040	0.037	0.040	300,000	11,250	0.0375	0.740	0.740	0.800	0.740	0.800	15,000	0.7500	-7.50%
2019-09-23	0	0.040	0.038	0.040	-	-	0	0	-	0.800	0.760	0.800	-	-	0	-	0.00%
2019-09-20	0	0.040	0.037	0.040	0.040	0.040	120,000	4,800	0.0400	0.800	0.740	0.800	0.800	0.800	6,000	0.8000	0.00%
2019-09-19	0	0.040	0.038	0.041	-	-	0	0	-	0.800	0.760	0.820	-	-	0	-	0.00%
2019-09-18	0	0.040	0.038	0.040	0.040	0.040	30,000	1,200	0.0400	0.800	0.760	0.800	0.800	0.800	1,500	0.8000	2.56%
2019-09-17	0	0.039	0.039	0.040	0.038	0.040	4,335,000	170,190	0.0393	0.780	0.780	0.800	0.760	0.800	216,750	0.7852	-4.88%
2019-09-16	0	0.041	0.038	0.042	0.041	0.041	75,000	3,075	0.0410	0.820	0.760	0.840	0.820	0.820	3,750	0.8200	0.00%
2019-09-13	0	0.041	0.040	0.042	-	-	0	0	-	0.820	0.800	0.840	-	-	0	-	0.00%
2019-09-12	0	0.041	0.040	0.041	0.039	0.041	1,095,000	43,500	0.0397	0.820	0.800	0.820	0.780	0.820	54,750	0.7945	5.13%
2019-09-11	0	0.039	0.039	0.040	0.039	0.039	345,000	13,455	0.0390	0.780	0.780	0.800	0.780	0.780	17,250	0.7800	0.00%
2019-09-10	0	0.039	0.039	0.040	0.037	0.039	810,000	30,780	0.0380	0.780	0.780	0.800	0.740	0.780	40,500	0.7600	2.63%
2019-09-09	0	0.038	0.037	0.039	0.038	0.038	75,000	2,850	0.0380	0.760	0.740	0.780	0.760	0.760	3,750	0.7600	-5.00%
2019-09-06	0	0.040	0.039	0.041	0.040	0.041	60,000	2,430	0.0405	0.800	0.780	0.820	0.800	0.820	3,000	0.8100	-6.98%
2019-09-05	0	0.043	0.038	0.044	0.043	0.043	15,000	645	0.0430	0.860	0.760	0.880	0.860	0.860	750	0.8600	10.26%
2019-09-04	0	0.039	0.038	0.040	-	-	0	0	-	0.780	0.760	0.800	-	-	0	-	0.00%
2019-09-03	0	0.039	0.039	0.040	-	-	0	0	-	0.780	0.780	0.800	-	-	0	-	2.63%
2019-09-02	0	0.038	0.038	0.044	0.038	0.038	30,000	1,140	0.0380	0.760	0.760	0.880	0.760	0.760	1,500	0.7600	-7.32%
2019-08-30	0	0.041	0.039	0.041	0.041	0.041	15,000	615	0.0410	0.820	0.780	0.820	0.820	0.820	750	0.8200	2.50%
2019-08-29	0	0.040	0.039	0.042	0.040	0.049	4,845,530	200,299	0.0413	0.800	0.780	0.840	0.800	0.980	242,277	0.8267	-2.44%
2019-08-28	0	0.041	0.041	0.042	0.037	0.040	135,000	5,040	0.0373	0.820	0.820	0.840	0.740	0.800	6,750	0.7467	0.00%
2019-08-27	0	0.041	0.042	0.044	0.040	0.040	30,000	1,200	0.0400	0.820	0.840	0.880	0.800	0.800	1,500	0.8000	0.00%
2019-08-26	0	0.041	0.041	0.042	0.041	0.041	30,000	1,230	0.0410	0.820	0.820	0.840	0.820	0.820	1,500	0.8200	-2.38%
2019-08-23	0	0.042	0.043	0.046	0.041	0.041	45,000	1,845	0.0410	0.840	0.860	0.920	0.820	0.820	2,250	0.8200	0.00%
2019-08-22	0	0.042	0.043	0.047	-	-	0	0	-	0.840	0.860	0.940	-	-	0	-	2.44%
2019-08-21	0	0.041	0.038	0.042	0.041	0.041	300,000	12,300	0.0410	0.820	0.760	0.840	0.820	0.820	15,000	0.8200	-2.38%
2019-08-20	0	0.042	0.042	0.045	0.041	0.041	165,000	6,765	0.0410	0.840	0.840	0.900	0.820	0.820	8,250	0.8200	2.44%
2019-08-19	0	0.041	0.041	0.045	0.041	0.042	3,330,000	136,545	0.0410	0.820	0.820	0.900	0.820	0.840	166,500	0.8201	-4.65%
2019-08-16	0	0.043	0.042	0.046	-	-	0	0	-	0.860	0.840	0.920	-	-	0	-	0.00%
2019-08-15	0	0.043	0.040	0.046	0.043	0.043	120,000	5,160	0.0430	0.860	0.800	0.920	0.860	0.860	6,000	0.8600	0.00%
2019-08-14	0	0.043	0.044	0.047	-	-	0	0	-	0.860	0.880	0.940	-	-	0	-	0.00%
2019-08-13	0	0.043	0.040	0.043	-	-	0	0	-	0.860	0.800	0.860	-	-	0	-	0.00%
2019-08-12	0	0.043	0.041	0.043	-	-	0	0	-	0.860	0.820	0.860	-	-	0	-	0.00%
2019-08-09	0	0.043	0.044	0.048	-	-	0	0	-	0.860	0.880	0.960	-	-	0	-	0.00%
2019-08-08	0	0.043	0.044	0.045	0.042	0.042	30,000	1,260	0.0420	0.860	0.880	0.900	0.840	0.840	1,500	0.8400	2.38%
2019-08-07	0	0.042	0.042	0.043	0.042	0.042	900,000	37,800	0.0420	0.840	0.840	0.860	0.840	0.840	45,000	0.8400	-2.33%
2019-08-06	0	0.043	0.043	0.047	0.042	0.045	540,000	22,950	0.0425	0.860	0.860	0.940	0.840	0.900	27,000	0.8500	2.38%
2019-08-05	0	0.042	0.042	0.047	0.042	0.042	390,000	16,380	0.0420	0.840	0.840	0.940	0.840	0.840	19,500	0.8400	-10.64%
2019-08-02	0	0.047	0.042	0.047	-	-	0	0	-	0.940	0.840	0.940	-	-	0	-	0.00%
2019-08-01	0	0.047	0.043	0.047	0.042	0.047	315,000	14,070	0.0447	0.940	0.860	0.940	0.840	0.940	15,750	0.8933	11.90%
2019-07-31	0	0.042	0.042	0.043	0.041	0.048	1,440,000	61,740	0.0429	0.840	0.840	0.860	0.820	0.960	72,000	0.8575	-12.50%
2019-07-30	0	0.048	0.046	0.051	0.047	0.053	1,875,000	93,075	0.0496	0.960	0.920	1.020	0.940	1.060	93,750	0.9928	-12.73%
2019-07-29	0	0.055	0.049	0.055	0.047	0.055	2,385,000	119,625	0.0502	1.100	0.980	1.100	0.940	1.100	119,250	1.0031	0.00%
2019-07-26	0	0.055	0.050	0.057	-	-	0	0	-	1.100	1.000	1.140	-	-	0	-	0.00%
2019-07-25	0	0.055	0.050	0.055	-	-	0	0	-	1.100	1.000	1.100	-	-	0	-	0.00%
2019-07-24	0	0.055	0.047	0.055	0.044	0.061	330,000	17,805	0.0540	1.100	0.940	1.100	0.880	1.220	16,500	1.0791	30.95%
2019-07-23	0	0.042	0.042	0.050	0.042	0.048	60,000	2,745	0.0458	0.840	0.840	1.000	0.840	0.960	3,000	0.9150	-16.00%
2019-07-22	0	0.050	0.048	0.051	-	-	0	0	-	1.000	0.960	1.020	-	-	0	-	0.00%
2019-07-19	0	0.050	0.048	0.050	-	-	0	0	-	1.000	0.960	1.000	-	-	0	-	0.00%
2019-07-18	0	0.050	0.048	0.050	-	-	0	0	-	1.000	0.960	1.000	-	-	0	-	0.00%
2019-07-17	0	0.050	0.048	0.050	0.048	0.051	5,220,000	265,860	0.0509	1.000	0.960	1.000	0.960	1.020	261,000	1.0186	0.00%
2019-07-16	0	0.050	0.047	0.050	-	-	0	0	-	1.000	0.940	1.000	-	-	0	-	0.00%
2019-07-15	0	0.050	0.047	0.051	0.050	0.051	420,000	21,060	0.0501	1.000	0.940	1.020	1.000	1.020	21,000	1.0029	8.70%
2019-07-12	0	0.046	0.045	0.053	0.045	0.047	4,959,500	232,546	0.0469	0.920	0.900	1.060	0.900	0.940	247,975	0.9378	-2.13%
2019-07-11	0	0.047	0.047	0.053	-	-	12,500	437	0.0350	0.940	0.940	1.060	-	-	625	0.6992	0.00%
2019-07-10	0	0.047	0.043	0.053	-	-	0	0	-	0.940	0.860	1.060	-	-	0	-	0.00%
2019-07-09	0	0.047	0.047	0.053	0.047	0.047	150,000	7,050	0.0470	0.940	0.940	1.060	0.940	0.940	7,500	0.9400	-2.08%
2019-07-08	0	0.048	0.048	0.053	0.048	0.048	150,000	7,200	0.0480	0.960	0.960	1.060	0.960	0.960	7,500	0.9600	-7.69%
2019-07-05	0	0.052	0.047	0.052	-	-	0	0	-	1.040	0.940	1.040	-	-	0	-	0.00%
2019-07-04	0	0.052	0.047	0.053	0.047	0.052	45,000	2,265	0.0503	1.040	0.940	1.060	0.940	1.040	2,250	1.0067	8.33%
2019-07-03	0	0.048	0.048	0.053	0.048	0.048	60,000	2,880	0.0480	0.960	0.960	1.060	0.960	0.960	3,000	0.9600	0.00%
2019-07-02	0	0.048	0.048	0.053	0.048	0.048	855,000	41,040	0.0480	0.960	0.960	1.060	0.960	0.960	42,750	0.9600	-5.88%
2019-06-28	0	0.051	0.048	0.058	-	-	0	0	-	1.020	0.960	1.160	-	-	0	-	0.00%
2019-06-27	0	0.051	0.048	0.051	-	-	0	0	-	1.020	0.960	1.020	-	-	0	-	-3.77%
2019-06-26	0	0.053	0.048	0.054	-	-	0	0	-	1.060	0.960	1.080	-	-	0	-	0.00%
2019-06-25	0	0.053	0.046	0.053	0.043	0.053	2,205,000	114,900	0.0521	1.060	0.920	1.060	0.860	1.060	110,250	1.0422	8.16%
2019-06-24	0	0.049	0.046	0.052	-	-	0	0	-	0.980	0.920	1.040	-	-	0	-	0.00%
2019-06-21	0	0.049	0.049	0.051	0.048	0.048	15,000	720	0.0480	0.980	0.980	1.020	0.960	0.960	750	0.9600	0.00%
2019-06-20	0	0.049	0.049	0.051	0.048	0.048	60,000	2,880	0.0480	0.980	0.980	1.020	0.960	0.960	3,000	0.9600	-7.55%
2019-06-19	0	0.053	0.049	0.053	0.048	0.053	420,000	20,910	0.0498	1.060	0.980	1.060	0.960	1.060	21,000	0.9957	10.42%
2019-06-18	0	0.048	0.047	0.052	0.048	0.048	60,000	2,880	0.0480	0.960	0.940	1.040	0.960	0.960	3,000	0.9600	-5.88%
2019-06-17	0	0.051	0.048	0.051	0.048	0.054	1,110,000	55,620	0.0501	1.020	0.960	1.020	0.960	1.080	55,500	1.0022	-7.27%
2019-06-14	0	0.055	0.049	0.055	0.048	0.056	292,500	15,397	0.0526	1.100	0.980	1.100	0.960	1.120	14,625	1.0528	14.58%
2019-06-13	0	0.048	0.048	0.054	-	-	0	0	-	0.960	0.960	1.080	-	-	0	-	0.00%
2019-06-12	0	0.048	0.048	0.054	0.048	0.048	745,000	35,710	0.0479	0.960	0.960	1.080	0.960	0.960	37,250	0.9587	0.00%
2019-06-11	0	0.048	0.048	0.050	-	-	0	0	-	0.960	0.960	1.000	-	-	0	-	0.00%
2019-06-10	0	0.048	0.048	0.053	0.047	0.050	1,275,000	62,145	0.0487	0.960	0.960	1.060	0.940	1.000	63,750	0.9748	-2.04%
2019-06-06	0	0.049	0.049	0.054	0.049	0.049	15,000	735	0.0490	0.980	0.980	1.080	0.980	0.980	750	0.9800	0.00%
2019-06-05	0	0.049	0.049	0.053	0.048	0.050	1,275,000	62,145	0.0487	0.980	0.980	1.060	0.960	1.000	63,750	0.9748	-7.55%
2019-06-04	0	0.053	0.050	0.054	-	-	0	0	-	1.060	1.000	1.080	-	-	0	-	0.00%
2019-06-03	0	0.053	0.048	0.053	0.051	0.053	23,820,000	1,238,295	0.0520	1.060	0.960	1.060	1.020	1.060	1,191,000	1.0397	12.77%
2019-05-31	0	0.047	0.046	0.052	-	-	0	0	-	0.940	0.920	1.040	-	-	0	-	0.00%
2019-05-30	0	0.047	0.045	0.047	0.047	0.047	75,000	3,525	0.0470	0.940	0.900	0.940	0.940	0.940	3,750	0.9400	0.00%
2019-05-29	0	0.047	0.047	0.052	0.046	0.048	1,665,000	78,390	0.0471	0.940	0.940	1.040	0.920	0.960	83,250	0.9416	0.00%
2019-05-28	0	0.047	0.047	0.051	0.047	0.048	300,000	14,115	0.0471	0.940	0.940	1.020	0.940	0.960	15,000	0.9410	-6.00%
2019-05-27	0	0.050	0.048	0.055	0.050	0.050	17,500	862	0.0493	1.000	0.960	1.100	1.000	1.000	875	0.9851	-1.96%
2019-05-24	0	0.051	0.050	0.055	0.051	0.051	60,000	3,060	0.0510	1.020	1.000	1.100	1.020	1.020	3,000	1.0200	-3.77%
2019-05-23	0	0.053	0.048	0.053	0.053	0.055	75,000	4,005	0.0534	1.060	0.960	1.060	1.060	1.100	3,750	1.0680	8.16%
2019-05-22	0	0.049	0.048	0.050	0.049	0.052	705,000	35,040	0.0497	0.980	0.960	1.000	0.980	1.040	35,250	0.9940	-7.55%
2019-05-21	0	0.053	0.053	0.058	0.052	0.053	555,000	29,370	0.0529	1.060	1.060	1.160	1.040	1.060	27,750	1.0584	0.00%
2019-05-20	0	0.053	0.053	0.060	0.053	0.053	15,000	795	0.0530	1.060	1.060	1.200	1.060	1.060	750	1.0600	-5.36%
2019-05-17	0	0.056	0.056	0.060	-	-	0	0	-	1.120	1.120	1.200	-	-	0	-	0.00%
2019-05-16	0	0.056	0.056	0.060	-	-	0	0	-	1.120	1.120	1.200	-	-	0	-	1.82%
2019-05-15	0	0.055	0.054	0.059	0.055	0.055	1,020,000	56,100	0.0550	1.100	1.080	1.180	1.100	1.100	51,000	1.1000	0.00%
2019-05-14	0	0.055	0.055	0.060	0.055	0.055	360,000	19,800	0.0550	1.100	1.100	1.200	1.100	1.100	18,000	1.1000	-3.51%
2019-05-10	0	0.057	0.057	0.062	0.057	0.060	600,000	35,820	0.0597	1.140	1.140	1.240	1.140	1.200	30,000	1.1940	3.64%
2019-05-09	0	0.055	0.055	0.059	0.055	0.060	1,110,000	63,300	0.0570	1.100	1.100	1.180	1.100	1.200	55,500	1.1405	-15.38%
2019-05-08	0	0.065	0.058	0.065	0.060	0.065	90,000	5,550	0.0617	1.300	1.160	1.300	1.200	1.300	4,500	1.2333	12.07%
2019-05-07	0	0.058	0.056	0.065	0.058	0.058	60,000	3,480	0.0580	1.160	1.120	1.300	1.160	1.160	3,000	1.1600	-3.33%
2019-05-06	0	0.060	0.058	0.066	-	-	0	0	-	1.200	1.160	1.320	-	-	0	-	0.00%
2019-05-03	0	0.060	0.060	0.065	0.060	0.060	30,000	1,800	0.0600	1.200	1.200	1.300	1.200	1.200	1,500	1.2000	-3.23%
2019-05-02	0	0.062	0.061	0.065	0.058	0.068	285,000	17,805	0.0625	1.240	1.220	1.300	1.160	1.360	14,250	1.2495	1.64%
2019-04-30	0	0.061	0.059	0.066	-	-	0	0	-	1.220	1.180	1.320	-	-	0	-	0.00%
2019-04-29	0	0.061	0.059	0.061	0.061	0.063	840,000	51,300	0.0611	1.220	1.180	1.220	1.220	1.260	42,000	1.2214	-4.69%
2019-04-26	0	0.064	0.063	0.070	-	-	0	0	-	1.280	1.260	1.400	-	-	0	-	0.00%
2019-04-25	0	0.064	0.064	0.070	0.064	0.064	15,000	960	0.0640	1.280	1.280	1.400	1.280	1.280	750	1.2800	-1.54%
2019-04-24	0	0.065	0.065	0.067	0.065	0.067	405,000	26,955	0.0666	1.300	1.300	1.340	1.300	1.340	20,250	1.3311	4.84%
2019-04-23	0	0.062	0.061	0.065	0.062	0.062	390,000	24,180	0.0620	1.240	1.220	1.300	1.240	1.240	19,500	1.2400	0.00%
2019-04-18	0	0.062	0.061	0.065	-	-	0	0	-	1.240	1.220	1.300	-	-	0	-	0.00%
2019-04-17	0	0.062	0.061	0.068	-	-	0	0	-	1.240	1.220	1.360	-	-	0	-	0.00%
2019-04-16	0	0.062	0.061	0.068	-	-	0	0	-	1.240	1.220	1.360	-	-	0	-	0.00%
2019-04-15	0	0.062	0.061	0.065	-	-	0	0	-	1.240	1.220	1.300	-	-	0	-	0.00%
2019-04-12	0	0.062	0.062	0.069	0.062	0.062	225,000	13,950	0.0620	1.240	1.240	1.380	1.240	1.240	11,250	1.2400	-3.13%
2019-04-11	0	0.064	0.062	0.064	0.064	0.064	535,000	34,140	0.0638	1.280	1.240	1.280	1.280	1.280	26,750	1.2763	-4.48%
2019-04-10	0	0.067	0.064	0.069	0.067	0.067	525,000	35,175	0.0670	1.340	1.280	1.380	1.340	1.340	26,250	1.3400	-4.29%
2019-04-09	0	0.070	0.065	0.070	0.069	0.070	930,000	64,710	0.0696	1.400	1.300	1.400	1.380	1.400	46,500	1.3916	0.00%
2019-04-08	0	0.070	0.064	0.070	0.068	0.070	1,500,000	103,920	0.0693	1.400	1.280	1.400	1.360	1.400	75,000	1.3856	2.94%
2019-04-04	0	0.068	0.067	0.068	0.065	0.068	1,565,000	103,730	0.0663	1.360	1.340	1.360	1.300	1.360	78,250	1.3256	0.00%
2019-04-03	0	0.068	0.067	0.068	0.066	0.068	1,560,000	105,000	0.0673	1.360	1.340	1.360	1.320	1.360	78,000	1.3462	4.62%
2019-04-02	0	0.065	0.063	0.068	-	-	0	0	-	1.300	1.260	1.360	-	-	0	-	0.00%
2019-04-01	0	0.065	0.063	0.068	0.063	0.065	40,000	2,470	0.0618	1.300	1.260	1.360	1.260	1.300	2,000	1.2350	-4.41%
2019-03-29	0	0.068	0.060	0.069	-	-	0	0	-	1.360	1.200	1.380	-	-	0	-	0.00%
2019-03-28	0	0.068	0.063	0.069	-	-	0	0	-	1.360	1.260	1.380	-	-	0	-	0.00%
2019-03-27	0	0.068	0.063	0.068	-	-	0	0	-	1.360	1.260	1.360	-	-	0	-	0.00%
2019-03-26	0	0.068	0.065	0.069	0.068	0.068	285,000	19,380	0.0680	1.360	1.300	1.380	1.360	1.360	14,250	1.3600	0.00%
2019-03-25	0	0.068	0.064	0.069	0.061	0.070	570,000	38,325	0.0672	1.360	1.280	1.380	1.220	1.400	28,500	1.3447	4.62%
2019-03-22	0	0.065	0.064	0.068	0.065	0.066	327,500	21,240	0.0649	1.300	1.280	1.360	1.300	1.320	16,375	1.2971	-1.52%
2019-03-21	0	0.066	0.069	0.070	0.066	0.066	600,000	39,600	0.0660	1.320	1.380	1.400	1.320	1.320	30,000	1.3200	-2.94%
2019-03-20	0	0.068	0.066	0.073	-	-	0	0	-	1.360	1.320	1.460	-	-	0	-	0.00%
2019-03-19	0	0.068	0.066	0.069	0.068	0.069	30,000	2,055	0.0685	1.360	1.320	1.380	1.360	1.380	1,500	1.3700	-1.45%
2019-03-18	0	0.069	0.067	0.069	0.068	0.071	1,750,000	120,675	0.0690	1.380	1.340	1.380	1.360	1.420	87,500	1.3791	-11.54%
2019-03-15	0	0.078	0.068	0.078	0.069	0.080	690,000	47,910	0.0694	1.560	1.360	1.560	1.380	1.600	34,500	1.3887	13.04%
2019-03-14	0	0.069	0.069	0.072	-	-	0	0	-	1.380	1.380	1.440	-	-	0	-	1.47%
2019-03-13	0	0.068	0.066	0.069	0.068	0.070	60,000	4,155	0.0693	1.360	1.320	1.380	1.360	1.400	3,000	1.3850	3.03%
2019-03-12	0	0.066	0.065	0.070	0.066	0.066	60,000	3,960	0.0660	1.320	1.300	1.400	1.320	1.320	3,000	1.3200	1.54%
2019-03-11	0	0.065	0.065	0.070	0.065	0.066	108,000	7,092	0.0657	1.300	1.300	1.400	1.300	1.320	5,400	1.3133	0.00%
2019-03-08	0	0.065	0.065	0.070	-	-	0	0	-	1.300	1.300	1.400	-	-	0	-	0.00%
2019-03-07	0	0.065	0.065	0.070	0.065	0.067	150,000	9,780	0.0652	1.300	1.300	1.400	1.300	1.340	7,500	1.3040	-2.99%
2019-03-06	0	0.067	0.067	0.070	0.067	0.069	1,257,000	84,699	0.0674	1.340	1.340	1.400	1.340	1.380	62,850	1.3476	-4.29%
2019-03-05	0	0.070	0.069	0.070	0.070	0.070	225,000	15,750	0.0700	1.400	1.380	1.400	1.400	1.400	11,250	1.4000	0.00%
2019-03-04	0	0.070	0.069	0.070	0.067	0.070	315,000	22,005	0.0699	1.400	1.380	1.400	1.340	1.400	15,750	1.3971	2.94%
2019-03-01	0	0.068	0.068	0.071	0.067	0.075	585,000	43,500	0.0744	1.360	1.360	1.420	1.340	1.500	29,250	1.4872	-8.11%
2019-02-28	0	0.074	0.068	0.074	0.064	0.076	645,000	44,190	0.0685	1.480	1.360	1.480	1.280	1.520	32,250	1.3702	5.71%
2019-02-27	0	0.070	0.067	0.070	0.068	0.070	99,280	6,768	0.0682	1.400	1.340	1.400	1.360	1.400	4,964	1.3634	0.00%
2019-02-26	0	0.070	0.070	0.073	0.070	0.076	600,000	44,400	0.0740	1.400	1.400	1.460	1.400	1.520	30,000	1.4800	-6.67%
2019-02-25	0	0.075	0.070	0.075	0.070	0.080	2,940,000	217,755	0.0741	1.500	1.400	1.500	1.400	1.600	147,000	1.4813	10.29%
2019-02-22	0	0.068	0.068	0.072	0.064	0.073	3,390,000	235,365	0.0694	1.360	1.360	1.440	1.280	1.460	169,500	1.3886	4.62%
2019-02-21	0	0.065	0.064	0.066	0.058	0.068	2,085,000	136,350	0.0654	1.300	1.280	1.320	1.160	1.360	104,250	1.3079	8.33%
2019-02-20	0	0.060	0.060	0.064	0.060	0.060	120,000	7,200	0.0600	1.200	1.200	1.280	1.200	1.200	6,000	1.2000	-7.69%
2019-02-19	0	0.065	0.057	0.065	0.066	0.068	615,000	41,520	0.0675	1.300	1.140	1.300	1.320	1.360	30,750	1.3502	0.00%
2019-02-18	0	0.065	0.061	0.065	0.058	0.065	615,000	37,605	0.0611	1.300	1.220	1.300	1.160	1.300	30,750	1.2229	20.37%
2019-02-15	0	0.054	0.051	0.055	0.050	0.055	795,000	42,300	0.0532	1.080	1.020	1.100	1.000	1.100	39,750	1.0642	-3.57%
2019-02-14	0	0.056	0.051	0.057	-	-	0	0	-	1.120	1.020	1.140	-	-	0	-	0.00%
2019-02-13	0	0.056	0.054	0.058	0.056	0.056	30,000	1,680	0.0560	1.120	1.080	1.160	1.120	1.120	1,500	1.1200	3.70%
2019-02-12	0	0.054	0.054	0.056	-	-	0	0	-	1.080	1.080	1.120	-	-	0	-	0.00%
2019-02-11	0	0.054	0.051	0.056	-	-	0	0	-	1.080	1.020	1.120	-	-	0	-	0.00%
2019-02-08	0	0.054	0.054	0.055	0.049	0.060	210,000	11,070	0.0527	1.080	1.080	1.100	0.980	1.200	10,500	1.0543	-3.57%
2019-02-04	0	0.056	0.052	0.059	-	-	0	0	-	1.120	1.040	1.180	-	-	0	-	0.00%
2019-02-01	0	0.056	0.057	0.063	0.056	0.056	15,000	840	0.0560	1.120	1.140	1.260	1.120	1.120	750	1.1200	-5.08%
2019-01-31	0	0.059	0.056	0.062	-	-	0	0	-	1.180	1.120	1.240	-	-	0	-	0.00%
2019-01-30	0	0.059	0.056	0.061	0.059	0.059	15,000	885	0.0590	1.180	1.120	1.220	1.180	1.180	750	1.1800	5.36%
2019-01-29	0	0.056	0.056	0.060	0.055	0.056	840,000	46,530	0.0554	1.120	1.120	1.200	1.100	1.120	42,000	1.1079	-6.67%
2019-01-28	0	0.060	0.056	0.063	-	-	0	0	-	1.200	1.120	1.260	-	-	0	-	0.00%
2019-01-25	0	0.060	0.055	0.063	-	-	0	0	-	1.200	1.100	1.260	-	-	0	-	0.00%
2019-01-24	0	0.060	0.057	0.064	-	-	0	0	-	1.200	1.140	1.280	-	-	0	-	0.00%
2019-01-23	0	0.060	0.060	0.061	0.060	0.060	526,065	31,558	0.0600	1.200	1.200	1.220	1.200	1.200	26,303	1.1998	0.00%
2019-01-22	0	0.060	0.055	0.060	0.060	0.060	30,000	1,800	0.0600	1.200	1.100	1.200	1.200	1.200	1,500	1.2000	0.00%
2019-01-21	0	0.060	0.059	0.061	0.060	0.060	30,000	1,800	0.0600	1.200	1.180	1.220	1.200	1.200	1,500	1.2000	1.69%
2019-01-18	0	0.059	0.059	0.062	0.059	0.060	120,000	7,155	0.0596	1.180	1.180	1.240	1.180	1.200	6,000	1.1925	-7.81%
2019-01-17	0	0.064	0.060	0.064	-	-	0	0	-	1.280	1.200	1.280	-	-	0	-	0.00%
2019-01-16	0	0.064	0.059	0.065	0.059	0.064	45,000	2,730	0.0607	1.280	1.180	1.300	1.180	1.280	2,250	1.2133	6.67%
2019-01-15	0	0.060	0.059	0.064	0.060	0.064	75,000	4,560	0.0608	1.200	1.180	1.280	1.200	1.280	3,750	1.2160	-6.25%
2019-01-14	0	0.064	0.064	0.066	-	-	0	0	-	1.280	1.280	1.320	-	-	0	-	0.00%
2019-01-11	0	0.064	0.059	0.064	0.060	0.066	570,000	36,255	0.0636	1.280	1.180	1.280	1.200	1.320	28,500	1.2721	14.29%
2019-01-10	0	0.056	0.056	0.060	-	-	0	0	-	1.120	1.120	1.200	-	-	0	-	3.70%
2019-01-09	0	0.054	0.054	0.060	0.054	0.056	115,000	6,240	0.0543	1.080	1.080	1.200	1.080	1.120	5,750	1.0852	-3.57%
2019-01-08	0	0.056	0.056	0.063	-	-	0	0	-	1.120	1.120	1.260	-	-	0	-	0.00%
2019-01-07	0	0.056	0.056	0.062	0.055	0.055	277,500	15,187	0.0547	1.120	1.120	1.240	1.100	1.100	13,875	1.0946	-3.45%
2019-01-04	0	0.058	0.054	0.062	0.058	0.060	300,000	17,640	0.0588	1.160	1.080	1.240	1.160	1.200	15,000	1.1760	0.00%
2019-01-03	0	0.058	0.058	0.062	0.058	0.058	435,000	25,230	0.0580	1.160	1.160	1.240	1.160	1.160	21,750	1.1600	-6.45%
2019-01-02	0	0.062	0.058	0.064	0.062	0.062	210,000	13,020	0.0620	1.240	1.160	1.280	1.240	1.240	10,500	1.2400	0.00%
2018-12-31	0	0.062	0.060	0.062	-	-	0	0	-	1.240	1.200	1.240	-	-	0	-	0.00%
2018-12-28	0	0.062	0.060	0.067	-	-	2,500	130	0.0520	1.240	1.200	1.340	-	-	125	1.0400	0.00%
2018-12-27	0	0.062	0.060	0.062	-	-	0	0	-	1.240	1.200	1.240	-	-	0	-	0.00%
2018-12-24	0	0.062	0.060	0.067	-	-	0	0	-	1.240	1.200	1.340	-	-	0	-	0.00%
2018-12-21	0	0.062	0.060	0.067	-	-	0	0	-	1.240	1.200	1.340	-	-	0	-	0.00%
2018-12-20	0	0.062	0.060	0.067	-	-	0	0	-	1.240	1.200	1.340	-	-	0	-	0.00%
2018-12-19	0	0.062	0.060	0.067	-	-	0	0	-	1.240	1.200	1.340	-	-	0	-	0.00%
2018-12-18	0	0.062	0.060	0.067	-	-	0	0	-	1.240	1.200	1.340	-	-	0	-	0.00%
2018-12-17	0	0.062	0.060	0.063	0.062	0.062	15,000	930	0.0620	1.240	1.200	1.260	1.240	1.240	750	1.2400	0.00%
2018-12-14	0	0.062	0.062	0.063	0.062	0.063	300,000	18,720	0.0624	1.240	1.240	1.260	1.240	1.260	15,000	1.2480	0.00%
2018-12-13	0	0.062	0.062	0.068	0.062	0.062	375,000	23,250	0.0620	1.240	1.240	1.360	1.240	1.240	18,750	1.2400	-3.13%
2018-12-12	0	0.064	0.060	0.067	-	-	0	0	-	1.280	1.200	1.340	-	-	0	-	0.00%
2018-12-11	0	0.064	0.060	0.064	0.064	0.064	315,000	20,160	0.0640	1.280	1.200	1.280	1.280	1.280	15,750	1.2800	0.00%
2018-12-10	0	0.064	0.060	0.068	-	-	0	0	-	1.280	1.200	1.360	-	-	0	-	0.00%
2018-12-07	0	0.064	0.064	0.068	0.064	0.065	420,000	27,180	0.0647	1.280	1.280	1.360	1.280	1.300	21,000	1.2943	-1.54%
2018-12-06	0	0.065	0.064	0.065	-	-	0	0	-	1.300	1.280	1.300	-	-	0	-	0.00%
2018-12-05	0	0.065	0.064	0.068	-	-	0	0	-	1.300	1.280	1.360	-	-	0	-	0.00%
2018-12-04	0	0.065	0.064	0.068	0.065	0.065	960,000	62,400	0.0650	1.300	1.280	1.360	1.300	1.300	48,000	1.3000	0.00%
2018-12-03	0	0.065	0.065	0.066	0.065	0.065	555,000	36,075	0.0650	1.300	1.300	1.320	1.300	1.300	27,750	1.3000	1.56%
2018-11-30	0	0.064	0.064	0.067	0.064	0.065	705,000	45,270	0.0642	1.280	1.280	1.340	1.280	1.300	35,250	1.2843	0.00%
2018-11-29	0	0.064	0.064	0.067	0.064	0.065	615,000	39,675	0.0645	1.280	1.280	1.340	1.280	1.300	30,750	1.2902	-1.54%
2018-11-28	0	0.065	0.064	0.065	0.065	0.065	615,000	39,825	0.0648	1.300	1.280	1.300	1.300	1.300	30,750	1.2951	-1.52%
2018-11-27	0	0.066	0.066	0.067	0.066	0.066	30,000	1,980	0.0660	1.320	1.320	1.340	1.320	1.320	1,500	1.3200	3.12%
2018-11-26	0	0.064	0.064	0.065	0.062	0.064	1,725,000	108,450	0.0629	1.280	1.280	1.300	1.240	1.280	86,250	1.2574	6.67%
2018-11-23	0	0.060	0.059	0.065	0.060	0.060	105,000	6,300	0.0600	1.200	1.180	1.300	1.200	1.200	5,250	1.2000	-3.23%
2018-11-22	0	0.062	0.062	0.063	0.062	0.062	225,000	13,950	0.0620	1.240	1.240	1.260	1.240	1.240	11,250	1.2400	1.64%
2018-11-21	0	0.061	0.061	0.063	0.061	0.063	480,000	29,940	0.0624	1.220	1.220	1.260	1.220	1.260	24,000	1.2475	1.67%
2018-11-20	0	0.060	0.060	0.063	0.060	0.066	5,730,000	372,135	0.0649	1.200	1.200	1.260	1.200	1.320	286,500	1.2989	-1.64%
2018-11-19	0	0.061	0.061	0.064	-	-	0	0	-	1.220	1.220	1.280	-	-	0	-	0.00%
2018-11-16	0	0.061	0.060	0.064	0.060	0.070	6,540,000	403,260	0.0617	1.220	1.200	1.280	1.200	1.400	327,000	1.2332	1.67%
2018-11-15	0	0.060	0.058	0.060	0.060	0.060	450,000	27,000	0.0600	1.200	1.160	1.200	1.200	1.200	22,500	1.2000	1.69%
2018-11-14	0	0.059	0.059	0.060	0.057	0.059	270,000	15,750	0.0583	1.180	1.180	1.200	1.140	1.180	13,500	1.1667	3.51%
2018-11-13	0	0.057	0.057	0.058	0.057	0.058	1,590,000	92,190	0.0580	1.140	1.140	1.160	1.140	1.160	79,500	1.1596	3.64%
2018-11-12	0	0.055	0.055	0.058	0.052	0.054	420,000	21,870	0.0521	1.100	1.100	1.160	1.040	1.080	21,000	1.0414	0.00%
2018-11-09	0	0.055	0.055	0.056	0.051	0.055	120,000	6,210	0.0518	1.100	1.100	1.120	1.020	1.100	6,000	1.0350	3.77%
2018-11-08	0	0.053	0.052	0.054	0.051	0.054	5,565,000	299,445	0.0538	1.060	1.040	1.080	1.020	1.080	278,250	1.0762	0.00%
2018-11-07	0	0.053	0.052	0.053	0.051	0.054	2,040,000	107,595	0.0527	1.060	1.040	1.060	1.020	1.080	102,000	1.0549	6.00%
2018-11-06	0	0.050	0.049	0.050	0.047	0.050	1,050,000	51,765	0.0493	1.000	0.980	1.000	0.940	1.000	52,500	0.9860	2.04%
2018-11-05	0	0.049	0.045	0.049	0.045	0.049	780,000	36,855	0.0473	0.980	0.900	0.980	0.900	0.980	39,000	0.9450	6.52%
2018-11-02	0	0.046	0.045	0.046	0.045	0.047	510,000	23,940	0.0469	0.920	0.900	0.920	0.900	0.940	25,500	0.9388	4.55%
2018-11-01	0	0.044	0.044	0.047	0.043	0.044	3,315,000	145,260	0.0438	0.880	0.880	0.940	0.860	0.880	165,750	0.8764	-2.22%
2018-10-31	0	0.045	0.042	0.046	0.045	0.045	30,000	1,350	0.0450	0.900	0.840	0.920	0.900	0.900	1,500	0.9000	-2.17%
2018-10-30	0	0.046	0.045	0.046	0.045	0.046	960,000	44,070	0.0459	0.920	0.900	0.920	0.900	0.920	48,000	0.9181	9.52%
2018-10-29	0	0.042	0.039	0.046	-	-	0	0	-	0.840	0.780	0.920	-	-	0	-	0.00%
2018-10-26	0	0.042	0.042	0.046	-	-	0	0	-	0.840	0.840	0.920	-	-	0	-	0.00%
2018-10-25	0	0.042	0.042	0.046	0.042	0.046	2,761,000	122,823	0.0445	0.840	0.840	0.920	0.840	0.920	138,050	0.8897	-8.70%
2018-10-24	0	0.046	0.046	0.050	0.046	0.047	3,225,000	151,365	0.0469	0.920	0.920	1.000	0.920	0.940	161,250	0.9387	-4.17%
2018-10-23	0	0.048	0.045	0.049	0.048	0.050	3,530,000	171,800	0.0487	0.960	0.900	0.980	0.960	1.000	176,500	0.9734	-2.04%
2018-10-22	0	0.049	0.046	0.050	0.049	0.049	360,000	17,640	0.0490	0.980	0.920	1.000	0.980	0.980	18,000	0.9800	4.26%
2018-10-19	0	0.047	0.046	0.050	0.047	0.050	5,910,000	295,020	0.0499	0.940	0.920	1.000	0.940	1.000	295,500	0.9984	0.00%
2018-10-18	0	0.047	0.047	0.048	0.045	0.046	1,290,000	58,080	0.0450	0.940	0.940	0.960	0.900	0.920	64,500	0.9005	0.00%
2018-10-16	0	0.047	0.046	0.047	0.044	0.047	1,560,000	72,630	0.0466	0.940	0.920	0.940	0.880	0.940	78,000	0.9312	2.17%
2018-10-15	0	0.046	0.045	0.046	0.044	0.047	6,150,000	280,080	0.0455	0.920	0.900	0.920	0.880	0.940	307,500	0.9108	-6.12%
2018-10-12	0	0.049	0.047	0.049	0.044	0.053	10,980,000	539,775	0.0492	0.980	0.940	0.980	0.880	1.060	549,000	0.9832	-3.92%
2018-10-11	0	0.051	0.049	0.050	0.049	0.055	16,455,000	829,290	0.0504	1.020	0.980	1.000	0.980	1.100	822,750	1.0079	-15.00%
2018-10-10	0	0.060	0.057	0.060	0.058	0.061	10,215,000	615,495	0.0603	1.200	1.140	1.200	1.160	1.220	510,750	1.2051	3.45%
2018-10-09	0	0.058	0.056	0.058	0.051	0.060	7,545,000	443,760	0.0588	1.160	1.120	1.160	1.020	1.200	377,250	1.1763	0.00%
2018-10-08	0	0.058	0.056	0.058	0.055	0.060	19,485,000	1,140,225	0.0585	1.160	1.120	1.160	1.100	1.200	974,250	1.1704	-7.94%
2018-10-05	0	0.063	0.060	0.063	0.060	0.066	3,495,000	212,265	0.0607	1.260	1.200	1.260	1.200	1.320	174,750	1.2147	-8.70%
2018-10-04	0	0.069	0.066	0.069	0.065	0.069	1,635,000	109,740	0.0671	1.380	1.320	1.380	1.300	1.380	81,750	1.3424	1.47%
2018-10-03	0	0.068	0.065	0.068	0.065	0.068	3,000,000	198,270	0.0661	1.360	1.300	1.360	1.300	1.360	150,000	1.3218	4.62%
2018-10-02	0	0.065	0.063	0.065	0.061	0.070	11,190,000	741,450	0.0663	1.300	1.260	1.300	1.220	1.400	559,500	1.3252	-7.14%
2018-09-28	0	0.070	0.067	0.070	0.066	0.071	9,750,000	660,345	0.0677	1.400	1.340	1.400	1.320	1.420	487,500	1.3546	-1.41%
2018-09-27	0	0.071	0.069	0.072	0.068	0.072	4,121,480	292,173	0.0709	1.420	1.380	1.440	1.360	1.440	206,074	1.4178	-2.74%
2018-09-26	0	0.073	0.069	0.073	0.073	0.073	300,000	21,900	0.0730	1.460	1.380	1.460	1.460	1.460	15,000	1.4600	0.00%
2018-09-24	0	0.073	0.069	0.073	-	-	0	0	-	1.460	1.380	1.460	-	-	0	-	0.00%
2018-09-21	0	0.073	0.070	0.073	0.068	0.073	1,575,000	110,775	0.0703	1.460	1.400	1.460	1.360	1.460	78,750	1.4067	1.39%
2018-09-20	0	0.072	0.070	0.072	0.070	0.073	2,070,000	147,075	0.0711	1.440	1.400	1.440	1.400	1.460	103,500	1.4210	0.00%
2018-09-19	0	0.072	0.070	0.074	0.071	0.072	3,765,000	270,690	0.0719	1.440	1.400	1.480	1.420	1.440	188,250	1.4379	1.41%
2018-09-18	0	0.071	0.070	0.072	0.070	0.075	19,680,000	1,440,615	0.0732	1.420	1.400	1.440	1.400	1.500	984,000	1.4640	-1.39%
2018-09-17	0	0.072	0.072	0.074	0.072	0.079	5,085,000	380,160	0.0748	1.440	1.440	1.480	1.440	1.580	254,250	1.4952	-11.11%
2018-09-14	0	0.081	0.075	0.081	0.074	0.081	5,970,000	458,970	0.0769	1.620	1.500	1.620	1.480	1.620	298,500	1.5376	0.00%
2018-09-13	0	0.081	0.081	0.084	0.072	0.083	6,480,000	490,170	0.0756	1.620	1.620	1.680	1.440	1.660	324,000	1.5129	2.53%
2018-09-12	0	0.079	0.072	0.079	0.070	0.079	4,515,000	332,400	0.0736	1.580	1.440	1.580	1.400	1.580	225,750	1.4724	5.33%
2018-09-11	0	0.075	0.075	0.078	0.075	0.076	1,080,000	81,030	0.0750	1.500	1.500	1.560	1.500	1.520	54,000	1.5006	-2.60%
2018-09-10	0	0.077	0.073	0.078	-	-	0	0	-	1.540	1.460	1.560	-	-	0	-	0.00%
2018-09-07	0	0.077	0.073	0.078	0.074	0.078	5,625,000	434,850	0.0773	1.540	1.460	1.560	1.480	1.560	281,250	1.5461	1.32%
2018-09-06	0	0.076	0.074	0.078	0.075	0.080	2,475,000	186,570	0.0754	1.520	1.480	1.560	1.500	1.600	123,750	1.5076	-2.56%
2018-09-05	0	0.078	0.078	0.080	0.075	0.079	1,350,000	104,040	0.0771	1.560	1.560	1.600	1.500	1.580	67,500	1.5413	-1.27%
2018-09-04	0	0.079	0.079	0.080	0.075	0.086	5,880,000	455,355	0.0774	1.580	1.580	1.600	1.500	1.720	294,000	1.5488	-2.47%
2018-09-03	0	0.081	0.079	0.081	0.079	0.083	360,000	29,775	0.0827	1.620	1.580	1.620	1.580	1.660	18,000	1.6542	0.00%
2018-08-31	0	0.081	0.077	0.081	-	-	0	0	-	1.620	1.540	1.620	-	-	0	-	0.00%
2018-08-30	0	0.081	0.079	0.081	0.081	0.081	2,010,000	162,810	0.0810	1.620	1.580	1.620	1.620	1.620	100,500	1.6200	0.00%
2018-08-29	0	0.081	0.081	0.082	0.075	0.082	1,620,000	130,170	0.0804	1.620	1.620	1.640	1.500	1.640	81,000	1.6070	1.25%
2018-08-28	0	0.080	0.080	0.082	0.078	0.078	60,000	4,710	0.0785	1.600	1.600	1.640	1.560	1.560	3,000	1.5700	-2.44%
2018-08-27	0	0.082	0.077	0.082	0.082	0.082	45,000	3,690	0.0820	1.640	1.540	1.640	1.640	1.640	2,250	1.6400	2.50%
2018-08-24	0	0.080	0.080	0.082	0.080	0.080	510,000	40,800	0.0800	1.600	1.600	1.640	1.600	1.600	25,500	1.6000	0.00%
2018-08-23	0	0.080	0.078	0.082	0.078	0.080	480,000	37,470	0.0781	1.600	1.560	1.640	1.560	1.600	24,000	1.5613	0.00%
2018-08-22	0	0.080	0.079	0.081	0.076	0.082	3,975,000	319,245	0.0803	1.600	1.580	1.620	1.520	1.640	198,750	1.6063	-3.61%
2018-08-21	0	0.083	0.082	0.084	0.081	0.083	1,260,000	102,420	0.0813	1.660	1.640	1.680	1.620	1.660	63,000	1.6257	-2.35%
2018-08-20	0	0.085	0.082	0.085	0.080	0.085	6,900,000	566,475	0.0821	1.700	1.640	1.700	1.600	1.700	345,000	1.6420	2.41%
2018-08-17	0	0.083	0.081	0.085	0.081	0.085	5,737,500	470,595	0.0820	1.660	1.620	1.700	1.620	1.700	286,875	1.6404	-2.35%
2018-08-16	0	0.085	0.082	0.085	0.081	0.090	11,265,000	974,355	0.0865	1.700	1.640	1.700	1.620	1.800	563,250	1.7299	3.66%
2018-08-15	0	0.082	0.082	0.083	0.081	0.082	1,395,000	113,865	0.0816	1.640	1.640	1.660	1.620	1.640	69,750	1.6325	1.23%
2018-08-14	0	0.081	0.081	0.083	0.080	0.084	2,835,000	232,155	0.0819	1.620	1.620	1.660	1.600	1.680	141,750	1.6378	0.00%
2018-08-13	0	0.081	0.081	0.083	0.080	0.097	16,380,000	1,388,505	0.0848	1.620	1.620	1.660	1.600	1.940	819,000	1.6954	-12.90%
2018-08-10	0	0.093	0.093	0.097	-	-	0	0	-	1.860	1.860	1.940	-	-	0	-	1.09%
2018-08-09	0	0.092	0.092	0.094	0.092	0.095	390,000	36,660	0.0940	1.840	1.840	1.880	1.840	1.900	19,500	1.8800	-7.07%
2018-08-08	0	0.099	0.092	0.099	0.092	0.099	1,215,000	112,095	0.0923	1.980	1.840	1.980	1.840	1.980	60,750	1.8452	5.32%
2018-08-07	0	0.094	0.094	0.099	0.094	0.094	435,000	40,890	0.0940	1.880	1.880	1.980	1.880	1.880	21,750	1.8800	-2.08%
2018-08-06	0	0.096	0.093	0.097	0.096	0.097	1,965,000	189,705	0.0965	1.920	1.860	1.940	1.920	1.940	98,250	1.9308	0.00%
2018-08-03	0	0.096	0.096	0.099	0.094	0.096	300,000	28,650	0.0955	1.920	1.920	1.980	1.880	1.920	15,000	1.9100	1.05%
2018-08-02	0	0.095	0.094	0.099	0.095	0.100	450,000	43,875	0.0975	1.900	1.880	1.980	1.900	2.000	22,500	1.9500	-5.00%
2018-08-01	0	0.100	0.100	0.101	0.096	0.102	1,335,000	131,010	0.0981	2.000	2.000	2.020	1.920	2.040	66,750	1.9627	0.00%
2018-07-31	0	0.100	0.096	0.100	0.095	0.103	6,210,000	615,705	0.0991	2.000	1.920	2.000	1.900	2.060	310,500	1.9829	0.00%
2018-07-30	0	0.100	0.096	0.102	0.096	0.110	3,015,000	309,060	0.1025	2.000	1.920	2.040	1.920	2.200	150,750	2.0501	2.04%
2018-07-27	0	0.098	0.098	0.104	0.092	0.108	2,565,000	245,460	0.0957	1.960	1.960	2.080	1.840	2.160	128,250	1.9139	4.26%
2018-07-26	0	0.094	0.092	0.094	0.094	0.097	1,290,000	124,650	0.0966	1.880	1.840	1.880	1.880	1.940	64,500	1.9326	-3.09%
2018-07-25	0	0.097	0.093	0.098	0.093	0.097	4,545,000	431,985	0.0950	1.940	1.860	1.960	1.860	1.940	227,250	1.9009	4.30%
2018-07-24	0	0.093	0.088	0.093	0.088	0.097	17,580,000	1,599,780	0.0910	1.860	1.760	1.860	1.760	1.940	879,000	1.8200	0.00%
2018-07-23	0	0.093	0.086	0.093	-	-	0	0	-	1.860	1.720	1.860	-	-	0	-	-1.06%
2018-07-20	0	0.094	0.088	0.095	0.083	0.095	7,170,000	620,700	0.0866	1.880	1.760	1.900	1.660	1.900	358,500	1.7314	5.62%
2018-07-19	0	0.089	0.088	0.092	0.089	0.093	765,000	69,525	0.0909	1.780	1.760	1.840	1.780	1.860	38,250	1.8176	1.14%
2018-07-18	0	0.088	0.086	0.089	0.083	0.102	6,330,000	579,240	0.0915	1.760	1.720	1.780	1.660	2.040	316,500	1.8301	-5.38%
2018-07-17	0	0.093	0.086	0.093	0.082	0.098	13,770,000	1,188,120	0.0863	1.860	1.720	1.860	1.640	1.960	688,500	1.7257	-5.10%
2018-07-16	0	0.098	0.095	0.098	0.096	0.098	6,435,000	620,535	0.0964	1.960	1.900	1.960	1.920	1.960	321,750	1.9286	0.00%
2018-07-13	0	0.098	0.096	0.098	0.095	0.098	3,735,000	359,205	0.0962	1.960	1.920	1.960	1.900	1.960	186,750	1.9235	-1.01%
2018-07-12	0	0.099	0.098	0.101	0.098	0.107	4,200,000	417,900	0.0995	1.980	1.960	2.020	1.960	2.140	210,000	1.9900	-2.94%
2018-07-11	0	0.102	0.099	0.102	0.100	0.115	14,610,000	1,483,140	0.1015	2.040	1.980	2.040	2.000	2.300	730,500	2.0303	-8.11%
2018-07-10	0	0.111	0.106	0.111	0.107	0.121	27,435,000	3,069,975	0.1119	2.220	2.120	2.220	2.140	2.420	1,371,750	2.2380	-2.63%
2018-07-09	0	0.114	0.102	0.114	0.095	0.114	13,755,000	1,423,935	0.1035	2.280	2.040	2.280	1.900	2.280	687,750	2.0704	8.57%
2018-07-06	0	0.105	0.098	0.105	0.097	0.108	16,845,000	1,761,195	0.1046	2.100	1.960	2.100	1.940	2.160	842,250	2.0911	10.53%
2018-07-05	0	0.095	0.095	0.097	0.094	0.095	465,000	43,725	0.0940	1.900	1.900	1.940	1.880	1.900	23,250	1.8806	-12.04%
2018-07-04	0	0.108	0.098	0.109	0.108	0.108	195,000	21,060	0.1080	2.160	1.960	2.180	2.160	2.160	9,750	2.1600	-0.92%
2018-07-03	0	0.109	0.095	0.109	-	-	0	0	-	2.180	1.900	2.180	-	-	0	-	0.00%
2018-06-29	0	0.109	0.107	0.109	0.097	0.114	3,570,000	394,920	0.1106	2.180	2.140	2.180	1.940	2.280	178,500	2.2124	6.86%
2018-06-28	0	0.102	0.096	0.102	0.092	0.108	1,455,000	144,090	0.0990	2.040	1.920	2.040	1.840	2.160	72,750	1.9806	-1.92%
2018-06-27	0	0.104	0.100	0.104	-	-	0	0	-	2.080	2.000	2.080	-	-	0	-	-0.95%
2018-06-26	0	0.105	0.105	0.112	-	-	0	0	-	2.100	2.100	2.240	-	-	0	-	0.00%
2018-06-25	0	0.105	0.101	0.106	0.105	0.109	330,000	34,920	0.1058	2.100	2.020	2.120	2.100	2.180	16,500	2.1164	0.00%
2018-06-22	0	0.105	0.102	0.109	0.100	0.105	1,020,000	103,380	0.1014	2.100	2.040	2.180	2.000	2.100	51,000	2.0271	2.94%
2018-06-21	0	0.102	0.101	0.104	0.098	0.102	1,590,000	159,300	0.1002	2.040	2.020	2.080	1.960	2.040	79,500	2.0038	-6.42%
2018-06-20	0	0.109	0.101	0.109	0.094	0.119	2,805,000	288,690	0.1029	2.180	2.020	2.180	1.880	2.380	140,250	2.0584	5.83%
2018-06-19	0	0.103	0.102	0.109	0.101	0.103	750,000	76,545	0.1021	2.060	2.040	2.180	2.020	2.060	37,500	2.0412	-3.74%
2018-06-15	0	0.107	0.105	0.114	0.106	0.118	4,155,000	452,175	0.1088	2.140	2.100	2.280	2.120	2.360	207,750	2.1765	-3.60%
2018-06-14	0	0.111	0.111	0.112	0.109	0.114	11,520,000	1,280,055	0.1111	2.220	2.220	2.240	2.180	2.280	576,000	2.2223	-3.48%
2018-06-13	0	0.115	0.114	0.115	0.114	0.117	1,320,000	151,830	0.1150	2.300	2.280	2.300	2.280	2.340	66,000	2.3005	0.88%
2018-06-12	0	0.114	0.114	0.120	0.113	0.121	5,535,000	642,720	0.1161	2.280	2.280	2.400	2.260	2.420	276,750	2.3224	-7.32%
2018-06-11	0	0.123	0.120	0.124	0.119	0.123	45,000	5,475	0.1217	2.460	2.400	2.480	2.380	2.460	2,250	2.4333	0.00%
2018-06-08	0	0.123	0.123	0.126	0.120	0.128	960,000	120,240	0.1253	2.460	2.460	2.520	2.400	2.560	48,000	2.5050	2.50%
2018-06-07	0	0.120	0.120	0.121	0.118	0.129	4,170,000	504,960	0.1211	2.400	2.400	2.420	2.360	2.580	208,500	2.4219	-1.64%
2018-06-06	0	0.122	0.122	0.128	0.121	0.130	885,000	108,570	0.1227	2.440	2.440	2.560	2.420	2.600	44,250	2.4536	-2.40%
2018-06-05	0	0.125	0.124	0.128	0.123	0.138	4,425,000	574,245	0.1298	2.500	2.480	2.560	2.460	2.760	221,250	2.5955	3.31%
2018-06-04	0	0.121	0.119	0.123	0.115	0.123	71,770,000	8,519,425	0.1187	2.420	2.380	2.460	2.300	2.460	3,588,500	2.3741	1.68%
2018-06-01	0	0.119	0.113	0.119	0.111	0.119	2,745,000	320,625	0.1168	2.380	2.260	2.380	2.220	2.380	137,250	2.3361	6.25%
2018-05-31	0	0.112	0.112	0.114	0.112	0.120	1,920,000	219,720	0.1144	2.240	2.240	2.280	2.240	2.400	96,000	2.2887	-2.61%
2018-05-30	0	0.115	0.107	0.115	0.110	0.121	5,580,000	638,280	0.1144	2.300	2.140	2.300	2.200	2.420	279,000	2.2877	4.55%
2018-05-29	0	0.110	0.110	0.115	0.110	0.125	8,212,500	926,025	0.1128	2.200	2.200	2.300	2.200	2.500	410,625	2.2552	-12.00%
2018-05-28	0	0.125	0.118	0.125	0.118	0.138	29,987,500	3,954,075	0.1319	2.500	2.360	2.500	2.360	2.760	1,499,375	2.6371	-8.09%
2018-05-25	0	0.136	0.131	0.137	0.127	0.139	21,525,000	2,843,775	0.1321	2.720	2.620	2.740	2.540	2.780	1,076,250	2.6423	1.49%
2018-05-24	0	0.134	0.132	0.134	0.127	0.148	90,810,000	12,470,135	0.1373	2.680	2.640	2.680	2.540	2.960	4,540,500	2.7464	5.51%
2018-05-23	0	0.127	0.125	0.127	0.118	0.134	38,880,000	4,864,515	0.1251	2.540	2.500	2.540	2.360	2.680	1,944,000	2.5023	5.83%
2018-05-21	0	0.120	0.118	0.120	0.102	0.121	24,066,860	2,718,290	0.1129	2.400	2.360	2.400	2.040	2.420	1,203,343	2.2589	16.50%
2018-05-18	0	0.103	0.103	0.105	0.100	0.103	2,445,000	249,915	0.1022	2.060	2.060	2.100	2.000	2.060	122,250	2.0443	3.00%
2018-05-17	0	0.100	0.100	0.107	0.100	0.113	3,960,000	426,915	0.1078	2.000	2.000	2.140	2.000	2.260	198,000	2.1561	-8.26%
2018-05-16	0	0.109	0.106	0.109	0.090	0.113	12,045,000	1,221,495	0.1014	2.180	2.120	2.180	1.800	2.260	602,250	2.0282	-3.54%
2018-05-15	0	0.113	0.112	0.113	0.092	0.117	34,230,000	3,651,165	0.1067	2.260	2.240	2.260	1.840	2.340	1,711,500	2.1333	21.51%
2018-05-14	0	0.093	0.092	0.093	0.090	0.096	2,820,000	259,785	0.0921	1.860	1.840	1.860	1.800	1.920	141,000	1.8424	6.90%
2018-05-11	0	0.087	0.084	0.092	0.083	0.087	2,295,000	198,300	0.0864	1.740	1.680	1.840	1.660	1.740	114,750	1.7281	1.16%
2018-05-10	0	0.086	0.086	0.090	0.086	0.086	30,000	2,580	0.0860	1.720	1.720	1.800	1.720	1.720	1,500	1.7200	-3.37%
2018-05-09	0	0.089	0.086	0.090	0.085	0.089	270,000	23,250	0.0861	1.780	1.720	1.800	1.700	1.780	13,500	1.7222	4.71%
2018-05-08	0	0.085	0.085	0.087	0.085	0.085	120,000	10,200	0.0850	1.700	1.700	1.740	1.700	1.700	6,000	1.7000	-2.30%
2018-05-07	0	0.087	0.085	0.090	-	-	0	0	-	1.740	1.700	1.800	-	-	0	-	0.00%
2018-05-04	0	0.087	0.087	0.093	0.087	0.093	1,980,000	179,550	0.0907	1.740	1.740	1.860	1.740	1.860	99,000	1.8136	-3.33%
2018-05-03	0	0.090	0.085	0.091	0.082	0.090	1,320,000	116,865	0.0885	1.800	1.700	1.820	1.640	1.800	66,000	1.7707	-1.10%
2018-05-02	0	0.091	0.086	0.091	0.090	0.092	1,305,000	118,560	0.0909	1.820	1.720	1.820	1.800	1.840	65,250	1.8170	5.81%
2018-04-30	0	0.086	0.085	0.090	0.086	0.086	30,000	2,580	0.0860	1.720	1.700	1.800	1.720	1.720	1,500	1.7200	-4.44%
2018-04-27	0	0.090	0.087	0.090	0.084	0.091	3,870,000	344,295	0.0890	1.800	1.740	1.800	1.680	1.820	193,500	1.7793	9.76%
2018-04-26	0	0.082	0.082	0.088	0.082	0.085	165,000	13,890	0.0842	1.640	1.640	1.760	1.640	1.700	8,250	1.6836	-2.38%
2018-04-25	0	0.084	0.084	0.088	0.083	0.094	3,120,000	266,010	0.0853	1.680	1.680	1.760	1.660	1.880	156,000	1.7052	-1.18%
2018-04-24	0	0.085	0.083	0.087	0.085	0.088	390,000	33,465	0.0858	1.700	1.660	1.740	1.700	1.760	19,500	1.7162	-1.16%
2018-04-23	0	0.086	0.081	0.086	0.080	0.086	1,065,000	86,610	0.0813	1.720	1.620	1.720	1.600	1.720	53,250	1.6265	0.00%
2018-04-20	0	0.086	0.080	0.088	0.079	0.086	570,000	47,730	0.0837	1.720	1.600	1.760	1.580	1.720	28,500	1.6747	3.61%
2018-04-19	0	0.083	0.080	0.085	0.080	0.083	1,140,000	92,760	0.0814	1.660	1.600	1.700	1.600	1.660	57,000	1.6274	2.47%
2018-04-18	0	0.081	0.081	0.083	0.079	0.081	195,000	15,495	0.0795	1.620	1.620	1.660	1.580	1.620	9,750	1.5892	-3.57%
2018-04-17	0	0.084	0.080	0.085	0.080	0.086	1,065,000	87,390	0.0821	1.680	1.600	1.700	1.600	1.720	53,250	1.6411	-4.55%
2018-04-16	0	0.088	0.084	0.088	0.077	0.090	1,872,500	164,677	0.0879	1.760	1.680	1.760	1.540	1.800	93,625	1.7589	7.32%
2018-04-13	0	0.082	0.078	0.083	0.077	0.082	45,000	3,555	0.0790	1.640	1.560	1.660	1.540	1.640	2,250	1.5800	2.50%
2018-04-12	0	0.080	0.078	0.080	0.080	0.085	1,320,000	107,100	0.0811	1.600	1.560	1.600	1.600	1.700	66,000	1.6227	0.00%
2018-04-11	0	0.080	0.076	0.080	-	-	0	0	-	1.600	1.520	1.600	-	-	0	-	0.00%
2018-04-10	0	0.080	0.076	0.081	0.076	0.080	90,000	7,020	0.0780	1.600	1.520	1.620	1.520	1.600	4,500	1.5600	-1.23%
2018-04-09	0	0.081	0.076	0.081	0.075	0.081	2,460,000	187,530	0.0762	1.620	1.520	1.620	1.500	1.620	123,000	1.5246	9.46%
2018-04-06	0	0.074	0.073	0.074	0.074	0.080	3,975,000	295,845	0.0744	1.480	1.460	1.480	1.480	1.600	198,750	1.4885	-8.64%
2018-04-04	0	0.081	0.077	0.081	-	-	0	0	-	1.620	1.540	1.620	-	-	0	-	0.00%
2018-04-03	0	0.081	0.078	0.081	0.081	0.081	15,000	1,215	0.0810	1.620	1.560	1.620	1.620	1.620	750	1.6200	2.53%
2018-03-29	0	0.079	0.076	0.080	-	-	0	0	-	1.580	1.520	1.600	-	-	0	-	0.00%
2018-03-28	0	0.079	0.079	0.083	0.078	0.095	285,000	23,475	0.0824	1.580	1.580	1.660	1.560	1.900	14,250	1.6474	-2.47%
2018-03-27	0	0.081	0.077	0.084	0.075	0.083	390,000	30,675	0.0787	1.620	1.540	1.680	1.500	1.660	19,500	1.5731	-1.22%
2018-03-26	0	0.082	0.078	0.082	0.083	0.083	30,000	2,490	0.0830	1.640	1.560	1.640	1.660	1.660	1,500	1.6600	2.50%
2018-03-23	0	0.080	0.077	0.082	0.071	0.083	3,480,000	271,710	0.0781	1.600	1.540	1.640	1.420	1.660	174,000	1.5616	0.00%
2018-03-22	0	0.080	0.080	0.085	0.080	0.080	360,000	28,800	0.0800	1.600	1.600	1.700	1.600	1.600	18,000	1.6000	0.00%
2018-03-21	0	0.080	0.080	0.083	0.077	0.080	450,000	35,415	0.0787	1.600	1.600	1.660	1.540	1.600	22,500	1.5740	-2.44%
2018-03-20	0	0.082	0.082	0.085	0.081	0.082	585,000	47,475	0.0812	1.640	1.640	1.700	1.620	1.640	29,250	1.6231	0.00%
2018-03-19	0	0.082	0.078	0.082	0.081	0.082	240,012	19,620	0.0817	1.640	1.560	1.640	1.620	1.640	12,001	1.6349	0.00%
2018-03-16	0	0.082	0.082	0.083	0.080	0.085	4,350,000	352,740	0.0811	1.640	1.640	1.660	1.600	1.700	217,500	1.6218	1.23%
2018-03-15	0	0.081	0.078	0.081	0.078	0.081	1,200,000	95,235	0.0794	1.620	1.560	1.620	1.560	1.620	60,000	1.5873	0.00%
2018-03-14	0	0.081	0.081	0.083	0.079	0.079	2,835,000	223,965	0.0790	1.620	1.620	1.660	1.580	1.580	141,750	1.5800	2.53%
2018-03-13	0	0.079	0.078	0.080	0.078	0.080	180,000	14,355	0.0798	1.580	1.560	1.600	1.560	1.600	9,000	1.5950	-1.25%
2018-03-12	0	0.080	0.078	0.080	0.079	0.080	2,505,000	200,085	0.0799	1.600	1.560	1.600	1.580	1.600	125,250	1.5975	0.00%
2018-03-09	0	0.080	0.078	0.080	0.077	0.080	4,275,000	337,890	0.0790	1.600	1.560	1.600	1.540	1.600	213,750	1.5808	1.27%
2018-03-08	0	0.079	0.078	0.080	0.079	0.080	540,000	43,185	0.0800	1.580	1.560	1.600	1.580	1.600	27,000	1.5994	0.00%
2018-03-07	0	0.079	0.079	0.080	0.079	0.080	1,410,000	112,260	0.0796	1.580	1.580	1.600	1.580	1.600	70,500	1.5923	0.00%
2018-03-06	0	0.079	0.079	0.080	0.079	0.079	975,000	77,025	0.0790	1.580	1.580	1.600	1.580	1.580	48,750	1.5800	-2.47%
2018-03-05	0	0.081	0.080	0.081	0.078	0.081	7,920,000	636,495	0.0804	1.620	1.600	1.620	1.560	1.620	396,000	1.6073	0.00%
2018-03-02	0	0.081	0.079	0.081	0.080	0.082	5,175,000	418,995	0.0810	1.620	1.580	1.620	1.600	1.640	258,750	1.6193	-1.22%
2018-03-01	0	0.082	0.082	0.087	0.082	0.084	1,080,000	89,535	0.0829	1.640	1.640	1.740	1.640	1.680	54,000	1.6581	-2.38%
2018-02-28	0	0.084	0.084	0.087	-	-	390,000	32,760	0.0840	1.680	1.680	1.740	-	-	19,500	1.6800	0.00%
2018-02-27	0	0.084	0.084	0.087	0.084	0.084	255,000	21,420	0.0840	1.680	1.680	1.740	1.680	1.680	12,750	1.6800	0.00%
2018-02-26	0	0.084	0.084	0.086	0.084	0.084	1,950,000	163,800	0.0840	1.680	1.680	1.720	1.680	1.680	97,500	1.6800	-3.45%
2018-02-23	0	0.087	0.084	0.087	0.087	0.090	315,000	27,840	0.0884	1.740	1.680	1.740	1.740	1.800	15,750	1.7676	1.16%
2018-02-22	0	0.086	0.084	0.086	0.083	0.087	3,630,000	307,650	0.0848	1.720	1.680	1.720	1.660	1.740	181,500	1.6950	3.61%
2018-02-21	0	0.083	0.083	0.084	0.083	0.084	1,050,000	87,450	0.0833	1.660	1.660	1.680	1.660	1.680	52,500	1.6657	1.22%
2018-02-20	0	0.082	0.081	0.082	-	-	0	0	-	1.640	1.620	1.640	-	-	0	-	0.00%
2018-02-15	0	0.082	0.082	0.086	-	-	0	0	-	1.640	1.640	1.720	-	-	0	-	0.00%
2018-02-14	0	0.082	0.082	0.087	0.082	0.082	900,000	73,800	0.0820	1.640	1.640	1.740	1.640	1.640	45,000	1.6400	-2.38%
2018-02-13	0	0.084	0.081	0.087	0.081	0.084	1,035,000	83,925	0.0811	1.680	1.620	1.740	1.620	1.680	51,750	1.6217	1.20%
2018-02-12	0	0.083	0.083	0.087	0.083	0.083	1,365,000	113,295	0.0830	1.660	1.660	1.740	1.660	1.660	68,250	1.6600	0.00%
2018-02-09	0	0.083	0.083	0.087	0.082	0.083	1,155,000	94,920	0.0822	1.660	1.660	1.740	1.640	1.660	57,750	1.6436	-4.60%
2018-02-08	0	0.087	0.082	0.087	0.082	0.087	2,895,000	240,390	0.0830	1.740	1.640	1.740	1.640	1.740	144,750	1.6607	7.41%
2018-02-07	0	0.081	0.081	0.084	0.081	0.084	2,912,500	239,427	0.0822	1.620	1.620	1.680	1.620	1.680	145,625	1.6441	-3.57%
2018-02-06	0	0.084	0.084	0.085	0.084	0.085	1,515,000	127,515	0.0842	1.680	1.680	1.700	1.680	1.700	75,750	1.6834	-2.33%
2018-02-05	0	0.086	0.084	0.086	0.084	0.086	3,165,000	268,815	0.0849	1.720	1.680	1.720	1.680	1.720	158,250	1.6987	0.00%
2018-02-02	0	0.086	0.085	0.086	0.085	0.087	1,185,000	101,010	0.0852	1.720	1.700	1.720	1.700	1.740	59,250	1.7048	-2.27%
2018-02-01	0	0.088	0.086	0.088	0.086	0.088	262,500	22,860	0.0871	1.760	1.720	1.760	1.720	1.760	13,125	1.7417	0.00%
2018-01-31	0	0.088	0.086	0.088	0.088	0.088	420,000	36,960	0.0880	1.760	1.720	1.760	1.760	1.760	21,000	1.7600	1.15%
2018-01-30	0	0.087	0.085	0.087	0.085	0.088	1,185,000	100,995	0.0852	1.740	1.700	1.740	1.700	1.760	59,250	1.7046	1.16%
2018-01-29	0	0.086	0.086	0.087	0.085	0.090	3,107,500	275,617	0.0887	1.720	1.720	1.740	1.700	1.800	155,375	1.7739	0.00%
2018-01-26	0	0.086	0.086	0.088	0.086	0.087	2,325,000	201,450	0.0866	1.720	1.720	1.760	1.720	1.740	116,250	1.7329	0.00%
2018-01-25	0	0.086	0.086	0.088	0.085	0.089	2,550,000	221,610	0.0869	1.720	1.720	1.760	1.700	1.780	127,500	1.7381	-3.37%
2018-01-24	0	0.089	0.086	0.089	0.086	0.089	675,000	58,140	0.0861	1.780	1.720	1.780	1.720	1.780	33,750	1.7227	3.49%
2018-01-23	0	0.086	0.086	0.087	0.086	0.087	1,080,000	92,895	0.0860	1.720	1.720	1.740	1.720	1.740	54,000	1.7203	-1.15%
2018-01-22	0	0.087	0.087	0.091	0.086	0.091	2,385,000	214,065	0.0898	1.740	1.740	1.820	1.720	1.820	119,250	1.7951	1.16%
2018-01-19	0	0.086	0.085	0.086	0.085	0.087	2,070,000	179,460	0.0867	1.720	1.700	1.720	1.700	1.740	103,500	1.7339	-1.15%
2018-01-18	0	0.087	0.086	0.090	0.087	0.087	135,000	11,745	0.0870	1.740	1.720	1.800	1.740	1.740	6,750	1.7400	1.16%
2018-01-17	0	0.086	0.086	0.087	0.086	0.086	1,320,000	113,520	0.0860	1.720	1.720	1.740	1.720	1.720	66,000	1.7200	-1.15%
2018-01-16	0	0.087	0.087	0.090	0.085	0.088	1,605,000	139,530	0.0869	1.740	1.740	1.800	1.700	1.760	80,250	1.7387	1.16%
2018-01-15	0	0.086	0.086	0.088	0.086	0.088	360,000	31,080	0.0863	1.720	1.720	1.760	1.720	1.760	18,000	1.7267	-3.37%
2018-01-12	0	0.089	0.089	0.090	0.087	0.089	1,590,000	140,250	0.0882	1.780	1.780	1.800	1.740	1.780	79,500	1.7642	2.30%
2018-01-11	0	0.087	0.087	0.088	0.085	0.087	1,069,000	92,465	0.0865	1.740	1.740	1.760	1.700	1.740	53,450	1.7299	-1.14%
2018-01-10	0	0.088	0.086	0.088	0.085	0.088	1,710,000	147,180	0.0861	1.760	1.720	1.760	1.700	1.760	85,500	1.7214	3.53%
2018-01-09	0	0.085	0.085	0.086	0.084	0.088	3,030,000	258,450	0.0853	1.700	1.700	1.720	1.680	1.760	151,500	1.7059	-1.16%
2018-01-08	0	0.086	0.086	0.088	0.086	0.088	1,470,000	127,950	0.0870	1.720	1.720	1.760	1.720	1.760	73,500	1.7408	-2.27%
2018-01-05	0	0.088	0.088	0.091	0.088	0.089	440,000	38,830	0.0883	1.760	1.760	1.820	1.760	1.780	22,000	1.7650	0.00%
2018-01-04	0	0.088	0.088	0.090	0.088	0.089	9,435,000	836,385	0.0886	1.760	1.760	1.800	1.760	1.780	471,750	1.7729	-2.22%
2018-01-03	0	0.090	0.089	0.091	0.083	0.095	6,435,000	565,275	0.0878	1.800	1.780	1.820	1.660	1.900	321,750	1.7569	-2.17%
2018-01-02	0	0.092	0.087	0.092	0.093	0.093	150,000	13,950	0.0930	1.840	1.740	1.840	1.860	1.860	7,500	1.8600	-2.13%
2017-12-29	0	0.094	0.090	0.094	0.088	0.094	1,747,500	157,102	0.0899	1.880	1.800	1.880	1.760	1.880	87,375	1.7980	6.82%
2017-12-28	0	0.088	0.085	0.088	0.085	0.090	5,700,000	512,445	0.0899	1.760	1.700	1.760	1.700	1.800	285,000	1.7981	0.00%
2017-12-27	0	0.088	0.088	0.090	0.088	0.090	1,890,000	169,320	0.0896	1.760	1.760	1.800	1.760	1.800	94,500	1.7917	-2.22%
2017-12-22	0	0.090	0.088	0.090	0.088	0.092	12,510,000	1,125,195	0.0899	1.800	1.760	1.800	1.760	1.840	625,500	1.7989	3.45%
2017-12-21	0	0.087	0.087	0.088	0.086	0.088	960,000	83,580	0.0871	1.740	1.740	1.760	1.720	1.760	48,000	1.7413	2.35%
2017-12-20	0	0.085	0.085	0.086	0.085	0.090	837,500	72,305	0.0863	1.700	1.700	1.720	1.700	1.800	41,875	1.7267	-1.16%
2017-12-19	0	0.086	0.086	0.087	0.085	0.087	3,540,000	302,790	0.0855	1.720	1.720	1.740	1.700	1.740	177,000	1.7107	1.18%
2017-12-18	0	0.085	0.085	0.087	0.085	0.085	225,000	19,125	0.0850	1.700	1.700	1.740	1.700	1.700	11,250	1.7000	0.00%
2017-12-15	0	0.085	0.085	0.087	0.085	0.087	1,980,000	170,130	0.0859	1.700	1.700	1.740	1.700	1.740	99,000	1.7185	1.19%
2017-12-14	0	0.084	0.084	0.086	0.084	0.089	4,725,000	415,380	0.0879	1.680	1.680	1.720	1.680	1.780	236,250	1.7582	-4.55%
2017-12-13	0	0.088	0.088	0.089	0.087	0.088	1,950,000	170,700	0.0875	1.760	1.760	1.780	1.740	1.760	97,500	1.7508	1.15%
2017-12-12	0	0.087	0.085	0.087	0.087	0.087	900,000	78,300	0.0870	1.740	1.700	1.740	1.740	1.740	45,000	1.7400	0.00%
2017-12-11	0	0.087	0.085	0.087	0.085	0.087	422,500	36,125	0.0855	1.740	1.700	1.740	1.700	1.740	21,125	1.7101	-1.14%
2017-12-08	0	0.088	0.088	0.089	0.088	0.088	645,000	56,760	0.0880	1.760	1.760	1.780	1.760	1.760	32,250	1.7600	0.00%
2017-12-07	0	0.088	0.088	0.089	0.083	0.090	7,890,000	688,020	0.0872	1.760	1.760	1.780	1.660	1.800	394,500	1.7440	-2.22%
2017-12-06	0	0.090	0.090	0.091	0.085	0.091	3,975,000	352,260	0.0886	1.800	1.800	1.820	1.700	1.820	198,750	1.7724	2.27%
2017-12-05	0	0.088	0.083	0.088	0.083	0.092	6,510,000	569,985	0.0876	1.760	1.660	1.760	1.660	1.840	325,500	1.7511	6.02%
2017-12-04	0	0.083	0.083	0.087	0.082	0.083	60,000	4,950	0.0825	1.660	1.660	1.740	1.640	1.660	3,000	1.6500	-2.35%
2017-12-01	0	0.085	0.085	0.087	0.084	0.088	400,000	33,910	0.0848	1.700	1.700	1.740	1.680	1.760	20,000	1.6955	-3.41%
2017-11-30	0	0.088	0.087	0.088	0.082	0.088	885,000	76,485	0.0864	1.760	1.740	1.760	1.640	1.760	44,250	1.7285	3.53%
2017-11-29	0	0.085	0.081	0.087	0.080	0.086	17,160,000	1,418,100	0.0826	1.700	1.620	1.740	1.600	1.720	858,000	1.6528	-1.16%
2017-11-28	0	0.086	0.086	0.088	0.085	0.086	30,000	2,565	0.0855	1.720	1.720	1.760	1.700	1.720	1,500	1.7100	0.00%
2017-11-27	0	0.086	0.086	0.087	0.086	0.088	797,860	69,363	0.0869	1.720	1.720	1.740	1.720	1.760	39,893	1.7387	-3.37%
2017-11-24	0	0.089	0.085	0.088	0.087	0.089	1,980,000	174,000	0.0879	1.780	1.700	1.760	1.740	1.780	99,000	1.7576	2.30%
2017-11-23	0	0.087	0.084	0.088	0.080	0.094	23,100,000	2,010,045	0.0870	1.740	1.680	1.760	1.600	1.880	1,155,000	1.7403	-4.40%
2017-11-22	0	0.091	0.089	0.091	0.089	0.094	17,910,000	1,625,160	0.0907	1.820	1.780	1.820	1.780	1.880	895,500	1.8148	-2.15%
2017-11-21	0	0.093	0.092	0.093	0.091	0.100	22,940,000	2,132,345	0.0930	1.860	1.840	1.860	1.820	2.000	1,147,000	1.8591	3.33%
2017-11-20	0	0.090	0.090	0.091	0.090	0.092	15,075,000	1,367,130	0.0907	1.800	1.800	1.820	1.800	1.840	753,750	1.8138	-1.10%
2017-11-17	0	0.091	0.089	0.091	0.084	0.092	26,160,000	2,336,505	0.0893	1.820	1.780	1.820	1.680	1.840	1,308,000	1.7863	1.11%
2017-11-16	0	0.090	0.088	0.090	0.086	0.090	14,735,000	1,291,855	0.0877	1.800	1.760	1.800	1.720	1.800	736,750	1.7535	0.00%
2017-11-15	0	0.090	0.087	0.090	0.087	0.092	18,690,000	1,660,395	0.0888	1.800	1.740	1.800	1.740	1.840	934,500	1.7768	0.00%
2017-11-14	0	0.090	0.087	0.090	0.087	0.090	15,420,000	1,368,105	0.0887	1.800	1.740	1.800	1.740	1.800	771,000	1.7745	0.00%
2017-11-13	0	0.090	0.089	0.090	0.088	0.090	13,065,000	1,171,395	0.0897	1.800	1.780	1.800	1.760	1.800	653,250	1.7932	1.12%
2017-11-10	0	0.089	0.087	0.089	0.087	0.093	39,660,000	3,533,370	0.0891	1.780	1.740	1.780	1.740	1.860	1,983,000	1.7818	-1.11%
2017-11-09	0	0.090	0.088	0.090	0.088	0.093	11,747,500	1,059,987	0.0902	1.800	1.760	1.800	1.760	1.860	587,375	1.8046	0.00%
2017-11-08	0	0.090	0.088	0.090	0.089	0.094	23,880,000	2,160,630	0.0905	1.800	1.760	1.800	1.780	1.880	1,194,000	1.8096	-1.10%
2017-11-07	0	0.091	0.089	0.091	0.090	0.093	14,730,000	1,341,150	0.0910	1.820	1.780	1.820	1.800	1.860	736,500	1.8210	0.00%
2017-11-06	0	0.091	0.090	0.091	0.091	0.093	10,050,000	923,505	0.0919	1.820	1.800	1.820	1.820	1.860	502,500	1.8378	-3.19%
2017-11-03	0	0.094	0.091	0.094	0.091	0.094	10,620,000	987,300	0.0930	1.880	1.820	1.880	1.820	1.880	531,000	1.8593	1.08%
2017-11-02	0	0.093	0.092	0.093	0.091	0.097	10,050,000	943,725	0.0939	1.860	1.840	1.860	1.820	1.940	502,500	1.8781	-1.06%
2017-11-01	0	0.094	0.093	0.094	0.093	0.095	14,130,000	1,330,230	0.0941	1.880	1.860	1.880	1.860	1.900	706,500	1.8828	-2.08%
2017-10-31	0	0.096	0.093	0.096	0.093	0.096	15,765,000	1,488,465	0.0944	1.920	1.860	1.920	1.860	1.920	788,250	1.8883	2.13%
2017-10-30	0	0.094	0.093	0.094	0.092	0.097	10,000,000	943,960	0.0944	1.880	1.860	1.880	1.840	1.940	500,000	1.8879	-2.08%
2017-10-27	0	0.096	0.094	0.096	0.094	0.096	8,695,000	821,425	0.0945	1.920	1.880	1.920	1.880	1.920	434,750	1.8894	2.13%
2017-10-26	0	0.094	0.093	0.095	0.092	0.099	17,580,000	1,664,490	0.0947	1.880	1.860	1.900	1.840	1.980	879,000	1.8936	-4.08%
2017-10-25	0	0.098	0.095	0.098	0.095	0.098	10,787,500	1,039,455	0.0964	1.960	1.900	1.960	1.900	1.960	539,375	1.9271	1.03%
2017-10-24	0	0.097	0.095	0.097	0.096	0.099	16,230,000	1,572,180	0.0969	1.940	1.900	1.940	1.920	1.980	811,500	1.9374	0.00%
2017-10-23	0	0.097	0.095	0.097	0.093	0.103	20,550,000	1,944,930	0.0946	1.940	1.900	1.940	1.860	2.060	1,027,500	1.8929	-1.02%
2017-10-20	0	0.098	0.097	0.098	0.089	0.110	16,110,000	1,546,230	0.0960	1.960	1.940	1.960	1.780	2.200	805,500	1.9196	8.89%
2017-10-19	0	0.090	0.090	0.091	0.089	0.093	7,590,000	697,365	0.0919	1.800	1.800	1.820	1.780	1.860	379,500	1.8376	-1.10%
2017-10-18	0	0.091	0.091	0.094	0.091	0.096	11,456,500	1,060,573	0.0926	1.820	1.820	1.880	1.820	1.920	572,825	1.8515	-5.21%
2017-10-17	0	0.096	0.095	0.097	0.091	0.096	6,330,000	591,630	0.0935	1.920	1.900	1.940	1.820	1.920	316,500	1.8693	5.49%
2017-10-16	0	0.091	0.091	0.093	0.090	0.094	6,345,000	586,200	0.0924	1.820	1.820	1.860	1.800	1.880	317,250	1.8478	-1.09%
2017-10-13	0	0.092	0.091	0.094	0.087	0.096	15,015,000	1,379,085	0.0918	1.840	1.820	1.880	1.740	1.920	750,750	1.8369	4.55%
2017-10-12	0	0.088	0.085	0.088	0.084	0.088	2,115,000	183,660	0.0868	1.760	1.700	1.760	1.680	1.760	105,750	1.7367	4.76%
2017-10-11	0	0.084	0.084	0.086	0.084	0.088	23,460,000	2,002,815	0.0854	1.680	1.680	1.720	1.680	1.760	1,173,000	1.7074	-4.55%
2017-10-10	0	0.088	0.087	0.088	0.087	0.094	29,865,000	2,656,815	0.0890	1.760	1.740	1.760	1.740	1.880	1,493,250	1.7792	-7.37%
2017-10-09	0	0.095	0.092	0.095	0.092	0.096	5,865,000	552,285	0.0942	1.900	1.840	1.900	1.840	1.920	293,250	1.8833	4.40%
2017-10-06	0	0.091	0.090	0.094	0.089	0.092	5,835,000	530,160	0.0909	1.820	1.800	1.880	1.780	1.840	291,750	1.8172	0.00%
2017-10-04	0	0.091	0.091	0.093	0.089	0.094	2,325,000	213,570	0.0919	1.820	1.820	1.860	1.780	1.880	116,250	1.8372	-1.09%
2017-10-03	0	0.092	0.090	0.092	0.090	0.095	705,000	64,635	0.0917	1.840	1.800	1.840	1.800	1.900	35,250	1.8336	-1.08%
2017-09-29	0	0.093	0.092	0.094	0.086	0.094	23,740,000	2,131,805	0.0898	1.860	1.840	1.880	1.720	1.880	1,187,000	1.7960	4.49%
2017-09-28	0	0.089	0.088	0.091	0.089	0.093	4,365,000	393,780	0.0902	1.780	1.760	1.820	1.780	1.860	218,250	1.8043	-4.30%
2017-09-27	0	0.093	0.091	0.093	0.092	0.095	960,000	88,815	0.0925	1.860	1.820	1.860	1.840	1.900	48,000	1.8503	0.00%
2017-09-26	0	0.093	0.090	0.093	0.088	0.094	24,315,000	2,190,255	0.0901	1.860	1.800	1.860	1.760	1.880	1,215,750	1.8016	3.33%
2017-09-25	0	0.090	0.090	0.091	0.087	0.092	6,180,000	550,965	0.0892	1.800	1.800	1.820	1.740	1.840	309,000	1.7831	-6.25%
2017-09-22	0	0.096	0.092	0.096	0.098	0.098	540,000	52,920	0.0980	1.920	1.840	1.920	1.960	1.960	27,000	1.9600	0.00%
2017-09-21	0	0.096	0.094	0.096	0.096	0.096	165,000	15,840	0.0960	1.920	1.880	1.920	1.920	1.920	8,250	1.9200	0.00%
2017-09-20	0	0.096	0.093	0.096	0.092	0.096	497,500	47,262	0.0950	1.920	1.860	1.920	1.840	1.920	24,875	1.9000	0.00%
2017-09-19	0	0.096	0.094	0.096	0.094	0.097	15,330,000	1,479,255	0.0965	1.920	1.880	1.920	1.880	1.940	766,500	1.9299	-2.04%
2017-09-18	0	0.098	0.096	0.101	0.097	0.102	11,655,000	1,164,015	0.0999	1.960	1.920	2.020	1.940	2.040	582,750	1.9975	0.00%
2017-09-15	0	0.098	0.095	0.098	0.095	0.098	1,140,000	109,485	0.0960	1.960	1.900	1.960	1.900	1.960	57,000	1.9208	-1.01%
2017-09-14	0	0.099	0.095	0.100	0.094	0.104	4,170,000	416,370	0.0998	1.980	1.900	2.000	1.880	2.080	208,500	1.9970	-1.98%
2017-09-13	0	0.101	0.099	0.102	0.099	0.105	5,535,000	558,045	0.1008	2.020	1.980	2.040	1.980	2.100	276,750	2.0164	2.02%
2017-09-12	0	0.099	0.098	0.099	0.095	0.100	3,450,000	331,035	0.0960	1.980	1.960	1.980	1.900	2.000	172,500	1.9190	5.32%
2017-09-11	0	0.094	0.091	0.094	0.090	0.094	480,000	44,865	0.0935	1.880	1.820	1.880	1.800	1.880	24,000	1.8694	0.00%
2017-09-08	0	0.094	0.094	0.096	0.094	0.096	2,175,000	206,535	0.0950	1.880	1.880	1.920	1.880	1.920	108,750	1.8992	0.00%
2017-09-07	0	0.094	0.093	0.095	0.091	0.095	4,830,000	451,590	0.0935	1.880	1.860	1.900	1.820	1.900	241,500	1.8699	3.30%
2017-09-06	0	0.091	0.090	0.091	0.088	0.091	9,390,000	837,705	0.0892	1.820	1.800	1.820	1.760	1.820	469,500	1.7842	0.00%
2017-09-05	0	0.091	0.090	0.092	0.088	0.092	7,020,000	627,945	0.0895	1.820	1.800	1.840	1.760	1.840	351,000	1.7890	-1.09%
2017-09-04	0	0.092	0.090	0.092	0.090	0.092	2,130,000	193,050	0.0906	1.840	1.800	1.840	1.800	1.840	106,500	1.8127	0.00%
2017-09-01	0	0.092	0.090	0.092	0.091	0.096	5,250,000	484,905	0.0924	1.840	1.800	1.840	1.820	1.920	262,500	1.8473	-3.16%
2017-08-31	0	0.095	0.092	0.095	0.091	0.095	12,645,000	1,184,520	0.0937	1.900	1.840	1.900	1.820	1.900	632,250	1.8735	0.00%
2017-08-30	0	0.095	0.094	0.095	0.093	0.105	7,095,000	689,070	0.0971	1.900	1.880	1.900	1.860	2.100	354,750	1.9424	-3.06%
2017-08-29	0	0.098	0.098	0.100	0.097	0.100	3,033,570	300,294	0.0990	1.960	1.960	2.000	1.940	2.000	151,679	1.9798	-2.00%
2017-08-28	0	0.100	0.099	0.100	0.099	0.115	19,155,000	1,974,930	0.1031	2.000	1.980	2.000	1.980	2.300	957,750	2.0621	-6.54%
2017-08-25	0	0.107	0.105	0.107	0.103	0.111	3,900,000	414,405	0.1063	2.140	2.100	2.140	2.060	2.220	195,000	2.1252	0.00%
2017-08-24	0	0.107	0.105	0.107	0.103	0.108	1,425,000	149,820	0.1051	2.140	2.100	2.140	2.060	2.160	71,250	2.1027	0.94%
2017-08-22	0	0.106	0.104	0.106	0.102	0.110	6,075,000	637,245	0.1049	2.120	2.080	2.120	2.040	2.200	303,750	2.0979	3.92%
2017-08-21	0	0.102	0.100	0.102	0.092	0.102	3,465,000	330,825	0.0955	2.040	2.000	2.040	1.840	2.040	173,250	1.9095	9.68%
2017-08-18	0	0.093	0.093	0.095	0.091	0.094	1,650,000	151,275	0.0917	1.860	1.860	1.900	1.820	1.880	82,500	1.8336	2.20%
2017-08-17	0	0.091	0.090	0.094	0.091	0.092	30,000	2,745	0.0915	1.820	1.800	1.880	1.820	1.840	1,500	1.8300	-5.21%
2017-08-16	0	0.096	0.092	0.096	0.092	0.098	225,000	20,925	0.0930	1.920	1.840	1.920	1.840	1.960	11,250	1.8600	-2.04%
2017-08-15	0	0.098	0.092	0.098	0.088	0.098	555,000	50,625	0.0912	1.960	1.840	1.960	1.760	1.960	27,750	1.8243	5.38%
2017-08-14	0	0.093	0.089	0.093	0.088	0.093	1,815,000	161,565	0.0890	1.860	1.780	1.860	1.760	1.860	90,750	1.7803	2.20%
2017-08-11	0	0.091	0.089	0.091	0.089	0.091	915,000	82,035	0.0897	1.820	1.780	1.820	1.780	1.820	45,750	1.7931	0.00%
2017-08-10	0	0.091	0.089	0.091	0.091	0.092	720,000	65,535	0.0910	1.820	1.780	1.820	1.820	1.840	36,000	1.8204	0.00%
2017-08-09	0	0.091	0.088	0.091	0.087	0.091	5,955,000	528,870	0.0888	1.820	1.760	1.820	1.740	1.820	297,750	1.7762	3.41%
2017-08-08	0	0.088	0.087	0.088	0.087	0.094	9,195,000	819,030	0.0891	1.760	1.740	1.760	1.740	1.880	459,750	1.7815	-3.30%
2017-08-07	0	0.091	0.090	0.092	0.088	0.092	3,180,000	289,515	0.0910	1.820	1.800	1.840	1.760	1.840	159,000	1.8208	-4.21%
2017-08-04	0	0.095	0.095	0.096	-	-	0	0	-	1.900	1.900	1.920	-	-	0	-	0.00%
2017-08-03	0	0.095	0.095	0.096	-	-	0	0	-	1.900	1.900	1.920	-	-	0	-	0.00%
2017-08-02	0	0.095	0.095	0.097	0.095	0.095	105,000	9,975	0.0950	1.900	1.900	1.940	1.900	1.900	5,250	1.9000	-1.04%
2017-08-01	0	0.096	0.096	0.097	0.093	0.100	645,000	62,190	0.0964	1.920	1.920	1.940	1.860	2.000	32,250	1.9284	0.00%
2017-07-31	0	0.096	0.093	0.096	0.091	0.098	3,120,000	290,220	0.0930	1.920	1.860	1.920	1.820	1.960	156,000	1.8604	3.23%
2017-07-28	0	0.093	0.092	0.093	0.092	0.095	3,495,000	328,380	0.0940	1.860	1.840	1.860	1.840	1.900	174,750	1.8791	-3.12%
2017-07-27	0	0.096	0.096	0.100	0.094	0.096	15,780,000	1,497,840	0.0949	1.920	1.920	2.000	1.880	1.920	789,000	1.8984	0.00%
2017-07-26	0	0.096	0.096	0.097	0.096	0.097	767,500	74,345	0.0969	1.920	1.920	1.940	1.920	1.940	38,375	1.9373	-4.00%
2017-07-25	0	0.100	0.097	0.102	0.098	0.100	555,000	54,420	0.0981	2.000	1.940	2.040	1.960	2.000	27,750	1.9611	2.04%
2017-07-24	0	0.098	0.095	0.099	0.098	0.098	150,000	14,700	0.0980	1.960	1.900	1.980	1.960	1.960	7,500	1.9600	-1.01%
2017-07-21	0	0.099	0.096	0.099	0.096	0.100	3,120,000	307,395	0.0985	1.980	1.920	1.980	1.920	2.000	156,000	1.9705	-1.98%
2017-07-20	0	0.101	0.100	0.101	0.097	0.104	8,640,000	862,395	0.0998	2.020	2.000	2.020	1.940	2.080	432,000	1.9963	3.06%
2017-07-19	0	0.098	0.097	0.098	0.098	0.100	1,862,500	183,400	0.0985	1.960	1.940	1.960	1.960	2.000	93,125	1.9694	-2.00%
2017-07-18	0	0.100	0.099	0.103	0.100	0.100	1,500,000	150,000	0.1000	2.000	1.980	2.060	2.000	2.000	75,000	2.0000	-2.91%
2017-07-17	0	0.103	0.101	0.104	0.099	0.105	1,275,000	129,405	0.1015	2.060	2.020	2.080	1.980	2.100	63,750	2.0299	1.98%
2017-07-14	0	0.101	0.099	0.101	0.099	0.105	24,075,000	2,485,110	0.1032	2.020	1.980	2.020	1.980	2.100	1,203,750	2.0645	-5.61%
2017-07-13	0	0.107	0.106	0.108	0.102	0.112	1,305,000	139,470	0.1069	2.140	2.120	2.160	2.040	2.240	65,250	2.1375	-5.31%
2017-07-12	0	0.113	0.109	0.113	0.107	0.113	6,600,000	707,640	0.1072	2.260	2.180	2.260	2.140	2.260	330,000	2.1444	3.67%
2017-07-11	0	0.109	0.109	0.112	0.103	0.113	8,445,000	925,230	0.1096	2.180	2.180	2.240	2.060	2.260	422,250	2.1912	-2.68%
2017-07-10	0	0.112	0.111	0.114	0.105	0.118	7,770,000	871,335	0.1121	2.240	2.220	2.280	2.100	2.360	388,500	2.2428	7.69%
2017-07-07	0	0.104	0.101	0.105	0.101	0.105	2,160,000	225,075	0.1042	2.080	2.020	2.100	2.020	2.100	108,000	2.0840	-0.95%
2017-07-06	0	0.105	0.102	0.105	0.092	0.105	18,420,000	1,811,520	0.0983	2.100	2.040	2.100	1.840	2.100	921,000	1.9669	11.70%
2017-07-05	0	0.094	0.093	0.096	0.094	0.101	3,900,000	372,090	0.0954	1.880	1.860	1.920	1.880	2.020	195,000	1.9082	-7.84%
2017-07-04	0	0.102	0.096	0.102	0.095	0.102	9,960,000	980,025	0.0984	2.040	1.920	2.040	1.900	2.040	498,000	1.9679	-0.97%
2017-07-03	0	0.103	0.102	0.104	0.101	0.106	5,370,000	550,200	0.1025	2.060	2.040	2.080	2.020	2.120	268,500	2.0492	-2.83%
2017-06-30	0	0.106	0.106	0.107	0.102	0.106	4,020,000	422,760	0.1052	2.120	2.120	2.140	2.040	2.120	201,000	2.1033	4.95%
2017-06-29	0	0.101	0.101	0.103	0.100	0.102	2,640,000	266,865	0.1011	2.020	2.020	2.060	2.000	2.040	132,000	2.0217	-1.94%
2017-06-28	0	0.103	0.102	0.103	0.095	0.103	12,675,000	1,228,110	0.0969	2.060	2.040	2.060	1.900	2.060	633,750	1.9378	6.19%
2017-06-27	0	0.097	0.095	0.098	0.083	0.101	43,125,000	4,043,610	0.0938	1.940	1.900	1.960	1.660	2.020	2,156,250	1.8753	-6.73%
2017-06-26	0	0.104	0.103	0.104	0.100	0.108	15,075,000	1,564,950	0.1038	2.080	2.060	2.080	2.000	2.160	753,750	2.0762	-0.95%
2017-06-23	0	0.105	0.104	0.106	0.105	0.110	10,260,000	1,105,350	0.1077	2.100	2.080	2.120	2.100	2.200	513,000	2.1547	-2.78%
2017-06-22	0	0.108	0.108	0.109	0.107	0.112	15,750,000	1,717,680	0.1091	2.160	2.160	2.180	2.140	2.240	787,500	2.1812	-4.42%
2017-06-21	0	0.113	0.111	0.113	0.110	0.117	17,595,000	2,011,680	0.1143	2.260	2.220	2.260	2.200	2.340	879,750	2.2866	-1.74%
2017-06-20	0	0.115	0.114	0.115	0.115	0.115	1,245,000	143,175	0.1150	2.300	2.280	2.300	2.300	2.300	62,250	2.3000	0.00%
2017-06-19	0	0.115	0.115	0.116	0.113	0.116	5,940,000	681,840	0.1148	2.300	2.300	2.320	2.260	2.320	297,000	2.2958	0.88%
2017-06-16	0	0.114	0.113	0.115	0.113	0.117	30,225,000	3,484,245	0.1153	2.280	2.260	2.300	2.260	2.340	1,511,250	2.3055	-3.39%
2017-06-15	0	0.118	0.116	0.118	0.116	0.121	6,960,000	823,830	0.1184	2.360	2.320	2.360	2.320	2.420	348,000	2.3673	0.00%
2017-06-14	0	0.118	0.118	0.121	0.118	0.125	13,490,000	1,618,395	0.1200	2.360	2.360	2.420	2.360	2.500	674,500	2.3994	0.00%
2017-06-13	0	0.118	0.117	0.120	0.115	0.119	12,765,000	1,511,130	0.1184	2.360	2.340	2.400	2.300	2.380	638,250	2.3676	-1.67%
2017-06-12	0	0.120	0.118	0.120	0.118	0.122	5,100,000	607,905	0.1192	2.400	2.360	2.400	2.360	2.440	255,000	2.3839	0.00%
2017-06-09	0	0.120	0.117	0.121	0.118	0.123	6,435,000	766,035	0.1190	2.400	2.340	2.420	2.360	2.460	321,750	2.3808	-1.64%
2017-06-08	0	0.122	0.118	0.122	0.118	0.122	18,300,000	2,196,630	0.1200	2.440	2.360	2.440	2.360	2.440	915,000	2.4007	3.39%
2017-06-07	0	0.118	0.118	0.119	0.116	0.119	2,460,000	289,305	0.1176	2.360	2.360	2.380	2.320	2.380	123,000	2.3521	-1.67%
2017-06-06	0	0.120	0.119	0.120	0.118	0.124	3,630,000	434,925	0.1198	2.400	2.380	2.400	2.360	2.480	181,500	2.3963	-3.23%
2017-06-05	0	0.124	0.119	0.124	0.117	0.124	2,400,000	285,030	0.1188	2.480	2.380	2.480	2.340	2.480	120,000	2.3752	2.48%
2017-06-02	0	0.121	0.118	0.121	0.118	0.125	8,655,000	1,038,870	0.1200	2.420	2.360	2.420	2.360	2.500	432,750	2.4006	-1.63%
2017-06-01	0	0.123	0.121	0.123	0.120	0.128	11,659,800	1,425,066	0.1222	2.460	2.420	2.460	2.400	2.560	582,990	2.4444	0.82%
2017-05-31	0	0.122	0.120	0.122	0.120	0.126	5,370,000	656,520	0.1223	2.440	2.400	2.440	2.400	2.520	268,500	2.4451	2.52%
2017-05-29	0	0.119	0.118	0.119	0.116	0.124	10,920,000	1,290,150	0.1181	2.380	2.360	2.380	2.320	2.480	546,000	2.3629	0.00%
2017-05-26	0	0.119	0.118	0.119	0.115	0.122	11,415,000	1,328,370	0.1164	2.380	2.360	2.380	2.300	2.440	570,750	2.3274	-2.46%
2017-05-25	0	0.122	0.120	0.122	0.115	0.122	7,920,000	947,805	0.1197	2.440	2.400	2.440	2.300	2.440	396,000	2.3934	2.52%
2017-05-24	0	0.119	0.118	0.119	0.117	0.119	5,190,000	613,125	0.1181	2.380	2.360	2.380	2.340	2.380	259,500	2.3627	-0.83%
2017-05-23	0	0.120	0.119	0.120	0.119	0.120	5,610,000	668,895	0.1192	2.400	2.380	2.400	2.380	2.400	280,500	2.3847	0.00%
2017-05-22	0	0.120	0.118	0.120	0.119	0.123	20,340,000	2,478,540	0.1219	2.400	2.360	2.400	2.380	2.460	1,017,000	2.4371	-2.44%
2017-05-19	0	0.123	0.121	0.123	0.122	0.126	22,320,000	2,743,620	0.1229	2.460	2.420	2.460	2.440	2.520	1,116,000	2.4584	-2.38%
2017-05-18	0	0.126	0.122	0.126	0.120	0.130	11,760,000	1,459,305	0.1241	2.520	2.440	2.520	2.400	2.600	588,000	2.4818	3.28%
2017-05-17	0	0.122	0.120	0.122	0.120	0.125	6,797,140	829,911	0.1221	2.440	2.400	2.440	2.400	2.500	339,857	2.4419	-2.40%
2017-05-16	0	0.125	0.124	0.125	0.122	0.129	14,970,000	1,864,380	0.1245	2.500	2.480	2.500	2.440	2.580	748,500	2.4908	-2.34%
2017-05-15	0	0.128	0.126	0.128	0.125	0.136	35,340,000	4,529,025	0.1282	2.560	2.520	2.560	2.500	2.720	1,767,000	2.5631	-3.03%
2017-05-12	0	0.132	0.131	0.132	0.129	0.135	11,235,000	1,468,965	0.1307	2.640	2.620	2.640	2.580	2.700	561,750	2.6150	-1.49%
2017-05-11	0	0.134	0.133	0.134	0.130	0.137	4,455,000	588,195	0.1320	2.680	2.660	2.680	2.600	2.740	222,750	2.6406	1.52%
2017-05-10	0	0.132	0.131	0.132	0.129	0.137	13,080,000	1,736,910	0.1328	2.640	2.620	2.640	2.580	2.740	654,000	2.6558	-1.49%
2017-05-09	0	0.134	0.132	0.134	0.128	0.145	54,240,000	7,499,235	0.1383	2.680	2.640	2.680	2.560	2.900	2,712,000	2.7652	-5.63%
2017-05-08	0	0.142	0.141	0.142	0.138	0.160	82,545,000	12,078,660	0.1463	2.840	2.820	2.840	2.760	3.200	4,127,250	2.9266	4.41%
2017-05-05	0	0.136	0.135	0.136	0.134	0.143	22,590,000	3,110,820	0.1377	2.720	2.700	2.720	2.680	2.860	1,129,500	2.7542	-0.73%
2017-05-04	0	0.137	0.135	0.137	0.135	0.146	27,930,000	3,886,500	0.1392	2.740	2.700	2.740	2.700	2.920	1,396,500	2.7830	-1.44%
2017-05-02	0	0.139	0.138	0.140	0.125	0.140	18,495,000	2,401,635	0.1299	2.780	2.760	2.800	2.500	2.800	924,750	2.5971	9.45%
2017-04-28	0	0.127	0.126	0.127	0.125	0.129	7,590,000	957,480	0.1262	2.540	2.520	2.540	2.500	2.580	379,500	2.5230	-1.55%
2017-04-27	0	0.129	0.127	0.129	0.127	0.132	23,220,000	2,983,590	0.1285	2.580	2.540	2.580	2.540	2.640	1,161,000	2.5698	-1.53%
2017-04-26	0	0.131	0.132	0.133	0.131	0.137	11,715,000	1,581,825	0.1350	2.620	2.640	2.660	2.620	2.740	585,750	2.7005	-2.24%
2017-04-25	0	0.134	0.132	0.134	0.130	0.134	12,570,000	1,671,150	0.1329	2.680	2.640	2.680	2.600	2.680	628,500	2.6589	-2.19%
2017-04-24	0	0.137	0.132	0.137	0.135	0.137	24,300,000	3,309,630	0.1362	2.740	2.640	2.740	2.700	2.740	1,215,000	2.7240	-0.72%
2017-04-21	0	0.138	0.136	0.138	0.133	0.140	3,150,000	426,975	0.1355	2.760	2.720	2.760	2.660	2.800	157,500	2.7110	-2.82%
2017-04-20	0	0.142	0.137	0.142	0.130	0.142	2,010,000	272,550	0.1356	2.840	2.740	2.840	2.600	2.840	100,500	2.7119	3.65%
2017-04-19	0	0.137	0.132	0.137	0.126	0.137	1,635,000	217,380	0.1330	2.740	2.640	2.740	2.520	2.740	81,750	2.6591	0.00%
2017-04-18	0	0.137	0.134	0.137	0.134	0.138	3,120,000	422,805	0.1355	2.740	2.680	2.740	2.680	2.760	156,000	2.7103	0.74%
2017-04-13	0	0.136	0.133	0.136	0.133	0.138	1,005,000	134,850	0.1342	2.720	2.660	2.720	2.660	2.760	50,250	2.6836	-0.73%
2017-04-12	0	0.137	0.133	0.137	0.133	0.139	6,150,000	832,965	0.1354	2.740	2.660	2.740	2.660	2.780	307,500	2.7088	0.74%
2017-04-11	0	0.136	0.133	0.134	0.134	0.140	2,445,000	334,470	0.1368	2.720	2.660	2.680	2.680	2.800	122,250	2.7360	-1.45%
2017-04-10	0	0.138	0.135	0.138	0.134	0.142	6,930,000	934,230	0.1348	2.760	2.700	2.760	2.680	2.840	346,500	2.6962	-0.72%
2017-04-07	0	0.139	0.138	0.140	0.135	0.144	6,780,000	929,910	0.1372	2.780	2.760	2.800	2.700	2.880	339,000	2.7431	-4.14%
2017-04-06	0	0.145	0.138	0.145	0.138	0.145	3,120,000	431,115	0.1382	2.900	2.760	2.900	2.760	2.900	156,000	2.7636	4.32%
2017-04-05	0	0.139	0.138	0.139	0.136	0.139	4,875,000	670,845	0.1376	2.780	2.760	2.780	2.720	2.780	243,750	2.7522	0.72%
2017-04-03	0	0.138	0.136	0.138	0.136	0.153	16,155,000	2,248,245	0.1392	2.760	2.720	2.760	2.720	3.060	807,750	2.7833	-4.17%
2017-03-31	0	0.144	0.143	0.144	0.141	0.155	10,740,000	1,555,680	0.1448	2.880	2.860	2.880	2.820	3.100	537,000	2.8970	-2.04%
2017-03-30	0	0.147	0.146	0.147	0.145	0.150	2,760,000	407,745	0.1477	2.940	2.920	2.940	2.900	3.000	138,000	2.9547	-0.68%
2017-03-29	0	0.148	0.147	0.148	0.147	0.157	5,880,000	878,235	0.1494	2.960	2.940	2.960	2.940	3.140	294,000	2.9872	-2.63%
2017-03-28	0	0.152	0.150	0.152	0.147	0.157	5,805,000	860,505	0.1482	3.040	3.000	3.040	2.940	3.140	290,250	2.9647	0.00%
2017-03-27	0	0.152	0.149	0.152	0.147	0.158	30,840,000	4,636,515	0.1503	3.040	2.980	3.040	2.940	3.160	1,542,000	3.0068	0.00%
2017-03-24	0	0.152	0.149	0.152	0.149	0.161	30,817,500	4,794,945	0.1556	3.040	2.980	3.040	2.980	3.220	1,540,875	3.1118	-1.30%
2017-03-23	0	0.154	0.153	0.154	0.145	0.164	122,375,000	19,106,440	0.1561	3.080	3.060	3.080	2.900	3.280	6,118,750	3.1226	9.22%
2017-03-22	0	0.141	0.139	0.141	0.137	0.142	11,910,000	1,663,350	0.1397	2.820	2.780	2.820	2.740	2.840	595,500	2.7932	-0.70%
2017-03-21	0	0.142	0.141	0.142	0.141	0.146	13,410,000	1,927,395	0.1437	2.840	2.820	2.840	2.820	2.920	670,500	2.8746	-0.70%
2017-03-20	0	0.143	0.141	0.144	0.141	0.144	2,010,000	286,605	0.1426	2.860	2.820	2.880	2.820	2.880	100,500	2.8518	-1.38%
2017-03-17	0	0.145	0.142	0.145	0.141	0.146	11,730,000	1,699,785	0.1449	2.900	2.840	2.900	2.820	2.920	586,500	2.8982	-0.68%
2017-03-16	0	0.146	0.145	0.146	0.140	0.146	13,860,000	1,988,010	0.1434	2.920	2.900	2.920	2.800	2.920	693,000	2.8687	1.39%
2017-03-15	0	0.144	0.143	0.144	0.142	0.147	4,395,000	631,815	0.1438	2.880	2.860	2.880	2.840	2.940	219,750	2.8752	-0.69%
2017-03-14	0	0.145	0.144	0.145	0.142	0.147	8,640,000	1,240,590	0.1436	2.900	2.880	2.900	2.840	2.940	432,000	2.8717	2.11%
2017-03-13	0	0.142	0.140	0.142	0.140	0.143	3,165,000	447,945	0.1415	2.840	2.800	2.840	2.800	2.860	158,250	2.8306	-0.70%
2017-03-10	0	0.143	0.141	0.143	0.140	0.143	19,170,000	2,721,675	0.1420	2.860	2.820	2.860	2.800	2.860	958,500	2.8395	1.42%
2017-03-09	0	0.141	0.140	0.141	0.140	0.141	2,235,000	314,205	0.1406	2.820	2.800	2.820	2.800	2.820	111,750	2.8117	0.71%
2017-03-08	0	0.140	0.140	0.141	0.139	0.142	2,265,000	317,865	0.1403	2.800	2.800	2.820	2.780	2.840	113,250	2.8068	0.00%
2017-03-07	0	0.140	0.139	0.140	0.139	0.147	5,385,000	756,645	0.1405	2.800	2.780	2.800	2.780	2.940	269,250	2.8102	0.72%
2017-03-06	0	0.139	0.138	0.139	0.138	0.140	42,750,000	5,941,095	0.1390	2.780	2.760	2.780	2.760	2.800	2,137,500	2.7795	0.72%
2017-03-03	0	0.138	0.136	0.138	0.135	0.139	8,250,000	1,130,760	0.1371	2.760	2.720	2.760	2.700	2.780	412,500	2.7412	0.00%
2017-03-02	0	0.138	0.136	0.138	0.136	0.143	11,610,000	1,595,205	0.1374	2.760	2.720	2.760	2.720	2.860	580,500	2.7480	-1.43%
2017-03-01	0	0.140	0.139	0.140	0.139	0.144	23,340,000	3,269,595	0.1401	2.800	2.780	2.800	2.780	2.880	1,167,000	2.8017	0.72%
2017-02-28	0	0.139	0.137	0.139	0.134	0.143	10,965,000	1,509,525	0.1377	2.780	2.740	2.780	2.680	2.860	548,250	2.7534	2.21%
2017-02-27	0	0.136	0.134	0.137	0.135	0.139	22,815,000	3,107,520	0.1362	2.720	2.680	2.740	2.700	2.780	1,140,750	2.7241	-0.73%
2017-02-24	0	0.137	0.137	0.140	0.136	0.141	3,540,000	491,295	0.1388	2.740	2.740	2.800	2.720	2.820	177,000	2.7757	0.00%
2017-02-23	0	0.137	0.136	0.137	0.135	0.141	9,870,000	1,365,990	0.1384	2.740	2.720	2.740	2.700	2.820	493,500	2.7680	0.74%
2017-02-22	0	0.136	0.135	0.136	0.128	0.140	3,750,000	512,445	0.1367	2.720	2.700	2.720	2.560	2.800	187,500	2.7330	-2.16%
2017-02-21	0	0.139	0.137	0.139	0.138	0.147	5,727,000	791,964	0.1383	2.780	2.740	2.780	2.760	2.940	286,350	2.7657	-2.11%
2017-02-20	0	0.142	0.139	0.142	0.138	0.143	4,650,000	647,190	0.1392	2.840	2.780	2.840	2.760	2.860	232,500	2.7836	-1.39%
2017-02-17	0	0.144	0.140	0.144	0.138	0.144	14,325,000	2,003,265	0.1398	2.880	2.800	2.880	2.760	2.880	716,250	2.7969	2.13%
2017-02-16	0	0.141	0.140	0.141	0.139	0.144	26,805,000	3,767,340	0.1405	2.820	2.800	2.820	2.780	2.880	1,340,250	2.8109	-2.08%
2017-02-15	0	0.144	0.143	0.144	0.143	0.147	11,040,000	1,597,980	0.1447	2.880	2.860	2.880	2.860	2.940	552,000	2.8949	-1.37%
2017-02-14	0	0.146	0.144	0.146	0.144	0.148	17,520,000	2,534,175	0.1446	2.920	2.880	2.920	2.880	2.960	876,000	2.8929	0.69%
2017-02-13	0	0.145	0.144	0.145	0.145	0.148	2,610,000	379,860	0.1455	2.900	2.880	2.900	2.900	2.960	130,500	2.9108	-1.36%
2017-02-10	0	0.147	0.145	0.147	0.141	0.147	7,260,000	1,051,845	0.1449	2.940	2.900	2.940	2.820	2.940	363,000	2.8976	0.00%
2017-02-09	0	0.147	0.145	0.147	0.146	0.148	2,970,000	435,240	0.1465	2.940	2.900	2.940	2.920	2.960	148,500	2.9309	-0.68%
2017-02-08	0	0.148	0.146	0.148	0.145	0.149	3,825,000	557,865	0.1458	2.960	2.920	2.960	2.900	2.980	191,250	2.9169	0.00%
2017-02-07	0	0.148	0.146	0.148	0.143	0.148	7,545,000	1,097,850	0.1455	2.960	2.920	2.960	2.860	2.960	377,250	2.9101	3.50%
2017-02-06	0	0.143	0.143	0.145	0.142	0.147	11,085,000	1,609,200	0.1452	2.860	2.860	2.900	2.840	2.940	554,250	2.9034	-3.38%
2017-02-03	0	0.148	0.146	0.148	0.146	0.148	4,580,000	671,170	0.1465	2.960	2.920	2.960	2.920	2.960	229,000	2.9309	0.00%
2017-02-02	0	0.148	0.147	0.148	0.148	0.149	4,380,000	648,840	0.1481	2.960	2.940	2.960	2.960	2.980	219,000	2.9627	0.00%
2017-02-01	0	0.148	0.142	0.148	0.143	0.151	4,425,000	657,930	0.1487	2.960	2.840	2.960	2.860	3.020	221,250	2.9737	-0.67%
2017-01-27	0	0.149	0.144	0.149	0.143	0.149	4,230,000	618,420	0.1462	2.980	2.880	2.980	2.860	2.980	211,500	2.9240	0.68%
2017-01-26	0	0.148	0.146	0.148	0.145	0.150	14,025,000	2,066,220	0.1473	2.960	2.920	2.960	2.900	3.000	701,250	2.9465	-0.67%
2017-01-25	0	0.149	0.148	0.149	0.146	0.152	11,930,000	1,771,295	0.1485	2.980	2.960	2.980	2.920	3.040	596,500	2.9695	-1.32%
2017-01-24	0	0.151	0.150	0.151	0.146	0.153	4,530,000	675,780	0.1492	3.020	3.000	3.020	2.920	3.060	226,500	2.9836	1.34%
2017-01-23	0	0.149	0.148	0.149	0.146	0.153	8,220,000	1,231,980	0.1499	2.980	2.960	2.980	2.920	3.060	411,000	2.9975	-0.67%
2017-01-20	0	0.150	0.149	0.150	0.150	0.155	25,650,000	3,895,695	0.1519	3.000	2.980	3.000	3.000	3.100	1,282,500	3.0376	-2.60%
2017-01-19	0	0.154	0.153	0.154	0.148	0.155	26,085,000	3,974,640	0.1524	3.080	3.060	3.080	2.960	3.100	1,304,250	3.0475	2.67%
2017-01-18	0	0.150	0.148	0.150	0.148	0.151	10,665,000	1,603,950	0.1504	3.000	2.960	3.000	2.960	3.020	533,250	3.0079	0.67%
2017-01-17	0	0.149	0.146	0.149	0.145	0.151	11,175,000	1,666,335	0.1491	2.980	2.920	2.980	2.900	3.020	558,750	2.9823	0.68%
2017-01-16	0	0.148	0.147	0.149	0.148	0.153	7,005,000	1,047,525	0.1495	2.960	2.940	2.980	2.960	3.060	350,250	2.9908	0.00%
2017-01-13	0	0.148	0.147	0.152	0.148	0.155	6,660,000	1,017,930	0.1528	2.960	2.940	3.040	2.960	3.100	333,000	3.0568	-3.27%
2017-01-12	0	0.153	0.149	0.153	0.147	0.155	26,460,000	4,024,500	0.1521	3.060	2.980	3.060	2.940	3.100	1,323,000	3.0420	3.38%
2017-01-11	0	0.148	0.148	0.151	0.147	0.153	60,310,000	9,185,735	0.1523	2.960	2.960	3.020	2.940	3.060	3,015,500	3.0462	0.00%
2017-01-10	0	0.148	0.148	0.151	0.148	0.154	24,960,000	3,741,240	0.1499	2.960	2.960	3.020	2.960	3.080	1,248,000	2.9978	-1.33%
2017-01-09	0	0.150	0.147	0.150	0.145	0.150	4,440,000	660,525	0.1488	3.000	2.940	3.000	2.900	3.000	222,000	2.9753	-1.32%
2017-01-06	0	0.152	0.148	0.152	0.143	0.154	3,930,000	570,075	0.1451	3.040	2.960	3.040	2.860	3.080	196,500	2.9011	5.56%
2017-01-05	0	0.144	0.143	0.144	0.144	0.149	1,965,000	286,095	0.1456	2.880	2.860	2.880	2.880	2.980	98,250	2.9119	-2.04%
2017-01-04	0	0.147	0.146	0.147	0.139	0.147	5,730,000	813,195	0.1419	2.940	2.920	2.940	2.780	2.940	286,500	2.8384	4.26%
2017-01-03	0	0.141	0.140	0.143	0.140	0.146	12,060,000	1,725,540	0.1431	2.820	2.800	2.860	2.800	2.920	603,000	2.8616	-2.76%
2016-12-30	0	0.145	0.143	0.145	0.138	0.149	23,910,000	3,420,660	0.1431	2.900	2.860	2.900	2.760	2.980	1,195,500	2.8613	0.00%
2016-12-29	0	0.145	0.144	0.145	0.141	0.150	19,575,000	2,834,805	0.1448	2.900	2.880	2.900	2.820	3.000	978,750	2.8964	-2.68%
2016-12-28	0	0.149	0.145	0.149	0.137	0.152	27,720,000	4,008,435	0.1446	2.980	2.900	2.980	2.740	3.040	1,386,000	2.8921	2.05%
2016-12-23	0	0.146	0.141	0.146	0.141	0.158	29,860,000	4,490,080	0.1504	2.920	2.820	2.920	2.820	3.160	1,493,000	3.0074	-4.58%
2016-12-22	0	0.153	0.150	0.151	0.148	0.159	24,645,000	3,772,680	0.1531	3.060	3.000	3.020	2.960	3.180	1,232,250	3.0616	0.00%
2016-12-21	0	0.153	0.151	0.153	0.146	0.174	60,900,000	9,391,815	0.1542	3.060	3.020	3.060	2.920	3.480	3,045,000	3.0843	-9.47%
2016-12-20	0	0.169	0.167	0.169	0.160	0.180	78,175,000	13,250,890	0.1695	3.380	3.340	3.380	3.200	3.600	3,908,750	3.3901	-3.98%
2016-12-19	0	0.176	0.176	0.178	0.168	0.178	78,165,000	13,371,735	0.1711	3.520	3.520	3.560	3.360	3.560	3,908,250	3.4214	1.15%
2016-12-16	0	0.174	0.173	0.174	0.162	0.175	66,765,000	11,190,720	0.1676	3.480	3.460	3.480	3.240	3.500	3,338,250	3.3523	3.57%
2016-12-15	0	0.168	0.165	0.168	0.164	0.173	52,860,000	8,867,325	0.1678	3.360	3.300	3.360	3.280	3.460	2,643,000	3.3550	0.60%
2016-12-14	0	0.167	0.163	0.167	0.163	0.168	8,730,000	1,448,205	0.1659	3.340	3.260	3.340	3.260	3.360	436,500	3.3178	-1.18%
2016-12-13	0	0.169	0.167	0.169	0.165	0.172	42,885,000	7,203,315	0.1680	3.380	3.340	3.380	3.300	3.440	2,144,250	3.3594	2.42%
2016-12-12	0	0.165	0.163	0.165	0.160	0.165	12,375,000	2,017,260	0.1630	3.300	3.260	3.300	3.200	3.300	618,750	3.2602	1.85%
2016-12-09	0	0.162	0.160	0.162	0.155	0.164	21,615,000	3,424,035	0.1584	3.240	3.200	3.240	3.100	3.280	1,080,750	3.1682	3.18%
2016-12-08	0	0.157	0.155	0.157	0.155	0.165	15,945,000	2,519,445	0.1580	3.140	3.100	3.140	3.100	3.300	797,250	3.1602	-4.27%
2016-12-07	0	0.164	0.163	0.164	0.160	0.168	13,485,000	2,198,685	0.1630	3.280	3.260	3.280	3.200	3.360	674,250	3.2609	-1.80%
2016-12-06	0	0.167	0.166	0.168	0.165	0.171	10,245,000	1,713,045	0.1672	3.340	3.320	3.360	3.300	3.420	512,250	3.3442	-1.76%
2016-12-05	0	0.170	0.168	0.170	0.166	0.175	17,745,000	2,987,190	0.1683	3.400	3.360	3.400	3.320	3.500	887,250	3.3668	1.19%
2016-12-02	0	0.168	0.165	0.168	0.165	0.175	41,060,000	6,883,545	0.1676	3.360	3.300	3.360	3.300	3.500	2,053,000	3.3529	-0.59%
2016-12-01	0	0.169	0.168	0.169	0.163	0.171	32,415,000	5,371,260	0.1657	3.380	3.360	3.380	3.260	3.420	1,620,750	3.3141	2.42%
2016-11-30	0	0.165	0.164	0.165	0.164	0.170	24,525,000	4,043,325	0.1649	3.300	3.280	3.300	3.280	3.400	1,226,250	3.2973	-1.20%
2016-11-29	0	0.167	0.166	0.167	0.165	0.176	28,215,000	4,749,435	0.1683	3.340	3.320	3.340	3.300	3.520	1,410,750	3.3666	-4.57%
2016-11-28	0	0.175	0.173	0.176	0.169	0.179	39,525,000	6,820,785	0.1726	3.500	3.460	3.520	3.380	3.580	1,976,250	3.4514	0.57%
2016-11-25	0	0.174	0.173	0.175	0.163	0.180	49,155,000	8,428,230	0.1715	3.480	3.460	3.500	3.260	3.600	2,457,750	3.4292	5.45%
2016-11-24	0	0.165	0.161	0.165	0.161	0.167	14,640,000	2,405,805	0.1643	3.300	3.220	3.300	3.220	3.340	732,000	3.2866	-1.20%
2016-11-23	0	0.167	0.164	0.167	0.164	0.170	33,112,500	5,485,740	0.1657	3.340	3.280	3.340	3.280	3.400	1,655,625	3.3134	0.00%
2016-11-22	0	0.167	0.165	0.167	0.165	0.167	31,095,000	5,151,735	0.1657	3.340	3.300	3.340	3.300	3.340	1,554,750	3.3135	0.60%
2016-11-21	0	0.166	0.165	0.166	0.165	0.173	31,290,000	5,229,555	0.1671	3.320	3.300	3.320	3.300	3.460	1,564,500	3.3426	-1.19%
2016-11-18	0	0.168	0.167	0.168	0.165	0.175	5,715,000	956,190	0.1673	3.360	3.340	3.360	3.300	3.500	285,750	3.3462	0.00%
2016-11-17	0	0.168	0.165	0.168	0.165	0.172	16,155,000	2,699,895	0.1671	3.360	3.300	3.360	3.300	3.440	807,750	3.3425	-0.59%
2016-11-16	0	0.169	0.167	0.169	0.167	0.177	31,875,000	5,449,545	0.1710	3.380	3.340	3.380	3.340	3.540	1,593,750	3.4193	0.60%
2016-11-15	0	0.168	0.167	0.168	0.167	0.171	8,025,000	1,350,270	0.1683	3.360	3.340	3.360	3.340	3.420	401,250	3.3652	-0.59%
2016-11-14	0	0.169	0.166	0.169	0.166	0.171	25,875,000	4,379,910	0.1693	3.380	3.320	3.380	3.320	3.420	1,293,750	3.3854	-0.59%
2016-11-11	0	0.170	0.169	0.170	0.167	0.175	11,415,000	1,933,155	0.1694	3.400	3.380	3.400	3.340	3.500	570,750	3.3870	0.00%
2016-11-10	0	0.170	0.169	0.170	0.169	0.177	20,370,000	3,513,840	0.1725	3.400	3.380	3.400	3.380	3.540	1,018,500	3.4500	0.00%
2016-11-09	0	0.170	0.168	0.170	0.161	0.172	23,865,000	4,003,725	0.1678	3.400	3.360	3.400	3.220	3.440	1,193,250	3.3553	0.59%
2016-11-08	0	0.169	0.166	0.169	0.166	0.188	85,560,000	14,912,055	0.1743	3.380	3.320	3.380	3.320	3.760	4,278,000	3.4858	1.81%
2016-11-07	0	0.166	0.165	0.168	0.160	0.171	36,870,000	6,126,615	0.1662	3.320	3.300	3.360	3.200	3.420	1,843,500	3.3234	4.40%
2016-11-04	0	0.159	0.157	0.159	0.155	0.165	55,008,000	8,705,691	0.1583	3.180	3.140	3.180	3.100	3.300	2,750,400	3.1652	-2.45%
2016-11-03	0	0.163	0.162	0.164	0.161	0.167	29,355,000	4,778,730	0.1628	3.260	3.240	3.280	3.220	3.340	1,467,750	3.2558	-1.21%
2016-11-02	0	0.165	0.161	0.167	0.161	0.176	49,260,000	8,272,980	0.1679	3.300	3.220	3.340	3.220	3.520	2,463,000	3.3589	-1.79%
2016-11-01	0	0.168	0.168	0.169	0.168	0.172	24,030,000	4,071,585	0.1694	3.360	3.360	3.380	3.360	3.440	1,201,500	3.3888	-0.59%
2016-10-31	0	0.169	0.168	0.170	0.166	0.174	26,215,000	4,448,935	0.1697	3.380	3.360	3.400	3.320	3.480	1,310,750	3.3942	1.20%
2016-10-28	0	0.167	0.165	0.168	0.162	0.170	12,435,000	2,075,580	0.1669	3.340	3.300	3.360	3.240	3.400	621,750	3.3383	-1.18%
2016-10-27	0	0.169	0.169	0.170	0.167	0.172	37,635,000	6,384,960	0.1697	3.380	3.380	3.400	3.340	3.440	1,881,750	3.3931	0.00%
2016-10-26	0	0.169	0.169	0.170	0.168	0.177	18,705,000	3,208,665	0.1715	3.380	3.380	3.400	3.360	3.540	935,250	3.4308	-3.43%
2016-10-25	0	0.175	0.174	0.175	0.170	0.181	40,950,000	7,132,365	0.1742	3.500	3.480	3.500	3.400	3.620	2,047,500	3.4835	-1.13%
2016-10-24	0	0.177	0.176	0.177	0.169	0.186	85,605,000	15,290,295	0.1786	3.540	3.520	3.540	3.380	3.720	4,280,250	3.5723	3.51%
2016-10-20	0	0.171	0.170	0.171	0.163	0.176	70,140,000	11,879,235	0.1694	3.420	3.400	3.420	3.260	3.520	3,507,000	3.3873	3.64%
2016-10-19	0	0.165	0.164	0.165	0.160	0.171	72,195,000	11,892,285	0.1647	3.300	3.280	3.300	3.200	3.420	3,609,750	3.2945	3.13%
2016-10-18	0	0.160	0.159	0.160	0.142	0.164	98,835,000	15,394,470	0.1558	3.200	3.180	3.200	2.840	3.280	4,941,750	3.1152	9.59%
2016-10-17	0	0.146	0.144	0.146	0.142	0.149	29,190,000	4,242,555	0.1453	2.920	2.880	2.920	2.840	2.980	1,459,500	2.9069	0.00%
2016-10-14	0	0.146	0.144	0.146	0.139	0.152	52,440,000	7,642,470	0.1457	2.920	2.880	2.920	2.780	3.040	2,622,000	2.9147	-2.01%
2016-10-13	0	0.149	0.147	0.149	0.148	0.154	54,645,000	8,253,615	0.1510	2.980	2.940	2.980	2.960	3.080	2,732,250	3.0208	-3.25%
2016-10-12	0	0.154	0.152	0.154	0.150	0.159	81,255,000	12,499,425	0.1538	3.080	3.040	3.080	3.000	3.180	4,062,750	3.0766	-1.28%
2016-10-11	0	0.156	0.156	0.157	0.146	0.160	113,765,000	17,545,000	0.1542	3.120	3.120	3.140	2.920	3.200	5,688,250	3.0844	6.12%
2016-10-07	0	0.147	0.144	0.146	0.133	0.148	87,510,000	12,283,470	0.1404	2.940	2.880	2.920	2.660	2.960	4,375,500	2.8073	8.89%
2016-10-06	0	0.135	0.134	0.135	0.119	0.140	124,065,000	15,857,205	0.1278	2.700	2.680	2.700	2.380	2.800	6,203,250	2.5563	11.57%
2016-10-05	0	0.121	0.120	0.121	0.117	0.127	36,435,000	4,400,175	0.1208	2.420	2.400	2.420	2.340	2.540	1,821,750	2.4154	3.42%
2016-10-04	0	0.117	0.116	0.118	0.114	0.125	22,410,000	2,645,760	0.1181	2.340	2.320	2.360	2.280	2.500	1,120,500	2.3612	-0.85%
2016-10-03	0	0.118	0.117	0.119	0.109	0.127	68,595,000	7,800,525	0.1137	2.360	2.340	2.380	2.180	2.540	3,429,750	2.2744	0.85%
2016-09-30	0	0.117	0.112	0.117	0.110	0.117	4,560,000	516,675	0.1133	2.340	2.240	2.340	2.200	2.340	228,000	2.2661	3.54%
2016-09-29	0	0.113	0.113	0.115	0.111	0.115	6,555,000	737,310	0.1125	2.260	2.260	2.300	2.220	2.300	327,750	2.2496	-0.88%
2016-09-28	0	0.114	0.110	0.114	0.110	0.116	13,350,000	1,501,410	0.1125	2.280	2.200	2.280	2.200	2.320	667,500	2.2493	-0.87%
2016-09-27	0	0.115	0.113	0.115	0.113	0.120	29,035,000	3,366,770	0.1160	2.300	2.260	2.300	2.260	2.400	1,451,750	2.3191	0.88%
2016-09-26	0	0.114	0.113	0.114	0.104	0.126	26,520,000	3,074,730	0.1159	2.280	2.260	2.280	2.080	2.520	1,326,000	2.3188	10.68%
2016-09-23	0	0.103	0.103	0.104	0.102	0.104	3,675,000	377,730	0.1028	2.060	2.060	2.080	2.040	2.080	183,750	2.0557	-1.90%
2016-09-22	0	0.105	0.105	0.108	0.103	0.108	7,710,000	807,855	0.1048	2.100	2.100	2.160	2.060	2.160	385,500	2.0956	0.96%
2016-09-21	0	0.104	0.103	0.106	0.104	0.106	7,215,000	758,700	0.1052	2.080	2.060	2.120	2.080	2.120	360,750	2.1031	-2.80%
2016-09-20	0	0.107	0.105	0.107	0.103	0.109	11,265,000	1,187,325	0.1054	2.140	2.100	2.140	2.060	2.180	563,250	2.1080	0.94%
2016-09-19	0	0.106	0.104	0.106	0.103	0.106	1,755,000	182,115	0.1038	2.120	2.080	2.120	2.060	2.120	87,750	2.0754	0.00%
2016-09-15	0	0.106	0.105	0.108	0.105	0.111	1,935,000	207,165	0.1071	2.120	2.100	2.160	2.100	2.220	96,750	2.1412	-3.64%
2016-09-14	0	0.110	0.105	0.110	0.105	0.110	4,425,000	484,500	0.1095	2.200	2.100	2.200	2.100	2.200	221,250	2.1898	4.76%
2016-09-13	0	0.105	0.104	0.106	0.105	0.111	8,520,000	923,355	0.1084	2.100	2.080	2.120	2.100	2.220	426,000	2.1675	-5.41%
2016-09-12	0	0.111	0.110	0.111	0.110	0.113	28,185,000	3,140,745	0.1114	2.220	2.200	2.220	2.200	2.260	1,409,250	2.2287	-3.48%
2016-09-09	0	0.115	0.112	0.116	0.113	0.118	10,415,000	1,196,310	0.1149	2.300	2.240	2.320	2.260	2.360	520,750	2.2973	2.68%
2016-09-08	0	0.112	0.112	0.113	0.107	0.114	13,607,500	1,528,825	0.1124	2.240	2.240	2.260	2.140	2.280	680,375	2.2470	2.75%
2016-09-07	0	0.109	0.109	0.111	0.108	0.114	9,420,000	1,033,320	0.1097	2.180	2.180	2.220	2.160	2.280	471,000	2.1939	-1.80%
2016-09-06	0	0.111	0.108	0.111	0.102	0.112	75,555,000	7,992,510	0.1058	2.220	2.160	2.220	2.040	2.240	3,777,750	2.1157	5.71%
2016-09-05	0	0.105	0.105	0.106	0.104	0.112	17,820,000	1,870,635	0.1050	2.100	2.100	2.120	2.080	2.240	891,000	2.0995	0.00%
2016-09-02	0	0.105	0.105	0.107	0.099	0.109	18,345,000	1,930,905	0.1053	2.100	2.100	2.140	1.980	2.180	917,250	2.1051	-1.87%
2016-09-01	0	0.107	0.103	0.107	0.103	0.110	60,495,000	6,477,360	0.1071	2.140	2.060	2.140	2.060	2.200	3,024,750	2.1415	-1.83%
2016-08-31	0	0.109	0.107	0.109	0.106	0.113	39,000,000	4,245,240	0.1089	2.180	2.140	2.180	2.120	2.260	1,950,000	2.1770	-2.68%
2016-08-30	0	0.112	0.110	0.112	0.109	0.114	21,705,000	2,411,820	0.1111	2.240	2.200	2.240	2.180	2.280	1,085,250	2.2224	-2.61%
2016-08-29	0	0.115	0.110	0.115	0.110	0.115	20,130,000	2,252,775	0.1119	2.300	2.200	2.300	2.200	2.300	1,006,500	2.2382	0.88%
2016-08-26	0	0.114	0.112	0.114	0.111	0.116	36,160,000	4,089,260	0.1131	2.280	2.240	2.280	2.220	2.320	1,808,000	2.2618	0.00%
2016-08-25	0	0.114	0.113	0.115	0.110	0.115	14,985,000	1,694,085	0.1131	2.280	2.260	2.300	2.200	2.300	749,250	2.2610	0.00%
2016-08-24	0	0.114	0.112	0.114	0.112	0.115	6,585,000	742,275	0.1127	2.280	2.240	2.280	2.240	2.300	329,250	2.2544	-0.87%
2016-08-23	0	0.115	0.113	0.118	0.113	0.119	10,485,000	1,224,105	0.1167	2.300	2.260	2.360	2.260	2.380	524,250	2.3350	-2.54%
2016-08-22	0	0.118	0.117	0.118	0.116	0.125	47,010,000	5,565,930	0.1184	2.360	2.340	2.360	2.320	2.500	2,350,500	2.3680	-6.35%
2016-08-19	0	0.126	0.122	0.126	0.116	0.126	6,075,000	726,510	0.1196	2.520	2.440	2.520	2.320	2.520	303,750	2.3918	1.61%
2016-08-18	0	0.124	0.121	0.124	0.120	0.129	44,550,000	5,523,720	0.1240	2.480	2.420	2.480	2.400	2.580	2,227,500	2.4798	1.64%
2016-08-17	0	0.122	0.118	0.122	0.119	0.122	17,880,000	2,161,815	0.1209	2.440	2.360	2.440	2.380	2.440	894,000	2.4181	-0.81%
2016-08-16	0	0.123	0.122	0.123	0.122	0.125	10,230,000	1,258,680	0.1230	2.460	2.440	2.460	2.440	2.500	511,500	2.4608	-2.38%
2016-08-15	0	0.126	0.125	0.126	0.121	0.133	89,865,000	11,160,270	0.1242	2.520	2.500	2.520	2.420	2.660	4,493,250	2.4838	1.61%
2016-08-12	0	0.124	0.123	0.124	0.115	0.128	16,005,000	1,953,615	0.1221	2.480	2.460	2.480	2.300	2.560	800,250	2.4413	7.83%
2016-08-11	0	0.115	0.113	0.115	0.112	0.116	11,010,000	1,259,400	0.1144	2.300	2.260	2.300	2.240	2.320	550,500	2.2877	-0.86%
2016-08-10	0	0.116	0.114	0.118	0.111	0.118	13,137,500	1,480,132	0.1127	2.320	2.280	2.360	2.220	2.360	656,875	2.2533	2.65%
2016-08-09	0	0.113	0.112	0.113	0.111	0.116	14,565,000	1,650,300	0.1133	2.260	2.240	2.260	2.220	2.320	728,250	2.2661	-2.59%
2016-08-08	0	0.116	0.114	0.116	0.112	0.116	8,990,000	1,023,235	0.1138	2.320	2.280	2.320	2.240	2.320	449,500	2.2764	0.87%
2016-08-05	0	0.115	0.113	0.114	0.109	0.116	25,845,000	2,912,145	0.1127	2.300	2.260	2.280	2.180	2.320	1,292,250	2.2535	0.88%
2016-08-04	0	0.114	0.111	0.114	0.110	0.118	37,290,000	4,201,515	0.1127	2.280	2.220	2.280	2.200	2.360	1,864,500	2.2534	-2.56%
2016-08-03	0	0.117	0.117	0.118	0.114	0.128	44,640,000	5,361,150	0.1201	2.340	2.340	2.360	2.280	2.560	2,232,000	2.4019	-6.40%
2016-08-01	0	0.125	0.120	0.124	0.118	0.133	47,130,000	5,707,245	0.1211	2.500	2.400	2.480	2.360	2.660	2,356,500	2.4219	-6.72%
2016-07-29	0	0.134	0.131	0.134	0.128	0.142	17,700,000	2,399,985	0.1356	2.680	2.620	2.680	2.560	2.840	885,000	2.7118	-6.29%
2016-07-28	0	0.143	0.139	0.143	0.138	0.146	6,465,000	910,185	0.1408	2.860	2.780	2.860	2.760	2.920	323,250	2.8157	0.00%
2016-07-27	0	0.143	0.140	0.143	0.137	0.146	25,875,000	3,620,190	0.1399	2.860	2.800	2.860	2.740	2.920	1,293,750	2.7982	3.62%
2016-07-26	0	0.138	0.139	0.140	0.135	0.147	6,915,000	956,550	0.1383	2.760	2.780	2.800	2.700	2.940	345,750	2.7666	-3.50%
2016-07-25	0	0.143	0.140	0.143	0.139	0.145	1,560,000	221,010	0.1417	2.860	2.800	2.860	2.780	2.900	78,000	2.8335	-0.69%
2016-07-22	0	0.144	0.141	0.144	0.142	0.147	1,155,000	165,855	0.1436	2.880	2.820	2.880	2.840	2.940	57,750	2.8719	2.13%
2016-07-21	0	0.141	0.140	0.141	0.140	0.145	1,665,000	238,185	0.1431	2.820	2.800	2.820	2.800	2.900	83,250	2.8611	-2.08%
2016-07-20	0	0.144	0.144	0.145	0.142	0.164	16,995,000	2,544,375	0.1497	2.880	2.880	2.900	2.840	3.280	849,750	2.9943	-5.88%
2016-07-19	0	0.153	0.151	0.153	0.140	0.153	5,445,000	800,865	0.1471	3.060	3.020	3.060	2.800	3.060	272,250	2.9417	10.07%
2016-07-18	0	0.139	0.139	0.142	0.138	0.139	540,000	75,225	0.1393	2.780	2.780	2.840	2.760	2.780	27,000	2.7861	0.72%
2016-07-15	0	0.138	0.136	0.139	0.135	0.143	562,500	77,737	0.1382	2.760	2.720	2.780	2.700	2.860	28,125	2.7640	2.22%
2016-07-14	0	0.135	0.135	0.138	0.135	0.138	870,000	118,995	0.1368	2.700	2.700	2.760	2.700	2.760	43,500	2.7355	-1.46%
2016-07-13	0	0.137	0.135	0.140	0.133	0.137	1,005,000	135,075	0.1344	2.740	2.700	2.800	2.660	2.740	50,250	2.6881	0.00%
2016-07-12	0	0.137	0.135	0.138	0.135	0.137	1,080,000	146,925	0.1360	2.740	2.700	2.760	2.700	2.740	54,000	2.7208	-0.72%
2016-07-11	0	0.138	0.137	0.142	0.138	0.140	1,785,000	249,510	0.1398	2.760	2.740	2.840	2.760	2.800	89,250	2.7956	-1.43%
2016-07-08	0	0.140	0.140	0.141	0.135	0.140	1,635,000	225,330	0.1378	2.800	2.800	2.820	2.700	2.800	81,750	2.7563	1.45%
2016-07-07	0	0.138	0.138	0.142	0.138	0.141	1,545,000	214,410	0.1388	2.760	2.760	2.840	2.760	2.820	77,250	2.7755	-2.13%
2016-07-06	0	0.141	0.139	0.142	0.136	0.144	2,370,000	327,240	0.1381	2.820	2.780	2.840	2.720	2.880	118,500	2.7615	-2.08%
2016-07-05	0	0.144	0.143	0.144	0.138	0.148	930,000	132,390	0.1424	2.880	2.860	2.880	2.760	2.960	46,500	2.8471	2.13%
2016-07-04	0	0.141	0.140	0.141	0.139	0.144	1,920,000	268,035	0.1396	2.820	2.800	2.820	2.780	2.880	96,000	2.7920	1.44%
2016-06-30	0	0.139	0.137	0.140	0.134	0.140	3,150,000	428,265	0.1360	2.780	2.740	2.800	2.680	2.800	157,500	2.7191	2.96%
2016-06-29	0	0.135	0.135	0.136	0.135	0.138	1,920,000	259,620	0.1352	2.700	2.700	2.720	2.700	2.760	96,000	2.7044	-2.88%
2016-06-28	0	0.139	0.137	0.140	0.136	0.139	3,240,000	444,765	0.1373	2.780	2.740	2.800	2.720	2.780	162,000	2.7455	0.00%
2016-06-27	0	0.139	0.139	0.141	0.134	0.142	2,460,000	332,250	0.1351	2.780	2.780	2.820	2.680	2.840	123,000	2.7012	3.73%
2016-06-24	0	0.134	0.133	0.134	0.133	0.142	5,070,000	686,475	0.1354	2.680	2.660	2.680	2.660	2.840	253,500	2.7080	-4.29%
2016-06-23	0	0.140	0.139	0.142	0.138	0.142	1,457,500	203,325	0.1395	2.800	2.780	2.840	2.760	2.840	72,875	2.7901	0.00%
2016-06-22	0	0.140	0.140	0.144	0.133	0.144	2,940,000	410,400	0.1396	2.800	2.800	2.880	2.660	2.880	147,000	2.7918	-4.11%
2016-06-21	0	0.146	0.145	0.146	0.145	0.152	7,200,000	1,066,350	0.1481	2.920	2.900	2.920	2.900	3.040	360,000	2.9621	-2.67%
2016-06-20	0	0.150	0.148	0.150	0.147	0.154	9,090,000	1,358,625	0.1495	3.000	2.960	3.000	2.940	3.080	454,500	2.9893	-1.32%
2016-06-17	0	0.152	0.152	0.154	0.148	0.160	3,960,000	604,020	0.1525	3.040	3.040	3.080	2.960	3.200	198,000	3.0506	-4.40%
2016-06-16	0	0.159	0.156	0.160	0.147	0.160	7,890,000	1,198,410	0.1519	3.180	3.120	3.200	2.940	3.200	394,500	3.0378	6.00%
2016-06-15	0	0.150	0.150	0.152	0.147	0.157	4,650,000	704,400	0.1515	3.000	3.000	3.040	2.940	3.140	232,500	3.0297	-4.46%
2016-06-14	0	0.157	0.152	0.158	0.149	0.164	14,880,000	2,339,175	0.1572	3.140	3.040	3.160	2.980	3.280	744,000	3.1441	6.80%
2016-06-13	0	0.147	0.147	0.149	0.144	0.154	7,115,000	1,049,370	0.1475	2.940	2.940	2.980	2.880	3.080	355,750	2.9497	-2.00%
2016-06-10	0	0.150	0.149	0.154	0.149	0.178	43,260,000	7,242,615	0.1674	3.000	2.980	3.080	2.980	3.560	2,163,000	3.3484	-1.32%
2016-06-08	0	0.152	0.152	0.153	0.146	0.163	14,790,000	2,232,960	0.1510	3.040	3.040	3.060	2.920	3.260	739,500	3.0196	-4.40%
2016-06-07	0	0.159	0.158	0.159	0.152	0.180	35,625,000	5,843,610	0.1640	3.180	3.160	3.180	3.040	3.600	1,781,250	3.2806	-9.66%
2016-06-06	0	0.176	0.176	0.177	0.160	0.208	144,195,000	26,614,545	0.1846	3.520	3.520	3.540	3.200	4.160	7,209,750	3.6915	29.41%
2016-06-03	0	0.136	0.135	0.137	0.133	0.139	900,000	122,535	0.1362	2.720	2.700	2.740	2.660	2.780	45,000	2.7230	1.49%
2016-06-02	0	0.134	0.134	0.135	0.131	0.135	1,230,000	161,535	0.1313	2.680	2.680	2.700	2.620	2.700	61,500	2.6266	1.52%
2016-06-01	0	0.132	0.132	0.136	0.131	0.135	3,000,000	397,155	0.1324	2.640	2.640	2.720	2.620	2.700	150,000	2.6477	0.00%
2016-05-31	0	0.132	0.131	0.135	0.132	0.136	1,755,000	232,530	0.1325	2.640	2.620	2.700	2.640	2.720	87,750	2.6499	-2.94%
2016-05-30	0	0.136	0.133	0.136	0.132	0.144	9,135,000	1,231,770	0.1348	2.720	2.660	2.720	2.640	2.880	456,750	2.6968	4.62%
2016-05-27	0	0.130	0.128	0.132	0.125	0.135	8,415,000	1,088,715	0.1294	2.600	2.560	2.640	2.500	2.700	420,750	2.5876	-2.26%
2016-05-26	0	0.133	0.133	0.139	0.132	0.138	1,200,000	161,925	0.1349	2.660	2.660	2.780	2.640	2.760	60,000	2.6987	-5.00%
2016-05-25	0	0.140	0.136	0.140	0.136	0.140	7,830,000	1,095,720	0.1399	2.800	2.720	2.800	2.720	2.800	391,500	2.7988	-0.71%
2016-05-24	0	0.141	0.137	0.141	0.138	0.142	9,015,000	1,272,045	0.1411	2.820	2.740	2.820	2.760	2.840	450,750	2.8221	2.17%
2016-05-23	0	0.138	0.137	0.142	0.131	0.142	2,190,000	298,500	0.1363	2.760	2.740	2.840	2.620	2.840	109,500	2.7260	0.73%
2016-05-20	0	0.137	0.136	0.142	0.136	0.146	8,445,000	1,210,890	0.1434	2.740	2.720	2.840	2.720	2.920	422,250	2.8677	-5.52%
2016-05-19	0	0.145	0.143	0.148	0.140	0.150	810,000	118,230	0.1460	2.900	2.860	2.960	2.800	3.000	40,500	2.9193	0.69%
2016-05-18	0	0.144	0.142	0.144	0.140	0.148	2,205,000	310,620	0.1409	2.880	2.840	2.880	2.800	2.960	110,250	2.8174	-2.04%
2016-05-17	0	0.147	0.146	0.150	0.146	0.150	1,995,000	292,275	0.1465	2.940	2.920	3.000	2.920	3.000	99,750	2.9301	2.80%
2016-05-16	0	0.143	0.143	0.148	0.141	0.150	765,000	112,065	0.1465	2.860	2.860	2.960	2.820	3.000	38,250	2.9298	-3.38%
2016-05-13	0	0.148	0.144	0.149	0.145	0.149	1,740,000	252,750	0.1453	2.960	2.880	2.980	2.900	2.980	87,000	2.9052	-0.67%
2016-05-12	0	0.149	0.149	0.154	0.148	0.155	1,980,000	299,880	0.1515	2.980	2.980	3.080	2.960	3.100	99,000	3.0291	-0.67%
2016-05-11	0	0.150	0.148	0.152	0.147	0.155	2,730,000	402,510	0.1474	3.000	2.960	3.040	2.940	3.100	136,500	2.9488	-3.23%
2016-05-10	0	0.155	0.150	0.155	0.148	0.156	4,740,000	714,435	0.1507	3.100	3.000	3.100	2.960	3.120	237,000	3.0145	5.44%
2016-05-09	0	0.147	0.146	0.150	0.147	0.154	2,490,000	370,410	0.1488	2.940	2.920	3.000	2.940	3.080	124,500	2.9752	-3.29%
2016-05-06	0	0.152	0.148	0.155	0.147	0.152	780,000	115,920	0.1486	3.040	2.960	3.100	2.940	3.040	39,000	2.9723	-1.94%
2016-05-05	0	0.155	0.151	0.155	0.140	0.155	2,595,000	385,515	0.1486	3.100	3.020	3.100	2.800	3.100	129,750	2.9712	1.31%
2016-05-04	0	0.153	0.151	0.156	0.137	0.156	6,061,800	888,396	0.1466	3.060	3.020	3.120	2.740	3.120	303,090	2.9311	5.52%
2016-05-03	0	0.145	0.139	0.149	0.145	0.154	1,035,000	154,170	0.1490	2.900	2.780	2.980	2.900	3.080	51,750	2.9791	-10.49%
2016-04-29	0	0.162	0.160	0.165	0.162	0.171	660,000	107,190	0.1624	3.240	3.200	3.300	3.240	3.420	33,000	3.2482	-3.57%
2016-04-28	0	0.168	0.162	0.168	0.161	0.175	5,615,000	925,970	0.1649	3.360	3.240	3.360	3.220	3.500	280,750	3.2982	0.00%
2016-04-27	0	0.168	0.166	0.168	0.166	0.178	8,055,000	1,383,720	0.1718	3.360	3.320	3.360	3.320	3.560	402,750	3.4357	-5.08%
2016-04-26	0	0.177	0.172	0.177	0.167	0.177	6,195,000	1,057,785	0.1707	3.540	3.440	3.540	3.340	3.540	309,750	3.4150	4.12%
2016-04-25	0	0.170	0.168	0.170	0.168	0.175	2,160,000	368,475	0.1706	3.400	3.360	3.400	3.360	3.500	108,000	3.4118	0.00%
2016-04-22	0	0.170	0.169	0.174	0.164	0.175	24,750,000	4,135,770	0.1671	3.400	3.380	3.480	3.280	3.500	1,237,500	3.3420	-1.16%
2016-04-21	0	0.172	0.170	0.172	0.170	0.178	3,510,000	610,875	0.1740	3.440	3.400	3.440	3.400	3.560	175,500	3.4808	-2.27%
2016-04-20	0	0.176	0.171	0.176	0.170	0.179	5,520,000	957,285	0.1734	3.520	3.420	3.520	3.400	3.580	276,000	3.4684	-0.56%
2016-04-19	0	0.177	0.175	0.178	0.174	0.186	4,785,000	853,515	0.1784	3.540	3.500	3.560	3.480	3.720	239,250	3.5675	-1.12%
2016-04-18	0	0.179	0.178	0.184	0.179	0.191	2,940,000	549,030	0.1867	3.580	3.560	3.680	3.580	3.820	147,000	3.7349	-4.28%
2016-04-15	0	0.187	0.182	0.187	0.181	0.193	3,345,000	629,220	0.1881	3.740	3.640	3.740	3.620	3.860	167,250	3.7622	0.00%
2016-04-14	0	0.187	0.178	0.187	0.178	0.187	5,025,000	916,680	0.1824	3.740	3.560	3.740	3.560	3.740	251,250	3.6485	3.31%
2016-04-13	0	0.181	0.176	0.183	0.173	0.184	9,825,000	1,748,505	0.1780	3.620	3.520	3.660	3.460	3.680	491,250	3.5593	2.26%
2016-04-12	0	0.177	0.174	0.177	0.170	0.191	8,925,000	1,619,505	0.1815	3.540	3.480	3.540	3.400	3.820	446,250	3.6291	-6.84%
2016-04-11	0	0.190	0.185	0.190	0.184	0.197	8,475,000	1,626,375	0.1919	3.800	3.700	3.800	3.680	3.940	423,750	3.8381	-2.56%
2016-04-08	0	0.195	0.193	0.195	0.178	0.195	5,235,000	974,340	0.1861	3.900	3.860	3.900	3.560	3.900	261,750	3.7224	3.17%
2016-04-07	0	0.189	0.182	0.189	0.182	0.198	10,785,000	2,051,790	0.1902	3.780	3.640	3.780	3.640	3.960	539,250	3.8049	-2.58%
2016-04-06	0	0.194	0.192	0.194	0.191	0.199	10,920,000	2,126,010	0.1947	3.880	3.840	3.880	3.820	3.980	546,000	3.8938	-0.51%
2016-04-05	0	0.195	0.189	0.195	0.184	0.201	10,905,000	2,125,980	0.1950	3.900	3.780	3.900	3.680	4.020	545,250	3.8991	0.00%
2016-04-01	0	0.195	0.194	0.195	0.195	0.202	10,350,000	2,058,345	0.1989	3.900	3.880	3.900	3.900	4.040	517,500	3.9775	-3.47%
2016-03-31	0	0.202	0.200	0.202	0.195	0.203	10,270,000	2,044,525	0.1991	4.040	4.000	4.040	3.900	4.060	513,500	3.9815	2.54%
2016-03-30	0	0.197	0.197	0.201	0.196	0.207	10,260,000	2,059,905	0.2008	3.940	3.940	4.020	3.920	4.140	513,000	4.0154	-4.83%
2016-03-29	0	0.207	0.200	0.207	0.200	0.211	9,825,000	2,002,200	0.2038	4.140	4.000	4.140	4.000	4.220	491,250	4.0757	-0.96%
2016-03-24	0	0.209	0.208	0.209	0.201	0.209	9,840,000	2,024,685	0.2058	4.180	4.160	4.180	4.020	4.180	492,000	4.1152	-0.48%
2016-03-23	0	0.210	0.210	0.212	0.210	0.217	9,472,500	2,022,892	0.2136	4.200	4.200	4.240	4.200	4.340	473,625	4.2711	0.00%
2016-03-22	0	0.210	0.208	0.210	0.210	0.217	1,200,000	256,845	0.2140	4.200	4.160	4.200	4.200	4.340	60,000	4.2807	-2.33%
2016-03-21	0	0.215	0.211	0.215	0.210	0.215	11,670,000	2,463,195	0.2111	4.300	4.220	4.300	4.200	4.300	583,500	4.2214	-1.83%
2016-03-18	0	0.219	0.215	0.219	0.208	0.225	12,690,000	2,697,645	0.2126	4.380	4.300	4.380	4.160	4.500	634,500	4.2516	4.29%
2016-03-17	0	0.210	0.207	0.210	0.192	0.212	1,245,000	249,750	0.2006	4.200	4.140	4.200	3.840	4.240	62,250	4.0120	1.94%
2016-03-16	0	0.206	0.200	0.206	-	-	0	0	-	4.120	4.000	4.120	-	-	0	-	0.00%
2016-03-15	0	0.206	0.200	0.209	0.197	0.206	1,395,000	282,990	0.2029	4.120	4.000	4.180	3.940	4.120	69,750	4.0572	3.00%
2016-03-14	0	0.200	0.200	0.204	0.195	0.199	600,000	118,185	0.1970	4.000	4.000	4.080	3.900	3.980	30,000	3.9395	2.56%
2016-03-11	0	0.195	0.195	0.197	0.194	0.199	2,734,090	536,695	0.1963	3.900	3.900	3.940	3.880	3.980	136,705	3.9259	-4.41%
2016-03-10	0	0.204	0.197	0.204	0.192	0.204	4,215,000	830,070	0.1969	4.080	3.940	4.080	3.840	4.080	210,750	3.9386	-2.86%
2016-03-09	0	0.210	0.207	0.213	0.195	0.214	3,435,000	699,855	0.2037	4.200	4.140	4.260	3.900	4.280	171,750	4.0748	1.94%
2016-03-08	0	0.206	0.186	0.206	-	-	0	0	-	4.120	3.720	4.120	-	-	0	-	0.00%
2016-03-07	0	0.206	0.190	0.206	0.206	0.209	330,000	68,850	0.2086	4.120	3.800	4.120	4.120	4.180	16,500	4.1727	3.00%
2016-03-04	0	0.200	0.186	0.200	0.200	0.200	274,000	54,724	0.1997	4.000	3.720	4.000	4.000	4.000	13,700	3.9945	0.00%
2016-03-03	0	0.200	0.193	0.200	0.190	0.200	195,000	37,800	0.1938	4.000	3.860	4.000	3.800	4.000	9,750	3.8769	-2.44%
2016-03-02	0	0.205	0.193	0.209	0.205	0.205	510,000	104,550	0.2050	4.100	3.860	4.180	4.100	4.100	25,500	4.1000	0.00%
2016-03-01	0	0.205	0.185	0.205	0.181	0.205	2,940,000	547,650	0.1863	4.100	3.700	4.100	3.620	4.100	147,000	3.7255	12.64%
2016-02-29	0	0.182	0.181	0.190	0.180	0.188	747,500	136,030	0.1820	3.640	3.620	3.800	3.600	3.760	37,375	3.6396	-2.67%
2016-02-26	0	0.187	0.187	0.203	0.185	0.185	60,000	11,100	0.1850	3.740	3.740	4.060	3.700	3.700	3,000	3.7000	1.08%
2016-02-25	0	0.185	0.185	0.189	0.185	0.195	660,000	124,125	0.1881	3.700	3.700	3.780	3.700	3.900	33,000	3.7614	-2.63%
2016-02-24	0	0.190	0.190	0.193	0.183	0.190	990,000	185,955	0.1878	3.800	3.800	3.860	3.660	3.800	49,500	3.7567	-2.56%
2016-02-23	0	0.195	0.195	0.199	0.195	0.197	450,000	88,320	0.1963	3.900	3.900	3.980	3.900	3.940	22,500	3.9253	-2.50%
2016-02-22	0	0.200	0.199	0.200	0.199	0.203	1,650,000	332,625	0.2016	4.000	3.980	4.000	3.980	4.060	82,500	4.0318	0.00%
2016-02-19	0	0.200	0.196	0.200	0.196	0.200	555,000	109,500	0.1973	4.000	3.920	4.000	3.920	4.000	27,750	3.9459	-0.50%
2016-02-18	0	0.201	0.201	0.203	0.196	0.201	675,000	135,420	0.2006	4.020	4.020	4.060	3.920	4.020	33,750	4.0124	0.50%
2016-02-17	0	0.200	0.196	0.200	0.200	0.201	1,410,000	282,585	0.2004	4.000	3.920	4.000	4.000	4.020	70,500	4.0083	-4.76%
2016-02-16	0	0.210	0.201	0.210	0.196	0.210	7,560,000	1,526,430	0.2019	4.200	4.020	4.200	3.920	4.200	378,000	4.0382	5.00%
2016-02-15	0	0.200	0.195	0.200	0.192	0.205	525,000	104,565	0.1992	4.000	3.900	4.000	3.840	4.100	26,250	3.9834	1.01%
2016-02-12	0	0.198	0.193	0.198	0.190	0.198	735,000	143,550	0.1953	3.960	3.860	3.960	3.800	3.960	36,750	3.9061	-0.50%
2016-02-11	0	0.199	0.191	0.199	0.190	0.199	375,000	72,810	0.1942	3.980	3.820	3.980	3.800	3.980	18,750	3.8832	0.00%
2016-02-05	0	0.199	0.199	0.203	0.199	0.206	7,980,000	1,603,395	0.2009	3.980	3.980	4.060	3.980	4.120	399,000	4.0185	-3.86%
2016-02-04	0	0.207	0.201	0.207	0.199	0.212	6,435,000	1,313,670	0.2041	4.140	4.020	4.140	3.980	4.240	321,750	4.0829	0.98%
2016-02-03	0	0.205	0.198	0.208	0.186	0.219	7,410,090	1,440,015	0.1943	4.100	3.960	4.160	3.720	4.380	370,505	3.8866	7.33%
2016-02-02	0	0.191	0.193	0.195	0.190	0.221	27,450,000	5,694,750	0.2075	3.820	3.860	3.900	3.800	4.420	1,372,500	4.1492	-10.33%
2016-02-01	0	0.213	0.206	0.214	0.208	0.244	21,930,000	5,077,710	0.2315	4.260	4.120	4.280	4.160	4.880	1,096,500	4.6308	-10.88%
2016-01-29	0	0.239	0.229	0.239	0.230	0.239	600,000	141,825	0.2364	4.780	4.580	4.780	4.600	4.780	30,000	4.7275	0.00%
2016-01-28	0	0.239	0.236	0.239	0.228	0.242	1,830,000	425,055	0.2323	4.780	4.720	4.780	4.560	4.840	91,500	4.6454	-2.05%
2016-01-27	0	0.244	0.241	0.244	0.221	0.244	2,250,000	518,340	0.2304	4.880	4.820	4.880	4.420	4.880	112,500	4.6075	3.39%
2016-01-26	0	0.236	0.222	0.236	0.222	0.238	2,370,000	533,730	0.2252	4.720	4.440	4.720	4.440	4.760	118,500	4.5041	1.29%
2016-01-25	0	0.233	0.228	0.233	0.228	0.240	2,272,500	528,810	0.2327	4.660	4.560	4.660	4.560	4.800	113,625	4.6540	-3.32%
2016-01-22	0	0.241	0.239	0.241	0.231	0.243	4,455,000	1,059,735	0.2379	4.820	4.780	4.820	4.620	4.860	222,750	4.7575	2.99%
2016-01-21	0	0.234	0.232	0.235	0.226	0.246	31,380,000	7,546,110	0.2405	4.680	4.640	4.700	4.520	4.920	1,569,000	4.8095	-2.50%
2016-01-20	0	0.240	0.239	0.240	0.227	0.260	7,035,000	1,688,760	0.2401	4.800	4.780	4.800	4.540	5.200	351,750	4.8010	-3.61%
2016-01-19	0	0.249	0.247	0.249	0.245	0.249	2,715,000	673,140	0.2479	4.980	4.940	4.980	4.900	4.980	135,750	4.9587	-2.35%
2016-01-18	0	0.255	0.250	0.255	0.250	0.260	5,085,000	1,281,825	0.2521	5.100	5.000	5.100	5.000	5.200	254,250	5.0416	0.00%
2016-01-15	0	0.255	0.250	0.255	0.249	0.265	17,580,000	4,465,650	0.2540	5.100	5.000	5.100	4.980	5.300	879,000	5.0804	2.41%
2016-01-14	0	0.249	0.248	0.249	0.231	0.249	8,445,000	2,046,105	0.2423	4.980	4.960	4.980	4.620	4.980	422,250	4.8457	3.75%
2016-01-13	0	0.240	0.238	0.240	0.234	0.255	8,985,000	2,204,940	0.2454	4.800	4.760	4.800	4.680	5.100	449,250	4.9080	5.26%
2016-01-12	0	0.228	0.226	0.232	0.228	0.240	2,070,000	487,680	0.2356	4.560	4.520	4.640	4.560	4.800	103,500	4.7119	-2.15%
2016-01-11	0	0.233	0.224	0.235	0.211	0.240	6,495,000	1,491,015	0.2296	4.660	4.480	4.700	4.220	4.800	324,750	4.5913	2.19%
2016-01-08	0	0.228	0.225	0.230	0.195	0.249	12,450,000	2,712,615	0.2179	4.560	4.500	4.600	3.900	4.980	622,500	4.3576	17.53%
2016-01-07	0	0.194	0.182	0.194	0.185	0.206	10,957,500	2,087,512	0.1905	3.880	3.640	3.880	3.700	4.120	547,875	3.8102	-8.92%
2016-01-06	0	0.213	0.209	0.213	0.203	0.216	4,950,000	1,039,935	0.2101	4.260	4.180	4.260	4.060	4.320	247,500	4.2018	-1.84%
2016-01-05	0	0.217	0.217	0.218	0.211	0.230	6,315,000	1,383,315	0.2191	4.340	4.340	4.360	4.220	4.600	315,750	4.3810	-3.98%
2016-01-04	0	0.226	0.221	0.226	0.219	0.239	4,770,000	1,090,665	0.2287	4.520	4.420	4.520	4.380	4.780	238,500	4.5730	-5.44%
2015-12-31	0	0.239	0.236	0.239	0.232	0.241	1,335,000	314,370	0.2355	4.780	4.720	4.780	4.640	4.820	66,750	4.7097	0.84%
2015-12-30	0	0.237	0.233	0.237	0.236	0.245	2,970,000	708,000	0.2384	4.740	4.660	4.740	4.720	4.900	148,500	4.7677	-2.07%
2015-12-29	0	0.242	0.236	0.243	0.236	0.249	4,520,000	1,095,280	0.2423	4.840	4.720	4.860	4.720	4.980	226,000	4.8464	0.00%
2015-12-28	0	0.242	0.237	0.246	0.215	0.247	10,755,000	2,481,690	0.2307	4.840	4.740	4.920	4.300	4.940	537,750	4.6150	4.31%
2015-12-24	0	0.232	0.226	0.234	0.223	0.232	840,000	190,365	0.2266	4.640	4.520	4.680	4.460	4.640	42,000	4.5325	2.65%
2015-12-23	0	0.226	0.221	0.226	0.218	0.231	19,000,000	4,247,065	0.2235	4.520	4.420	4.520	4.360	4.620	950,000	4.4706	-2.59%
2015-12-22	0	0.232	0.229	0.233	0.228	0.249	12,870,000	3,062,160	0.2379	4.640	4.580	4.660	4.560	4.980	643,500	4.7586	-6.83%
2015-12-21	0	0.249	0.246	0.249	0.233	0.260	22,575,000	5,593,635	0.2478	4.980	4.920	4.980	4.660	5.200	1,128,750	4.9556	-2.35%
2015-12-18	0	0.255	0.255	0.260	0.250	0.285	27,750,000	7,373,700	0.2657	5.100	5.100	5.200	5.000	5.700	1,387,500	5.3144	-8.93%
2015-12-17	0	0.280	0.270	0.280	0.255	0.285	51,880,000	14,055,550	0.2709	5.600	5.400	5.600	5.100	5.700	2,594,000	5.4185	12.00%
2015-12-16	0	0.250	0.249	0.250	0.228	0.265	57,090,000	14,138,760	0.2477	5.000	4.980	5.000	4.560	5.300	2,854,500	4.9531	4.60%
2015-12-15	0	0.239	0.238	0.239	0.199	0.249	51,811,600	12,227,084	0.2360	4.780	4.760	4.780	3.980	4.980	2,590,580	4.7198	21.32%
2015-12-14	0	0.197	0.193	0.198	0.172	0.200	16,080,000	3,114,195	0.1937	3.940	3.860	3.960	3.440	4.000	804,000	3.8734	10.67%
2015-12-11	0	0.178	0.177	0.182	0.173	0.195	12,795,000	2,338,065	0.1827	3.560	3.540	3.640	3.460	3.900	639,750	3.6547	-11.00%
2015-12-10	0	0.200	0.198	0.199	0.191	0.214	18,330,000	3,728,445	0.2034	4.000	3.960	3.980	3.820	4.280	916,500	4.0681	-0.50%
2015-12-09	0	0.201	0.199	0.203	0.165	0.204	33,050,000	6,339,450	0.1918	4.020	3.980	4.060	3.300	4.080	1,652,500	3.8363	14.86%
2015-12-08	0	0.175	0.175	0.179	0.148	0.182	32,470,000	5,664,890	0.1745	3.500	3.500	3.580	2.960	3.640	1,623,500	3.4893	17.45%
2015-12-07	0	0.149	0.149	0.154	0.148	0.150	1,725,000	257,010	0.1490	2.980	2.980	3.080	2.960	3.000	86,250	2.9798	-3.25%
2015-12-04	0	0.154	0.152	0.155	0.154	0.156	405,000	62,970	0.1555	3.080	3.040	3.100	3.080	3.120	20,250	3.1096	-5.52%
2015-12-03	0	0.163	0.157	0.165	0.156	0.163	585,000	92,955	0.1589	3.260	3.140	3.300	3.120	3.260	29,250	3.1779	-1.21%
2015-12-02	0	0.165	0.156	0.165	0.158	0.165	1,065,000	170,955	0.1605	3.300	3.120	3.300	3.160	3.300	53,250	3.2104	0.00%
2015-12-01	0	0.165	0.160	0.165	0.160	0.165	630,000	101,910	0.1618	3.300	3.200	3.300	3.200	3.300	31,500	3.2352	0.00%
2015-11-30	0	0.165	0.164	0.165	0.157	0.167	390,000	64,320	0.1649	3.300	3.280	3.300	3.140	3.340	19,500	3.2985	-1.20%
2015-11-27	0	0.167	0.159	0.167	0.156	0.168	1,065,000	170,220	0.1598	3.340	3.180	3.340	3.120	3.360	53,250	3.1966	0.00%
2015-11-26	0	0.167	0.159	0.167	0.160	0.171	4,575,000	751,290	0.1642	3.340	3.180	3.340	3.200	3.420	228,750	3.2843	1.21%
2015-11-25	0	0.165	0.164	0.165	0.158	0.169	5,132,000	837,888	0.1633	3.300	3.280	3.300	3.160	3.380	256,600	3.2653	2.48%
2015-11-24	0	0.161	0.154	0.162	0.146	0.165	1,470,000	228,120	0.1552	3.220	3.080	3.240	2.920	3.300	73,500	3.1037	0.63%
2015-11-23	0	0.160	0.154	0.160	0.154	0.161	435,000	67,920	0.1561	3.200	3.080	3.200	3.080	3.220	21,750	3.1228	-0.62%
2015-11-20	0	0.161	0.157	0.161	0.157	0.165	1,935,000	315,360	0.1630	3.220	3.140	3.220	3.140	3.300	96,750	3.2595	1.26%
2015-11-19	0	0.159	0.154	0.159	0.152	0.160	4,065,000	639,390	0.1573	3.180	3.080	3.180	3.040	3.200	203,250	3.1458	-0.63%
2015-11-18	0	0.160	0.155	0.160	0.148	0.162	4,635,000	725,940	0.1566	3.200	3.100	3.200	2.960	3.240	231,750	3.1324	8.84%
2015-11-17	0	0.147	0.147	0.149	0.142	0.148	960,000	138,660	0.1444	2.940	2.940	2.980	2.840	2.960	48,000	2.8887	5.00%
2015-11-16	0	0.140	0.140	0.148	0.140	0.148	1,635,000	237,645	0.1453	2.800	2.800	2.960	2.800	2.960	81,750	2.9070	-2.78%
2015-11-13	0	0.144	0.144	0.148	0.142	0.148	1,125,000	162,360	0.1443	2.880	2.880	2.960	2.840	2.960	56,250	2.8864	-4.00%
2015-11-12	0	0.150	0.143	0.150	0.140	0.151	1,095,000	158,010	0.1443	3.000	2.860	3.000	2.800	3.020	54,750	2.8860	4.90%
2015-11-11	0	0.143	0.143	0.147	0.142	0.147	975,000	140,250	0.1438	2.860	2.860	2.940	2.840	2.940	48,750	2.8769	-2.05%
2015-11-10	0	0.146	0.141	0.149	0.144	0.150	2,595,000	378,735	0.1459	2.920	2.820	2.980	2.880	3.000	129,750	2.9190	0.69%
2015-11-09	0	0.145	0.142	0.145	0.139	0.145	1,645,000	232,150	0.1411	2.900	2.840	2.900	2.780	2.900	82,250	2.8225	-2.68%
2015-11-06	0	0.149	0.145	0.154	0.137	0.154	6,415,000	908,660	0.1416	2.980	2.900	3.080	2.740	3.080	320,750	2.8329	4.20%
2015-11-05	0	0.143	0.142	0.146	0.143	0.146	390,000	56,670	0.1453	2.860	2.840	2.920	2.860	2.920	19,500	2.9062	-1.38%
2015-11-04	0	0.145	0.145	0.146	0.144	0.146	399,500	57,997	0.1452	2.900	2.900	2.920	2.880	2.920	19,975	2.9035	0.69%
2015-11-03	0	0.144	0.144	0.149	0.144	0.145	960,000	138,615	0.1444	2.880	2.880	2.980	2.880	2.900	48,000	2.8878	-1.37%
2015-11-02	0	0.146	0.146	0.147	0.144	0.147	1,110,000	161,775	0.1457	2.920	2.920	2.940	2.880	2.940	55,500	2.9149	-0.68%
2015-10-30	0	0.147	0.146	0.149	0.146	0.149	1,215,000	178,590	0.1470	2.940	2.920	2.980	2.920	2.980	60,750	2.9398	-2.65%
2015-10-29	0	0.151	0.149	0.151	0.147	0.151	1,725,000	256,965	0.1490	3.020	2.980	3.020	2.940	3.020	86,250	2.9793	0.67%
2015-10-28	0	0.150	0.150	0.154	0.148	0.151	6,480,000	968,520	0.1495	3.000	3.000	3.080	2.960	3.020	324,000	2.9893	-3.23%
2015-10-27	0	0.155	0.155	0.158	0.155	0.159	2,010,000	312,375	0.1554	3.100	3.100	3.160	3.100	3.180	100,500	3.1082	-3.12%
2015-10-26	0	0.160	0.159	0.160	0.160	0.160	4,005,000	640,800	0.1600	3.200	3.180	3.200	3.200	3.200	200,250	3.2000	-3.61%
2015-10-23	0	0.166	0.160	0.167	0.160	0.168	2,970,000	481,275	0.1620	3.320	3.200	3.340	3.200	3.360	148,500	3.2409	-4.60%
2015-10-22	0	0.174	0.171	0.174	-	-	90,000	15,210	0.1690	3.480	3.420	3.480	-	-	4,500	3.3800	0.00%
2015-10-20	0	0.174	0.171	0.174	0.170	0.178	1,035,000	183,390	0.1772	3.480	3.420	3.480	3.400	3.560	51,750	3.5438	-2.25%
2015-10-19	0	0.178	0.172	0.178	0.176	0.179	405,000	72,075	0.1780	3.560	3.440	3.560	3.520	3.580	20,250	3.5593	-0.56%
2015-10-16	0	0.179	0.172	0.179	0.172	0.179	555,000	96,480	0.1738	3.580	3.440	3.580	3.440	3.580	27,750	3.4768	0.56%
2015-10-15	0	0.178	0.175	0.178	0.172	0.179	2,070,000	363,000	0.1754	3.560	3.500	3.560	3.440	3.580	103,500	3.5072	-0.56%
2015-10-14	0	0.179	0.173	0.180	0.178	0.182	4,275,000	766,335	0.1793	3.580	3.460	3.600	3.560	3.640	213,750	3.5852	0.56%
2015-10-13	0	0.178	0.175	0.178	0.175	0.179	1,305,000	230,040	0.1763	3.560	3.500	3.560	3.500	3.580	65,250	3.5255	-0.56%
2015-10-12	0	0.179	0.178	0.180	0.172	0.179	6,000,000	1,057,395	0.1762	3.580	3.560	3.600	3.440	3.580	300,000	3.5246	2.29%
2015-10-09	0	0.175	0.173	0.175	0.173	0.183	9,540,000	1,704,375	0.1787	3.500	3.460	3.500	3.460	3.660	477,000	3.5731	1.74%
2015-10-08	0	0.172	0.170	0.172	0.165	0.174	6,930,000	1,169,805	0.1688	3.440	3.400	3.440	3.300	3.480	346,500	3.3761	2.38%
2015-10-07	0	0.168	0.166	0.168	0.162	0.172	2,670,000	447,675	0.1677	3.360	3.320	3.360	3.240	3.440	133,500	3.3534	0.60%
2015-10-06	0	0.167	0.167	0.170	0.165	0.171	1,290,000	216,465	0.1678	3.340	3.340	3.400	3.300	3.420	64,500	3.3560	-0.60%
2015-10-05	0	0.168	0.168	0.170	0.164	0.172	1,900,000	318,040	0.1674	3.360	3.360	3.400	3.280	3.440	95,000	3.3478	0.00%
2015-10-02	0	0.168	0.165	0.168	0.166	0.172	2,610,000	442,095	0.1694	3.360	3.300	3.360	3.320	3.440	130,500	3.3877	2.44%
2015-09-30	0	0.164	0.164	0.165	0.160	0.168	3,765,000	622,185	0.1653	3.280	3.280	3.300	3.200	3.360	188,250	3.3051	-1.20%
2015-09-29	0	0.166	0.166	0.169	0.163	0.173	5,760,000	960,390	0.1667	3.320	3.320	3.380	3.260	3.460	288,000	3.3347	0.00%
2015-09-25	0	0.166	0.161	0.166	0.152	0.168	5,835,000	930,960	0.1595	3.320	3.220	3.320	3.040	3.360	291,750	3.1910	5.06%
2015-09-24	0	0.158	0.158	0.161	0.152	0.173	16,435,710	2,667,588	0.1623	3.160	3.160	3.220	3.040	3.460	821,786	3.2461	-8.67%
2015-09-23	0	0.173	0.173	0.174	0.146	0.179	32,335,000	5,394,860	0.1668	3.460	3.460	3.480	2.920	3.580	1,616,750	3.3369	16.89%
2015-09-22	0	0.148	0.148	0.149	0.141	0.151	17,790,000	2,589,615	0.1456	2.960	2.960	2.980	2.820	3.020	889,500	2.9113	4.96%
2015-09-21	0	0.141	0.140	0.141	0.124	0.148	6,091,420	854,404	0.1403	2.820	2.800	2.820	2.480	2.960	304,571	2.8053	5.22%
2015-09-18	0	0.134	0.130	0.134	0.129	0.134	4,920,000	643,050	0.1307	2.680	2.600	2.680	2.580	2.680	246,000	2.6140	3.88%
2015-09-17	0	0.129	0.127	0.129	-	-	0	0	-	2.580	2.540	2.580	-	-	0	-	0.00%
2015-09-16	0	0.129	0.129	0.132	0.126	0.129	1,155,000	148,080	0.1282	2.580	2.580	2.640	2.520	2.580	57,750	2.5642	0.00%
2015-09-15	0	0.129	0.127	0.129	0.126	0.130	705,100	90,446	0.1283	2.580	2.540	2.580	2.520	2.600	35,255	2.5655	-3.01%
2015-09-14	0	0.133	0.133	0.136	0.128	0.135	4,680,000	620,355	0.1326	2.660	2.660	2.720	2.560	2.700	234,000	2.6511	0.00%
2015-09-11	0	0.133	0.129	0.133	0.129	0.133	1,170,000	152,280	0.1302	2.660	2.580	2.660	2.580	2.660	58,500	2.6031	3.10%
2015-09-10	0	0.129	0.125	0.130	0.125	0.130	5,220,000	673,095	0.1289	2.580	2.500	2.600	2.500	2.600	261,000	2.5789	-5.15%
2015-09-09	0	0.136	0.134	0.136	0.133	0.136	2,550,000	343,380	0.1347	2.720	2.680	2.720	2.660	2.720	127,500	2.6932	2.26%
2015-09-08	0	0.133	0.133	0.134	0.125	0.137	7,875,000	1,037,190	0.1317	2.660	2.660	2.680	2.500	2.740	393,750	2.6341	9.02%
2015-09-07	0	0.122	0.122	0.133	0.118	0.127	2,145,000	260,205	0.1213	2.440	2.440	2.660	2.360	2.540	107,250	2.4262	0.00%
2015-09-04	0	0.122	0.122	0.125	0.112	0.122	2,730,000	323,490	0.1185	2.440	2.440	2.500	2.240	2.440	136,500	2.3699	3.39%
2015-09-02	0	0.118	0.118	0.120	0.110	0.125	6,405,000	745,290	0.1164	2.360	2.360	2.400	2.200	2.500	320,250	2.3272	-4.07%
2015-09-01	0	0.123	0.123	0.125	0.121	0.140	9,690,000	1,229,640	0.1269	2.460	2.460	2.500	2.420	2.800	484,500	2.5380	-8.89%
2015-08-31	0	0.135	0.126	0.141	0.122	0.135	1,440,000	191,835	0.1332	2.700	2.520	2.820	2.440	2.700	72,000	2.6644	5.47%
2015-08-28	0	0.128	0.128	0.130	0.128	0.146	6,855,000	947,355	0.1382	2.560	2.560	2.600	2.560	2.920	342,750	2.7640	-3.76%
2015-08-27	0	0.133	0.123	0.133	0.120	0.134	3,900,000	476,925	0.1223	2.660	2.460	2.660	2.400	2.680	195,000	2.4458	5.56%
2015-08-26	0	0.126	0.126	0.127	0.125	0.129	4,620,000	590,235	0.1278	2.520	2.520	2.540	2.500	2.580	231,000	2.5551	-2.33%
2015-08-25	0	0.129	0.129	0.133	0.125	0.144	3,210,000	427,755	0.1333	2.580	2.580	2.660	2.500	2.880	160,500	2.6651	-3.73%
2015-08-24	0	0.134	0.129	0.134	0.120	0.140	3,600,000	467,655	0.1299	2.680	2.580	2.680	2.400	2.800	180,000	2.5981	-7.59%
2015-08-21	0	0.145	0.144	0.145	0.142	0.150	2,370,000	341,670	0.1442	2.900	2.880	2.900	2.840	3.000	118,500	2.8833	-3.97%
2015-08-20	0	0.151	0.151	0.155	0.146	0.154	3,645,000	536,955	0.1473	3.020	3.020	3.100	2.920	3.080	182,250	2.9463	-3.82%
2015-08-19	0	0.157	0.154	0.155	0.155	0.164	2,160,000	338,820	0.1569	3.140	3.080	3.100	3.100	3.280	108,000	3.1372	-6.55%
2015-08-18	0	0.168	0.160	0.168	0.160	0.170	6,105,000	1,015,065	0.1663	3.360	3.200	3.360	3.200	3.400	305,250	3.3254	0.60%
2015-08-17	0	0.167	0.164	0.167	0.163	0.172	3,015,000	504,870	0.1675	3.340	3.280	3.340	3.260	3.440	150,750	3.3491	0.00%
2015-08-14	0	0.167	0.163	0.170	0.159	0.175	8,520,000	1,429,500	0.1678	3.340	3.260	3.400	3.180	3.500	426,000	3.3556	4.37%
2015-08-13	0	0.160	0.158	0.160	0.155	0.161	3,270,000	515,220	0.1576	3.200	3.160	3.200	3.100	3.220	163,500	3.1512	1.91%
2015-08-12	0	0.157	0.157	0.159	0.151	0.175	7,965,000	1,289,910	0.1619	3.140	3.140	3.180	3.020	3.500	398,250	3.2389	-2.48%
2015-08-11	0	0.161	0.156	0.161	0.156	0.163	2,640,000	421,110	0.1595	3.220	3.120	3.220	3.120	3.260	132,000	3.1902	1.90%
2015-08-10	0	0.158	0.158	0.160	0.149	0.163	5,730,000	890,160	0.1554	3.160	3.160	3.200	2.980	3.260	286,500	3.1070	0.64%
2015-08-07	0	0.157	0.157	0.160	0.156	0.162	5,490,000	869,430	0.1584	3.140	3.140	3.200	3.120	3.240	274,500	3.1673	0.64%
2015-08-06	0	0.156	0.155	0.158	0.156	0.163	2,940,000	467,250	0.1589	3.120	3.100	3.160	3.120	3.260	147,000	3.1786	-2.50%
2015-08-05	0	0.160	0.155	0.160	0.150	0.164	7,500,000	1,192,095	0.1589	3.200	3.100	3.200	3.000	3.280	375,000	3.1789	2.56%
2015-08-04	0	0.156	0.153	0.156	0.149	0.165	12,750,000	1,990,320	0.1561	3.120	3.060	3.120	2.980	3.300	637,500	3.1221	4.70%
2015-08-03	0	0.149	0.144	0.153	0.144	0.154	6,030,000	896,595	0.1487	2.980	2.880	3.060	2.880	3.080	301,500	2.9738	-4.49%
2015-07-31	0	0.156	0.155	0.156	0.155	0.160	5,205,000	814,545	0.1565	3.120	3.100	3.120	3.100	3.200	260,250	3.1299	-1.89%
2015-07-30	0	0.159	0.159	0.163	0.158	0.167	3,375,100	550,396	0.1631	3.180	3.180	3.260	3.160	3.340	168,755	3.2615	-4.79%
2015-07-29	0	0.167	0.164	0.167	0.155	0.175	13,980,000	2,268,930	0.1623	3.340	3.280	3.340	3.100	3.500	699,000	3.2460	-1.76%
2015-07-28	0	0.170	0.166	0.170	0.155	0.176	4,515,000	763,905	0.1692	3.400	3.320	3.400	3.100	3.520	225,750	3.3839	-2.30%
2015-07-27	0	0.174	0.160	0.174	0.160	0.180	20,360,000	3,463,860	0.1701	3.480	3.200	3.480	3.200	3.600	1,018,000	3.4026	-5.95%
2015-07-24	0	0.185	0.185	0.189	0.183	0.209	43,860,000	8,533,860	0.1946	3.700	3.700	3.780	3.660	4.180	2,193,000	3.8914	-2.12%
2015-07-23	0	0.189	0.189	0.192	0.185	0.200	15,075,000	2,864,790	0.1900	3.780	3.780	3.840	3.700	4.000	753,750	3.8007	-2.58%
2015-07-22	0	0.194	0.194	0.198	0.170	0.215	52,797,500	10,546,615	0.1998	3.880	3.880	3.960	3.400	4.300	2,639,875	3.9951	10.86%
2015-07-21	0	0.175	0.172	0.175	0.169	0.176	5,745,000	984,855	0.1714	3.500	3.440	3.500	3.380	3.520	287,250	3.4286	2.94%
2015-07-20	0	0.170	0.168	0.172	0.165	0.171	2,745,000	462,120	0.1683	3.400	3.360	3.440	3.300	3.420	137,250	3.3670	-1.16%
2015-07-17	0	0.172	0.170	0.172	0.165	0.178	11,985,000	2,070,750	0.1728	3.440	3.400	3.440	3.300	3.560	599,250	3.4556	1.18%
2015-07-16	0	0.170	0.165	0.170	0.156	0.178	9,810,000	1,641,990	0.1674	3.400	3.300	3.400	3.120	3.560	490,500	3.3476	-2.86%
2015-07-15	0	0.175	0.171	0.175	0.170	0.180	6,150,000	1,069,740	0.1739	3.500	3.420	3.500	3.400	3.600	307,500	3.4788	-5.41%
2015-07-14	0	0.185	0.181	0.185	0.176	0.191	9,105,000	1,659,165	0.1822	3.700	3.620	3.700	3.520	3.820	455,250	3.6445	-1.60%
2015-07-13	0	0.188	0.184	0.188	0.150	0.189	14,820,000	2,554,425	0.1724	3.760	3.680	3.760	3.000	3.780	741,000	3.4473	17.50%
2015-07-10	0	0.160	0.159	0.160	0.150	0.185	42,750,000	6,968,070	0.1630	3.200	3.180	3.200	3.000	3.700	2,137,500	3.2599	14.29%
2015-07-09	0	0.140	0.136	0.145	0.105	0.150	29,245,000	3,921,110	0.1341	2.800	2.720	2.900	2.100	3.000	1,462,250	2.6816	29.63%
2015-07-08	0	0.108	0.105	0.110	0.096	0.133	56,520,000	6,177,795	0.1093	2.160	2.100	2.200	1.920	2.660	2,826,000	2.1861	-12.90%
2015-07-07	0	0.124	0.122	0.124	0.115	0.154	15,480,000	1,995,060	0.1289	2.480	2.440	2.480	2.300	3.080	774,000	2.5776	-22.01%
2015-07-06	0	0.159	0.155	0.160	0.129	0.220	22,605,000	3,656,145	0.1617	3.180	3.100	3.200	2.580	4.400	1,130,250	3.2348	-20.50%
2015-07-03	0	0.200	0.197	0.202	0.196	0.255	26,415,000	5,707,440	0.2161	4.000	3.940	4.040	3.920	5.100	1,320,750	4.3214	-17.36%
2015-07-02	0	0.242	0.241	0.246	0.241	0.260	14,865,000	3,673,485	0.2471	4.840	4.820	4.920	4.820	5.200	743,250	4.9425	-5.10%
2015-06-30	0	0.255	0.250	0.255	0.245	0.270	25,200,000	6,432,720	0.2553	5.100	5.000	5.100	4.900	5.400	1,260,000	5.1053	2.00%
2015-06-29	0	0.250	0.247	0.250	0.230	0.260	22,680,000	5,574,345	0.2458	5.000	4.940	5.000	4.600	5.200	1,134,000	4.9156	-3.85%
2015-06-26	0	0.260	0.255	0.260	0.249	0.260	17,235,000	4,357,575	0.2528	5.200	5.100	5.200	4.980	5.200	861,750	5.0567	0.00%
2015-06-25	0	0.260	0.255	0.260	0.246	0.285	47,775,000	12,557,835	0.2629	5.200	5.100	5.200	4.920	5.700	2,388,750	5.2571	-1.89%
2015-06-24	0	0.265	0.265	0.270	0.234	0.295	70,590,000	19,266,780	0.2729	5.300	5.300	5.400	4.680	5.900	3,529,500	5.4588	13.73%
2015-06-23	0	0.233	0.232	0.234	0.223	0.260	38,265,000	8,974,545	0.2345	4.660	4.640	4.680	4.460	5.200	1,913,250	4.6907	-8.63%
2015-06-22	0	0.255	0.250	0.260	0.250	0.275	16,630,000	4,257,125	0.2560	5.100	5.000	5.200	5.000	5.500	831,500	5.1198	-3.77%
2015-06-19	0	0.265	0.260	0.265	0.255	0.305	15,510,000	4,240,125	0.2734	5.300	5.200	5.300	5.100	6.100	775,500	5.4676	-8.62%
2015-06-18	0	0.290	0.285	0.300	0.280	0.310	25,140,000	7,450,950	0.2964	5.800	5.700	6.000	5.600	6.200	1,257,000	5.9276	1.75%
2015-06-17	0	0.285	0.285	0.290	0.275	0.295	22,480,000	6,359,300	0.2829	5.700	5.700	5.800	5.500	5.900	1,124,000	5.6577	0.00%
2015-06-16	0	0.285	0.280	0.285	0.270	0.320	43,200,000	12,786,150	0.2960	5.700	5.600	5.700	5.400	6.400	2,160,000	5.9195	0.00%
2015-06-15	0	0.285	0.280	0.290	0.280	0.320	34,995,000	10,373,925	0.2964	5.700	5.600	5.800	5.600	6.400	1,749,750	5.9288	-8.06%
2015-06-12	0	0.310	0.310	0.315	0.290	0.350	39,885,000	12,660,750	0.3174	6.200	6.200	6.300	5.800	7.000	1,994,250	6.3486	1.64%
2015-06-11	0	0.305	0.305	0.310	0.300	0.360	52,985,000	17,461,375	0.3296	6.100	6.100	6.200	6.000	7.200	2,649,250	6.5911	-10.29%
2015-06-10	0	0.340	0.340	0.345	0.320	0.390	84,942,500	30,350,537	0.3573	6.800	6.800	6.900	6.400	7.800	4,247,125	7.1461	-4.23%
2015-06-09	0	0.355	0.355	0.360	0.290	0.420	280,090,000	105,618,850	0.3771	7.100	7.100	7.200	5.800	8.400	14,004,500	7.5418	-2.74%
2015-06-08	0	0.365	0.360	0.370	0.236	0.370	242,419,280	75,916,167	0.3132	7.300	7.200	7.400	4.720	7.400	12,120,964	6.2632	50.83%
2015-06-05	0	0.242	0.240	0.243	0.235	0.270	101,580,000	25,375,560	0.2498	4.840	4.800	4.860	4.700	5.400	5,079,000	4.9962	-3.20%
2015-06-04	0	0.250	0.250	0.255	0.175	0.270	562,720,390	130,521,833	0.2319	5.000	5.000	5.100	3.500	5.400	28,136,020	4.6390	47.06%
2015-06-03	0	0.170	0.170	0.172	0.168	0.183	43,490,000	7,686,610	0.1767	3.400	3.400	3.440	3.360	3.660	2,174,500	3.5349	-2.30%
2015-06-02	0	0.174	0.173	0.174	0.167	0.176	20,730,000	3,534,705	0.1705	3.480	3.460	3.480	3.340	3.520	1,036,500	3.4102	4.19%
2015-06-01	0	0.167	0.167	0.170	0.165	0.173	18,340,000	3,100,450	0.1691	3.340	3.340	3.400	3.300	3.460	917,000	3.3811	-1.18%
2015-05-29	0	0.169	0.167	0.169	0.161	0.184	52,170,000	9,076,920	0.1740	3.380	3.340	3.380	3.220	3.680	2,608,500	3.4797	-2.87%
2015-05-28	0	0.174	0.172	0.173	0.149	0.193	176,250,000	31,011,870	0.1760	3.480	3.440	3.460	2.980	3.860	8,812,500	3.5191	20.00%
2015-05-27	0	0.145	0.146	0.147	0.141	0.150	15,900,000	2,298,105	0.1445	2.900	2.920	2.940	2.820	3.000	795,000	2.8907	2.84%
2015-05-26	0	0.141	0.142	0.145	0.136	0.147	20,617,500	2,875,290	0.1395	2.820	2.840	2.900	2.720	2.940	1,030,875	2.7892	-2.08%
2015-05-22	0	0.144	0.144	0.145	0.140	0.148	3,875,000	559,135	0.1443	2.880	2.880	2.900	2.800	2.960	193,750	2.8859	-4.00%
2015-05-21	0	0.150	0.144	0.150	0.144	0.150	10,035,000	1,469,400	0.1464	3.000	2.880	3.000	2.880	3.000	501,750	2.9286	2.04%
2015-05-20	0	0.147	0.147	0.148	0.147	0.151	5,857,500	870,337	0.1486	2.940	2.940	2.960	2.940	3.020	292,875	2.9717	-3.92%
2015-05-19	0	0.153	0.151	0.153	0.151	0.155	2,775,000	423,600	0.1526	3.060	3.020	3.060	3.020	3.100	138,750	3.0530	-0.65%
2015-05-18	0	0.154	0.154	0.155	0.151	0.158	5,275,000	814,650	0.1544	3.080	3.080	3.100	3.020	3.160	263,750	3.0887	0.00%
2015-05-15	0	0.154	0.150	0.154	0.141	0.160	13,845,000	2,118,825	0.1530	3.080	3.000	3.080	2.820	3.200	692,250	3.0608	9.22%
2015-05-14	0	0.141	0.141	0.144	0.137	0.145	8,940,000	1,263,405	0.1413	2.820	2.820	2.880	2.740	2.900	447,000	2.8264	2.17%
2015-05-13	0	0.138	0.138	0.143	0.138	0.146	5,400,000	769,365	0.1425	2.760	2.760	2.860	2.760	2.920	270,000	2.8495	-2.13%
2015-05-12	0	0.141	0.140	0.142	0.135	0.150	11,625,000	1,649,865	0.1419	2.820	2.800	2.840	2.700	3.000	581,250	2.8385	-4.73%
2015-05-11	0	0.148	0.147	0.148	0.148	0.158	5,520,000	851,640	0.1543	2.960	2.940	2.960	2.960	3.160	276,000	3.0857	-2.63%
2015-05-08	0	0.152	0.152	0.154	0.150	0.160	11,685,000	1,819,575	0.1557	3.040	3.040	3.080	3.000	3.200	584,250	3.1144	3.40%
2015-05-07	0	0.147	0.144	0.147	0.144	0.153	5,724,500	843,895	0.1474	2.940	2.880	2.940	2.880	3.060	286,225	2.9484	0.00%
2015-05-06	0	0.147	0.147	0.150	0.146	0.155	6,180,000	921,705	0.1491	2.940	2.940	3.000	2.920	3.100	309,000	2.9829	-1.34%
2015-05-05	0	0.149	0.149	0.150	0.145	0.165	12,090,000	1,857,000	0.1536	2.980	2.980	3.000	2.900	3.300	604,500	3.0720	-4.49%
2015-05-04	0	0.156	0.150	0.156	0.140	0.163	14,385,000	2,234,190	0.1553	3.120	3.000	3.120	2.800	3.260	719,250	3.1063	8.33%
2015-04-30	0	0.144	0.144	0.145	0.138	0.144	7,185,000	1,013,715	0.1411	2.880	2.880	2.900	2.760	2.880	359,250	2.8218	-2.04%
2015-04-29	0	0.147	0.147	0.149	0.140	0.150	10,725,000	1,541,730	0.1438	2.940	2.940	2.980	2.800	3.000	536,250	2.8750	-1.34%
2015-04-28	0	0.149	0.147	0.149	0.136	0.159	26,385,000	3,837,795	0.1455	2.980	2.940	2.980	2.720	3.180	1,319,250	2.9091	-3.25%
2015-04-27	0	0.154	0.155	0.156	0.122	0.165	93,667,140	14,126,483	0.1508	3.080	3.100	3.120	2.440	3.300	4,683,357	3.0163	28.33%
2015-04-24	0	0.120	0.114	0.120	0.113	0.120	9,885,000	1,158,195	0.1172	2.400	2.280	2.400	2.260	2.400	494,250	2.3433	8.11%
2015-04-23	0	0.111	0.111	0.114	0.111	0.115	3,345,000	373,995	0.1118	2.220	2.220	2.280	2.220	2.300	167,250	2.2361	-3.48%
2015-04-22	0	0.115	0.113	0.116	0.113	0.122	3,564,300	415,485	0.1166	2.300	2.260	2.320	2.260	2.440	178,215	2.3314	1.77%
2015-04-21	0	0.113	0.113	0.114	0.107	0.115	4,710,000	516,075	0.1096	2.260	2.260	2.280	2.140	2.300	235,500	2.1914	7.62%
2015-04-20	0	0.105	0.105	0.109	0.105	0.118	5,280,000	582,390	0.1103	2.100	2.100	2.180	2.100	2.360	264,000	2.2060	-10.26%
2015-04-17	0	0.117	0.117	0.122	0.115	0.128	13,120,000	1,617,695	0.1233	2.340	2.340	2.440	2.300	2.560	656,000	2.4660	-0.85%
2015-04-16	0	0.118	0.119	0.121	0.115	0.124	9,480,000	1,137,240	0.1200	2.360	2.380	2.420	2.300	2.480	474,000	2.3992	8.26%
2015-04-15	0	0.109	0.109	0.115	0.108	0.117	14,460,000	1,599,045	0.1106	2.180	2.180	2.300	2.160	2.340	723,000	2.2117	1.87%
2015-04-14	0	0.107	0.107	0.110	0.101	0.115	9,870,000	1,067,655	0.1082	2.140	2.140	2.200	2.020	2.300	493,500	2.1634	3.88%
2015-04-13	0	0.103	0.103	0.104	0.100	0.104	5,400,000	550,305	0.1019	2.060	2.060	2.080	2.000	2.080	270,000	2.0382	-0.96%
2015-04-10	0	0.104	0.100	0.104	0.098	0.104	4,230,000	421,215	0.0996	2.080	2.000	2.080	1.960	2.080	211,500	1.9916	4.00%
2015-04-09	0	0.100	0.098	0.103	0.100	0.104	5,130,000	523,095	0.1020	2.000	1.960	2.060	2.000	2.080	256,500	2.0394	-2.91%
2015-04-08	0	0.103	0.103	0.104	0.098	0.107	5,975,000	601,620	0.1007	2.060	2.060	2.080	1.960	2.140	298,750	2.0138	3.00%
2015-04-02	0	0.100	0.100	0.103	0.100	0.107	4,635,000	476,415	0.1028	2.000	2.000	2.060	2.000	2.140	231,750	2.0557	0.00%
2015-04-01	0	0.100	0.100	0.101	0.094	0.100	2,880,000	279,405	0.0970	2.000	2.000	2.020	1.880	2.000	144,000	1.9403	5.26%
2015-03-31	0	0.095	0.095	0.096	0.092	0.096	3,315,000	313,890	0.0947	1.900	1.900	1.920	1.840	1.920	165,750	1.8938	-1.04%
2015-03-30	0	0.096	0.096	0.097	0.095	0.096	1,020,000	97,875	0.0960	1.920	1.920	1.940	1.900	1.920	51,000	1.9191	-2.04%
2015-03-27	0	0.098	0.096	0.100	0.095	0.100	540,000	53,055	0.0983	1.960	1.920	2.000	1.900	2.000	27,000	1.9650	-1.01%
2015-03-26	0	0.099	0.097	0.099	0.095	0.099	2,445,000	236,415	0.0967	1.980	1.940	1.980	1.900	1.980	122,250	1.9339	0.00%
2015-03-25	0	0.099	0.096	0.100	0.095	0.100	4,905,000	480,270	0.0979	1.980	1.920	2.000	1.900	2.000	245,250	1.9583	-1.98%
2015-03-24	0	0.101	0.096	0.102	0.095	0.101	735,000	72,945	0.0992	2.020	1.920	2.040	1.900	2.020	36,750	1.9849	3.06%
2015-03-23	0	0.098	0.095	0.098	0.095	0.099	1,245,000	119,475	0.0960	1.960	1.900	1.960	1.900	1.980	62,250	1.9193	-2.97%
2015-03-20	0	0.101	0.097	0.102	0.095	0.101	1,170,000	113,625	0.0971	2.020	1.940	2.040	1.900	2.020	58,500	1.9423	0.00%
2015-03-19	0	0.101	0.096	0.101	0.095	0.102	2,025,000	199,785	0.0987	2.020	1.920	2.020	1.900	2.040	101,250	1.9732	-0.98%
2015-03-18	0	0.102	0.098	0.105	0.098	0.103	3,000,000	304,875	0.1016	2.040	1.960	2.100	1.960	2.060	150,000	2.0325	-4.67%
2015-03-17	0	0.107	0.103	0.109	0.105	0.110	9,435,000	1,018,125	0.1079	2.140	2.060	2.180	2.100	2.200	471,750	2.1582	0.94%
2015-03-16	0	0.106	0.104	0.106	0.099	0.108	7,305,000	764,040	0.1046	2.120	2.080	2.120	1.980	2.160	365,250	2.0918	2.91%
2015-03-13	0	0.103	0.098	0.103	0.102	0.104	1,755,000	181,155	0.1032	2.060	1.960	2.060	2.040	2.080	87,750	2.0644	7.29%
2015-03-12	0	0.096	0.095	0.107	0.096	0.097	525,000	50,475	0.0961	1.920	1.900	2.140	1.920	1.940	26,250	1.9229	-4.00%
2015-03-11	0	0.100	0.093	0.101	0.093	0.100	180,000	16,845	0.0936	2.000	1.860	2.020	1.860	2.000	9,000	1.8717	5.26%
2015-03-10	0	0.095	0.095	0.100	0.095	0.098	885,000	84,780	0.0958	1.900	1.900	2.000	1.900	1.960	44,250	1.9159	-5.00%
2015-03-09	0	0.100	0.097	0.100	0.100	0.104	480,000	48,120	0.1003	2.000	1.940	2.000	2.000	2.080	24,000	2.0050	0.00%
2015-03-06	0	0.100	0.096	0.101	0.095	0.101	2,760,000	271,530	0.0984	2.000	1.920	2.020	1.900	2.020	138,000	1.9676	0.00%
2015-03-05	0	0.100	0.094	0.105	0.100	0.101	1,215,000	121,560	0.1000	2.000	1.880	2.100	2.000	2.020	60,750	2.0010	-0.99%
2015-03-04	0	0.101	0.098	0.109	0.094	0.101	435,000	43,215	0.0993	2.020	1.960	2.180	1.880	2.020	21,750	1.9869	2.02%
2015-03-03	0	0.099	0.093	0.104	-	-	0	0	-	1.980	1.860	2.080	-	-	0	-	0.00%
2015-03-02	0	0.099	0.094	0.104	-	-	0	0	-	1.980	1.880	2.080	-	-	0	-	0.00%
2015-02-27	0	0.099	0.095	0.103	0.093	0.099	840,000	81,765	0.0973	1.980	1.900	2.060	1.860	1.980	42,000	1.9468	2.06%
2015-02-26	0	0.097	0.096	0.102	0.097	0.097	30,000	2,910	0.0970	1.940	1.920	2.040	1.940	1.940	1,500	1.9400	-4.90%
2015-02-25	0	0.102	0.097	0.105	0.102	0.102	450,000	45,900	0.1020	2.040	1.940	2.100	2.040	2.040	22,500	2.0400	0.00%
2015-02-24	0	0.102	0.097	0.103	-	-	0	0	-	2.040	1.940	2.060	-	-	0	-	0.00%
2015-02-23	0	0.102	0.097	0.103	0.101	0.102	510,000	51,990	0.1019	2.040	1.940	2.060	2.020	2.040	25,500	2.0388	0.99%
2015-02-18	0	0.101	0.095	0.102	0.096	0.101	525,000	51,660	0.0984	2.020	1.900	2.040	1.920	2.020	26,250	1.9680	-0.98%
2015-02-17	0	0.102	0.096	0.102	0.102	0.102	375,000	38,250	0.1020	2.040	1.920	2.040	2.040	2.040	18,750	2.0400	0.00%
2015-02-16	0	0.102	0.096	0.103	0.102	0.102	60,000	6,120	0.1020	2.040	1.920	2.060	2.040	2.040	3,000	2.0400	-1.92%
2015-02-13	0	0.104	0.100	0.105	0.095	0.104	150,000	15,195	0.1013	2.080	2.000	2.100	1.900	2.080	7,500	2.0260	7.22%
2015-02-12	0	0.097	0.095	0.105	-	-	0	0	-	1.940	1.900	2.100	-	-	0	-	0.00%
2015-02-11	0	0.097	0.095	0.105	0.097	0.097	435,000	42,195	0.0970	1.940	1.900	2.100	1.940	1.940	21,750	1.9400	0.00%
2015-02-10	0	0.097	0.097	0.101	0.096	0.096	450,000	43,200	0.0960	1.940	1.940	2.020	1.920	1.920	22,500	1.9200	0.00%
2015-02-09	0	0.097	0.097	0.103	0.097	0.097	140,000	13,545	0.0968	1.940	1.940	2.060	1.940	1.940	7,000	1.9350	-7.62%
2015-02-06	0	0.105	0.099	0.105	0.105	0.105	600,000	63,000	0.1050	2.100	1.980	2.100	2.100	2.100	30,000	2.1000	-0.94%
2015-02-05	0	0.106	0.104	0.106	0.102	0.108	1,215,000	127,560	0.1050	2.120	2.080	2.120	2.040	2.160	60,750	2.0998	-2.75%
2015-02-04	0	0.109	0.106	0.109	0.108	0.109	1,515,000	165,075	0.1090	2.180	2.120	2.180	2.160	2.180	75,750	2.1792	1.87%
2015-02-03	0	0.107	0.104	0.108	0.102	0.110	5,220,000	552,600	0.1059	2.140	2.080	2.160	2.040	2.200	261,000	2.1172	9.18%
2015-02-02	0	0.098	0.092	0.103	-	-	0	0	-	1.960	1.840	2.060	-	-	0	-	0.00%
2015-01-30	0	0.098	0.097	0.103	0.098	0.098	45,000	4,410	0.0980	1.960	1.940	2.060	1.960	1.960	2,250	1.9600	-2.00%
2015-01-29	0	0.100	0.093	0.100	-	-	0	0	-	2.000	1.860	2.000	-	-	0	-	0.00%
2015-01-28	0	0.100	0.099	0.105	0.100	0.100	330,000	33,000	0.1000	2.000	1.980	2.100	2.000	2.000	16,500	2.0000	-0.99%
2015-01-27	0	0.101	0.099	0.103	0.099	0.101	420,000	42,090	0.1002	2.020	1.980	2.060	1.980	2.020	21,000	2.0043	0.00%
2015-01-26	0	0.101	0.099	0.101	0.099	0.101	690,000	68,550	0.0993	2.020	1.980	2.020	1.980	2.020	34,500	1.9870	2.02%
2015-01-23	0	0.099	0.099	0.102	0.099	0.103	1,755,000	176,205	0.1004	1.980	1.980	2.040	1.980	2.060	87,750	2.0080	-3.88%
2015-01-22	0	0.103	0.100	0.105	-	-	0	0	-	2.060	2.000	2.100	-	-	0	-	0.00%
2015-01-21	0	0.103	0.101	0.103	0.100	0.103	122,500	12,545	0.1024	2.060	2.020	2.060	2.000	2.060	6,125	2.0482	4.04%
2015-01-20	0	0.099	0.099	0.105	0.099	0.102	765,000	77,325	0.1011	1.980	1.980	2.100	1.980	2.040	38,250	2.0216	0.00%
2015-01-19	0	0.099	0.095	0.102	0.099	0.099	360,000	35,640	0.0990	1.980	1.900	2.040	1.980	1.980	18,000	1.9800	-3.88%
2015-01-16	0	0.103	0.097	0.104	-	-	0	0	-	2.060	1.940	2.080	-	-	0	-	0.00%
2015-01-15	0	0.103	0.094	0.103	0.098	0.103	105,000	10,635	0.1013	2.060	1.880	2.060	1.960	2.060	5,250	2.0257	5.10%
2015-01-14	0	0.098	0.098	0.102	0.098	0.098	90,000	8,820	0.0980	1.960	1.960	2.040	1.960	1.960	4,500	1.9600	1.03%
2015-01-13	0	0.097	0.097	0.103	0.096	0.097	213,570	20,661	0.0967	1.940	1.940	2.060	1.920	1.940	10,679	1.9348	-3.96%
2015-01-12	0	0.101	0.098	0.102	0.096	0.103	390,000	38,130	0.0978	2.020	1.960	2.040	1.920	2.060	19,500	1.9554	-2.88%
2015-01-09	0	0.104	0.104	0.108	0.100	0.103	1,395,000	140,985	0.1011	2.080	2.080	2.160	2.000	2.060	69,750	2.0213	0.00%
2015-01-08	0	0.104	0.102	0.107	0.104	0.104	150,000	15,600	0.1040	2.080	2.040	2.140	2.080	2.080	7,500	2.0800	0.00%
2015-01-07	0	0.104	0.102	0.109	0.104	0.111	3,915,000	412,095	0.1053	2.080	2.040	2.180	2.080	2.220	195,750	2.1052	-0.95%
2015-01-06	0	0.105	0.105	0.109	0.105	0.110	1,230,000	134,490	0.1093	2.100	2.100	2.180	2.100	2.200	61,500	2.1868	-4.55%
2015-01-05	0	0.110	0.110	0.119	0.105	0.114	1,585,000	176,380	0.1113	2.200	2.200	2.380	2.100	2.280	79,250	2.2256	0.00%
2015-01-02	0	0.110	0.110	0.113	0.108	0.117	2,340,000	263,700	0.1127	2.200	2.200	2.260	2.160	2.340	117,000	2.2538	4.76%
2014-12-31	0	0.105	0.097	0.109	0.094	0.105	270,000	26,400	0.0978	2.100	1.940	2.180	1.880	2.100	13,500	1.9556	5.00%
2014-12-30	0	0.100	0.100	0.108	0.100	0.100	150,000	15,000	0.1000	2.000	2.000	2.160	2.000	2.000	7,500	2.0000	0.00%
2014-12-29	0	0.100	0.099	0.100	0.099	0.104	855,000	85,545	0.1001	2.000	1.980	2.000	1.980	2.080	42,750	2.0011	-0.99%
2014-12-24	0	0.101	0.098	0.113	-	-	0	0	-	2.020	1.960	2.260	-	-	0	-	0.00%
2014-12-23	0	0.101	0.101	0.106	0.100	0.110	975,000	100,620	0.1032	2.020	2.020	2.120	2.000	2.200	48,750	2.0640	1.00%
2014-12-22	0	0.100	0.100	0.113	0.100	0.101	165,000	16,515	0.1001	2.000	2.000	2.260	2.000	2.020	8,250	2.0018	-3.85%
2014-12-19	0	0.104	0.096	0.112	0.096	0.104	2,865,000	288,615	0.1007	2.080	1.920	2.240	1.920	2.080	143,250	2.0148	-0.95%
2014-12-18	0	0.105	0.105	0.106	0.105	0.106	510,000	53,865	0.1056	2.100	2.100	2.120	2.100	2.120	25,500	2.1124	0.00%
2014-12-17	0	0.105	0.100	0.105	0.098	0.105	3,000,000	303,150	0.1011	2.100	2.000	2.100	1.960	2.100	150,000	2.0210	-4.55%
2014-12-16	0	0.110	0.107	0.112	0.107	0.114	900,000	99,150	0.1102	2.200	2.140	2.240	2.140	2.280	45,000	2.2033	-0.90%
2014-12-15	0	0.111	0.111	0.114	0.110	0.111	375,000	41,520	0.1107	2.220	2.220	2.280	2.200	2.220	18,750	2.2144	-7.50%
2014-12-12	0	0.120	0.118	0.120	0.105	0.125	5,795,000	694,895	0.1199	2.400	2.360	2.400	2.100	2.500	289,750	2.3983	17.65%
2014-12-11	0	0.102	0.102	0.106	0.099	0.103	1,635,000	165,975	0.1015	2.040	2.040	2.120	1.980	2.060	81,750	2.0303	-5.56%
2014-12-10	0	0.108	0.102	0.116	-	-	12,500	1,250	0.1000	2.160	2.040	2.320	-	-	625	2.0000	0.00%
2014-12-09	0	0.108	0.108	0.115	0.108	0.117	1,860,000	203,790	0.1096	2.160	2.160	2.300	2.160	2.340	93,000	2.1913	0.00%
2014-12-08	0	0.108	0.108	0.111	0.108	0.112	1,410,000	154,680	0.1097	2.160	2.160	2.220	2.160	2.240	70,500	2.1940	-3.57%
2014-12-05	0	0.112	0.112	0.122	0.111	0.118	1,260,000	142,305	0.1129	2.240	2.240	2.440	2.220	2.360	63,000	2.2588	-5.08%
2014-12-04	0	0.118	0.118	0.120	0.118	0.120	1,590,000	190,620	0.1199	2.360	2.360	2.400	2.360	2.400	79,500	2.3977	-1.67%
2014-12-03	0	0.120	0.120	0.122	0.118	0.123	1,230,000	147,660	0.1200	2.400	2.400	2.440	2.360	2.460	61,500	2.4010	-0.83%
2014-12-02	0	0.121	0.119	0.122	0.114	0.124	2,595,000	310,350	0.1196	2.420	2.380	2.440	2.280	2.480	129,750	2.3919	8.04%
2014-12-01	0	0.112	0.112	0.116	0.112	0.120	4,950,000	559,110	0.1130	2.240	2.240	2.320	2.240	2.400	247,500	2.2590	0.00%
2014-11-28	0	0.112	0.111	0.116	0.112	0.114	1,380,000	155,385	0.1126	2.240	2.220	2.320	2.240	2.280	69,000	2.2520	-5.88%
2014-11-27	0	0.119	0.115	0.120	0.114	0.122	5,520,000	648,630	0.1175	2.380	2.300	2.400	2.280	2.440	276,000	2.3501	-4.03%
2014-11-26	0	0.124	0.123	0.126	0.122	0.134	12,165,000	1,555,395	0.1279	2.480	2.460	2.520	2.440	2.680	608,250	2.5572	-3.13%
2014-11-25	0	0.128	0.128	0.130	0.118	0.136	34,470,000	4,432,080	0.1286	2.560	2.560	2.600	2.360	2.720	1,723,500	2.5716	10.34%
2014-11-24	0	0.116	0.113	0.116	0.108	0.117	10,185,000	1,153,110	0.1132	2.320	2.260	2.320	2.160	2.340	509,250	2.2643	9.43%
2014-11-21	0	0.106	0.103	0.106	0.099	0.106	8,205,000	840,285	0.1024	2.120	2.060	2.120	1.980	2.120	410,250	2.0482	6.00%
2014-11-20	0	0.100	0.100	0.104	0.099	0.104	2,955,000	298,395	0.1010	2.000	2.000	2.080	1.980	2.080	147,750	2.0196	-3.85%
2014-11-19	0	0.104	0.103	0.104	0.100	0.105	3,765,000	386,505	0.1027	2.080	2.060	2.080	2.000	2.100	188,250	2.0531	0.00%
2014-11-18	0	0.104	0.100	0.105	0.097	0.110	15,930,000	1,631,205	0.1024	2.080	2.000	2.100	1.940	2.200	796,500	2.0480	1.96%
2014-11-17	0	0.102	0.101	0.103	0.088	0.118	29,040,000	3,107,220	0.1070	2.040	2.020	2.060	1.760	2.360	1,452,000	2.1400	18.60%
2014-11-14	0	0.086	0.086	0.089	0.086	0.093	1,560,000	139,530	0.0894	1.720	1.720	1.780	1.720	1.860	78,000	1.7888	-4.44%
2014-11-13	0	0.090	0.090	0.094	0.090	0.093	2,190,000	202,320	0.0924	1.800	1.800	1.880	1.800	1.860	109,500	1.8477	-3.23%
2014-11-12	0	0.093	0.090	0.093	0.085	0.093	711,420	63,652	0.0895	1.860	1.800	1.860	1.700	1.860	35,571	1.7894	3.33%
2014-11-11	0	0.090	0.090	0.099	0.085	0.090	1,605,000	140,085	0.0873	1.800	1.800	1.980	1.700	1.800	80,250	1.7456	2.27%
2014-11-10	0	0.088	0.087	0.088	0.087	0.088	375,000	32,910	0.0878	1.760	1.740	1.760	1.740	1.760	18,750	1.7552	-4.35%
2014-11-07	0	0.092	0.092	0.094	0.092	0.094	2,490,000	231,735	0.0931	1.840	1.840	1.880	1.840	1.880	124,500	1.8613	6.98%
2014-11-06	0	0.086	0.085	0.094	0.086	0.088	1,746,420	151,400	0.0867	1.720	1.700	1.880	1.720	1.760	87,321	1.7338	-2.27%
2014-11-05	0	0.088	0.084	0.088	0.086	0.088	315,000	27,690	0.0879	1.760	1.680	1.760	1.720	1.760	15,750	1.7581	2.33%
2014-11-04	0	0.086	0.083	0.086	0.084	0.086	150,000	12,750	0.0850	1.720	1.660	1.720	1.680	1.720	7,500	1.7000	1.18%
2014-11-03	0	0.085	0.085	0.086	0.082	0.087	2,837,500	238,862	0.0842	1.700	1.700	1.720	1.640	1.740	141,875	1.6836	3.66%
2014-10-31	0	0.082	0.082	0.083	0.082	0.086	3,135,000	265,410	0.0847	1.640	1.640	1.660	1.640	1.720	156,750	1.6932	-2.38%
2014-10-30	0	0.084	0.083	0.084	0.082	0.086	4,845,000	406,125	0.0838	1.680	1.660	1.680	1.640	1.720	242,250	1.6765	1.20%
2014-10-29	0	0.083	0.082	0.084	0.083	0.083	225,000	18,675	0.0830	1.660	1.640	1.680	1.660	1.660	11,250	1.6600	-2.35%
2014-10-28	0	0.085	0.084	0.087	0.082	0.086	657,500	55,577	0.0845	1.700	1.680	1.740	1.640	1.720	32,875	1.6906	1.19%
2014-10-27	0	0.084	0.080	0.085	0.079	0.084	2,415,000	195,705	0.0810	1.680	1.600	1.700	1.580	1.680	120,750	1.6207	7.69%
2014-10-24	0	0.078	0.078	0.080	0.078	0.084	4,500,000	365,460	0.0812	1.560	1.560	1.600	1.560	1.680	225,000	1.6243	-4.88%
2014-10-23	0	0.082	0.078	0.084	0.079	0.082	900,000	73,530	0.0817	1.640	1.560	1.680	1.580	1.640	45,000	1.6340	0.00%
2014-10-22	0	0.082	0.080	0.082	0.082	0.082	450,000	36,900	0.0820	1.640	1.600	1.640	1.640	1.640	22,500	1.6400	0.00%
2014-10-21	0	0.082	0.081	0.083	0.077	0.083	2,610,000	211,350	0.0810	1.640	1.620	1.660	1.540	1.660	130,500	1.6195	-1.20%
2014-10-20	0	0.083	0.083	0.085	0.083	0.085	3,690,000	311,640	0.0845	1.660	1.660	1.700	1.660	1.700	184,500	1.6891	-2.35%
2014-10-17	0	0.085	0.083	0.085	0.081	0.088	765,000	65,310	0.0854	1.700	1.660	1.700	1.620	1.760	38,250	1.7075	-1.16%
2014-10-16	0	0.086	0.086	0.088	0.085	0.098	10,185,000	893,835	0.0878	1.720	1.720	1.760	1.700	1.960	509,250	1.7552	4.88%
2014-10-15	0	0.082	0.082	0.085	0.081	0.085	2,025,000	168,015	0.0830	1.640	1.640	1.700	1.620	1.700	101,250	1.6594	-3.53%
2014-10-14	0	0.085	0.084	0.087	0.085	0.090	1,605,000	139,770	0.0871	1.700	1.680	1.740	1.700	1.800	80,250	1.7417	-7.61%
2014-10-13	0	0.092	0.089	0.093	0.089	0.092	870,000	78,345	0.0901	1.840	1.780	1.860	1.780	1.840	43,500	1.8010	-1.08%
2014-10-10	0	0.093	0.093	0.096	0.092	0.094	2,175,000	203,175	0.0934	1.860	1.860	1.920	1.840	1.880	108,750	1.8683	1.09%
2014-10-09	0	0.092	0.090	0.094	0.092	0.092	300,000	27,600	0.0920	1.840	1.800	1.880	1.840	1.840	15,000	1.8400	-1.08%
2014-10-08	0	0.093	0.090	0.094	0.093	0.095	930,000	87,315	0.0939	1.860	1.800	1.880	1.860	1.900	46,500	1.8777	1.09%
2014-10-07	0	0.092	0.091	0.094	0.090	0.092	1,110,000	101,340	0.0913	1.840	1.820	1.880	1.800	1.840	55,500	1.8259	2.22%
2014-10-06	0	0.090	0.089	0.093	0.090	0.090	90,000	8,100	0.0900	1.800	1.780	1.860	1.800	1.800	4,500	1.8000	-2.17%
2014-10-03	0	0.092	0.092	0.093	0.087	0.092	3,645,000	322,620	0.0885	1.840	1.840	1.860	1.740	1.840	182,250	1.7702	-1.08%
2014-09-30	0	0.093	0.092	0.094	0.093	0.094	765,000	71,175	0.0930	1.860	1.840	1.880	1.860	1.880	38,250	1.8608	0.00%
2014-09-29	0	0.093	0.093	0.094	0.091	0.093	2,130,000	195,255	0.0917	1.860	1.860	1.880	1.820	1.860	106,500	1.8334	-2.11%
2014-09-26	0	0.095	0.094	0.096	0.095	0.097	510,000	48,810	0.0957	1.900	1.880	1.920	1.900	1.940	25,500	1.9141	-1.04%
2014-09-25	0	0.096	0.095	0.099	0.096	0.103	1,755,000	176,310	0.1005	1.920	1.900	1.980	1.920	2.060	87,750	2.0092	-4.00%
2014-09-24	0	0.100	0.099	0.101	0.094	0.101	2,835,000	279,690	0.0987	2.000	1.980	2.020	1.880	2.020	141,750	1.9731	7.53%
2014-09-23	0	0.093	0.092	0.094	0.092	0.094	1,750,000	162,430	0.0928	1.860	1.840	1.880	1.840	1.880	87,500	1.8563	0.00%
2014-09-22	0	0.093	0.092	0.094	0.092	0.094	1,680,000	155,670	0.0927	1.860	1.840	1.880	1.840	1.880	84,000	1.8532	1.09%
2014-09-19	0	0.092	0.092	0.095	0.092	0.094	300,000	27,690	0.0923	1.840	1.840	1.900	1.840	1.880	15,000	1.8460	-3.16%
2014-09-18	0	0.095	0.095	0.097	0.095	0.098	2,340,000	223,080	0.0953	1.900	1.900	1.940	1.900	1.960	117,000	1.9067	1.06%
2014-09-17	0	0.094	0.094	0.096	0.094	0.095	1,275,000	120,210	0.0943	1.880	1.880	1.920	1.880	1.900	63,750	1.8856	-1.05%
2014-09-16	0	0.095	0.094	0.098	0.093	0.097	540,000	51,000	0.0944	1.900	1.880	1.960	1.860	1.940	27,000	1.8889	-2.06%
2014-09-15	0	0.097	0.095	0.098	0.095	0.097	435,000	41,910	0.0963	1.940	1.900	1.960	1.900	1.940	21,750	1.9269	3.19%
2014-09-12	0	0.094	0.094	0.100	-	-	0	0	-	1.880	1.880	2.000	-	-	0	-	0.00%
2014-09-11	0	0.094	0.094	0.095	0.094	0.094	1,590,000	149,460	0.0940	1.880	1.880	1.900	1.880	1.880	79,500	1.8800	-2.08%
2014-09-10	0	0.096	0.094	0.096	0.096	0.096	210,000	20,160	0.0960	1.920	1.880	1.920	1.920	1.920	10,500	1.9200	-4.00%
2014-09-08	0	0.100	0.100	0.103	0.096	0.103	1,500,000	148,320	0.0989	2.000	2.000	2.060	1.920	2.060	75,000	1.9776	6.38%
2014-09-05	0	0.094	0.093	0.095	0.093	0.094	1,005,000	93,810	0.0933	1.880	1.860	1.900	1.860	1.880	50,250	1.8669	0.00%
2014-09-04	0	0.094	0.093	0.096	0.093	0.095	1,995,000	187,410	0.0939	1.880	1.860	1.920	1.860	1.900	99,750	1.8788	0.00%
2014-09-03	0	0.094	0.093	0.095	0.090	0.096	3,705,000	345,930	0.0934	1.880	1.860	1.900	1.800	1.920	185,250	1.8674	4.44%
2014-09-02	0	0.090	0.090	0.091	0.090	0.090	750,000	67,500	0.0900	1.800	1.800	1.820	1.800	1.800	37,500	1.8000	0.00%
2014-09-01	0	0.090	0.089	0.091	0.090	0.092	420,000	38,355	0.0913	1.800	1.780	1.820	1.800	1.840	21,000	1.8264	-2.17%
2014-08-29	0	0.092	0.091	0.094	0.092	0.094	495,000	46,170	0.0933	1.840	1.820	1.880	1.840	1.880	24,750	1.8655	-2.13%
2014-08-28	0	0.094	0.093	0.094	0.093	0.094	5,820,000	544,080	0.0935	1.880	1.860	1.880	1.860	1.880	291,000	1.8697	-1.05%
2014-08-27	0	0.095	0.094	0.095	0.092	0.095	3,840,000	356,490	0.0928	1.900	1.880	1.900	1.840	1.900	192,000	1.8567	0.00%
2014-08-26	0	0.095	0.092	0.095	0.091	0.095	1,785,000	168,855	0.0946	1.900	1.840	1.900	1.820	1.900	89,250	1.8919	2.15%
2014-08-25	0	0.093	0.091	0.094	0.093	0.094	1,905,000	177,675	0.0933	1.860	1.820	1.880	1.860	1.880	95,250	1.8654	-2.11%
2014-08-22	0	0.095	0.095	0.096	0.094	0.095	60,000	5,670	0.0945	1.900	1.900	1.920	1.880	1.900	3,000	1.8900	0.00%
2014-08-21	0	0.095	0.095	0.096	0.095	0.095	210,000	19,950	0.0950	1.900	1.900	1.920	1.900	1.900	10,500	1.9000	0.00%
2014-08-20	0	0.095	0.095	0.097	-	-	0	0	-	1.900	1.900	1.940	-	-	0	-	0.00%
2014-08-19	0	0.095	0.095	0.096	0.093	0.095	1,395,000	131,310	0.0941	1.900	1.900	1.920	1.860	1.900	69,750	1.8826	-2.06%
2014-08-18	0	0.097	0.096	0.097	0.093	0.102	2,505,000	238,365	0.0952	1.940	1.920	1.940	1.860	2.040	125,250	1.9031	-2.02%
2014-08-15	0	0.099	0.098	0.100	0.099	0.105	2,205,000	223,350	0.1013	1.980	1.960	2.000	1.980	2.100	110,250	2.0259	-5.71%
2014-08-14	0	0.105	0.102	0.106	0.097	0.106	3,510,000	351,660	0.1002	2.100	2.040	2.120	1.940	2.120	175,500	2.0038	9.37%
2014-08-13	0	0.096	0.095	0.096	-	-	15,000	1,425	0.0950	1.920	1.900	1.920	-	-	750	1.9000	0.00%
2014-08-12	0	0.096	0.094	0.098	0.092	0.096	90,000	8,385	0.0932	1.920	1.880	1.960	1.840	1.920	4,500	1.8633	2.13%
2014-08-11	0	0.094	0.092	0.095	0.092	0.095	1,035,000	97,035	0.0938	1.880	1.840	1.900	1.840	1.900	51,750	1.8751	-1.05%
2014-08-08	0	0.095	0.095	0.096	0.094	0.095	300,000	28,260	0.0942	1.900	1.900	1.920	1.880	1.900	15,000	1.8840	0.00%
2014-08-07	0	0.095	0.093	0.095	0.093	0.095	270,000	25,230	0.0934	1.900	1.860	1.900	1.860	1.900	13,500	1.8689	2.15%
2014-08-06	0	0.093	0.093	0.098	0.093	0.093	45,000	4,185	0.0930	1.860	1.860	1.960	1.860	1.860	2,250	1.8600	0.00%
2014-08-05	0	0.093	0.093	0.097	0.093	0.097	1,395,000	133,380	0.0956	1.860	1.860	1.940	1.860	1.940	69,750	1.9123	-1.06%
2014-08-04	0	0.094	0.094	0.097	0.094	0.097	645,000	61,365	0.0951	1.880	1.880	1.940	1.880	1.940	32,250	1.9028	0.00%
2014-08-01	0	0.094	0.094	0.097	0.094	0.095	375,000	35,265	0.0940	1.880	1.880	1.940	1.880	1.900	18,750	1.8808	-5.05%
2014-07-31	0	0.099	0.097	0.099	0.098	0.099	360,000	35,490	0.0986	1.980	1.940	1.980	1.960	1.980	18,000	1.9717	0.00%
2014-07-30	0	0.099	0.098	0.099	0.098	0.099	630,000	61,860	0.0982	1.980	1.960	1.980	1.960	1.980	31,500	1.9638	1.02%
2014-07-29	0	0.098	0.098	0.100	0.098	0.099	377,500	37,067	0.0982	1.960	1.960	2.000	1.960	1.980	18,875	1.9638	3.16%
2014-07-28	0	0.095	0.095	0.098	0.095	0.096	105,000	9,990	0.0951	1.900	1.900	1.960	1.900	1.920	5,250	1.9029	-4.04%
2014-07-25	0	0.099	0.097	0.100	0.095	0.099	1,020,000	97,815	0.0959	1.980	1.940	2.000	1.900	1.980	51,000	1.9179	1.02%
2014-07-24	0	0.098	0.095	0.100	0.094	0.098	2,105,000	200,140	0.0951	1.960	1.900	2.000	1.880	1.960	105,250	1.9016	2.08%
2014-07-23	0	0.096	0.096	0.098	0.096	0.098	705,000	67,935	0.0964	1.920	1.920	1.960	1.920	1.960	35,250	1.9272	0.00%
2014-07-22	0	0.096	0.095	0.098	0.094	0.096	4,065,000	386,385	0.0951	1.920	1.900	1.960	1.880	1.920	203,250	1.9010	-1.03%
2014-07-21	0	0.097	0.097	0.098	0.096	0.099	405,000	39,855	0.0984	1.940	1.940	1.960	1.920	1.980	20,250	1.9681	-2.02%
2014-07-18	0	0.099	0.096	0.100	0.094	0.099	1,440,000	138,420	0.0961	1.980	1.920	2.000	1.880	1.980	72,000	1.9225	1.02%
2014-07-17	0	0.098	0.098	0.099	0.093	0.098	480,000	46,710	0.0973	1.960	1.960	1.980	1.860	1.960	24,000	1.9463	-2.00%
2014-07-16	0	0.100	0.096	0.101	0.098	0.101	795,000	78,600	0.0989	2.000	1.920	2.020	1.960	2.020	39,750	1.9774	0.00%
2014-07-15	0	0.100	0.099	0.102	0.099	0.101	555,000	55,380	0.0998	2.000	1.980	2.040	1.980	2.020	27,750	1.9957	-2.91%
2014-07-14	0	0.103	0.099	0.104	-	-	0	0	-	2.060	1.980	2.080	-	-	0	-	0.00%
2014-07-11	0	0.103	0.101	0.105	0.096	0.103	1,185,000	119,070	0.1005	2.060	2.020	2.100	1.920	2.060	59,250	2.0096	0.00%
2014-07-10	0	0.103	0.101	0.106	0.099	0.115	2,490,000	268,935	0.1080	2.060	2.020	2.120	1.980	2.300	124,500	2.1601	0.98%
2014-07-09	0	0.102	0.099	0.103	0.093	0.102	7,200,000	694,680	0.0965	2.040	1.980	2.060	1.860	2.040	360,000	1.9297	2.00%
2014-07-08	0	0.100	0.100	0.102	0.098	0.125	17,460,000	1,854,345	0.1062	2.000	2.000	2.040	1.960	2.500	873,000	2.1241	2.04%
2014-07-07	0	0.098	0.093	0.099	-	-	0	0	-	1.960	1.860	1.980	-	-	0	-	0.00%
2014-07-04	0	0.098	0.093	0.098	0.099	0.099	150,000	14,850	0.0990	1.960	1.860	1.960	1.980	1.980	7,500	1.9800	5.38%
2014-07-03	0	0.093	0.091	0.098	0.090	0.093	120,000	10,980	0.0915	1.860	1.820	1.960	1.800	1.860	6,000	1.8300	0.00%
2014-07-02	0	0.093	0.093	0.099	0.093	0.093	30,000	2,790	0.0930	1.860	1.860	1.980	1.860	1.860	1,500	1.8600	0.00%
2014-06-30	0	0.093	0.093	0.098	0.093	0.093	150,000	13,950	0.0930	1.860	1.860	1.960	1.860	1.860	7,500	1.8600	-2.11%
2014-06-27	0	0.095	0.095	0.104	0.095	0.095	110,000	10,405	0.0946	1.900	1.900	2.080	1.900	1.900	5,500	1.8918	-4.04%
2014-06-26	0	0.099	0.098	0.099	0.093	0.100	2,085,000	202,020	0.0969	1.980	1.960	1.980	1.860	2.000	104,250	1.9378	3.12%
2014-06-25	0	0.096	0.093	0.098	-	-	0	0	-	1.920	1.860	1.960	-	-	0	-	0.00%
2014-06-24	0	0.096	0.096	0.098	0.095	0.098	1,845,000	177,525	0.0962	1.920	1.920	1.960	1.900	1.960	92,250	1.9244	-4.95%
2014-06-23	0	0.101	0.098	0.101	-	-	0	0	-	2.020	1.960	2.020	-	-	0	-	-0.98%
2014-06-20	0	0.102	0.098	0.102	0.101	0.102	360,000	36,600	0.1017	2.040	1.960	2.040	2.020	2.040	18,000	2.0333	0.99%
2014-06-19	0	0.101	0.100	0.103	-	-	0	0	-	2.020	2.000	2.060	-	-	0	-	0.00%
2014-06-18	0	0.101	0.100	0.101	0.100	0.101	135,000	13,605	0.1008	2.020	2.000	2.020	2.000	2.020	6,750	2.0156	-6.48%
2014-06-17	0	0.108	0.100	0.108	0.108	0.120	690,000	75,285	0.1091	2.160	2.000	2.160	2.160	2.400	34,500	2.1822	8.00%
2014-06-16	0	0.100	0.100	0.110	-	-	0	0	-	2.000	2.000	2.200	-	-	0	-	0.00%
2014-06-13	0	0.100	0.100	0.105	0.100	0.100	795,000	79,500	0.1000	2.000	2.000	2.100	2.000	2.000	39,750	2.0000	-2.91%
2014-06-12	0	0.103	0.101	0.105	0.101	0.104	2,430,000	249,510	0.1027	2.060	2.020	2.100	2.020	2.080	121,500	2.0536	-0.96%
2014-06-11	0	0.104	0.100	0.108	0.100	0.107	1,395,000	145,380	0.1042	2.080	2.000	2.160	2.000	2.140	69,750	2.0843	4.00%
2014-06-10	0	0.100	0.100	0.103	-	-	0	0	-	2.000	2.000	2.060	-	-	0	-	0.00%
2014-06-09	0	0.100	0.099	0.107	0.100	0.102	4,455,000	448,500	0.1007	2.000	1.980	2.140	2.000	2.040	222,750	2.0135	-1.96%
2014-06-06	0	0.102	0.102	0.105	0.101	0.102	2,235,000	225,825	0.1010	2.040	2.040	2.100	2.020	2.040	111,750	2.0208	-0.97%
2014-06-05	0	0.103	0.102	0.104	0.103	0.104	2,250,000	232,800	0.1035	2.060	2.040	2.080	2.060	2.080	112,500	2.0693	-6.36%
2014-06-04	0	0.110	0.103	0.110	0.106	0.118	6,885,000	756,930	0.1099	2.200	2.060	2.200	2.120	2.360	344,250	2.1988	3.77%
2014-06-03	0	0.106	0.105	0.111	0.100	0.116	8,430,000	932,640	0.1106	2.120	2.100	2.220	2.000	2.320	421,500	2.2127	6.00%
2014-05-30	0	0.100	0.099	0.108	0.100	0.100	210,000	21,000	0.1000	2.000	1.980	2.160	2.000	2.000	10,500	2.0000	-0.99%
2014-05-29	0	0.101	0.101	0.120	0.101	0.101	50,000	5,010	0.1002	2.020	2.020	2.400	2.020	2.020	2,500	2.0040	-3.81%
2014-05-28	0	0.105	0.101	0.109	0.101	0.105	705,000	73,545	0.1043	2.100	2.020	2.180	2.020	2.100	35,250	2.0864	5.00%
2014-05-27	0	0.100	0.100	0.106	0.100	0.101	160,000	15,915	0.0995	2.000	2.000	2.120	2.000	2.020	8,000	1.9894	-2.91%
2014-05-26	0	0.103	0.098	0.104	0.094	0.104	2,925,000	292,350	0.0999	2.060	1.960	2.080	1.880	2.080	146,250	1.9990	3.00%
2014-05-23	0	0.100	0.100	0.101	0.099	0.100	645,000	64,470	0.1000	2.000	2.000	2.020	1.980	2.000	32,250	1.9991	-4.76%
2014-05-22	0	0.105	0.100	0.108	-	-	0	0	-	2.100	2.000	2.160	-	-	0	-	0.00%
2014-05-21	0	0.105	0.105	0.106	0.094	0.105	469,710	48,033	0.1023	2.100	2.100	2.120	1.880	2.100	23,486	2.0452	5.00%
2014-05-20	0	0.100	0.098	0.100	-	-	0	0	-	2.000	1.960	2.000	-	-	0	-	0.00%
2014-05-19	0	0.100	0.100	0.103	0.100	0.101	150,000	15,030	0.1002	2.000	2.000	2.060	2.000	2.020	7,500	2.0040	0.00%
2014-05-16	0	0.100	0.100	0.104	0.100	0.101	150,000	15,030	0.1002	2.000	2.000	2.080	2.000	2.020	7,500	2.0040	-2.91%
2014-05-15	0	0.103	0.100	0.105	0.100	0.103	270,000	27,450	0.1017	2.060	2.000	2.100	2.000	2.060	13,500	2.0333	0.98%
2014-05-14	0	0.102	0.099	0.102	0.095	0.103	735,000	71,085	0.0967	2.040	1.980	2.040	1.900	2.060	36,750	1.9343	0.00%
2014-05-13	0	0.102	0.097	0.102	-	-	0	0	-	2.040	1.940	2.040	-	-	0	-	-0.97%
2014-05-12	0	0.103	0.102	0.103	0.101	0.104	1,230,000	124,650	0.1013	2.060	2.040	2.060	2.020	2.080	61,500	2.0268	-1.90%
2014-05-09	0	0.105	0.098	0.105	0.105	0.105	75,000	7,875	0.1050	2.100	1.960	2.100	2.100	2.100	3,750	2.1000	2.94%
2014-05-08	0	0.102	0.095	0.107	0.102	0.102	45,000	4,590	0.1020	2.040	1.900	2.140	2.040	2.040	2,250	2.0400	0.00%
2014-05-07	0	0.102	0.102	0.107	-	-	0	0	-	2.040	2.040	2.140	-	-	0	-	0.00%
2014-05-05	0	0.102	0.102	0.105	0.098	0.102	255,000	25,710	0.1008	2.040	2.040	2.100	1.960	2.040	12,750	2.0165	0.00%
2014-05-02	0	0.102	0.098	0.104	-	-	0	0	-	2.040	1.960	2.080	-	-	0	-	0.00%
2014-04-30	0	0.102	0.098	0.111	-	-	0	0	-	2.040	1.960	2.220	-	-	0	-	0.00%
2014-04-29	0	0.102	0.100	0.113	-	-	0	0	-	2.040	2.000	2.260	-	-	0	-	0.00%
2014-04-28	0	0.102	0.102	0.108	0.100	0.102	585,000	58,530	0.1001	2.040	2.040	2.160	2.000	2.040	29,250	2.0010	0.00%
2014-04-25	0	0.102	0.102	0.106	0.101	0.104	4,860,000	494,280	0.1017	2.040	2.040	2.120	2.020	2.080	243,000	2.0341	-3.77%
2014-04-24	0	0.106	0.102	0.113	-	-	0	0	-	2.120	2.040	2.260	-	-	0	-	0.00%
2014-04-23	0	0.106	0.102	0.109	-	-	0	0	-	2.120	2.040	2.180	-	-	0	-	0.00%
2014-04-22	0	0.106	0.104	0.111	0.106	0.106	150,000	15,900	0.1060	2.120	2.080	2.220	2.120	2.120	7,500	2.1200	0.00%
2014-04-17	0	0.106	0.105	0.110	0.106	0.110	600,000	64,560	0.1076	2.120	2.100	2.200	2.120	2.200	30,000	2.1520	-4.50%
2014-04-16	0	0.111	0.108	0.112	0.100	0.112	545,000	59,050	0.1083	2.220	2.160	2.240	2.000	2.240	27,250	2.1670	4.72%
2014-04-15	0	0.106	0.106	0.110	0.104	0.104	15,000	1,560	0.1040	2.120	2.120	2.200	2.080	2.080	750	2.0800	-0.93%
2014-04-14	0	0.107	0.106	0.107	0.102	0.110	982,500	104,422	0.1063	2.140	2.120	2.140	2.040	2.200	49,125	2.1256	-2.73%
2014-04-11	0	0.110	0.110	0.115	0.110	0.117	1,635,000	182,205	0.1114	2.200	2.200	2.300	2.200	2.340	81,750	2.2288	-5.98%
2014-04-10	0	0.117	0.113	0.124	0.113	0.132	6,105,000	737,235	0.1208	2.340	2.260	2.480	2.260	2.640	305,250	2.4152	6.36%
2014-04-09	0	0.110	0.109	0.114	0.106	0.116	2,250,000	254,535	0.1131	2.200	2.180	2.280	2.120	2.320	112,500	2.2625	-4.35%
2014-04-08	0	0.115	0.111	0.114	0.110	0.130	2,980,000	356,460	0.1196	2.300	2.220	2.280	2.200	2.600	149,000	2.3923	-8.73%
2014-04-07	0	0.126	0.130	0.132	0.102	0.142	20,595,000	2,664,195	0.1294	2.520	2.600	2.640	2.040	2.840	1,029,750	2.5872	24.75%
2014-04-04	0	0.101	0.100	0.101	0.102	0.102	155,000	15,750	0.1016	2.020	2.000	2.020	2.040	2.040	7,750	2.0323	-0.98%
2014-04-03	0	0.102	0.102	0.103	0.102	0.102	660,000	67,320	0.1020	2.040	2.040	2.060	2.040	2.040	33,000	2.0400	0.00%
2014-04-02	0	0.102	0.102	0.104	0.102	0.106	1,755,000	181,485	0.1034	2.040	2.040	2.080	2.040	2.120	87,750	2.0682	-6.42%
2014-04-01	0	0.109	0.104	0.109	0.103	0.109	825,000	88,590	0.1074	2.180	2.080	2.180	2.060	2.180	41,250	2.1476	0.93%
2014-03-31	0	0.108	0.105	0.108	0.105	0.110	2,640,000	285,600	0.1082	2.160	2.100	2.160	2.100	2.200	132,000	2.1636	4.85%
2014-03-28	0	0.103	0.103	0.105	0.103	0.109	2,175,000	226,560	0.1042	2.060	2.060	2.100	2.060	2.180	108,750	2.0833	0.98%
2014-03-27	0	0.102	0.098	0.102	0.100	0.102	2,835,000	287,970	0.1016	2.040	1.960	2.040	2.000	2.040	141,750	2.0315	3.03%
2014-03-26	0	0.099	0.092	0.100	0.098	0.100	615,000	61,200	0.0995	1.980	1.840	2.000	1.960	2.000	30,750	1.9902	6.45%
2014-03-25	0	0.093	0.093	0.095	0.093	0.094	1,260,000	118,380	0.0940	1.860	1.860	1.900	1.860	1.880	63,000	1.8790	-1.06%
2014-03-24	0	0.094	0.093	0.098	0.094	0.095	3,795,000	356,835	0.0940	1.880	1.860	1.960	1.880	1.900	189,750	1.8806	-3.09%
2014-03-21	0	0.097	0.095	0.099	-	-	0	0	-	1.940	1.900	1.980	-	-	0	-	0.00%
2014-03-20	0	0.097	0.092	0.097	-	-	0	0	-	1.940	1.840	1.940	-	-	0	-	0.00%
2014-03-19	0	0.097	0.097	0.099	0.097	0.099	525,000	51,405	0.0979	1.940	1.940	1.980	1.940	1.980	26,250	1.9583	-2.02%
2014-03-18	0	0.099	0.099	0.101	0.097	0.099	225,000	22,155	0.0985	1.980	1.980	2.020	1.940	1.980	11,250	1.9693	0.00%
2014-03-17	0	0.099	0.092	0.099	0.094	0.099	2,130,000	203,040	0.0953	1.980	1.840	1.980	1.880	1.980	106,500	1.9065	-1.00%
2014-03-14	0	0.100	0.097	0.100	0.092	0.100	1,065,000	104,790	0.0984	2.000	1.940	2.000	1.840	2.000	53,250	1.9679	-2.91%
2014-03-13	0	0.103	0.098	0.104	0.100	0.103	1,455,000	145,665	0.1001	2.060	1.960	2.080	2.000	2.060	72,750	2.0023	3.00%
2014-03-12	0	0.100	0.100	0.103	0.100	0.104	2,370,000	238,995	0.1008	2.000	2.000	2.060	2.000	2.080	118,500	2.0168	-8.26%
2014-03-11	0	0.109	0.105	0.110	0.102	0.110	2,565,000	266,760	0.1040	2.180	2.100	2.200	2.040	2.200	128,250	2.0800	4.81%
2014-03-10	0	0.104	0.103	0.104	0.104	0.107	2,400,000	253,470	0.1056	2.080	2.060	2.080	2.080	2.140	120,000	2.1122	-1.89%
2014-03-07	0	0.106	0.106	0.107	0.106	0.109	2,295,000	247,215	0.1077	2.120	2.120	2.140	2.120	2.180	114,750	2.1544	-3.64%
2014-03-06	0	0.110	0.109	0.110	0.111	0.113	465,000	52,110	0.1121	2.200	2.180	2.200	2.220	2.260	23,250	2.2413	1.85%
2014-03-05	0	0.108	0.108	0.110	0.108	0.113	1,800,000	196,695	0.1093	2.160	2.160	2.200	2.160	2.260	90,000	2.1855	-2.70%
2014-03-04	0	0.111	0.111	0.113	0.108	0.111	1,055,000	115,730	0.1097	2.220	2.220	2.260	2.160	2.220	52,750	2.1939	0.91%
2014-03-03	0	0.110	0.110	0.112	0.110	0.118	3,255,000	363,870	0.1118	2.200	2.200	2.240	2.200	2.360	162,750	2.2358	-2.65%
2014-02-28	0	0.113	0.112	0.113	0.112	0.116	4,200,000	473,910	0.1128	2.260	2.240	2.260	2.240	2.320	210,000	2.2567	-5.83%
2014-02-27	0	0.120	0.116	0.120	0.116	0.121	1,005,000	119,280	0.1187	2.400	2.320	2.400	2.320	2.420	50,250	2.3737	4.35%
2014-02-26	0	0.115	0.115	0.118	0.115	0.123	2,760,000	328,605	0.1191	2.300	2.300	2.360	2.300	2.460	138,000	2.3812	-1.71%
2014-02-25	0	0.117	0.112	0.119	0.112	0.117	450,000	51,450	0.1143	2.340	2.240	2.380	2.240	2.340	22,500	2.2867	3.54%
2014-02-24	0	0.113	0.113	0.117	0.112	0.119	2,340,000	268,095	0.1146	2.260	2.260	2.340	2.240	2.380	117,000	2.2914	-5.83%
2014-02-21	0	0.120	0.116	0.121	0.120	0.125	1,347,500	162,357	0.1205	2.400	2.320	2.420	2.400	2.500	67,375	2.4098	0.00%
2014-02-20	0	0.120	0.116	0.120	0.120	0.120	420,000	50,400	0.1200	2.400	2.320	2.400	2.400	2.400	21,000	2.4000	0.00%
2014-02-19	0	0.120	0.118	0.120	0.119	0.124	555,000	66,825	0.1204	2.400	2.360	2.400	2.380	2.480	27,750	2.4081	0.84%
2014-02-18	0	0.119	0.113	0.119	0.110	0.119	525,000	61,095	0.1164	2.380	2.260	2.380	2.200	2.380	26,250	2.3274	0.00%
2014-02-17	0	0.119	0.118	0.119	0.117	0.119	405,000	47,970	0.1184	2.380	2.360	2.380	2.340	2.380	20,250	2.3689	-0.83%
2014-02-14	0	0.120	0.114	0.120	0.113	0.120	1,800,000	205,320	0.1141	2.400	2.280	2.400	2.260	2.400	90,000	2.2813	7.14%
2014-02-13	0	0.112	0.112	0.119	0.112	0.112	30,000	3,360	0.1120	2.240	2.240	2.380	2.240	2.240	1,500	2.2400	-5.08%
2014-02-12	0	0.118	0.117	0.119	0.117	0.118	1,590,000	186,060	0.1170	2.360	2.340	2.380	2.340	2.360	79,500	2.3404	4.42%
2014-02-11	0	0.113	0.113	0.116	0.113	0.113	15,000	1,695	0.1130	2.260	2.260	2.320	2.260	2.260	750	2.2600	0.00%
2014-02-10	0	0.113	0.112	0.116	0.113	0.113	90,500	10,221	0.1129	2.260	2.240	2.320	2.260	2.260	4,525	2.2588	-3.42%
2014-02-07	0	0.117	0.113	0.121	-	-	0	0	-	2.340	2.260	2.420	-	-	0	-	0.00%
2014-02-06	0	0.117	0.113	0.123	-	-	0	0	-	2.340	2.260	2.460	-	-	0	-	0.00%
2014-02-05	0	0.117	0.113	0.122	-	-	0	0	-	2.340	2.260	2.440	-	-	0	-	0.00%
2014-02-04	0	0.117	0.112	0.122	-	-	0	0	-	2.340	2.240	2.440	-	-	0	-	0.00%
2014-01-30	0	0.117	0.117	0.120	0.116	0.123	1,215,000	147,420	0.1213	2.340	2.340	2.400	2.320	2.460	60,750	2.4267	-4.88%
2014-01-29	0	0.123	0.115	0.123	0.122	0.123	525,000	64,410	0.1227	2.460	2.300	2.460	2.440	2.460	26,250	2.4537	6.96%
2014-01-28	0	0.115	0.115	0.120	0.110	0.124	975,000	114,675	0.1176	2.300	2.300	2.400	2.200	2.480	48,750	2.3523	-0.86%
2014-01-27	0	0.116	0.116	0.120	0.115	0.120	2,700,000	311,940	0.1155	2.320	2.320	2.400	2.300	2.400	135,000	2.3107	-7.20%
2014-01-24	0	0.125	0.120	0.126	0.120	0.125	2,625,000	317,010	0.1208	2.500	2.400	2.520	2.400	2.500	131,250	2.4153	-2.34%
2014-01-23	0	0.128	0.122	0.129	0.125	0.128	510,000	64,140	0.1258	2.560	2.440	2.580	2.500	2.560	25,500	2.5153	2.40%
2014-01-22	0	0.125	0.124	0.129	0.125	0.128	1,050,000	132,660	0.1263	2.500	2.480	2.580	2.500	2.560	52,500	2.5269	-2.34%
2014-01-21	0	0.128	0.123	0.129	-	-	0	0	-	2.560	2.460	2.580	-	-	0	-	0.00%
2014-01-20	0	0.128	0.125	0.128	0.126	0.128	270,000	34,260	0.1269	2.560	2.500	2.560	2.520	2.560	13,500	2.5378	1.59%
2014-01-17	0	0.126	0.126	0.129	0.126	0.129	1,125,000	144,375	0.1283	2.520	2.520	2.580	2.520	2.580	56,250	2.5667	-1.56%
2014-01-16	0	0.128	0.127	0.129	0.126	0.137	2,520,000	321,960	0.1278	2.560	2.540	2.580	2.520	2.740	126,000	2.5552	0.00%
2014-01-15	0	0.128	0.128	0.135	0.128	0.129	255,000	32,745	0.1284	2.560	2.560	2.700	2.560	2.580	12,750	2.5682	-0.78%
2014-01-14	0	0.129	0.129	0.134	-	-	0	0	-	2.580	2.580	2.680	-	-	0	-	0.00%
2014-01-13	0	0.129	0.129	0.135	0.128	0.129	2,130,000	272,775	0.1281	2.580	2.580	2.700	2.560	2.580	106,500	2.5613	-1.53%
2014-01-10	0	0.131	0.131	0.135	0.131	0.131	595,000	77,845	0.1308	2.620	2.620	2.700	2.620	2.620	29,750	2.6166	-3.68%
2014-01-09	0	0.136	0.130	0.136	0.129	0.137	1,035,000	138,600	0.1339	2.720	2.600	2.720	2.580	2.740	51,750	2.6783	-0.73%
2014-01-08	0	0.137	0.127	0.137	0.125	0.138	2,160,000	276,750	0.1281	2.740	2.540	2.740	2.500	2.760	108,000	2.5625	7.03%
2014-01-07	0	0.128	0.128	0.133	0.128	0.130	765,000	98,190	0.1284	2.560	2.560	2.660	2.560	2.600	38,250	2.5671	-3.76%
2014-01-06	0	0.133	0.129	0.133	-	-	0	0	-	2.660	2.580	2.660	-	-	0	-	-1.48%
2014-01-03	0	0.135	0.129	0.135	0.128	0.135	1,155,000	148,275	0.1284	2.700	2.580	2.700	2.560	2.700	57,750	2.5675	-2.17%
2014-01-02	0	0.138	0.132	0.138	-	-	0	0	-	2.760	2.640	2.760	-	-	0	-	-0.72%
2013-12-31	0	0.139	0.133	0.139	0.130	0.139	270,000	36,720	0.1360	2.780	2.660	2.780	2.600	2.780	13,500	2.7200	0.00%
2013-12-30	0	0.139	0.137	0.140	0.135	0.140	7,685,000	1,053,960	0.1371	2.780	2.740	2.800	2.700	2.800	384,250	2.7429	0.00%
2013-12-27	0	0.139	0.132	0.139	0.139	0.140	1,650,000	230,130	0.1395	2.780	2.640	2.780	2.780	2.800	82,500	2.7895	0.00%
2013-12-24	0	0.139	0.133	0.139	-	-	0	0	-	2.780	2.660	2.780	-	-	0	-	0.00%
2013-12-23	0	0.139	0.134	0.139	0.132	0.140	1,095,000	150,810	0.1377	2.780	2.680	2.780	2.640	2.800	54,750	2.7545	6.11%
2013-12-20	0	0.131	0.130	0.132	0.126	0.131	1,530,000	197,130	0.1288	2.620	2.600	2.640	2.520	2.620	76,500	2.5769	0.77%
2013-12-19	0	0.130	0.130	0.138	0.128	0.130	150,000	19,260	0.1284	2.600	2.600	2.760	2.560	2.600	7,500	2.5680	0.00%
2013-12-18	0	0.130	0.130	0.137	-	-	0	0	-	2.600	2.600	2.740	-	-	0	-	0.00%
2013-12-17	0	0.130	0.130	0.136	0.130	0.131	165,000	21,585	0.1308	2.600	2.600	2.720	2.600	2.620	8,250	2.6164	-1.52%
2013-12-16	0	0.132	0.132	0.137	0.132	0.132	585,000	77,220	0.1320	2.640	2.640	2.740	2.640	2.640	29,250	2.6400	-4.35%
2013-12-13	0	0.138	0.132	0.138	0.130	0.138	735,000	100,665	0.1370	2.760	2.640	2.760	2.600	2.760	36,750	2.7392	5.34%
2013-12-12	0	0.131	0.131	0.138	0.130	0.131	1,290,000	168,885	0.1309	2.620	2.620	2.760	2.600	2.620	64,500	2.6184	-2.96%
2013-12-11	0	0.135	0.132	0.136	0.135	0.135	225,000	30,375	0.1350	2.700	2.640	2.720	2.700	2.700	11,250	2.7000	2.27%
2013-12-10	0	0.132	0.132	0.137	0.132	0.132	45,000	5,940	0.1320	2.640	2.640	2.740	2.640	2.640	2,250	2.6400	0.00%
2013-12-09	0	0.132	0.132	0.139	0.132	0.133	45,000	5,955	0.1323	2.640	2.640	2.780	2.640	2.660	2,250	2.6467	-5.04%
2013-12-06	0	0.139	0.135	0.139	0.130	0.139	2,115,000	282,765	0.1337	2.780	2.700	2.780	2.600	2.780	105,750	2.6739	0.72%
2013-12-05	0	0.138	0.133	0.138	0.138	0.142	945,000	131,265	0.1389	2.760	2.660	2.760	2.760	2.840	47,250	2.7781	4.55%
2013-12-04	0	0.132	0.132	0.140	0.132	0.132	195,000	25,740	0.1320	2.640	2.640	2.800	2.640	2.640	9,750	2.6400	0.00%
2013-12-03	0	0.132	0.132	0.136	0.132	0.132	345,000	45,540	0.1320	2.640	2.640	2.720	2.640	2.640	17,250	2.6400	-0.75%
2013-12-02	0	0.133	0.133	0.136	0.132	0.132	140,000	18,430	0.1316	2.660	2.660	2.720	2.640	2.640	7,000	2.6329	-1.48%
2013-11-29	0	0.135	0.132	0.138	0.130	0.135	495,000	65,220	0.1318	2.700	2.640	2.760	2.600	2.700	24,750	2.6352	0.00%
2013-11-28	0	0.135	0.132	0.138	0.132	0.135	420,000	55,485	0.1321	2.700	2.640	2.760	2.640	2.700	21,000	2.6421	0.00%
2013-11-27	0	0.135	0.131	0.136	0.122	0.135	1,187,500	159,097	0.1340	2.700	2.620	2.720	2.440	2.700	59,375	2.6795	1.50%
2013-11-26	0	0.133	0.132	0.136	0.130	0.133	165,000	21,840	0.1324	2.660	2.640	2.720	2.600	2.660	8,250	2.6473	-2.21%
2013-11-25	0	0.136	0.132	0.136	0.132	0.136	555,000	73,920	0.1332	2.720	2.640	2.720	2.640	2.720	27,750	2.6638	2.26%
2013-11-22	0	0.133	0.133	0.138	0.132	0.134	375,000	49,935	0.1332	2.660	2.660	2.760	2.640	2.680	18,750	2.6632	0.00%
2013-11-21	0	0.133	0.133	0.138	0.132	0.134	195,000	25,950	0.1331	2.660	2.660	2.760	2.640	2.680	9,750	2.6615	-3.62%
2013-11-20	0	0.138	0.132	0.139	0.131	0.138	332,500	44,132	0.1327	2.760	2.640	2.780	2.620	2.760	16,625	2.6546	0.00%
2013-11-19	0	0.138	0.135	0.139	0.134	0.141	510,000	70,530	0.1383	2.760	2.700	2.780	2.680	2.820	25,500	2.7659	-4.17%
2013-11-18	0	0.144	0.134	0.144	0.136	0.144	450,000	61,725	0.1372	2.880	2.680	2.880	2.720	2.880	22,500	2.7433	2.13%
2013-11-15	0	0.141	0.136	0.141	0.140	0.142	435,000	61,095	0.1404	2.820	2.720	2.820	2.800	2.840	21,750	2.8090	0.00%
2013-11-14	0	0.141	0.137	0.142	0.132	0.141	705,000	98,370	0.1395	2.820	2.740	2.840	2.640	2.820	35,250	2.7906	0.00%
2013-11-13	0	0.141	0.133	0.141	0.132	0.141	435,000	57,960	0.1332	2.820	2.660	2.820	2.640	2.820	21,750	2.6648	4.44%
2013-11-12	0	0.135	0.135	0.141	0.134	0.147	180,000	24,975	0.1388	2.700	2.700	2.820	2.680	2.940	9,000	2.7750	0.00%
2013-11-11	0	0.135	0.135	0.139	0.135	0.135	150,000	20,250	0.1350	2.700	2.700	2.780	2.700	2.700	7,500	2.7000	1.50%
2013-11-08	0	0.133	0.133	0.138	0.133	0.135	180,000	24,180	0.1343	2.660	2.660	2.760	2.660	2.700	9,000	2.6867	-1.48%
2013-11-07	0	0.135	0.135	0.139	0.135	0.135	15,000	2,025	0.1350	2.700	2.700	2.780	2.700	2.700	750	2.7000	-2.88%
2013-11-06	0	0.139	0.138	0.139	0.136	0.143	2,430,000	336,390	0.1384	2.780	2.760	2.780	2.720	2.860	121,500	2.7686	5.30%
2013-11-05	0	0.132	0.132	0.136	0.131	0.131	105,000	13,755	0.1310	2.640	2.640	2.720	2.620	2.620	5,250	2.6200	0.00%
2013-11-04	0	0.132	0.132	0.134	0.131	0.132	450,000	58,965	0.1310	2.640	2.640	2.680	2.620	2.640	22,500	2.6207	-0.75%
2013-11-01	0	0.133	0.131	0.137	-	-	0	0	-	2.660	2.620	2.740	-	-	0	-	0.00%
2013-10-31	0	0.133	0.133	0.137	0.131	0.138	1,440,000	195,750	0.1359	2.660	2.660	2.740	2.620	2.760	72,000	2.7187	0.00%
2013-10-30	0	0.133	0.132	0.137	0.133	0.133	90,000	11,970	0.1330	2.660	2.640	2.740	2.660	2.660	4,500	2.6600	2.31%
2013-10-29	0	0.130	0.130	0.135	0.130	0.130	150,000	19,500	0.1300	2.600	2.600	2.700	2.600	2.600	7,500	2.6000	-4.41%
2013-10-28	0	0.136	0.131	0.138	0.130	0.136	330,000	44,130	0.1337	2.720	2.620	2.760	2.600	2.720	16,500	2.6745	2.26%
2013-10-25	0	0.133	0.132	0.137	0.131	0.133	2,625,000	346,620	0.1320	2.660	2.640	2.740	2.620	2.660	131,250	2.6409	-0.75%
2013-10-24	0	0.134	0.134	0.139	0.134	0.134	105,000	14,070	0.1340	2.680	2.680	2.780	2.680	2.680	5,250	2.6800	-2.19%
2013-10-23	0	0.137	0.136	0.139	0.137	0.148	3,870,000	548,325	0.1417	2.740	2.720	2.780	2.740	2.960	193,500	2.8337	0.74%
2013-10-22	0	0.136	0.136	0.139	0.135	0.140	1,605,000	223,125	0.1390	2.720	2.720	2.780	2.700	2.800	80,250	2.7804	3.03%
2013-10-21	0	0.132	0.130	0.135	0.129	0.134	155,000	20,475	0.1321	2.640	2.600	2.700	2.580	2.680	7,750	2.6419	-1.49%
2013-10-18	0	0.134	0.133	0.137	-	-	0	0	-	2.680	2.660	2.740	-	-	0	-	0.00%
2013-10-17	0	0.134	0.134	0.136	0.130	0.136	2,460,000	329,565	0.1340	2.680	2.680	2.720	2.600	2.720	123,000	2.6794	-1.47%
2013-10-16	0	0.136	0.130	0.136	-	-	0	0	-	2.720	2.600	2.720	-	-	0	-	-1.45%
2013-10-15	0	0.138	0.131	0.138	-	-	0	0	-	2.760	2.620	2.760	-	-	0	-	0.00%
2013-10-11	0	0.138	0.130	0.138	0.130	0.141	992,500	135,570	0.1366	2.760	2.600	2.760	2.600	2.820	49,625	2.7319	6.15%
2013-10-10	0	0.130	0.129	0.135	-	-	150,000	19,200	0.1280	2.600	2.580	2.700	-	-	7,500	2.5600	0.00%
2013-10-09	0	0.130	0.130	0.135	0.129	0.129	165,000	21,285	0.1290	2.600	2.600	2.700	2.580	2.580	8,250	2.5800	0.00%
2013-10-08	0	0.130	0.130	0.134	0.125	0.130	140,000	17,900	0.1279	2.600	2.600	2.680	2.500	2.600	7,000	2.5571	-2.26%
2013-10-07	0	0.133	0.133	0.136	0.133	0.133	270,000	35,910	0.1330	2.660	2.660	2.720	2.660	2.660	13,500	2.6600	-0.75%
2013-10-04	0	0.134	0.133	0.136	-	-	0	0	-	2.680	2.660	2.720	-	-	0	-	0.00%
2013-10-03	0	0.134	0.133	0.135	0.134	0.134	225,000	30,150	0.1340	2.680	2.660	2.700	2.680	2.680	11,250	2.6800	0.75%
2013-10-02	0	0.133	0.133	0.136	0.133	0.133	180,000	23,940	0.1330	2.660	2.660	2.720	2.660	2.660	9,000	2.6600	0.00%
2013-09-30	0	0.133	0.133	0.136	0.132	0.133	600,000	79,380	0.1323	2.660	2.660	2.720	2.640	2.660	30,000	2.6460	1.53%
2013-09-27	0	0.131	0.131	0.134	0.131	0.134	3,675,000	485,805	0.1322	2.620	2.620	2.680	2.620	2.680	183,750	2.6438	-5.07%
2013-09-26	0	0.138	0.135	0.138	0.135	0.140	690,000	93,795	0.1359	2.760	2.700	2.760	2.700	2.800	34,500	2.7187	-4.83%
2013-09-25	0	0.145	0.139	0.153	0.145	0.145	4,770,000	668,250	0.1401	2.900	2.780	3.060	2.900	2.900	238,500	2.8019	2.84%
2013-09-24	0	0.141	0.139	0.144	0.136	0.141	570,000	78,435	0.1376	2.820	2.780	2.880	2.720	2.820	28,500	2.7521	0.71%
2013-09-23	0	0.140	0.140	0.145	0.140	0.141	3,480,000	491,190	0.1411	2.800	2.800	2.900	2.800	2.820	174,000	2.8229	-3.45%
2013-09-19	0	0.145	0.145	0.149	0.141	0.149	325,000	47,440	0.1460	2.900	2.900	2.980	2.820	2.980	16,250	2.9194	2.84%
2013-09-18	0	0.141	0.141	0.146	0.138	0.150	1,830,000	258,450	0.1412	2.820	2.820	2.920	2.760	3.000	91,500	2.8246	-6.00%
2013-09-17	0	0.150	0.143	0.150	0.141	0.152	1,725,000	256,590	0.1487	3.000	2.860	3.000	2.820	3.040	86,250	2.9750	-1.32%
2013-09-16	0	0.152	0.145	0.152	0.142	0.153	1,455,000	213,345	0.1466	3.040	2.900	3.040	2.840	3.060	72,750	2.9326	-1.94%
2013-09-13	0	0.155	0.149	0.155	0.141	0.155	2,385,000	356,445	0.1495	3.100	2.980	3.100	2.820	3.100	119,250	2.9891	13.97%
2013-09-12	0	0.136	0.135	0.139	0.136	0.143	1,875,000	264,420	0.1410	2.720	2.700	2.780	2.720	2.860	93,750	2.8205	0.00%
2013-09-11	0	0.136	0.134	0.137	0.130	0.138	2,865,000	383,100	0.1337	2.720	2.680	2.740	2.600	2.760	143,250	2.6743	-2.16%
2013-09-10	0	0.139	0.139	0.141	0.132	0.148	7,425,000	1,036,140	0.1395	2.780	2.780	2.820	2.640	2.960	371,250	2.7909	6.11%
2013-09-09	0	0.131	0.130	0.138	0.130	0.131	345,000	44,895	0.1301	2.620	2.600	2.760	2.600	2.620	17,250	2.6026	-2.24%
2013-09-06	0	0.134	0.130	0.134	0.130	0.134	390,000	51,105	0.1310	2.680	2.600	2.680	2.600	2.680	19,500	2.6208	-2.90%
2013-09-05	0	0.138	0.134	0.138	0.138	0.140	850,000	118,870	0.1398	2.760	2.680	2.760	2.760	2.800	42,500	2.7969	0.00%
2013-09-04	0	0.138	0.130	0.142	0.129	0.138	3,135,000	409,905	0.1308	2.760	2.600	2.840	2.580	2.760	156,750	2.6150	4.55%
2013-09-03	0	0.132	0.131	0.137	0.130	0.134	900,000	117,690	0.1308	2.640	2.620	2.740	2.600	2.680	45,000	2.6153	-1.49%
2013-09-02	0	0.134	0.134	0.137	0.130	0.137	2,565,000	340,500	0.1327	2.680	2.680	2.740	2.600	2.740	128,250	2.6550	-2.19%
2013-08-30	0	0.137	0.136	0.142	0.137	0.142	1,635,000	228,510	0.1398	2.740	2.720	2.840	2.740	2.840	81,750	2.7952	-4.20%
2013-08-29	0	0.143	0.143	0.152	0.143	0.147	585,000	84,915	0.1452	2.860	2.860	3.040	2.860	2.940	29,250	2.9031	-2.05%
2013-08-28	0	0.146	0.146	0.148	0.145	0.146	600,000	87,570	0.1460	2.920	2.920	2.960	2.900	2.920	30,000	2.9190	0.69%
2013-08-27	0	0.145	0.145	0.150	0.143	0.160	5,265,000	786,060	0.1493	2.900	2.900	3.000	2.860	3.200	263,250	2.9860	-0.68%
2013-08-26	0	0.146	0.146	0.152	0.142	0.145	525,000	76,035	0.1448	2.920	2.920	3.040	2.840	2.900	26,250	2.8966	-3.95%
2013-08-23	0	0.152	0.150	0.155	0.148	0.152	510,000	77,490	0.1519	3.040	3.000	3.100	2.960	3.040	25,500	3.0388	3.40%
2013-08-22	0	0.147	0.146	0.154	0.147	0.147	405,000	59,535	0.1470	2.940	2.920	3.080	2.940	2.940	20,250	2.9400	-1.34%
2013-08-21	0	0.149	0.149	0.154	0.146	0.147	270,000	39,630	0.1468	2.980	2.980	3.080	2.920	2.940	13,500	2.9356	-3.25%
2013-08-20	0	0.154	0.154	0.160	0.154	0.160	690,000	107,640	0.1560	3.080	3.080	3.200	3.080	3.200	34,500	3.1200	-4.94%
2013-08-19	0	0.162	0.159	0.161	0.150	0.167	6,810,000	1,084,920	0.1593	3.240	3.180	3.220	3.000	3.340	340,500	3.1863	8.00%
2013-08-16	0	0.150	0.148	0.152	0.135	0.150	1,660,000	241,405	0.1454	3.000	2.960	3.040	2.700	3.000	83,000	2.9085	0.00%
2013-08-15	0	0.150	0.145	0.150	0.142	0.150	690,000	102,330	0.1483	3.000	2.900	3.000	2.840	3.000	34,500	2.9661	5.63%
2013-08-13	0	0.142	0.141	0.150	0.141	0.142	420,000	59,370	0.1414	2.840	2.820	3.000	2.820	2.840	21,000	2.8271	0.71%
2013-08-12	0	0.141	0.135	0.141	-	-	0	0	-	2.820	2.700	2.820	-	-	0	-	-0.70%
2013-08-09	0	0.142	0.138	0.142	0.137	0.144	300,000	41,925	0.1398	2.840	2.760	2.840	2.740	2.880	15,000	2.7950	-2.07%
2013-08-08	0	0.145	0.136	0.148	-	-	0	0	-	2.900	2.720	2.960	-	-	0	-	0.00%
2013-08-07	0	0.145	0.136	0.145	0.145	0.145	60,000	8,700	0.1450	2.900	2.720	2.900	2.900	2.900	3,000	2.9000	-0.68%
2013-08-06	0	0.146	0.135	0.146	0.135	0.147	62,140	8,551	0.1376	2.920	2.700	2.920	2.700	2.940	3,107	2.7522	1.39%
2013-08-05	0	0.144	0.135	0.144	-	-	0	0	-	2.880	2.700	2.880	-	-	0	-	-0.69%
2013-08-02	0	0.145	0.140	0.145	0.135	0.145	630,000	87,615	0.1391	2.900	2.800	2.900	2.700	2.900	31,500	2.7814	0.69%
2013-08-01	0	0.144	0.135	0.144	0.134	0.144	690,000	96,480	0.1398	2.880	2.700	2.880	2.680	2.880	34,500	2.7965	1.41%
2013-07-31	0	0.142	0.136	0.142	0.136	0.146	120,000	16,590	0.1383	2.840	2.720	2.840	2.720	2.920	6,000	2.7650	3.65%
2013-07-30	0	0.137	0.137	0.140	0.137	0.138	165,000	22,695	0.1375	2.740	2.740	2.800	2.740	2.760	8,250	2.7509	-3.52%
2013-07-29	0	0.142	0.135	0.142	0.134	0.142	1,155,000	156,375	0.1354	2.840	2.700	2.840	2.680	2.840	57,750	2.7078	0.00%
2013-07-26	0	0.142	0.135	0.144	0.142	0.142	1,350,000	191,700	0.1420	2.840	2.700	2.880	2.840	2.840	67,500	2.8400	0.00%
2013-07-25	0	0.142	0.135	0.142	0.153	0.153	15,000	2,295	0.1530	2.840	2.700	2.840	3.060	3.060	750	3.0600	0.00%
2013-07-24	0	0.142	0.134	0.142	0.130	0.142	1,200,000	159,165	0.1326	2.840	2.680	2.840	2.600	2.840	60,000	2.6527	2.16%
2013-07-23	0	0.139	0.134	0.143	0.130	0.153	885,000	117,690	0.1330	2.780	2.680	2.860	2.600	3.060	44,250	2.6597	2.96%
2013-07-22	0	0.135	0.135	0.138	0.135	0.138	180,000	24,750	0.1375	2.700	2.700	2.760	2.700	2.760	9,000	2.7500	-2.17%
2013-07-19	0	0.138	0.132	0.138	0.132	0.138	615,000	81,270	0.1321	2.760	2.640	2.760	2.640	2.760	30,750	2.6429	-0.72%
2013-07-18	0	0.139	0.135	0.139	0.130	0.139	230,000	30,780	0.1338	2.780	2.700	2.780	2.600	2.780	11,500	2.6765	-3.47%
2013-07-17	0	0.144	0.135	0.144	-	-	0	0	-	2.880	2.700	2.880	-	-	0	-	0.00%
2013-07-16	0	0.144	0.134	0.144	-	-	0	0	-	2.880	2.680	2.880	-	-	0	-	0.00%
2013-07-15	0	0.144	0.132	0.144	-	-	0	0	-	2.880	2.640	2.880	-	-	0	-	-0.69%
2013-07-12	0	0.145	0.136	0.150	0.135	0.145	360,000	50,625	0.1406	2.900	2.720	3.000	2.700	2.900	18,000	2.8125	3.57%
2013-07-11	0	0.140	0.137	0.140	0.131	0.140	660,000	89,790	0.1360	2.800	2.740	2.800	2.620	2.800	33,000	2.7209	0.00%
2013-07-10	0	0.140	0.134	0.144	0.133	0.143	480,000	65,235	0.1359	2.800	2.680	2.880	2.660	2.860	24,000	2.7181	-2.78%
2013-07-09	0	0.144	0.135	0.144	0.133	0.145	472,500	67,057	0.1419	2.880	2.700	2.880	2.660	2.900	23,625	2.8384	4.35%
2013-07-08	0	0.138	0.135	0.144	0.138	0.139	780,000	108,165	0.1387	2.760	2.700	2.880	2.760	2.780	39,000	2.7735	-0.72%
2013-07-05	0	0.139	0.132	0.139	0.140	0.140	60,000	8,400	0.1400	2.780	2.640	2.780	2.800	2.800	3,000	2.8000	-0.71%
2013-07-04	0	0.140	0.133	0.144	0.131	0.141	195,000	26,400	0.1354	2.800	2.660	2.880	2.620	2.820	9,750	2.7077	0.00%
2013-07-03	0	0.140	0.133	0.145	0.140	0.140	150,000	21,000	0.1400	2.800	2.660	2.900	2.800	2.800	7,500	2.8000	0.00%
2013-07-02	0	0.140	0.131	0.157	0.140	0.140	30,000	4,200	0.1400	2.800	2.620	3.140	2.800	2.800	1,500	2.8000	0.00%
2013-06-28	0	0.140	0.131	0.142	0.138	0.140	75,000	10,380	0.1384	2.800	2.620	2.840	2.760	2.800	3,750	2.7680	2.94%
2013-06-27	0	0.136	0.132	0.149	0.136	0.136	120,000	16,320	0.1360	2.720	2.640	2.980	2.720	2.720	6,000	2.7200	0.00%
2013-06-26	0	0.136	0.135	0.136	0.136	0.136	435,000	59,160	0.1360	2.720	2.700	2.720	2.720	2.720	21,750	2.7200	0.74%
2013-06-25	0	0.135	0.128	0.135	0.130	0.137	1,320,000	177,225	0.1343	2.700	2.560	2.700	2.600	2.740	66,000	2.6852	0.00%
2013-06-24	0	0.135	0.131	0.135	0.130	0.136	2,625,000	346,875	0.1321	2.700	2.620	2.700	2.600	2.720	131,250	2.6429	-7.53%
2013-06-21	0	0.146	0.145	0.146	0.140	0.146	2,580,000	364,020	0.1411	2.920	2.900	2.920	2.800	2.920	129,000	2.8219	-0.68%
2013-06-20	0	0.147	0.147	0.153	0.147	0.150	2,145,000	315,660	0.1472	2.940	2.940	3.060	2.940	3.000	107,250	2.9432	0.00%
2013-06-19	0	0.147	0.146	0.150	0.141	0.147	240,000	35,010	0.1459	2.940	2.920	3.000	2.820	2.940	12,000	2.9175	-3.29%
2013-06-18	0	0.152	0.147	0.158	0.142	0.156	3,645,000	530,070	0.1454	3.040	2.940	3.160	2.840	3.120	182,250	2.9085	1.33%
2013-06-17	0	0.150	0.148	0.155	0.150	0.158	465,000	70,545	0.1517	3.000	2.960	3.100	3.000	3.160	23,250	3.0342	0.67%
2013-06-14	0	0.149	0.149	0.155	0.148	0.150	600,000	89,370	0.1490	2.980	2.980	3.100	2.960	3.000	30,000	2.9790	-5.70%
2013-06-13	0	0.158	0.154	0.158	0.140	0.167	3,825,000	594,825	0.1555	3.160	3.080	3.160	2.800	3.340	191,250	3.1102	12.86%
2013-06-11	0	0.140	0.140	0.142	0.135	0.151	2,025,000	294,465	0.1454	2.800	2.800	2.840	2.700	3.020	101,250	2.9083	-7.28%
2013-06-10	0	0.151	0.149	0.153	0.151	0.151	150,000	22,650	0.1510	3.020	2.980	3.060	3.020	3.020	7,500	3.0200	0.00%
2013-06-07	0	0.151	0.151	0.153	0.151	0.155	285,000	43,635	0.1531	3.020	3.020	3.060	3.020	3.100	14,250	3.0621	-1.31%
2013-06-06	0	0.153	0.151	0.158	0.151	0.159	825,000	126,165	0.1529	3.060	3.020	3.160	3.020	3.180	41,250	3.0585	2.00%
2013-06-05	0	0.150	0.147	0.151	0.144	0.151	3,570,000	520,320	0.1457	3.000	2.940	3.020	2.880	3.020	178,500	2.9150	-0.66%
2013-06-04	0	0.151	0.151	0.153	0.149	0.160	1,500,000	229,290	0.1529	3.020	3.020	3.060	2.980	3.200	75,000	3.0572	-6.21%
2013-06-03	0	0.161	0.161	0.165	0.161	0.176	1,335,000	221,535	0.1659	3.220	3.220	3.300	3.220	3.520	66,750	3.3189	-4.73%
2013-05-31	0	0.169	0.162	0.169	0.160	0.169	1,395,000	224,550	0.1610	3.380	3.240	3.380	3.200	3.380	69,750	3.2194	1.81%
2013-05-30	0	0.166	0.166	0.170	0.165	0.172	585,000	98,160	0.1678	3.320	3.320	3.400	3.300	3.440	29,250	3.3559	-2.35%
2013-05-29	0	0.170	0.167	0.170	0.165	0.170	1,635,000	272,850	0.1669	3.400	3.340	3.400	3.300	3.400	81,750	3.3376	0.00%
2013-05-28	0	0.170	0.170	0.175	0.170	0.175	1,455,000	249,960	0.1718	3.400	3.400	3.500	3.400	3.500	72,750	3.4359	-2.86%
2013-05-27	0	0.175	0.175	0.179	0.175	0.185	4,072,500	722,370	0.1774	3.500	3.500	3.580	3.500	3.700	203,625	3.5476	-2.78%
2013-05-24	0	0.180	0.180	0.185	0.176	0.185	3,180,000	572,415	0.1800	3.600	3.600	3.700	3.520	3.700	159,000	3.6001	0.00%
2013-05-23	0	0.180	0.180	0.182	0.178	0.193	8,772,500	1,617,467	0.1844	3.600	3.600	3.640	3.560	3.860	438,625	3.6876	-1.64%
2013-05-22	0	0.183	0.182	0.183	0.177	0.200	11,535,000	2,122,590	0.1840	3.660	3.640	3.660	3.540	4.000	576,750	3.6803	-8.50%
2013-05-21	0	0.200	0.199	0.200	0.193	0.300	65,753,210	14,663,942	0.2230	4.000	3.980	4.000	3.860	6.000	3,287,661	4.4603	17.65%
2013-05-20	1	-	-	-	-	-	0	0	-	3.400	-	-	-	-	0	-	0.00%
2013-05-16	0	0.170	0.166	0.178	-	-	0	0	-	3.400	3.320	3.560	-	-	0	-	0.00%
2013-05-15	0	0.170	0.165	0.177	0.168	0.170	780,000	132,390	0.1697	3.400	3.300	3.540	3.360	3.400	39,000	3.3946	6.25%
2013-05-14	0	0.160	0.160	0.170	0.160	0.160	377,500	60,375	0.1599	3.200	3.200	3.400	3.200	3.200	18,875	3.1987	2.56%
2013-05-13	0	0.156	0.150	0.170	-	-	0	0	-	3.120	3.000	3.400	-	-	0	-	0.00%
2013-05-10	0	0.156	0.155	0.165	-	-	0	0	-	3.120	3.100	3.300	-	-	0	-	0.00%
2013-05-09	0	0.156	0.153	0.164	-	-	0	0	-	3.120	3.060	3.280	-	-	0	-	0.00%
2013-05-08	0	0.156	0.156	0.170	-	-	0	0	-	3.120	3.120	3.400	-	-	0	-	0.00%
2013-05-07	0	0.156	0.150	0.170	-	-	0	0	-	3.120	3.000	3.400	-	-	0	-	0.00%
2013-05-06	0	0.156	0.150	0.165	0.156	0.156	135,000	21,060	0.1560	3.120	3.000	3.300	3.120	3.120	6,750	3.1200	0.00%
2013-05-03	0	0.156	0.156	0.162	0.156	0.169	75,000	12,480	0.1664	3.120	3.120	3.240	3.120	3.380	3,750	3.3280	1.96%
2013-05-02	0	0.153	0.153	0.169	0.153	0.153	30,000	4,590	0.1530	3.060	3.060	3.380	3.060	3.060	1,500	3.0600	0.00%
2013-04-30	0	0.153	0.152	0.167	-	-	0	0	-	3.060	3.040	3.340	-	-	0	-	0.00%
2013-04-29	0	0.153	0.152	0.160	0.153	0.153	345,000	52,785	0.1530	3.060	3.040	3.200	3.060	3.060	17,250	3.0600	-7.27%
2013-04-26	0	0.165	0.151	0.170	-	-	0	0	-	3.300	3.020	3.400	-	-	0	-	0.00%
2013-04-25	0	0.165	0.153	0.165	-	-	0	0	-	3.300	3.060	3.300	-	-	0	-	-1.79%
2013-04-24	0	0.168	0.151	0.168	-	-	0	0	-	3.360	3.020	3.360	-	-	0	-	-0.59%
2013-04-23	0	0.169	0.151	0.169	-	-	0	0	-	3.380	3.020	3.380	-	-	0	-	0.00%
2013-04-22	0	0.169	0.151	0.169	-	-	0	0	-	3.380	3.020	3.380	-	-	0	-	0.00%
2013-04-19	0	0.169	0.151	0.169	0.172	0.172	15,000	2,580	0.1720	3.380	3.020	3.380	3.440	3.440	750	3.4400	4.97%
2013-04-18	0	0.161	0.161	0.167	0.161	0.168	660,000	107,190	0.1624	3.220	3.220	3.340	3.220	3.360	33,000	3.2482	-0.62%
2013-04-17	0	0.162	0.149	0.162	0.162	0.162	60,000	9,720	0.1620	3.240	2.980	3.240	3.240	3.240	3,000	3.2400	6.58%
2013-04-16	0	0.152	0.151	0.163	0.152	0.152	120,000	18,240	0.1520	3.040	3.020	3.260	3.040	3.040	6,000	3.0400	0.66%
2013-04-15	0	0.151	0.151	0.162	0.151	0.162	300,000	48,270	0.1609	3.020	3.020	3.240	3.020	3.240	15,000	3.2180	-6.79%
2013-04-12	0	0.162	0.150	0.166	0.158	0.162	30,000	4,800	0.1600	3.240	3.000	3.320	3.160	3.240	1,500	3.2000	7.28%
2013-04-11	0	0.151	0.151	0.165	-	-	0	0	-	3.020	3.020	3.300	-	-	0	-	4.14%
2013-04-10	0	0.145	0.141	0.171	-	-	0	0	-	2.900	2.820	3.420	-	-	0	-	0.00%
2013-04-09	0	0.145	0.141	0.170	-	-	0	0	-	2.900	2.820	3.400	-	-	0	-	0.00%
2013-04-08	0	0.145	0.145	0.160	0.136	0.145	375,000	52,215	0.1392	2.900	2.900	3.200	2.720	2.900	18,750	2.7848	6.62%
2013-04-05	0	0.136	0.136	0.148	0.132	0.132	45,000	5,940	0.1320	2.720	2.720	2.960	2.640	2.640	2,250	2.6400	-10.53%
2013-04-03	0	0.152	0.136	0.174	-	-	0	0	-	3.040	2.720	3.480	-	-	0	-	0.00%
2013-04-02	0	0.152	0.152	0.168	-	-	180,000	27,360	0.1520	3.040	3.040	3.360	-	-	9,000	3.0400	4.11%
2013-03-28	0	0.146	0.146	0.175	0.145	0.145	300,000	43,500	0.1450	2.920	2.920	3.500	2.900	2.900	15,000	2.9000	-7.59%
2013-03-27	0	0.158	0.158	0.177	0.157	0.165	840,000	134,880	0.1606	3.160	3.160	3.540	3.140	3.300	42,000	3.2114	-4.24%
2013-03-26	0	0.165	0.160	0.179	-	-	0	0	-	3.300	3.200	3.580	-	-	0	-	0.00%
2013-03-25	0	0.165	0.165	0.178	-	-	0	0	-	3.300	3.300	3.560	-	-	0	-	0.00%
2013-03-22	0	0.165	0.159	0.165	-	-	0	0	-	3.300	3.180	3.300	-	-	0	-	0.00%
2013-03-21	0	0.165	0.157	0.180	0.157	0.165	45,000	7,305	0.1623	3.300	3.140	3.600	3.140	3.300	2,250	3.2467	0.00%
2013-03-20	0	0.165	0.157	0.180	0.165	0.165	150,000	24,750	0.1650	3.300	3.140	3.600	3.300	3.300	7,500	3.3000	0.00%
2013-03-19	0	0.165	0.165	0.180	0.165	0.175	1,305,000	218,160	0.1672	3.300	3.300	3.600	3.300	3.500	65,250	3.3434	-0.60%
2013-03-18	0	0.166	0.166	0.173	0.165	0.166	1,020,000	168,750	0.1654	3.320	3.320	3.460	3.300	3.320	51,000	3.3088	-7.26%
2013-03-15	0	0.179	0.161	0.179	0.171	0.180	150,000	26,460	0.1764	3.580	3.220	3.580	3.420	3.600	7,500	3.5280	5.29%
2013-03-14	0	0.170	0.170	0.186	0.170	0.170	270,000	45,900	0.1700	3.400	3.400	3.720	3.400	3.400	13,500	3.4000	-2.86%
2013-03-13	0	0.175	0.173	0.178	0.173	0.175	285,000	49,605	0.1741	3.500	3.460	3.560	3.460	3.500	14,250	3.4811	1.16%
2013-03-12	0	0.173	0.170	0.173	0.169	0.173	675,000	116,220	0.1722	3.460	3.400	3.460	3.380	3.460	33,750	3.4436	2.37%
2013-03-11	0	0.169	0.165	0.179	0.169	0.172	1,635,000	278,670	0.1704	3.380	3.300	3.580	3.380	3.440	81,750	3.4088	-5.06%
2013-03-08	0	0.178	0.174	0.178	0.170	0.178	770,000	133,420	0.1733	3.560	3.480	3.560	3.400	3.560	38,500	3.4655	-1.66%
2013-03-07	0	0.181	0.180	0.190	0.175	0.181	555,000	98,880	0.1782	3.620	3.600	3.800	3.500	3.620	27,750	3.5632	-2.16%
2013-03-06	0	0.185	0.185	0.193	0.180	0.205	4,535,000	850,795	0.1876	3.700	3.700	3.860	3.600	4.100	226,750	3.7521	8.82%
2013-03-05	0	0.170	0.170	0.187	0.170	0.171	1,967,500	335,665	0.1706	3.400	3.400	3.740	3.400	3.420	98,375	3.4121	-5.56%
2013-03-04	0	0.180	0.180	0.189	0.180	0.181	210,000	37,815	0.1801	3.600	3.600	3.780	3.600	3.620	10,500	3.6014	-4.76%
2013-03-01	0	0.189	0.185	0.200	0.189	0.189	60,000	11,340	0.1890	3.780	3.700	4.000	3.780	3.780	3,000	3.7800	0.00%
2013-02-28	0	0.189	0.189	0.190	0.189	0.190	195,000	37,020	0.1898	3.780	3.780	3.800	3.780	3.800	9,750	3.7969	-5.03%
2013-02-27	0	0.199	0.195	0.199	0.199	0.206	225,000	45,255	0.2011	3.980	3.900	3.980	3.980	4.120	11,250	4.0227	-4.33%
2013-02-26	0	0.208	0.204	0.220	0.190	0.208	1,530,000	308,505	0.2016	4.160	4.080	4.400	3.800	4.160	76,500	4.0327	-0.95%
2013-02-25	0	0.210	0.189	0.210	0.212	0.212	390,000	82,680	0.2120	4.200	3.780	4.200	4.240	4.240	19,500	4.2400	2.44%
2013-02-22	0	0.205	0.182	0.208	0.203	0.205	960,000	195,750	0.2039	4.100	3.640	4.160	4.060	4.100	48,000	4.0781	0.99%
2013-02-21	0	0.203	0.185	0.203	0.177	0.203	735,000	132,255	0.1799	4.060	3.700	4.060	3.540	4.060	36,750	3.5988	3.57%
2013-02-20	0	0.196	0.178	0.196	0.195	0.196	630,000	123,210	0.1956	3.920	3.560	3.920	3.900	3.920	31,500	3.9114	0.00%
2013-02-19	0	0.196	0.178	0.196	0.195	0.196	270,000	52,770	0.1954	3.920	3.560	3.920	3.900	3.920	13,500	3.9089	0.51%
2013-02-18	0	0.195	0.195	0.201	0.195	0.209	1,680,000	334,890	0.1993	3.900	3.900	4.020	3.900	4.180	84,000	3.9868	-2.50%
2013-02-15	0	0.200	0.199	0.201	0.190	0.200	770,000	152,590	0.1982	4.000	3.980	4.020	3.800	4.000	38,500	3.9634	0.00%
2013-02-14	0	0.200	0.180	0.200	-	-	0	0	-	4.000	3.600	4.000	-	-	0	-	-0.50%
2013-02-08	0	0.201	0.200	0.204	0.201	0.209	960,000	198,180	0.2064	4.020	4.000	4.080	4.020	4.180	48,000	4.1287	0.00%
2013-02-07	0	0.201	0.200	0.202	0.200	0.201	690,000	138,270	0.2004	4.020	4.000	4.040	4.000	4.020	34,500	4.0078	0.50%
2013-02-06	0	0.200	0.198	0.207	0.200	0.207	1,665,000	334,230	0.2007	4.000	3.960	4.140	4.000	4.140	83,250	4.0148	-3.38%
2013-02-05	0	0.207	0.207	0.210	0.206	0.215	1,780,000	375,080	0.2107	4.140	4.140	4.200	4.120	4.300	89,000	4.2144	-4.61%
2013-02-04	0	0.217	0.215	0.219	0.217	0.223	4,167,130	916,707	0.2200	4.340	4.300	4.380	4.340	4.460	208,357	4.3997	-2.69%
2013-02-01	0	0.223	0.222	0.227	0.223	0.230	690,000	156,735	0.2272	4.460	4.440	4.540	4.460	4.600	34,500	4.5430	-1.33%
2013-01-31	0	0.226	0.222	0.226	0.217	0.226	1,950,000	430,665	0.2209	4.520	4.440	4.520	4.340	4.520	97,500	4.4171	1.80%
2013-01-30	0	0.222	0.222	0.225	0.210	0.240	7,170,000	1,602,615	0.2235	4.440	4.440	4.500	4.200	4.800	358,500	4.4703	9.90%
2013-01-29	0	0.202	0.202	0.205	0.192	0.207	1,455,000	293,415	0.2017	4.040	4.040	4.100	3.840	4.140	72,750	4.0332	-1.94%
2013-01-28	0	0.206	0.204	0.206	0.205	0.213	2,655,000	555,690	0.2093	4.120	4.080	4.120	4.100	4.260	132,750	4.1860	-3.29%
2013-01-25	0	0.213	0.212	0.218	0.212	0.219	2,250,000	483,390	0.2148	4.260	4.240	4.360	4.240	4.380	112,500	4.2968	-2.74%
2013-01-24	0	0.219	0.219	0.223	0.218	0.222	5,337,500	1,171,320	0.2195	4.380	4.380	4.460	4.360	4.440	266,875	4.3890	-1.79%
2013-01-23	0	0.223	0.217	0.230	0.212	0.241	3,990,000	904,485	0.2267	4.460	4.340	4.600	4.240	4.820	199,500	4.5338	-7.08%
2013-01-22	0	0.240	0.240	0.244	0.238	0.255	5,303,000	1,317,570	0.2485	4.800	4.800	4.880	4.760	5.100	265,150	4.9691	-3.23%
2013-01-21	0	0.248	0.244	0.249	0.225	0.250	9,470,000	2,277,760	0.2405	4.960	4.880	4.980	4.500	5.000	473,500	4.8105	12.73%
2013-01-18	0	0.220	0.202	0.222	0.220	0.233	3,075,000	694,455	0.2258	4.400	4.040	4.440	4.400	4.660	153,750	4.5168	0.00%
2013-01-17	0	0.220	0.220	0.228	0.214	0.255	13,712,500	3,236,825	0.2360	4.400	4.400	4.560	4.280	5.100	685,625	4.7210	-6.38%
2013-01-16	0	0.235	0.236	0.238	0.188	0.248	13,005,005	2,970,616	0.2284	4.700	4.720	4.760	3.760	4.960	650,250	4.5684	20.51%
2013-01-15	0	0.195	0.190	0.195	0.164	0.218	10,657,500	2,103,660	0.1974	3.900	3.800	3.900	3.280	4.360	532,875	3.9478	21.12%
2013-01-14	0	0.161	0.161	0.167	0.152	0.171	3,600,000	598,140	0.1662	3.220	3.220	3.340	3.040	3.420	180,000	3.3230	7.33%
2013-01-11	0	0.150	0.145	0.152	0.142	0.150	255,000	37,860	0.1485	3.000	2.900	3.040	2.840	3.000	12,750	2.9694	5.63%
2013-01-10	0	0.142	0.142	0.152	0.142	0.147	135,000	19,320	0.1431	2.840	2.840	3.040	2.840	2.940	6,750	2.8622	-3.40%
2013-01-09	0	0.147	0.145	0.150	0.145	0.147	606,450	88,728	0.1463	2.940	2.900	3.000	2.900	2.940	30,323	2.9261	1.38%
2013-01-08	0	0.145	0.145	0.147	0.142	0.146	490,000	71,200	0.1453	2.900	2.900	2.940	2.840	2.920	24,500	2.9061	-0.68%
2013-01-07	0	0.146	0.139	0.146	0.146	0.147	195,000	28,485	0.1461	2.920	2.780	2.920	2.920	2.940	9,750	2.9215	5.80%
2013-01-04	0	0.138	0.138	0.141	0.120	0.138	1,894,500	252,555	0.1333	2.760	2.760	2.820	2.400	2.760	94,725	2.6662	0.73%
2013-01-03	0	0.137	0.137	0.143	0.137	0.141	435,000	60,735	0.1396	2.740	2.740	2.860	2.740	2.820	21,750	2.7924	-2.84%
2013-01-02	0	0.141	0.141	0.148	0.141	0.141	15,000	2,115	0.1410	2.820	2.820	2.960	2.820	2.820	750	2.8200	0.00%
2012-12-31	0	0.141	0.140	0.148	0.141	0.142	405,000	57,135	0.1411	2.820	2.800	2.960	2.820	2.840	20,250	2.8215	2.92%
2012-12-28	0	0.137	0.137	0.143	0.137	0.137	330,000	45,210	0.1370	2.740	2.740	2.860	2.740	2.740	16,500	2.7400	0.00%
2012-12-27	0	0.137	0.137	0.148	0.137	0.137	135,000	18,365	0.1360	2.740	2.740	2.960	2.740	2.740	6,750	2.7207	1.48%
2012-12-24	0	0.135	0.140	0.145	0.130	0.138	525,000	68,490	0.1305	2.700	2.800	2.900	2.600	2.760	26,250	2.6091	-6.90%
2012-12-21	0	0.145	0.145	0.149	0.145	0.149	630,000	92,430	0.1467	2.900	2.900	2.980	2.900	2.980	31,500	2.9343	-2.03%
2012-12-20	0	0.148	0.145	0.150	0.148	0.148	495,000	73,260	0.1480	2.960	2.900	3.000	2.960	2.960	24,750	2.9600	5.71%
2012-12-19	0	0.140	0.139	0.140	0.139	0.140	420,000	58,395	0.1390	2.800	2.780	2.800	2.780	2.800	21,000	2.7807	0.00%
2012-12-18	0	0.140	0.140	0.149	-	-	0	0	-	2.800	2.800	2.980	-	-	0	-	1.45%
2012-12-17	0	0.138	0.138	0.145	0.138	0.140	60,000	8,340	0.1390	2.760	2.760	2.900	2.760	2.800	3,000	2.7800	-1.43%
2012-12-14	0	0.140	0.140	0.150	-	-	0	0	-	2.800	2.800	3.000	-	-	0	-	0.00%
2012-12-13	0	0.140	0.140	0.147	0.140	0.140	105,000	14,700	0.1400	2.800	2.800	2.940	2.800	2.800	5,250	2.8000	-0.71%
2012-12-12	0	0.141	0.140	0.149	0.135	0.141	140,000	19,280	0.1377	2.820	2.800	2.980	2.700	2.820	7,000	2.7543	-5.37%
2012-12-11	0	0.149	0.145	0.150	0.149	0.150	435,000	65,055	0.1496	2.980	2.900	3.000	2.980	3.000	21,750	2.9910	2.76%
2012-12-10	0	0.145	0.143	0.147	0.145	0.150	750,000	110,970	0.1480	2.900	2.860	2.940	2.900	3.000	37,500	2.9592	0.69%
2012-12-07	0	0.144	0.137	0.144	-	-	5,000	635	0.1270	2.880	2.740	2.880	-	-	250	2.5400	-0.69%
2012-12-06	0	0.145	0.138	0.145	-	-	0	0	-	2.900	2.760	2.900	-	-	0	-	0.00%
2012-12-05	0	0.145	0.138	0.146	0.138	0.145	270,000	37,620	0.1393	2.900	2.760	2.920	2.760	2.900	13,500	2.7867	0.00%
2012-12-04	0	0.145	0.137	0.145	0.145	0.145	32,500	4,667	0.1436	2.900	2.740	2.900	2.900	2.900	1,625	2.8720	2.11%
2012-12-03	0	0.142	0.135	0.143	0.132	0.142	525,000	73,500	0.1400	2.840	2.700	2.860	2.640	2.840	26,250	2.8000	1.43%
2012-11-30	0	0.140	0.137	0.141	0.140	0.145	1,845,000	261,960	0.1420	2.800	2.740	2.820	2.800	2.900	92,250	2.8397	-1.41%
2012-11-29	0	0.142	0.141	0.147	0.142	0.145	150,000	21,540	0.1436	2.840	2.820	2.940	2.840	2.900	7,500	2.8720	-2.07%
2012-11-28	0	0.145	0.141	0.147	0.142	0.150	1,005,000	145,620	0.1449	2.900	2.820	2.940	2.840	3.000	50,250	2.8979	-3.97%
2012-11-27	0	0.151	0.151	0.152	0.142	0.151	1,125,000	167,160	0.1486	3.020	3.020	3.040	2.840	3.020	56,250	2.9717	2.72%
2012-11-26	0	0.147	0.140	0.148	-	-	0	0	-	2.940	2.800	2.960	-	-	0	-	0.00%
2012-11-23	0	0.147	0.141	0.149	0.143	0.147	555,000	81,045	0.1460	2.940	2.820	2.980	2.860	2.940	27,750	2.9205	2.08%
2012-11-22	0	0.144	0.139	0.147	0.144	0.145	540,000	77,790	0.1441	2.880	2.780	2.940	2.880	2.900	27,000	2.8811	-5.26%
2012-11-21	0	0.152	0.145	0.158	-	-	0	0	-	3.040	2.900	3.160	-	-	0	-	0.00%
2012-11-20	0	0.152	0.144	0.152	0.152	0.152	30,000	4,560	0.1520	3.040	2.880	3.040	3.040	3.040	1,500	3.0400	0.00%
2012-11-19	0	0.152	0.146	0.152	0.151	0.152	150,000	22,695	0.1513	3.040	2.920	3.040	3.020	3.040	7,500	3.0260	1.33%
2012-11-16	0	0.150	0.150	0.157	0.146	0.150	3,015,000	451,890	0.1499	3.000	3.000	3.140	2.920	3.000	150,750	2.9976	2.74%
2012-11-15	0	0.146	0.138	0.146	-	-	45,000	6,570	0.1460	2.920	2.760	2.920	-	-	2,250	2.9200	-1.35%
2012-11-14	0	0.148	0.146	0.159	-	-	0	0	-	2.960	2.920	3.180	-	-	0	-	0.00%
2012-11-13	0	0.148	0.147	0.160	-	-	0	0	-	2.960	2.940	3.200	-	-	0	-	0.00%
2012-11-12	0	0.148	0.148	0.163	0.148	0.148	405,000	59,940	0.1480	2.960	2.960	3.260	2.960	2.960	20,250	2.9600	-1.33%
2012-11-09	0	0.150	0.143	0.153	0.148	0.150	615,000	92,220	0.1500	3.000	2.860	3.060	2.960	3.000	30,750	2.9990	1.35%
2012-11-08	0	0.148	0.141	0.148	-	-	0	0	-	2.960	2.820	2.960	-	-	0	-	0.00%
2012-11-07	0	0.148	0.140	0.156	0.148	0.148	90,000	13,320	0.1480	2.960	2.800	3.120	2.960	2.960	4,500	2.9600	0.00%
2012-11-06	0	0.148	0.142	0.153	-	-	0	0	-	2.960	2.840	3.060	-	-	0	-	0.00%
2012-11-05	0	0.148	0.145	0.150	0.145	0.150	270,000	39,900	0.1478	2.960	2.900	3.000	2.900	3.000	13,500	2.9556	2.07%
2012-11-02	0	0.145	0.142	0.147	0.143	0.150	2,955,000	429,210	0.1452	2.900	2.840	2.940	2.860	3.000	147,750	2.9050	-7.05%
2012-11-01	0	0.156	0.142	0.156	0.144	0.157	135,000	19,635	0.1454	3.120	2.840	3.120	2.880	3.140	6,750	2.9089	8.33%
2012-10-31	0	0.144	0.144	0.158	0.144	0.144	75,000	10,800	0.1440	2.880	2.880	3.160	2.880	2.880	3,750	2.8800	-4.00%
2012-10-30	0	0.150	0.138	0.159	-	-	0	0	-	3.000	2.760	3.180	-	-	0	-	0.00%
2012-10-29	0	0.150	0.138	0.150	0.150	0.150	270,000	40,500	0.1500	3.000	2.760	3.000	3.000	3.000	13,500	3.0000	-0.66%
2012-10-26	0	0.151	0.150	0.160	0.150	0.155	735,000	111,300	0.1514	3.020	3.000	3.200	3.000	3.100	36,750	3.0286	-5.63%
2012-10-25	0	0.160	0.158	0.165	0.160	0.166	480,000	77,970	0.1624	3.200	3.160	3.300	3.200	3.320	24,000	3.2487	-3.61%
2012-10-24	0	0.166	0.150	0.166	-	-	0	0	-	3.320	3.000	3.320	-	-	0	-	0.00%
2012-10-22	0	0.166	0.159	0.166	0.159	0.167	465,000	74,325	0.1598	3.320	3.180	3.320	3.180	3.340	23,250	3.1968	4.40%
2012-10-19	0	0.159	0.147	0.160	0.147	0.164	1,215,000	181,515	0.1494	3.180	2.940	3.200	2.940	3.280	60,750	2.9879	6.00%
2012-10-18	0	0.150	0.146	0.158	0.150	0.160	517,500	77,760	0.1503	3.000	2.920	3.160	3.000	3.200	25,875	3.0052	-6.25%
2012-10-17	0	0.160	0.151	0.160	0.160	0.160	345,000	55,200	0.1600	3.200	3.020	3.200	3.200	3.200	17,250	3.2000	3.23%
2012-10-16	0	0.155	0.150	0.156	0.133	0.161	4,282,500	644,295	0.1504	3.100	3.000	3.120	2.660	3.220	214,125	3.0090	-3.73%
2012-10-15	0	0.161	0.152	0.161	-	-	0	0	-	3.220	3.040	3.220	-	-	0	-	0.00%
2012-10-12	0	0.161	0.156	0.162	0.150	0.164	2,415,000	370,500	0.1534	3.220	3.120	3.240	3.000	3.280	120,750	3.0683	-3.59%
2012-10-11	0	0.167	0.161	0.167	-	-	0	0	-	3.340	3.220	3.340	-	-	0	-	-1.18%
2012-10-10	0	0.169	0.165	0.169	0.161	0.169	705,000	116,745	0.1656	3.380	3.300	3.380	3.220	3.380	35,250	3.3119	-3.98%
2012-10-09	0	0.176	0.167	0.176	-	-	0	0	-	3.520	3.340	3.520	-	-	0	-	-1.12%
2012-10-08	0	0.178	0.169	0.178	0.173	0.179	75,000	13,065	0.1742	3.560	3.380	3.560	3.460	3.580	3,750	3.4840	3.49%
2012-10-05	0	0.172	0.172	0.176	0.170	0.185	1,200,000	206,550	0.1721	3.440	3.440	3.520	3.400	3.700	60,000	3.4425	-7.03%
2012-10-04	0	0.185	0.173	0.185	-	-	12,500	2,062	0.1650	3.700	3.460	3.700	-	-	625	3.2992	-1.07%
2012-10-03	0	0.187	0.172	0.187	-	-	0	0	-	3.740	3.440	3.740	-	-	0	-	-0.53%
2012-09-28	0	0.188	0.172	0.188	0.178	0.188	510,000	92,970	0.1823	3.760	3.440	3.760	3.560	3.760	25,500	3.6459	6.82%
2012-09-27	0	0.176	0.163	0.176	-	-	0	0	-	3.520	3.260	3.520	-	-	0	-	0.00%
2012-09-26	0	0.176	0.165	0.177	-	-	0	0	-	3.520	3.300	3.540	-	-	0	-	0.00%
2012-09-25	0	0.176	0.158	0.179	-	-	0	0	-	3.520	3.160	3.580	-	-	0	-	0.00%
2012-09-24	0	0.176	0.166	0.176	-	-	0	0	-	3.520	3.320	3.520	-	-	0	-	0.00%
2012-09-21	0	0.176	0.166	0.178	0.170	0.179	570,000	99,720	0.1749	3.520	3.320	3.560	3.400	3.580	28,500	3.4989	-1.12%
2012-09-20	0	0.178	0.166	0.178	-	-	0	0	-	3.560	3.320	3.560	-	-	0	-	-0.56%
2012-09-19	0	0.179	0.167	0.179	-	-	0	0	-	3.580	3.340	3.580	-	-	0	-	-0.56%
2012-09-18	0	0.180	0.172	0.180	0.172	0.180	1,110,000	193,230	0.1741	3.600	3.440	3.600	3.440	3.600	55,500	3.4816	4.65%
2012-09-17	0	0.172	0.167	0.174	0.166	0.175	585,000	100,065	0.1711	3.440	3.340	3.480	3.320	3.500	29,250	3.4210	-4.44%
2012-09-14	0	0.180	0.175	0.178	0.175	0.185	2,325,000	419,250	0.1803	3.600	3.500	3.560	3.500	3.700	116,250	3.6065	-6.74%
2012-09-13	0	0.193	0.185	0.193	0.193	0.193	15,000	2,895	0.1930	3.860	3.700	3.860	3.860	3.860	750	3.8600	-3.02%
2012-09-12	0	0.199	0.184	0.200	0.180	0.199	660,000	121,365	0.1839	3.980	3.680	4.000	3.600	3.980	33,000	3.6777	2.05%
2012-09-11	0	0.195	0.186	0.195	-	-	0	0	-	3.900	3.720	3.900	-	-	0	-	-3.94%
2012-09-10	0	0.203	0.185	0.204	0.185	0.203	300,000	55,845	0.1862	4.060	3.700	4.080	3.700	4.060	15,000	3.7230	-0.98%
2012-09-07	0	0.205	0.186	0.229	0.180	0.205	2,010,000	372,300	0.1852	4.100	3.720	4.580	3.600	4.100	100,500	3.7045	12.64%
2012-09-06	0	0.182	0.182	0.188	0.182	0.197	240,000	46,440	0.1935	3.640	3.640	3.760	3.640	3.940	12,000	3.8700	-10.78%
2012-09-05	0	0.204	0.185	0.204	0.204	0.204	75,000	15,300	0.2040	4.080	3.700	4.080	4.080	4.080	3,750	4.0800	7.37%
2012-09-04	0	0.190	0.190	0.194	0.181	0.195	495,000	93,840	0.1896	3.800	3.800	3.880	3.620	3.900	24,750	3.7915	4.97%
2012-09-03	0	0.181	0.174	0.197	0.181	0.181	165,000	29,865	0.1810	3.620	3.480	3.940	3.620	3.620	8,250	3.6200	-13.40%
2012-08-31	0	0.209	0.181	0.209	0.210	0.210	330,000	69,300	0.2100	4.180	3.620	4.180	4.200	4.200	16,500	4.2000	-1.88%
2012-08-30	0	0.213	0.184	0.213	0.215	0.215	15,000	3,225	0.2150	4.260	3.680	4.260	4.300	4.300	750	4.3000	3.90%
2012-08-29	0	0.205	0.192	0.205	0.204	0.205	105,000	21,510	0.2049	4.100	3.840	4.100	4.080	4.100	5,250	4.0971	7.89%
2012-08-28	0	0.190	0.186	0.195	0.190	0.192	660,000	125,445	0.1901	3.800	3.720	3.900	3.800	3.840	33,000	3.8014	-10.38%
2012-08-27	0	0.212	0.192	0.214	-	-	0	0	-	4.240	3.840	4.280	-	-	0	-	0.00%
2012-08-24	0	0.212	0.193	0.216	-	-	0	0	-	4.240	3.860	4.320	-	-	0	-	0.00%
2012-08-23	0	0.212	0.200	0.212	-	-	0	0	-	4.240	4.000	4.240	-	-	0	-	0.00%
2012-08-22	0	0.212	0.198	0.212	0.214	0.214	30,000	6,420	0.2140	4.240	3.960	4.240	4.280	4.280	1,500	4.2800	3.41%
2012-08-21	0	0.205	0.200	0.206	0.205	0.205	312,500	63,875	0.2044	4.100	4.000	4.120	4.100	4.100	15,625	4.0880	-2.38%
2012-08-20	0	0.210	0.190	0.210	0.210	0.210	15,000	3,150	0.2100	4.200	3.800	4.200	4.200	4.200	750	4.2000	7.69%
2012-08-17	0	0.195	0.193	0.195	0.195	0.205	2,010,000	393,600	0.1958	3.900	3.860	3.900	3.900	4.100	100,500	3.9164	-6.25%
2012-08-16	0	0.208	0.209	0.210	0.200	0.208	945,000	189,435	0.2005	4.160	4.180	4.200	4.000	4.160	47,250	4.0092	-4.59%
2012-08-15	0	0.218	0.205	0.218	0.200	0.220	930,000	190,245	0.2046	4.360	4.100	4.360	4.000	4.400	46,500	4.0913	-0.91%
2012-08-14	0	0.220	0.203	0.220	0.230	0.230	15,000	3,450	0.2300	4.400	4.060	4.400	4.600	4.600	750	4.6000	0.46%
2012-08-13	0	0.219	0.205	0.219	-	-	0	0	-	4.380	4.100	4.380	-	-	0	-	-6.01%
2012-08-10	0	0.233	0.200	0.233	0.225	0.235	315,000	71,025	0.2255	4.660	4.000	4.660	4.500	4.700	15,750	4.5095	3.56%
2012-08-09	0	0.225	0.210	0.225	-	-	0	0	-	4.500	4.200	4.500	-	-	0	-	-1.75%
2012-08-08	0	0.229	0.198	0.229	-	-	0	0	-	4.580	3.960	4.580	-	-	0	-	-0.43%
2012-08-07	0	0.230	0.205	0.220	0.210	0.230	165,000	35,100	0.2127	4.600	4.100	4.400	4.200	4.600	8,250	4.2545	9.52%
2012-08-06	0	0.210	0.199	0.212	0.210	0.215	225,000	47,325	0.2103	4.200	3.980	4.240	4.200	4.300	11,250	4.2067	-2.33%
2012-08-03	0	0.215	0.212	0.215	0.210	0.215	645,000	136,320	0.2113	4.300	4.240	4.300	4.200	4.300	32,250	4.2270	-6.52%
2012-08-02	0	0.230	0.210	0.230	0.205	0.240	450,000	94,305	0.2096	4.600	4.200	4.600	4.100	4.800	22,500	4.1913	4.55%
2012-08-01	0	0.220	0.212	0.220	0.240	0.240	15,000	3,600	0.2400	4.400	4.240	4.400	4.800	4.800	750	4.8000	-1.35%
2012-07-31	0	0.223	0.216	0.223	0.220	0.223	1,275,000	284,145	0.2229	4.460	4.320	4.460	4.400	4.460	63,750	4.4572	1.36%
2012-07-30	0	0.220	0.215	0.220	0.220	0.220	435,000	95,700	0.2200	4.400	4.300	4.400	4.400	4.400	21,750	4.4000	0.00%
2012-07-27	0	0.220	0.215	0.220	0.220	0.220	450,000	99,000	0.2200	4.400	4.300	4.400	4.400	4.400	22,500	4.4000	-4.35%
2012-07-26	0	0.230	0.227	0.230	-	-	0	0	-	4.600	4.540	4.600	-	-	0	-	-4.96%
2012-07-25	0	0.242	0.233	0.242	0.233	0.250	75,000	18,120	0.2416	4.840	4.660	4.840	4.660	5.000	3,750	4.8320	-3.20%
2012-07-24	0	0.250	-	0.255	-	-	0	0	-	5.000	-	5.100	-	-	0	-	0.00%
2012-07-23	0	0.250	0.233	0.250	-	-	0	0	-	5.000	4.660	5.000	-	-	0	-	0.00%
2012-07-20	0	0.250	0.235	0.250	-	-	0	0	-	5.000	4.700	5.000	-	-	0	-	0.00%
2012-07-19	0	0.250	0.220	0.250	0.239	0.250	165,000	39,900	0.2418	5.000	4.400	5.000	4.780	5.000	8,250	4.8364	8.70%
2012-07-18	0	0.230	0.215	0.238	-	-	0	0	-	4.600	4.300	4.760	-	-	0	-	0.00%
2012-07-17	0	0.230	0.230	0.234	0.230	0.230	135,000	31,050	0.2300	4.600	4.600	4.680	4.600	4.600	6,750	4.6000	-3.36%
2012-07-16	0	0.238	0.225	0.240	0.230	0.238	870,000	201,060	0.2311	4.760	4.500	4.800	4.600	4.760	43,500	4.6221	0.85%
2012-07-13	0	0.236	0.235	0.240	0.230	0.240	3,255,000	765,735	0.2352	4.720	4.700	4.800	4.600	4.800	162,750	4.7050	-5.60%
2012-07-12	0	0.250	0.235	0.250	0.235	0.250	465,000	112,575	0.2421	5.000	4.700	5.000	4.700	5.000	23,250	4.8419	0.00%
2012-07-11	0	0.250	0.246	0.255	0.240	0.250	3,150,000	761,040	0.2416	5.000	4.920	5.100	4.800	5.000	157,500	4.8320	-9.09%
2012-07-10	0	0.275	0.275	0.280	0.242	0.242	15,000	3,630	0.2420	5.500	5.500	5.600	4.840	4.840	750	4.8400	0.00%
2012-07-09	0	0.275	0.241	0.280	-	-	0	0	-	5.500	4.820	5.600	-	-	0	-	0.00%
2012-07-06	0	0.275	0.240	0.275	-	-	0	0	-	5.500	4.800	5.500	-	-	0	-	-1.79%
2012-07-05	0	0.280	0.245	0.280	-	-	0	0	-	5.600	4.900	5.600	-	-	0	-	-5.08%
2012-07-04	0	0.295	0.230	0.295	0.246	0.295	1,335,000	332,865	0.2493	5.900	4.600	5.900	4.920	5.900	66,750	4.9867	20.41%
2012-07-03	0	0.245	0.223	0.245	0.247	0.247	150,000	37,050	0.2470	4.900	4.460	4.900	4.940	4.940	7,500	4.9400	-0.81%
2012-06-29	0	0.247	0.226	0.249	-	-	0	0	-	4.940	4.520	4.980	-	-	0	-	0.00%
2012-06-28	0	0.247	0.230	0.248	0.220	0.247	570,000	127,395	0.2235	4.940	4.600	4.960	4.400	4.940	28,500	4.4700	-5.00%
2012-06-27	0	0.260	0.230	0.270	-	-	0	0	-	5.200	4.600	5.400	-	-	0	-	0.00%
2012-06-26	0	0.260	0.240	0.270	-	-	0	0	-	5.200	4.800	5.400	-	-	0	-	0.00%
2012-06-25	0	0.260	0.260	0.270	0.260	0.260	1,950,000	507,000	0.2600	5.200	5.200	5.400	5.200	5.200	97,500	5.2000	-3.70%
2012-06-22	0	0.270	0.240	0.290	-	-	0	0	-	5.400	4.800	5.800	-	-	0	-	0.00%
2012-06-21	0	0.270	0.250	0.290	-	-	0	0	-	5.400	5.000	5.800	-	-	0	-	0.00%
2012-06-20	0	0.270	0.255	0.290	-	-	0	0	-	5.400	5.100	5.800	-	-	0	-	0.00%
2012-06-19	0	0.270	0.232	0.275	-	-	0	0	-	5.400	4.640	5.500	-	-	0	-	0.00%
2012-06-18	0	0.270	0.231	0.280	-	-	0	0	-	5.400	4.620	5.600	-	-	0	-	0.00%
2012-06-15	0	0.270	0.250	0.280	-	-	0	0	-	5.400	5.000	5.600	-	-	0	-	0.00%
2012-06-14	0	0.270	0.240	0.280	-	-	0	0	-	5.400	4.800	5.600	-	-	0	-	0.00%
2012-06-13	0	0.270	0.260	0.290	-	-	0	0	-	5.400	5.200	5.800	-	-	0	-	0.00%
2012-06-12	0	0.270	0.240	0.285	0.270	0.275	300,000	81,750	0.2725	5.400	4.800	5.700	5.400	5.500	15,000	5.4500	0.00%
2012-06-11	0	0.270	0.260	0.290	-	-	0	0	-	5.400	5.200	5.800	-	-	0	-	0.00%
2012-06-08	0	0.270	0.240	0.280	-	-	0	0	-	5.400	4.800	5.600	-	-	0	-	0.00%
2012-06-07	0	0.270	0.260	0.280	0.270	0.270	90,000	24,300	0.2700	5.400	5.200	5.600	5.400	5.400	4,500	5.4000	0.00%
2012-06-06	0	0.270	0.270	0.285	0.270	0.270	30,000	8,100	0.2700	5.400	5.400	5.700	5.400	5.400	1,500	5.4000	0.00%
2012-06-05	0	0.270	0.270	0.285	0.270	0.285	180,000	50,850	0.2825	5.400	5.400	5.700	5.400	5.700	9,000	5.6500	0.00%
2012-06-04	0	0.270	0.270	0.280	0.270	0.270	30,000	8,100	0.2700	5.400	5.400	5.600	5.400	5.400	1,500	5.4000	-3.57%
2012-06-01	0	0.280	0.250	0.280	-	-	0	0	-	5.600	5.000	5.600	-	-	0	-	-1.75%
2012-05-31	0	0.285	0.255	0.285	-	-	0	0	-	5.700	5.100	5.700	-	-	0	-	0.00%
2012-05-30	0	0.285	0.265	0.285	-	-	0	0	-	5.700	5.300	5.700	-	-	0	-	0.00%
2012-05-29	0	0.285	0.285	0.290	0.280	0.285	240,000	67,875	0.2828	5.700	5.700	5.800	5.600	5.700	12,000	5.6562	0.00%
2012-05-28	0	0.285	0.265	0.290	-	-	0	0	-	5.700	5.300	5.800	-	-	0	-	0.00%
2012-05-25	0	0.285	0.285	0.290	0.275	0.280	135,000	37,725	0.2794	5.700	5.700	5.800	5.500	5.600	6,750	5.5889	5.56%
2012-05-24	0	0.270	0.270	0.275	0.270	0.270	300,000	81,000	0.2700	5.400	5.400	5.500	5.400	5.400	15,000	5.4000	-5.26%
2012-05-23	0	0.285	0.260	0.285	-	-	0	0	-	5.700	5.200	5.700	-	-	0	-	0.00%
2012-05-22	0	0.285	0.270	0.285	-	-	0	0	-	5.700	5.400	5.700	-	-	0	-	0.00%
2012-05-21	0	0.285	0.265	0.290	-	-	0	0	-	5.700	5.300	5.800	-	-	0	-	0.00%
2012-05-18	0	0.285	0.265	0.285	-	-	0	0	-	5.700	5.300	5.700	-	-	0	-	0.00%
2012-05-17	0	0.285	0.285	0.295	0.275	0.295	570,000	162,525	0.2851	5.700	5.700	5.900	5.500	5.900	28,500	5.7026	-5.00%
2012-05-16	0	0.300	0.275	0.295	0.275	0.300	2,745,000	808,575	0.2946	6.000	5.500	5.900	5.500	6.000	137,250	5.8913	0.00%
2012-05-15	0	0.300	0.275	0.300	0.265	0.300	2,055,000	591,525	0.2878	6.000	5.500	6.000	5.300	6.000	102,750	5.7569	3.45%
2012-05-14	0	0.290	0.265	0.290	0.280	0.290	630,000	178,800	0.2838	5.800	5.300	5.800	5.600	5.800	31,500	5.6762	0.00%
2012-05-11	0	0.290	0.260	0.290	-	-	0	0	-	5.800	5.200	5.800	-	-	0	-	0.00%
2012-05-10	0	0.290	0.265	0.290	-	-	0	0	-	5.800	5.300	5.800	-	-	0	-	0.00%
2012-05-09	0	0.290	0.265	0.290	0.290	0.290	905,000	263,575	0.2912	5.800	5.300	5.800	5.800	5.800	45,250	5.8249	0.00%
2012-05-08	0	0.290	0.265	0.300	0.290	0.290	1,365,000	395,850	0.2900	5.800	5.300	6.000	5.800	5.800	68,250	5.8000	1.75%
2012-05-07	0	0.285	0.265	0.300	-	-	0	0	-	5.700	5.300	6.000	-	-	0	-	0.00%
2012-05-04	0	0.285	0.285	0.300	0.275	0.295	225,000	64,950	0.2887	5.700	5.700	6.000	5.500	5.900	11,250	5.7733	-5.00%
2012-05-03	0	0.300	0.280	0.300	-	-	0	0	-	6.000	5.600	6.000	-	-	0	-	0.00%
2012-05-02	0	0.300	0.280	0.300	0.295	0.300	90,000	26,925	0.2992	6.000	5.600	6.000	5.900	6.000	4,500	5.9833	3.45%
2012-04-30	0	0.290	0.280	0.290	0.295	0.300	120,000	35,850	0.2988	5.800	5.600	5.800	5.900	6.000	6,000	5.9750	-3.33%
2012-04-27	0	0.300	0.295	0.300	0.270	0.300	2,240,000	643,050	0.2871	6.000	5.900	6.000	5.400	6.000	112,000	5.7415	5.26%
2012-04-26	0	0.285	0.275	0.285	0.285	0.310	1,005,000	289,800	0.2884	5.700	5.500	5.700	5.700	6.200	50,250	5.7672	-1.72%
2012-04-25	0	0.290	0.270	0.310	-	-	0	0	-	5.800	5.400	6.200	-	-	0	-	0.00%
2012-04-24	0	0.290	0.270	0.300	-	-	0	0	-	5.800	5.400	6.000	-	-	0	-	0.00%
2012-04-23	0	0.290	0.265	0.300	-	-	0	0	-	5.800	5.300	6.000	-	-	0	-	0.00%
2012-04-20	0	0.290	0.280	0.290	-	-	0	0	-	5.800	5.600	5.800	-	-	0	-	-3.33%
2012-04-19	0	0.300	0.275	0.300	0.275	0.300	210,000	61,125	0.2911	6.000	5.500	6.000	5.500	6.000	10,500	5.8214	-3.23%
2012-04-18	0	0.310	0.285	0.310	0.280	0.310	210,000	61,500	0.2929	6.200	5.700	6.200	5.600	6.200	10,500	5.8571	3.33%
2012-04-17	0	0.300	0.280	0.300	0.300	0.320	660,000	203,400	0.3082	6.000	5.600	6.000	6.000	6.400	33,000	6.1636	-3.23%
2012-04-16	0	0.310	0.285	0.310	0.285	0.310	1,500,000	442,800	0.2952	6.200	5.700	6.200	5.700	6.200	75,000	5.9040	0.00%
2012-04-13	0	0.310	0.280	0.310	-	-	0	0	-	6.200	5.600	6.200	-	-	0	-	-1.59%
2012-04-12	0	0.315	0.290	0.315	0.300	0.315	420,000	128,700	0.3064	6.300	5.800	6.300	6.000	6.300	21,000	6.1286	5.00%
2012-04-11	0	0.300	0.280	0.315	0.280	0.300	75,000	21,600	0.2880	6.000	5.600	6.300	5.600	6.000	3,750	5.7600	1.69%
2012-04-10	0	0.295	0.280	0.295	0.280	0.295	435,000	123,300	0.2834	5.900	5.600	5.900	5.600	5.900	21,750	5.6690	7.27%
2012-04-05	0	0.275	0.275	0.300	-	-	0	0	-	5.500	5.500	6.000	-	-	0	-	1.85%
2012-04-03	0	0.270	0.270	0.295	0.260	0.260	75,000	19,500	0.2600	5.400	5.400	5.900	5.200	5.200	3,750	5.2000	0.00%
2012-04-02	0	0.270	0.260	0.270	0.270	0.270	360,000	97,200	0.2700	5.400	5.200	5.400	5.400	5.400	18,000	5.4000	0.00%
2012-03-30	0	0.270	0.270	0.290	0.260	0.260	30,000	7,800	0.2600	5.400	5.400	5.800	5.200	5.200	1,500	5.2000	-3.57%
2012-03-29	0	0.280	0.260	0.300	-	-	0	0	-	5.600	5.200	6.000	-	-	0	-	0.00%
2012-03-28	0	0.280	0.280	0.300	0.280	0.280	330,000	92,625	0.2807	5.600	5.600	6.000	5.600	5.600	16,500	5.6136	-1.75%
2012-03-27	0	0.285	0.285	0.305	0.280	0.285	75,000	21,075	0.2810	5.700	5.700	6.100	5.600	5.700	3,750	5.6200	-3.39%
2012-03-26	0	0.295	0.280	0.305	0.295	0.295	15,000	4,425	0.2950	5.900	5.600	6.100	5.900	5.900	750	5.9000	5.36%
2012-03-23	0	0.280	0.260	0.295	-	-	0	0	-	5.600	5.200	5.900	-	-	0	-	0.00%
2012-03-22	0	0.280	0.280	0.295	-	-	15,000	4,200	0.2800	5.600	5.600	5.900	-	-	750	5.6000	0.00%
2012-03-21	0	0.280	0.270	0.295	0.280	0.280	240,000	67,200	0.2800	5.600	5.400	5.900	5.600	5.600	12,000	5.6000	0.00%
2012-03-20	0	0.280	0.280	0.290	0.275	0.275	15,000	4,125	0.2750	5.600	5.600	5.800	5.500	5.500	750	5.5000	-5.08%
2012-03-19	0	0.295	0.275	0.295	-	-	0	0	-	5.900	5.500	5.900	-	-	0	-	-1.67%
2012-03-16	0	0.300	0.290	0.310	0.290	0.310	315,000	95,400	0.3029	6.000	5.800	6.200	5.800	6.200	15,750	6.0571	-4.76%
2012-03-15	0	0.315	0.290	0.315	-	-	0	0	-	6.300	5.800	6.300	-	-	0	-	-1.56%
2012-03-14	0	0.320	0.295	0.325	-	-	0	0	-	6.400	5.900	6.500	-	-	0	-	0.00%
2012-03-13	0	0.320	0.295	0.320	0.295	0.320	964,000	297,855	0.3090	6.400	5.900	6.400	5.900	6.400	48,200	6.1796	0.00%
2012-03-12	0	0.320	0.305	0.320	0.290	0.325	1,440,000	452,775	0.3144	6.400	6.100	6.400	5.800	6.500	72,000	6.2885	3.23%
2012-03-09	0	0.310	0.300	0.310	0.300	0.310	225,000	69,600	0.3093	6.200	6.000	6.200	6.000	6.200	11,250	6.1867	-3.12%
2012-03-08	0	0.320	0.300	0.320	0.300	0.320	180,000	54,300	0.3017	6.400	6.000	6.400	6.000	6.400	9,000	6.0333	0.00%
2012-03-07	0	0.320	0.300	0.320	0.300	0.320	60,000	18,300	0.3050	6.400	6.000	6.400	6.000	6.400	3,000	6.1000	0.00%
2012-03-06	0	0.320	0.315	0.325	0.320	0.340	1,320,000	430,650	0.3263	6.400	6.300	6.500	6.400	6.800	66,000	6.5250	-5.88%
2012-03-05	0	0.340	0.320	0.340	0.330	0.345	4,380,000	1,477,800	0.3374	6.800	6.400	6.800	6.600	6.900	219,000	6.7479	0.00%
2012-03-02	0	0.340	0.320	0.340	0.310	0.340	4,920,000	1,602,075	0.3256	6.800	6.400	6.800	6.200	6.800	246,000	6.5125	6.25%
2012-03-01	0	0.320	0.305	0.320	0.305	0.320	3,765,000	1,169,325	0.3106	6.400	6.100	6.400	6.100	6.400	188,250	6.2116	6.67%
2012-02-29	0	0.300	0.285	0.300	0.300	0.300	30,000	9,000	0.3000	6.000	5.700	6.000	6.000	6.000	1,500	6.0000	0.00%
2012-02-28	0	0.300	0.300	0.310	0.290	0.310	2,790,000	824,325	0.2955	6.000	6.000	6.200	5.800	6.200	139,500	5.9091	7.14%
2012-02-27	0	0.280	0.270	0.285	0.280	0.295	585,000	166,650	0.2849	5.600	5.400	5.700	5.600	5.900	29,250	5.6974	1.82%
2012-02-24	0	0.275	0.270	0.275	0.265	0.275	30,000	8,100	0.2700	5.500	5.400	5.500	5.300	5.500	1,500	5.4000	-1.79%
2012-02-23	0	0.280	0.270	0.285	-	-	0	0	-	5.600	5.400	5.700	-	-	0	-	0.00%
2012-02-22	0	0.280	0.280	0.285	0.280	0.285	1,080,000	304,650	0.2821	5.600	5.600	5.700	5.600	5.700	54,000	5.6417	3.70%
2012-02-21	0	0.270	0.270	0.275	0.265	0.270	765,000	203,925	0.2666	5.400	5.400	5.500	5.300	5.400	38,250	5.3314	0.00%
2012-02-20	0	0.270	0.270	0.280	0.270	0.280	615,000	168,225	0.2735	5.400	5.400	5.600	5.400	5.600	30,750	5.4707	3.85%
2012-02-17	0	0.260	0.260	0.275	0.260	0.280	2,535,000	663,450	0.2617	5.200	5.200	5.500	5.200	5.600	126,750	5.2343	-1.89%
2012-02-16	0	0.265	0.265	0.270	0.260	0.285	3,420,000	910,275	0.2662	5.300	5.300	5.400	5.200	5.700	171,000	5.3232	-7.02%
2012-02-15	0	0.285	0.285	0.290	0.285	0.320	3,690,000	1,081,050	0.2930	5.700	5.700	5.800	5.700	6.400	184,500	5.8593	-10.94%
2012-02-14	0	0.320	0.290	0.320	0.285	0.320	165,000	50,175	0.3041	6.400	5.800	6.400	5.700	6.400	8,250	6.0818	3.23%
2012-02-13	0	0.310	0.295	0.320	-	-	0	0	-	6.200	5.900	6.400	-	-	0	-	0.00%
2012-02-10	0	0.310	0.295	0.320	0.300	0.340	1,530,000	483,000	0.3157	6.200	5.900	6.400	6.000	6.800	76,500	6.3137	-6.06%
2012-02-09	0	0.330	0.325	0.330	0.325	0.330	255,000	83,625	0.3279	6.600	6.500	6.600	6.500	6.600	12,750	6.5588	0.00%
2012-02-08	0	0.330	0.325	0.330	0.330	0.330	450,000	148,500	0.3300	6.600	6.500	6.600	6.600	6.600	22,500	6.6000	-2.94%
2012-02-07	0	0.340	0.330	0.340	0.330	0.350	1,440,000	485,700	0.3373	6.800	6.600	6.800	6.600	7.000	72,000	6.7458	-1.45%
2012-02-06	0	0.345	0.335	0.350	0.320	0.350	765,000	263,100	0.3439	6.900	6.700	7.000	6.400	7.000	38,250	6.8784	1.47%
2012-02-03	0	0.340	0.325	0.340	0.320	0.345	5,250,000	1,752,750	0.3339	6.800	6.500	6.800	6.400	6.900	262,500	6.6771	0.00%
2012-02-02	0	0.340	0.320	0.340	0.320	0.340	435,000	143,475	0.3298	6.800	6.400	6.800	6.400	6.800	21,750	6.5966	0.00%
2012-02-01	0	0.340	0.325	0.340	0.320	0.340	3,435,000	1,144,800	0.3333	6.800	6.500	6.800	6.400	6.800	171,750	6.6655	4.62%
2012-01-31	0	0.325	0.320	0.325	0.325	0.325	375,000	121,875	0.3250	6.500	6.400	6.500	6.500	6.500	18,750	6.5000	0.00%
2012-01-30	0	0.325	0.320	0.330	0.305	0.340	3,525,000	1,156,875	0.3282	6.500	6.400	6.600	6.100	6.800	176,250	6.5638	1.56%
2012-01-27	0	0.320	0.320	0.325	0.320	0.320	180,000	57,600	0.3200	6.400	6.400	6.500	6.400	6.400	9,000	6.4000	-1.54%
2012-01-26	0	0.325	0.280	0.325	-	-	0	0	-	6.500	5.600	6.500	-	-	0	-	0.00%
2012-01-20	0	0.325	0.310	0.325	0.310	0.330	1,822,500	580,950	0.3188	6.500	6.200	6.500	6.200	6.600	91,125	6.3753	1.56%
2012-01-19	0	0.320	0.310	0.320	0.295	0.325	7,305,000	2,254,650	0.3086	6.400	6.200	6.400	5.900	6.500	365,250	6.1729	8.47%
2012-01-18	0	0.295	0.285	0.295	0.285	0.300	165,000	47,475	0.2877	5.900	5.700	5.900	5.700	6.000	8,250	5.7545	0.00%
2012-01-17	0	0.295	0.285	0.295	0.300	0.300	390,000	117,000	0.3000	5.900	5.700	5.900	6.000	6.000	19,500	6.0000	-1.67%
2012-01-16	0	0.300	0.285	0.300	0.290	0.300	1,800,000	530,025	0.2945	6.000	5.700	6.000	5.800	6.000	90,000	5.8892	3.45%
2012-01-13	0	0.290	0.280	0.290	0.280	0.295	795,000	230,100	0.2894	5.800	5.600	5.800	5.600	5.900	39,750	5.7887	3.57%
2012-01-12	0	0.280	0.275	0.285	0.280	0.280	285,000	79,800	0.2800	5.600	5.500	5.700	5.600	5.600	14,250	5.6000	0.00%
2012-01-11	0	0.280	0.270	0.290	0.270	0.280	330,000	91,200	0.2764	5.600	5.400	5.800	5.400	5.600	16,500	5.5273	0.00%
2012-01-10	0	0.280	0.280	0.285	0.280	0.280	780,000	218,400	0.2800	5.600	5.600	5.700	5.600	5.600	39,000	5.6000	0.00%
2012-01-09	0	0.280	0.280	0.290	0.270	0.295	2,640,000	747,525	0.2832	5.600	5.600	5.800	5.400	5.900	132,000	5.6631	3.70%
2012-01-06	0	0.270	0.255	0.270	0.245	0.270	7,950,000	2,040,405	0.2567	5.400	5.100	5.400	4.900	5.400	397,500	5.1331	8.00%
2012-01-05	0	0.250	0.240	0.250	0.234	0.250	600,000	147,195	0.2453	5.000	4.800	5.000	4.680	5.000	30,000	4.9065	0.81%
2012-01-04	0	0.248	0.248	0.255	0.240	0.265	3,965,000	986,735	0.2489	4.960	4.960	5.100	4.800	5.300	198,250	4.9772	3.33%
2012-01-03	0	0.240	0.233	0.240	0.229	0.249	3,120,000	740,340	0.2373	4.800	4.660	4.800	4.580	4.980	156,000	4.7458	10.60%
2011-12-30	0	0.217	0.217	0.225	0.216	0.230	450,000	99,540	0.2212	4.340	4.340	4.500	4.320	4.600	22,500	4.4240	-1.36%
2011-12-29	0	0.220	0.218	0.234	-	-	0	0	-	4.400	4.360	4.680	-	-	0	-	0.00%
2011-12-28	0	0.220	0.220	0.230	0.220	0.220	150,000	33,000	0.2200	4.400	4.400	4.600	4.400	4.400	7,500	4.4000	0.00%
2011-12-23	0	0.220	0.220	0.230	0.220	0.220	237,500	52,125	0.2195	4.400	4.400	4.600	4.400	4.400	11,875	4.3895	0.00%
2011-12-22	0	0.220	0.216	0.230	0.220	0.220	150,000	33,000	0.2200	4.400	4.320	4.600	4.400	4.400	7,500	4.4000	-1.35%
2011-12-21	0	0.223	0.220	0.235	0.223	0.245	1,140,000	264,300	0.2318	4.460	4.400	4.700	4.460	4.900	57,000	4.6368	-5.51%
2011-12-20	0	0.236	0.230	0.236	0.233	0.240	1,560,000	368,685	0.2363	4.720	4.600	4.720	4.660	4.800	78,000	4.7267	3.96%
2011-12-19	0	0.227	0.222	0.228	0.222	0.240	7,860,000	1,815,810	0.2310	4.540	4.440	4.560	4.440	4.800	393,000	4.6204	1.79%
2011-12-16	0	0.223	0.220	0.225	0.218	0.235	4,500,000	1,011,720	0.2248	4.460	4.400	4.500	4.360	4.700	225,000	4.4965	2.76%
2011-12-15	0	0.217	0.213	0.217	0.213	0.227	4,740,000	1,039,620	0.2193	4.340	4.260	4.340	4.260	4.540	237,000	4.3866	3.83%
2011-12-14	0	0.209	0.209	0.210	0.201	0.220	3,240,000	682,590	0.2107	4.180	4.180	4.200	4.020	4.400	162,000	4.2135	2.45%
2011-12-13	0	0.204	0.198	0.204	0.190	0.208	2,520,000	497,325	0.1974	4.080	3.960	4.080	3.800	4.160	126,000	3.9470	7.37%
2011-12-12	0	0.190	0.190	0.195	0.190	0.191	2,145,000	407,895	0.1902	3.800	3.800	3.900	3.800	3.820	107,250	3.8032	-0.52%
2011-12-09	0	0.191	0.191	0.192	0.190	0.195	870,000	166,530	0.1914	3.820	3.820	3.840	3.800	3.900	43,500	3.8283	-2.05%
2011-12-08	0	0.195	0.195	0.199	0.195	0.195	420,000	81,900	0.1950	3.900	3.900	3.980	3.900	3.900	21,000	3.9000	0.00%
2011-12-07	0	0.195	0.193	0.195	0.195	0.200	435,000	86,415	0.1987	3.900	3.860	3.900	3.900	4.000	21,750	3.9731	-2.50%
2011-12-06	0	0.200	0.192	0.200	-	-	0	0	-	4.000	3.840	4.000	-	-	0	-	-0.99%
2011-12-05	0	0.202	0.193	0.202	0.191	0.202	60,000	11,625	0.1938	4.040	3.860	4.040	3.820	4.040	3,000	3.8750	5.21%
2011-12-02	0	0.192	0.192	0.203	0.192	0.192	45,000	8,640	0.1920	3.840	3.840	4.060	3.840	3.840	2,250	3.8400	0.00%
2011-12-01	0	0.192	0.196	0.205	0.191	0.201	1,245,000	247,935	0.1991	3.840	3.920	4.100	3.820	4.020	62,250	3.9829	-8.57%
2011-11-30	0	0.210	0.210	0.214	0.202	0.202	1,980,000	399,960	0.2020	4.200	4.200	4.280	4.040	4.040	99,000	4.0400	-2.78%
2011-11-29	0	0.216	0.208	0.216	0.218	0.223	300,000	66,270	0.2209	4.320	4.160	4.320	4.360	4.460	15,000	4.4180	1.89%
2011-11-28	0	0.212	0.207	0.212	0.201	0.212	1,290,000	268,005	0.2078	4.240	4.140	4.240	4.020	4.240	64,500	4.1551	3.41%
2011-11-25	0	0.205	0.197	0.206	0.185	0.210	2,055,000	401,310	0.1953	4.100	3.940	4.120	3.700	4.200	102,750	3.9057	5.13%
2011-11-24	0	0.195	0.184	0.195	0.167	0.196	1,800,000	326,505	0.1814	3.900	3.680	3.900	3.340	3.920	90,000	3.6278	5.98%
2011-11-23	0	0.184	0.168	0.184	0.163	0.185	3,180,000	548,535	0.1725	3.680	3.360	3.680	3.260	3.700	159,000	3.4499	8.24%
2011-11-22	0	0.170	0.168	0.170	0.154	0.172	990,000	162,885	0.1645	3.400	3.360	3.400	3.080	3.440	49,500	3.2906	11.11%
2011-11-21	0	0.153	0.151	0.169	0.153	0.153	180,000	27,540	0.1530	3.060	3.020	3.380	3.060	3.060	9,000	3.0600	-12.07%
2011-11-18	0	0.174	0.162	0.174	0.174	0.175	75,000	13,065	0.1742	3.480	3.240	3.480	3.480	3.500	3,750	3.4840	0.00%
2011-11-17	0	0.174	0.162	0.174	0.174	0.176	195,000	34,110	0.1749	3.480	3.240	3.480	3.480	3.520	9,750	3.4985	-1.14%
2011-11-16	0	0.176	0.176	0.183	0.176	0.182	4,350,000	784,770	0.1804	3.520	3.520	3.660	3.520	3.640	217,500	3.6081	-2.76%
2011-11-15	0	0.181	0.180	0.190	0.180	0.181	900,000	162,360	0.1804	3.620	3.600	3.800	3.600	3.620	45,000	3.6080	0.56%
2011-11-14	0	0.180	0.180	0.185	0.180	0.180	540,000	98,400	0.1822	3.600	3.600	3.700	3.600	3.600	27,000	3.6444	-2.70%
2011-11-11	0	0.185	0.182	0.192	0.180	0.194	675,000	125,370	0.1857	3.700	3.640	3.840	3.600	3.880	33,750	3.7147	1.65%
2011-11-10	0	0.182	0.182	0.190	0.181	0.185	1,410,000	259,350	0.1839	3.640	3.640	3.800	3.620	3.700	70,500	3.6787	-1.09%
2011-11-09	0	0.184	0.184	0.190	0.184	0.191	1,455,000	272,505	0.1873	3.680	3.680	3.800	3.680	3.820	72,750	3.7458	-3.16%
2011-11-08	0	0.190	0.187	0.190	0.190	0.191	915,000	174,120	0.1903	3.800	3.740	3.800	3.800	3.820	45,750	3.8059	-5.00%
2011-11-07	0	0.200	0.191	0.206	0.190	0.200	2,040,000	395,625	0.1939	4.000	3.820	4.120	3.800	4.000	102,000	3.8787	0.00%
2011-11-04	0	0.200	0.194	0.200	0.190	0.200	3,165,000	615,015	0.1943	4.000	3.880	4.000	3.800	4.000	158,250	3.8864	5.26%
2011-11-03	0	0.190	0.188	0.194	0.183	0.195	255,000	48,345	0.1896	3.800	3.760	3.880	3.660	3.900	12,750	3.7918	-4.52%
2011-11-02	0	0.199	0.191	0.199	0.191	0.211	3,695,000	714,440	0.1934	3.980	3.820	3.980	3.820	4.220	184,750	3.8671	-6.57%
2011-11-01	0	0.213	0.203	0.213	-	-	0	0	-	4.260	4.060	4.260	-	-	0	-	-2.74%
2011-10-31	0	0.219	0.203	0.219	0.200	0.224	5,115,000	1,059,810	0.2072	4.380	4.060	4.380	4.000	4.480	255,750	4.1439	1.39%
2011-10-28	0	0.216	0.216	0.220	0.216	0.220	2,235,000	489,585	0.2191	4.320	4.320	4.400	4.320	4.400	111,750	4.3811	-1.82%
2011-10-27	0	0.220	0.220	0.226	0.218	0.234	11,265,000	2,510,310	0.2228	4.400	4.400	4.520	4.360	4.680	563,250	4.4568	-4.35%
2011-10-26	0	0.230	0.225	0.235	0.230	0.230	180,000	41,400	0.2300	4.600	4.500	4.700	4.600	4.600	9,000	4.6000	-1.71%
2011-10-25	0	0.234	0.225	0.234	-	-	0	0	-	4.680	4.500	4.680	-	-	0	-	0.00%
2011-10-24	0	0.234	0.233	0.234	0.232	0.250	4,050,000	960,300	0.2371	4.680	4.660	4.680	4.640	5.000	202,500	4.7422	-2.09%
2011-10-21	0	0.239	0.230	0.239	0.200	0.239	2,580,000	559,755	0.2170	4.780	4.600	4.780	4.000	4.780	129,000	4.3392	9.63%
2011-10-20	0	0.218	0.217	0.226	0.217	0.218	555,000	120,945	0.2179	4.360	4.340	4.520	4.340	4.360	27,750	4.3584	-3.96%
2011-10-19	0	0.227	0.222	0.227	0.222	0.227	150,000	33,735	0.2249	4.540	4.440	4.540	4.440	4.540	7,500	4.4980	-0.44%
2011-10-18	0	0.228	0.222	0.228	0.221	0.230	255,010	57,692	0.2262	4.560	4.440	4.560	4.420	4.600	12,751	4.5247	-4.60%
2011-10-17	0	0.239	0.225	0.240	0.211	0.239	6,615,000	1,518,690	0.2296	4.780	4.500	4.800	4.220	4.780	330,750	4.5917	8.64%
2011-10-14	0	0.220	0.220	0.228	0.220	0.235	165,000	36,540	0.2215	4.400	4.400	4.560	4.400	4.700	8,250	4.4291	-4.35%
2011-10-13	0	0.230	0.225	0.230	0.223	0.233	1,090,000	245,080	0.2248	4.600	4.500	4.600	4.460	4.660	54,500	4.4969	-3.36%
2011-10-12	0	0.238	0.230	0.238	0.220	0.240	975,000	225,930	0.2317	4.760	4.600	4.760	4.400	4.800	48,750	4.6345	8.18%
2011-10-11	0	0.220	0.220	0.230	0.220	0.229	2,295,000	512,745	0.2234	4.400	4.400	4.600	4.400	4.580	114,750	4.4684	0.00%
2011-10-10	0	0.220	0.220	0.229	0.220	0.220	270,000	59,400	0.2200	4.400	4.400	4.580	4.400	4.400	13,500	4.4000	0.00%
2011-10-07	0	0.220	0.220	0.227	0.220	0.230	150,000	33,915	0.2261	4.400	4.400	4.540	4.400	4.600	7,500	4.5220	-4.35%
2011-10-06	0	0.230	0.222	0.230	0.228	0.238	2,730,000	628,065	0.2301	4.600	4.440	4.600	4.560	4.760	136,500	4.6012	-8.00%
2011-10-04	0	0.250	0.231	0.250	0.231	0.250	4,620,000	1,106,085	0.2394	5.000	4.620	5.000	4.620	5.000	231,000	4.7882	2.88%
2011-10-03	0	0.243	0.220	0.249	0.220	0.243	3,975,000	925,740	0.2329	4.860	4.400	4.980	4.400	4.860	198,750	4.6578	0.41%
2011-09-30	0	0.242	0.242	0.245	0.224	0.236	1,320,000	306,195	0.2320	4.840	4.840	4.900	4.480	4.720	66,000	4.6393	-1.22%
2011-09-28	0	0.245	0.237	0.250	0.236	0.245	480,000	115,170	0.2399	4.900	4.740	5.000	4.720	4.900	24,000	4.7987	-7.55%
2011-09-27	0	0.265	0.238	0.265	0.220	0.270	5,085,000	1,221,765	0.2403	5.300	4.760	5.300	4.400	5.400	254,250	4.8054	6.43%
2011-09-26	0	0.249	0.225	0.249	0.220	0.249	1,305,000	303,915	0.2329	4.980	4.500	4.980	4.400	4.980	65,250	4.6577	-2.35%
2011-09-23	0	0.255	0.249	0.255	0.230	0.275	1,605,000	399,750	0.2491	5.100	4.980	5.100	4.600	5.500	80,250	4.9813	0.00%
2011-09-22	0	0.255	0.230	0.260	0.210	0.255	3,180,000	754,965	0.2374	5.100	4.600	5.200	4.200	5.100	159,000	4.7482	6.25%
2011-09-21	0	0.240	0.230	0.242	0.228	0.240	675,000	157,125	0.2328	4.800	4.600	4.840	4.560	4.800	33,750	4.6556	4.80%
2011-09-20	0	0.229	0.224	0.229	0.220	0.230	735,000	165,075	0.2246	4.580	4.480	4.580	4.400	4.600	36,750	4.4918	1.78%
2011-09-19	0	0.225	0.220	0.230	0.220	0.225	315,000	70,140	0.2227	4.500	4.400	4.600	4.400	4.500	15,750	4.4533	-2.17%
2011-09-16	0	0.230	0.230	0.234	0.230	0.236	1,410,000	328,995	0.2333	4.600	4.600	4.680	4.600	4.720	70,500	4.6666	0.44%
2011-09-15	0	0.229	0.219	0.229	0.220	0.250	3,375,000	776,715	0.2301	4.580	4.380	4.580	4.400	5.000	168,750	4.6028	-8.40%
2011-09-14	0	0.250	0.244	0.250	0.244	0.250	795,000	194,820	0.2451	5.000	4.880	5.000	4.880	5.000	39,750	4.9011	0.81%
2011-09-12	0	0.248	0.248	0.250	0.245	0.255	3,225,000	805,200	0.2497	4.960	4.960	5.000	4.900	5.100	161,250	4.9935	-6.42%
2011-09-09	0	0.265	0.265	0.275	0.265	0.265	60,000	15,900	0.2650	5.300	5.300	5.500	5.300	5.300	3,000	5.3000	-3.64%
2011-09-08	0	0.275	0.265	0.270	0.260	0.280	1,680,000	462,900	0.2755	5.500	5.300	5.400	5.200	5.600	84,000	5.5107	5.77%
2011-09-07	0	0.260	0.260	0.265	0.255	0.295	3,180,000	839,700	0.2641	5.200	5.200	5.300	5.100	5.900	159,000	5.2811	-8.77%
2011-09-06	0	0.285	0.270	0.285	0.265	0.285	810,000	225,450	0.2783	5.700	5.400	5.700	5.300	5.700	40,500	5.5667	0.00%
2011-09-05	0	0.285	0.270	0.285	0.290	0.290	15,000	4,350	0.2900	5.700	5.400	5.700	5.800	5.800	750	5.8000	-1.72%
2011-09-02	0	0.290	0.275	0.290	0.270	0.290	1,050,000	298,650	0.2844	5.800	5.500	5.800	5.400	5.800	52,500	5.6886	7.41%
2011-09-01	0	0.270	0.265	0.270	0.265	0.290	945,000	255,225	0.2701	5.400	5.300	5.400	5.300	5.800	47,250	5.4016	-1.82%
2011-08-31	0	0.275	0.275	0.285	0.270	0.290	2,250,000	641,400	0.2851	5.500	5.500	5.700	5.400	5.800	112,500	5.7013	-1.79%
2011-08-30	0	0.280	0.280	0.290	0.280	0.280	165,000	46,200	0.2800	5.600	5.600	5.800	5.600	5.600	8,250	5.6000	0.00%
2011-08-29	0	0.280	0.275	0.280	0.280	0.280	600,000	168,000	0.2800	5.600	5.500	5.600	5.600	5.600	30,000	5.6000	-3.45%
2011-08-26	0	0.290	0.285	0.290	0.285	0.310	1,290,000	376,950	0.2922	5.800	5.700	5.800	5.700	6.200	64,500	5.8442	0.00%
2011-08-25	0	0.290	0.285	0.290	0.290	0.300	270,000	79,275	0.2936	5.800	5.700	5.800	5.800	6.000	13,500	5.8722	0.00%
2011-08-24	0	0.290	0.290	0.295	0.290	0.295	675,000	197,250	0.2922	5.800	5.800	5.900	5.800	5.900	33,750	5.8444	-1.69%
2011-08-23	0	0.295	0.285	0.300	0.265	0.300	1,635,000	479,325	0.2932	5.900	5.700	6.000	5.300	6.000	81,750	5.8633	3.51%
2011-08-22	0	0.285	0.270	0.285	0.260	0.290	1,650,000	444,375	0.2693	5.700	5.400	5.700	5.200	5.800	82,500	5.3864	1.79%
2011-08-19	0	0.280	0.260	0.280	0.260	0.295	1,095,000	295,050	0.2695	5.600	5.200	5.600	5.200	5.900	54,750	5.3890	-1.75%
2011-08-18	0	0.285	0.270	0.285	0.285	0.285	3,120,000	889,200	0.2850	5.700	5.400	5.700	5.700	5.700	156,000	5.7000	-3.39%
2011-08-17	0	0.295	0.285	0.295	0.285	0.305	3,270,000	936,375	0.2864	5.900	5.700	5.900	5.700	6.100	163,500	5.7271	3.51%
2011-08-16	0	0.285	0.280	0.290	0.270	0.285	2,970,000	814,950	0.2744	5.700	5.600	5.800	5.400	5.700	148,500	5.4879	9.62%
2011-08-15	0	0.260	0.255	0.260	0.260	0.270	900,000	235,500	0.2617	5.200	5.100	5.200	5.200	5.400	45,000	5.2333	-3.70%
2011-08-12	0	0.270	0.255	0.275	0.250	0.275	7,337,500	1,930,800	0.2631	5.400	5.100	5.500	5.000	5.500	366,875	5.2628	-1.82%
2011-08-11	0	0.275	0.265	0.275	0.260	0.285	1,110,000	295,800	0.2665	5.500	5.300	5.500	5.200	5.700	55,500	5.3297	-3.51%
2011-08-10	0	0.285	0.280	0.285	0.280	0.310	1,305,000	378,525	0.2901	5.700	5.600	5.700	5.600	6.200	65,250	5.8011	-3.39%
2011-08-09	0	0.295	0.280	0.295	0.275	0.310	1,335,000	379,575	0.2843	5.900	5.600	5.900	5.500	6.200	66,750	5.6865	-7.81%
2011-08-08	0	0.320	0.300	0.320	0.285	0.320	1,620,000	482,100	0.2976	6.400	6.000	6.400	5.700	6.400	81,000	5.9519	-1.54%
2011-08-05	0	0.325	0.310	0.325	0.300	0.325	1,530,000	479,700	0.3135	6.500	6.200	6.500	6.000	6.500	76,500	6.2706	-2.99%
2011-08-04	0	0.335	0.335	0.345	0.325	0.335	1,875,000	615,450	0.3282	6.700	6.700	6.900	6.500	6.700	93,750	6.5648	1.52%
2011-08-03	0	0.330	0.330	0.335	0.315	0.335	11,730,000	3,759,975	0.3205	6.600	6.600	6.700	6.300	6.700	586,500	6.4109	-4.35%
2011-08-02	0	0.345	0.335	0.345	0.330	0.345	1,320,000	438,750	0.3324	6.900	6.700	6.900	6.600	6.900	66,000	6.6477	4.55%
2011-08-01	0	0.330	0.330	0.345	0.330	0.340	285,000	94,800	0.3326	6.600	6.600	6.900	6.600	6.800	14,250	6.6526	-2.94%
2011-07-29	0	0.340	0.335	0.340	0.335	0.345	4,065,000	1,385,175	0.3408	6.800	6.700	6.800	6.700	6.900	203,250	6.8151	-1.45%
2011-07-28	0	0.345	0.340	0.345	0.340	0.345	45,000	15,450	0.3433	6.900	6.800	6.900	6.800	6.900	2,250	6.8667	0.00%
2011-07-27	0	0.345	0.340	0.345	0.340	0.350	2,370,000	810,375	0.3419	6.900	6.800	6.900	6.800	7.000	118,500	6.8386	1.47%
2011-07-26	0	0.340	0.340	0.345	0.330	0.355	3,270,000	1,126,275	0.3444	6.800	6.800	6.900	6.600	7.100	163,500	6.8885	-5.56%
2011-07-25	0	0.360	0.355	0.360	0.355	0.360	5,160,000	1,831,950	0.3550	7.200	7.100	7.200	7.100	7.200	258,000	7.1006	0.00%
2011-07-22	0	0.360	0.355	0.360	0.345	0.360	16,620,000	5,878,275	0.3537	7.200	7.100	7.200	6.900	7.200	831,000	7.0737	1.41%
2011-07-21	0	0.355	0.355	0.360	0.355	0.360	2,175,000	772,725	0.3553	7.100	7.100	7.200	7.100	7.200	108,750	7.1055	-1.39%
2011-07-20	0	0.360	0.360	0.365	0.355	0.360	995,000	354,675	0.3565	7.200	7.200	7.300	7.100	7.200	49,750	7.1291	1.41%
2011-07-19	0	0.355	0.355	0.360	0.345	0.355	1,520,000	536,975	0.3533	7.100	7.100	7.200	6.900	7.100	76,000	7.0655	0.00%
2011-07-18	0	0.355	0.355	0.360	0.350	0.360	605,000	214,950	0.3553	7.100	7.100	7.200	7.000	7.200	30,250	7.1058	0.00%
2011-07-15	0	0.355	0.355	0.360	0.355	0.360	735,000	261,150	0.3553	7.100	7.100	7.200	7.100	7.200	36,750	7.1061	0.00%
2011-07-14	0	0.355	0.350	0.360	0.355	0.370	3,180,000	1,143,675	0.3596	7.100	7.000	7.200	7.100	7.400	159,000	7.1929	-2.74%
2011-07-13	0	0.365	0.365	0.370	0.360	0.360	1,395,000	502,200	0.3600	7.300	7.300	7.400	7.200	7.200	69,750	7.2000	1.39%
2011-07-12	0	0.360	0.355	0.360	0.355	0.365	1,200,000	430,875	0.3591	7.200	7.100	7.200	7.100	7.300	60,000	7.1812	-2.70%
2011-07-11	0	0.370	0.365	0.370	0.365	0.375	1,305,000	484,725	0.3714	7.400	7.300	7.400	7.300	7.500	65,250	7.4287	1.37%
2011-07-08	0	0.365	0.365	0.370	0.365	0.365	210,000	76,650	0.3650	7.300	7.300	7.400	7.300	7.300	10,500	7.3000	0.00%
2011-07-07	0	0.365	0.360	0.365	0.360	0.365	822,500	299,800	0.3645	7.300	7.200	7.300	7.200	7.300	41,125	7.2900	0.00%
2011-07-06	0	0.365	0.360	0.370	-	-	0	0	-	7.300	7.200	7.400	-	-	0	-	0.00%
2011-07-05	0	0.365	0.365	0.370	0.360	0.365	505,000	184,100	0.3646	7.300	7.300	7.400	7.200	7.300	25,250	7.2911	1.39%
2011-07-04	0	0.360	0.360	0.370	0.360	0.370	1,737,500	630,050	0.3626	7.200	7.200	7.400	7.200	7.400	86,875	7.2524	0.00%
2011-06-30	0	0.360	0.360	0.365	0.360	0.370	3,465,000	1,253,100	0.3616	7.200	7.200	7.300	7.200	7.400	173,250	7.2329	0.00%
2011-06-29	0	0.360	0.360	0.365	0.360	0.380	4,065,000	1,486,650	0.3657	7.200	7.200	7.300	7.200	7.600	203,250	7.3144	-2.70%
2011-06-28	0	0.370	0.365	0.370	0.360	0.380	5,480,000	2,004,700	0.3658	7.400	7.300	7.400	7.200	7.600	274,000	7.3164	-3.90%
2011-06-27	0	0.385	0.380	0.385	0.365	0.385	10,260,000	3,888,825	0.3790	7.700	7.600	7.700	7.300	7.700	513,000	7.5806	2.67%
2011-06-24	0	0.375	0.375	0.380	0.365	0.375	5,805,000	2,134,575	0.3677	7.500	7.500	7.600	7.300	7.500	290,250	7.3543	5.63%
2011-06-23	0	0.355	0.355	0.360	0.355	0.360	819,280	292,683	0.3572	7.100	7.100	7.200	7.100	7.200	40,964	7.1449	-1.39%
2011-06-22	0	0.360	0.355	0.365	0.360	0.370	705,000	254,025	0.3603	7.200	7.100	7.300	7.200	7.400	35,250	7.2064	0.00%
2011-06-21	0	0.360	0.355	0.360	0.360	0.360	2,010,000	723,600	0.3600	7.200	7.100	7.200	7.200	7.200	100,500	7.2000	1.41%
2011-06-20	0	0.355	0.355	0.360	0.350	0.365	2,190,000	777,525	0.3550	7.100	7.100	7.200	7.000	7.300	109,500	7.1007	-2.74%
2011-06-17	0	0.365	0.365	0.370	0.365	0.370	2,595,000	947,700	0.3652	7.300	7.300	7.400	7.300	7.400	129,750	7.3040	-2.67%
2011-06-16	0	0.375	0.365	0.375	0.365	0.385	1,635,000	621,375	0.3800	7.500	7.300	7.500	7.300	7.700	81,750	7.6009	-2.60%
2011-06-15	0	0.385	0.380	0.385	0.380	0.385	3,525,000	1,350,375	0.3831	7.700	7.600	7.700	7.600	7.700	176,250	7.6617	2.67%
2011-06-14	0	0.375	0.370	0.380	0.375	0.375	795,000	298,125	0.3750	7.500	7.400	7.600	7.500	7.500	39,750	7.5000	-1.32%
2011-06-13	0	0.380	0.380	0.385	0.365	0.380	2,200,000	833,725	0.3790	7.600	7.600	7.700	7.300	7.600	110,000	7.5793	2.70%
2011-06-10	0	0.370	0.365	0.370	0.365	0.375	2,490,000	922,500	0.3705	7.400	7.300	7.400	7.300	7.500	124,500	7.4096	-1.33%
2011-06-09	0	0.375	0.370	0.375	0.370	0.380	1,650,000	619,350	0.3754	7.500	7.400	7.500	7.400	7.600	82,500	7.5073	0.00%
2011-06-08	0	0.375	0.375	0.380	0.375	0.380	330,000	124,200	0.3764	7.500	7.500	7.600	7.500	7.600	16,500	7.5273	-1.32%
2011-06-07	0	0.380	0.375	0.380	0.370	0.385	2,700,000	1,030,950	0.3818	7.600	7.500	7.600	7.400	7.700	135,000	7.6367	0.00%
2011-06-03	0	0.380	0.375	0.380	0.365	0.380	2,520,000	946,050	0.3754	7.600	7.500	7.600	7.300	7.600	126,000	7.5083	1.33%
2011-06-02	0	0.375	0.375	0.380	0.375	0.375	90,000	33,750	0.3750	7.500	7.500	7.600	7.500	7.500	4,500	7.5000	-1.32%
2011-06-01	0	0.380	0.370	0.380	0.375	0.380	600,000	226,725	0.3779	7.600	7.400	7.600	7.500	7.600	30,000	7.5575	0.00%
2011-05-31	0	0.380	0.375	0.380	0.370	0.380	1,515,000	574,875	0.3795	7.600	7.500	7.600	7.400	7.600	75,750	7.5891	2.70%
2011-05-30	0	0.370	0.370	0.375	0.370	0.370	66,000	24,300	0.3682	7.400	7.400	7.500	7.400	7.400	3,300	7.3636	-1.33%
2011-05-27	0	0.375	0.375	0.380	0.370	0.375	1,620,000	602,550	0.3719	7.500	7.500	7.600	7.400	7.500	81,000	7.4389	1.35%
2011-05-26	0	0.370	0.365	0.370	0.370	0.375	1,980,000	734,325	0.3709	7.400	7.300	7.400	7.400	7.500	99,000	7.4174	1.37%
2011-05-25	0	0.365	0.365	0.375	0.360	0.370	2,160,000	789,150	0.3653	7.300	7.300	7.500	7.200	7.400	108,000	7.3069	1.39%
2011-05-24	0	0.360	0.350	0.360	0.350	0.395	11,205,000	4,181,925	0.3732	7.200	7.000	7.200	7.000	7.900	560,250	7.4644	-8.86%
2011-05-23	0	0.395	0.390	0.395	0.390	0.400	3,615,000	1,416,375	0.3918	7.900	7.800	7.900	7.800	8.000	180,750	7.8361	1.28%
2011-05-20	0	0.390	0.390	0.395	0.390	0.395	2,490,000	975,825	0.3919	7.800	7.800	7.900	7.800	7.900	124,500	7.8380	0.00%
2011-05-19	0	0.390	0.390	0.395	0.390	0.395	2,055,000	801,525	0.3900	7.800	7.800	7.900	7.800	7.900	102,750	7.8007	0.00%
2011-05-18	0	0.390	0.390	0.395	0.385	0.395	3,325,000	1,304,275	0.3923	7.800	7.800	7.900	7.700	7.900	166,250	7.8453	0.00%
2011-05-17	0	0.390	0.385	0.390	0.380	0.390	4,171,000	1,591,105	0.3815	7.800	7.700	7.800	7.600	7.800	208,550	7.6294	1.30%
2011-05-16	0	0.385	0.380	0.385	0.375	0.385	2,760,000	1,049,475	0.3802	7.700	7.600	7.700	7.500	7.700	138,000	7.6049	0.00%
2011-05-13	0	0.385	0.385	0.395	0.385	0.400	4,795,000	1,879,325	0.3919	7.700	7.700	7.900	7.700	8.000	239,750	7.8387	-3.75%
2011-05-12	0	0.400	0.395	0.400	0.380	0.400	5,205,000	2,040,225	0.3920	8.000	7.900	8.000	7.600	8.000	260,250	7.8395	1.27%
2011-05-11	0	0.395	0.380	0.395	0.375	0.395	4,635,000	1,793,925	0.3870	7.900	7.600	7.900	7.500	7.900	231,750	7.7408	5.33%
2011-05-09	0	0.375	0.375	0.380	0.375	0.390	9,060,000	3,432,750	0.3789	7.500	7.500	7.600	7.500	7.800	453,000	7.5778	0.00%
2011-05-06	0	0.375	0.370	0.375	0.360	0.375	5,440,000	1,988,525	0.3655	7.500	7.400	7.500	7.200	7.500	272,000	7.3108	7.14%
2011-05-05	0	0.350	0.350	0.360	0.345	0.360	825,000	288,525	0.3497	7.000	7.000	7.200	6.900	7.200	41,250	6.9945	0.00%
2011-05-04	0	0.350	0.350	0.360	0.350	0.360	1,635,000	581,400	0.3556	7.000	7.000	7.200	7.000	7.200	81,750	7.1119	-1.41%
2011-05-03	0	0.355	0.355	0.360	0.355	0.365	1,800,000	645,975	0.3589	7.100	7.100	7.200	7.100	7.300	90,000	7.1775	0.00%
2011-04-29	0	0.355	0.350	0.360	0.345	0.355	1,590,000	561,300	0.3530	7.100	7.000	7.200	6.900	7.100	79,500	7.0604	-1.39%
2011-04-28	0	0.360	0.355	0.360	0.350	0.360	3,048,000	1,069,905	0.3510	7.200	7.100	7.200	7.000	7.200	152,400	7.0204	0.00%
2011-04-27	0	0.360	0.355	0.360	0.355	0.360	6,410,000	2,283,325	0.3562	7.200	7.100	7.200	7.100	7.200	320,500	7.1243	1.41%
2011-04-26	0	0.355	0.355	0.365	0.350	0.370	6,150,000	2,202,300	0.3581	7.100	7.100	7.300	7.000	7.400	307,500	7.1620	-2.74%
2011-04-21	0	0.365	0.360	0.365	0.365	0.380	2,310,000	852,225	0.3689	7.300	7.200	7.300	7.300	7.600	115,500	7.3786	-1.35%
2011-04-20	0	0.370	0.365	0.370	0.350	0.375	12,885,000	4,600,575	0.3570	7.400	7.300	7.400	7.000	7.500	644,250	7.1410	2.78%
2011-04-19	0	0.360	0.360	0.365	0.360	0.375	5,445,000	1,985,625	0.3647	7.200	7.200	7.300	7.200	7.500	272,250	7.2934	-4.00%
2011-04-18	0	0.375	0.375	0.380	0.370	0.380	2,665,000	1,000,100	0.3753	7.500	7.500	7.600	7.400	7.600	133,250	7.5054	-1.32%
2011-04-15	0	0.380	0.380	0.385	0.370	0.385	3,827,500	1,454,400	0.3800	7.600	7.600	7.700	7.400	7.700	191,375	7.5997	-2.56%
2011-04-14	0	0.390	0.385	0.390	0.385	0.395	3,030,000	1,180,350	0.3896	7.800	7.700	7.800	7.700	7.900	151,500	7.7911	-1.27%
2011-04-13	0	0.395	0.390	0.395	0.380	0.395	2,055,000	795,150	0.3869	7.900	7.800	7.900	7.600	7.900	102,750	7.7387	2.60%
2011-04-12	0	0.385	0.385	0.390	0.385	0.395	5,295,000	2,063,925	0.3898	7.700	7.700	7.800	7.700	7.900	264,750	7.7958	-1.28%
2011-04-11	0	0.390	0.385	0.390	0.370	0.390	3,150,000	1,192,425	0.3785	7.800	7.700	7.800	7.400	7.800	157,500	7.5710	4.00%
2011-04-08	0	0.375	0.375	0.380	0.370	0.380	3,810,000	1,418,730	0.3724	7.500	7.500	7.600	7.400	7.600	190,500	7.4474	-1.32%
2011-04-07	0	0.380	0.375	0.385	0.370	0.390	12,214,000	4,634,900	0.3795	7.600	7.500	7.700	7.400	7.800	610,700	7.5895	7.04%
2011-04-06	0	0.355	0.355	0.365	0.335	0.370	9,450,000	3,345,600	0.3540	7.100	7.100	7.300	6.700	7.400	472,500	7.0806	5.97%
2011-04-04	0	0.335	0.330	0.335	0.330	0.340	1,962,500	652,425	0.3324	6.700	6.600	6.700	6.600	6.800	98,125	6.6489	0.00%
2011-04-01	0	0.335	0.330	0.335	0.330	0.335	1,410,000	469,650	0.3331	6.700	6.600	6.700	6.600	6.700	70,500	6.6617	0.00%
2011-03-31	0	0.335	0.330	0.340	0.330	0.345	1,920,000	644,325	0.3356	6.700	6.600	6.800	6.600	6.900	96,000	6.7117	-1.47%
2011-03-30	0	0.340	0.335	0.340	0.335	0.340	735,000	249,375	0.3393	6.800	6.700	6.800	6.700	6.800	36,750	6.7857	1.49%
2011-03-29	0	0.335	0.330	0.335	0.325	0.335	4,010,000	1,331,225	0.3320	6.700	6.600	6.700	6.500	6.700	200,500	6.6395	0.00%
2011-03-28	0	0.335	0.330	0.340	0.330	0.335	2,430,000	804,300	0.3310	6.700	6.600	6.800	6.600	6.700	121,500	6.6198	-1.47%
2011-03-25	0	0.340	0.335	0.340	0.340	0.345	1,995,000	681,300	0.3415	6.800	6.700	6.800	6.800	6.900	99,750	6.8301	0.00%
2011-03-24	0	0.340	0.335	0.340	0.330	0.345	7,635,000	2,577,675	0.3376	6.800	6.700	6.800	6.600	6.900	381,750	6.7523	3.03%
2011-03-23	0	0.330	0.330	0.335	0.330	0.340	4,095,000	1,372,200	0.3351	6.600	6.600	6.700	6.600	6.800	204,750	6.7018	0.00%
2011-03-22	0	0.330	0.330	0.335	0.325	0.345	4,760,000	1,580,250	0.3320	6.600	6.600	6.700	6.500	6.900	238,000	6.6397	-1.49%
2011-03-21	0	0.335	0.330	0.340	0.330	0.350	5,340,000	1,812,900	0.3395	6.700	6.600	6.800	6.600	7.000	267,000	6.7899	-2.90%
2011-03-18	0	0.345	0.340	0.350	0.330	0.350	5,100,000	1,727,550	0.3387	6.900	6.800	7.000	6.600	7.000	255,000	6.7747	4.55%
2011-03-17	0	0.330	0.330	0.340	0.330	0.350	9,435,000	3,168,900	0.3359	6.600	6.600	6.800	6.600	7.000	471,750	6.7173	-5.71%
2011-03-16	0	0.350	0.350	0.355	0.345	0.370	19,335,000	6,880,350	0.3558	7.000	7.000	7.100	6.900	7.400	966,750	7.1170	1.45%
2011-03-15	0	0.345	0.345	0.350	0.335	0.375	13,347,140	4,595,374	0.3443	6.900	6.900	7.000	6.700	7.500	667,357	6.8859	-8.00%
2011-03-14	0	0.375	0.365	0.380	0.360	0.380	1,830,000	673,650	0.3681	7.500	7.300	7.600	7.200	7.600	91,500	7.3623	2.74%
2011-03-11	0	0.365	0.365	0.370	0.365	0.375	1,740,000	641,775	0.3688	7.300	7.300	7.400	7.300	7.500	87,000	7.3767	-1.35%
2011-03-10	0	0.370	0.370	0.375	0.370	0.385	1,470,000	548,400	0.3731	7.400	7.400	7.500	7.400	7.700	73,500	7.4612	-2.63%
2011-03-09	0	0.380	0.375	0.385	0.375	0.385	3,375,000	1,276,575	0.3782	7.600	7.500	7.700	7.500	7.700	168,750	7.5649	-1.30%
2011-03-08	0	0.385	0.380	0.385	0.380	0.400	8,130,000	3,158,025	0.3884	7.700	7.600	7.700	7.600	8.000	406,500	7.7688	0.00%
2011-03-07	0	0.385	0.385	0.390	0.365	0.395	10,845,000	4,117,875	0.3797	7.700	7.700	7.800	7.300	7.900	542,250	7.5941	1.32%
2011-03-04	0	0.380	0.375	0.380	0.380	0.385	330,000	125,625	0.3807	7.600	7.500	7.600	7.600	7.700	16,500	7.6136	-1.30%
2011-03-03	0	0.385	0.375	0.385	0.370	0.385	6,795,000	2,560,425	0.3768	7.700	7.500	7.700	7.400	7.700	339,750	7.5362	1.32%
2011-03-02	0	0.380	0.375	0.380	0.380	0.385	2,850,000	1,089,450	0.3823	7.600	7.500	7.600	7.600	7.700	142,500	7.6453	-1.30%
2011-03-01	0	0.385	0.375	0.385	0.360	0.395	26,985,000	10,257,375	0.3801	7.700	7.500	7.700	7.200	7.900	1,349,250	7.6023	-3.75%
2011-02-28	0	0.400	0.385	0.400	0.390	0.400	1,515,000	593,175	0.3915	8.000	7.700	8.000	7.800	8.000	75,750	7.8307	1.27%
2011-02-25	0	0.395	0.390	0.395	0.390	0.400	1,405,000	552,925	0.3935	7.900	7.800	7.900	7.800	8.000	70,250	7.8708	1.28%
2011-02-24	0	0.390	0.385	0.395	0.390	0.390	3,615,000	1,409,850	0.3900	7.800	7.700	7.900	7.800	7.800	180,750	7.8000	-2.50%
2011-02-23	0	0.400	0.390	0.400	0.390	0.400	1,275,000	501,750	0.3935	8.000	7.800	8.000	7.800	8.000	63,750	7.8706	0.00%
2011-02-22	0	0.400	0.390	0.400	0.390	0.405	4,035,000	1,577,625	0.3910	8.000	7.800	8.000	7.800	8.100	201,750	7.8197	0.00%
2011-02-21	0	0.400	0.400	0.405	0.385	0.420	19,087,140	7,615,663	0.3990	8.000	8.000	8.100	7.700	8.400	954,357	7.9799	0.00%
2011-02-18	0	0.400	0.390	0.400	0.390	0.405	1,567,500	617,363	0.3939	8.000	7.800	8.000	7.800	8.100	78,375	7.8770	1.27%
2011-02-17	0	0.395	0.390	0.395	0.385	0.400	7,965,000	3,137,625	0.3939	7.900	7.800	7.900	7.700	8.000	398,250	7.8785	2.60%
2011-02-16	0	0.385	0.385	0.390	0.380	0.385	375,000	143,700	0.3832	7.700	7.700	7.800	7.600	7.700	18,750	7.6640	0.00%
2011-02-15	0	0.385	0.380	0.390	0.375	0.400	5,820,000	2,264,175	0.3890	7.700	7.600	7.800	7.500	8.000	291,000	7.7807	1.32%
2011-02-14	0	0.380	0.380	0.390	0.380	0.390	2,460,000	946,875	0.3849	7.600	7.600	7.800	7.600	7.800	123,000	7.6982	0.00%
2011-02-11	0	0.380	0.375	0.380	0.365	0.380	4,770,000	1,768,875	0.3708	7.600	7.500	7.600	7.300	7.600	238,500	7.4167	5.56%
2011-02-10	0	0.360	0.360	0.370	0.355	0.380	5,520,000	2,031,375	0.3680	7.200	7.200	7.400	7.100	7.600	276,000	7.3601	-7.69%
2011-02-09	0	0.390	0.380	0.390	0.380	0.390	3,255,000	1,244,775	0.3824	7.800	7.600	7.800	7.600	7.800	162,750	7.6484	-1.27%
2011-02-08	0	0.395	0.385	0.395	0.390	0.395	645,000	251,850	0.3905	7.900	7.700	7.900	7.800	7.900	32,250	7.8093	0.00%
2011-02-07	0	0.395	0.390	0.395	0.390	0.395	720,000	284,100	0.3946	7.900	7.800	7.900	7.800	7.900	36,000	7.8917	0.00%
2011-02-02	0	0.395	0.395	0.400	0.395	0.395	810,000	319,950	0.3950	7.900	7.900	8.000	7.900	7.900	40,500	7.9000	0.00%
2011-02-01	0	0.395	0.385	0.395	0.380	0.395	6,720,000	2,611,275	0.3886	7.900	7.700	7.900	7.600	7.900	336,000	7.7717	-1.25%
2011-01-31	0	0.400	0.390	0.400	0.385	0.400	6,000,000	2,361,375	0.3936	8.000	7.800	8.000	7.700	8.000	300,000	7.8712	-1.23%
2011-01-28	0	0.405	0.400	0.405	0.395	0.405	2,919,280	1,170,798	0.4011	8.100	8.000	8.100	7.900	8.100	145,964	8.0211	0.00%
2011-01-27	0	0.405	0.395	0.405	0.395	0.405	1,504,000	602,625	0.4007	8.100	7.900	8.100	7.900	8.100	75,200	8.0136	1.25%
2011-01-26	0	0.400	0.400	0.405	0.395	0.405	1,515,000	602,025	0.3974	8.000	8.000	8.100	7.900	8.100	75,750	7.9475	1.27%
2011-01-25	0	0.395	0.395	0.405	0.395	0.400	1,455,000	578,700	0.3977	7.900	7.900	8.100	7.900	8.000	72,750	7.9546	-1.25%
2011-01-24	0	0.400	0.395	0.400	0.395	0.410	5,910,000	2,341,650	0.3962	8.000	7.900	8.000	7.900	8.200	295,500	7.9244	0.00%
2011-01-21	0	0.400	0.395	0.400	0.395	0.405	1,050,000	422,475	0.4024	8.000	7.900	8.000	7.900	8.100	52,500	8.0471	-1.23%
2011-01-20	0	0.405	0.395	0.405	0.395	0.405	3,630,000	1,449,675	0.3994	8.100	7.900	8.100	7.900	8.100	181,500	7.9872	-1.22%
2011-01-19	0	0.410	0.400	0.410	0.400	0.410	4,020,000	1,612,575	0.4011	8.200	8.000	8.200	8.000	8.200	201,000	8.0228	0.00%
2011-01-18	0	0.410	0.400	0.410	0.395	0.410	5,505,000	2,221,275	0.4035	8.200	8.000	8.200	7.900	8.200	275,250	8.0700	3.80%
2011-01-17	0	0.395	0.395	0.400	0.390	0.400	11,010,000	4,326,225	0.3929	7.900	7.900	8.000	7.800	8.000	550,500	7.8587	-2.47%
2011-01-14	0	0.405	0.395	0.405	0.390	0.405	12,825,000	5,073,150	0.3956	8.100	7.900	8.100	7.800	8.100	641,250	7.9113	-2.41%
2011-01-13	0	0.415	0.405	0.415	0.405	0.415	810,000	330,975	0.4086	8.300	8.100	8.300	8.100	8.300	40,500	8.1722	0.00%
2011-01-12	0	0.415	0.405	0.415	0.400	0.425	9,765,000	3,966,300	0.4062	8.300	8.100	8.300	8.000	8.500	488,250	8.1235	-1.19%
2011-01-11	0	0.420	0.415	0.420	0.390	0.425	9,113,000	3,686,250	0.4045	8.400	8.300	8.400	7.800	8.500	455,650	8.0901	3.70%
2011-01-10	0	0.405	0.395	0.405	0.385	0.415	4,695,000	1,857,450	0.3956	8.100	7.900	8.100	7.700	8.300	234,750	7.9125	-1.22%
2011-01-07	0	0.410	0.400	0.410	0.395	0.420	2,945,000	1,184,500	0.4022	8.200	8.000	8.200	7.900	8.400	147,250	8.0441	1.23%
2011-01-06	0	0.405	0.400	0.415	0.405	0.415	3,465,000	1,423,575	0.4108	8.100	8.000	8.300	8.100	8.300	173,250	8.2169	-3.57%
2011-01-05	0	0.420	0.415	0.420	0.415	0.420	1,680,000	700,350	0.4169	8.400	8.300	8.400	8.300	8.400	84,000	8.3375	-1.18%
2011-01-04	0	0.425	0.420	0.425	0.415	0.430	9,952,860	4,176,819	0.4197	8.500	8.400	8.500	8.300	8.600	497,643	8.3932	2.41%
2011-01-03	0	0.415	0.415	0.420	0.415	0.425	3,495,000	1,464,225	0.4189	8.300	8.300	8.400	8.300	8.500	174,750	8.3790	0.00%
2010-12-31	0	0.415	0.410	0.420	0.410	0.420	2,280,000	946,200	0.4150	8.300	8.200	8.400	8.200	8.400	114,000	8.3000	-1.19%
2010-12-30	0	0.420	0.410	0.415	0.405	0.420	5,105,000	2,098,325	0.4110	8.400	8.200	8.300	8.100	8.400	255,250	8.2207	0.00%
2010-12-29	0	0.420	0.420	0.425	0.400	0.425	14,355,000	6,007,425	0.4185	8.400	8.400	8.500	8.000	8.500	717,750	8.3698	3.70%
2010-12-28	0	0.405	0.400	0.405	0.380	0.405	7,230,000	2,842,500	0.3932	8.100	8.000	8.100	7.600	8.100	361,500	7.8631	6.58%
2010-12-24	0	0.380	0.375	0.380	0.380	0.385	900,000	342,075	0.3801	7.600	7.500	7.600	7.600	7.700	45,000	7.6017	0.00%
2010-12-23	0	0.380	0.370	0.380	0.370	0.380	1,170,000	435,900	0.3726	7.600	7.400	7.600	7.400	7.600	58,500	7.4513	1.33%
2010-12-22	0	0.375	0.370	0.380	0.370	0.385	3,312,500	1,242,538	0.3751	7.500	7.400	7.600	7.400	7.700	165,625	7.5021	-2.60%
2010-12-21	0	0.385	0.380	0.385	0.375	0.385	3,885,000	1,463,325	0.3767	7.700	7.600	7.700	7.500	7.700	194,250	7.5332	2.67%
2010-12-20	0	0.375	0.375	0.380	0.375	0.385	1,935,000	727,200	0.3758	7.500	7.500	7.600	7.500	7.700	96,750	7.5163	-1.32%
2010-12-17	0	0.380	0.380	0.385	0.370	0.390	10,605,000	4,026,675	0.3797	7.600	7.600	7.700	7.400	7.800	530,250	7.5939	-2.56%
2010-12-16	0	0.390	0.390	0.395	0.390	0.400	2,175,003	855,826	0.3935	7.800	7.800	7.900	7.800	8.000	108,750	7.8697	-2.50%
2010-12-15	0	0.400	0.400	0.405	0.395	0.400	4,050,000	1,615,275	0.3988	8.000	8.000	8.100	7.900	8.000	202,500	7.9767	0.00%
2010-12-14	0	0.400	0.400	0.405	0.400	0.410	7,680,000	3,100,200	0.4037	8.000	8.000	8.100	8.000	8.200	384,000	8.0734	-3.61%
2010-12-13	0	0.415	0.415	0.420	0.410	0.430	4,680,000	1,944,975	0.4156	8.300	8.300	8.400	8.200	8.600	234,000	8.3119	-1.19%
2010-12-10	0	0.420	0.410	0.420	0.400	0.425	20,775,000	8,555,775	0.4118	8.400	8.200	8.400	8.000	8.500	1,038,750	8.2366	5.00%
2010-12-09	0	0.400	0.395	0.410	0.390	0.415	26,730,000	10,657,575	0.3987	8.000	7.900	8.200	7.800	8.300	1,336,500	7.9742	-4.76%
2010-12-08	0	0.420	0.405	0.420	0.390	0.420	28,520,000	11,471,650	0.4022	8.400	8.100	8.400	7.800	8.400	1,426,000	8.0446	0.00%
2010-12-07	0	0.420	0.405	0.425	0.390	0.430	32,745,000	13,220,100	0.4037	8.400	8.100	8.500	7.800	8.600	1,637,250	8.0746	1.20%
2010-12-06	0	0.415	0.415	0.420	0.410	0.430	4,995,000	2,104,950	0.4214	8.300	8.300	8.400	8.200	8.600	249,750	8.4282	-2.35%
2010-12-03	0	0.425	0.410	0.425	0.405	0.445	32,580,000	13,578,300	0.4168	8.500	8.200	8.500	8.100	8.900	1,629,000	8.3354	-1.16%
2010-12-02	0	0.430	0.420	0.440	0.405	0.445	16,635,000	6,974,325	0.4193	8.600	8.400	8.800	8.100	8.900	831,750	8.3851	3.61%
2010-12-01	0	0.415	0.415	0.425	0.390	0.430	18,915,000	7,674,375	0.4057	8.300	8.300	8.500	7.800	8.600	945,750	8.1146	6.41%
2010-11-30	0	0.390	0.390	0.395	0.380	0.420	9,707,500	3,807,463	0.3922	7.800	7.800	7.900	7.600	8.400	485,375	7.8444	-1.27%
2010-11-29	0	0.395	0.395	0.400	0.390	0.420	7,645,000	3,065,275	0.4010	7.900	7.900	8.000	7.800	8.400	382,250	8.0190	-5.95%
2010-11-26	0	0.420	0.420	0.425	0.420	0.430	2,175,000	920,475	0.4232	8.400	8.400	8.500	8.400	8.600	108,750	8.4641	-2.33%
2010-11-25	0	0.430	0.425	0.430	0.415	0.435	5,205,000	2,198,250	0.4223	8.600	8.500	8.600	8.300	8.700	260,250	8.4467	1.18%
2010-11-24	0	0.425	0.420	0.430	0.415	0.440	7,485,000	3,221,250	0.4304	8.500	8.400	8.600	8.300	8.800	374,250	8.6072	-3.41%
2010-11-23	0	0.440	0.435	0.440	0.430	0.445	2,145,000	941,250	0.4388	8.800	8.700	8.800	8.600	8.900	107,250	8.7762	-1.12%
2010-11-22	0	0.445	0.435	0.445	0.435	0.445	1,320,000	586,125	0.4440	8.900	8.700	8.900	8.700	8.900	66,000	8.8807	0.00%
2010-11-19	0	0.445	0.440	0.445	0.440	0.450	2,267,500	1,003,950	0.4428	8.900	8.800	8.900	8.800	9.000	113,375	8.8551	0.00%
2010-11-18	0	0.445	0.440	0.445	0.435	0.450	10,155,000	4,469,250	0.4401	8.900	8.800	8.900	8.700	9.000	507,750	8.8021	2.30%
2010-11-17	0	0.435	0.425	0.435	0.430	0.440	4,995,000	2,163,825	0.4332	8.700	8.500	8.700	8.600	8.800	249,750	8.6640	-1.14%
2010-11-16	0	0.440	0.435	0.445	0.435	0.450	4,955,000	2,182,500	0.4405	8.800	8.700	8.900	8.700	9.000	247,750	8.8093	0.00%
2010-11-15	0	0.440	0.440	0.445	0.435	0.445	5,685,000	2,500,050	0.4398	8.800	8.800	8.900	8.700	8.900	284,250	8.7953	-1.12%
2010-11-12	0	0.445	0.440	0.445	0.435	0.445	6,645,000	2,938,950	0.4423	8.900	8.800	8.900	8.700	8.900	332,250	8.8456	2.30%
2010-11-11	0	0.435	0.430	0.435	0.430	0.445	9,915,000	4,333,950	0.4371	8.700	8.600	8.700	8.600	8.900	495,750	8.7422	0.00%
2010-11-10	0	0.435	0.430	0.435	0.430	0.440	5,205,000	2,256,075	0.4334	8.700	8.600	8.700	8.600	8.800	260,250	8.6689	-1.14%
2010-11-09	0	0.440	0.435	0.440	0.435	0.450	14,620,000	6,510,300	0.4453	8.800	8.700	8.800	8.700	9.000	731,000	8.9060	0.00%
2010-11-08	0	0.440	0.435	0.440	0.435	0.460	23,915,000	10,391,875	0.4345	8.800	8.700	8.800	8.700	9.200	1,195,750	8.6907	0.00%
2010-11-05	0	0.440	0.435	0.440	0.430	0.450	10,177,500	4,426,650	0.4349	8.800	8.700	8.800	8.600	9.000	508,875	8.6989	-1.12%
2010-11-04	0	0.445	0.435	0.445	0.430	0.450	20,091,000	8,775,420	0.4368	8.900	8.700	8.900	8.600	9.000	1,004,550	8.7357	1.14%
2010-11-03	0	0.440	0.435	0.440	0.425	0.480	35,355,000	15,960,450	0.4514	8.800	8.700	8.800	8.500	9.600	1,767,750	9.0287	-7.37%
2010-11-02	0	0.475	0.480	0.485	0.465	0.490	6,495,000	3,101,475	0.4775	9.500	9.600	9.700	9.300	9.800	324,750	9.5503	-3.06%
2010-11-01	0	0.490	0.480	0.490	0.475	0.510	18,345,000	8,877,825	0.4839	9.800	9.600	9.800	9.500	10.20	917,250	9.6787	0.00%
2010-10-29	0	0.490	0.485	0.490	0.420	0.490	17,130,000	7,928,175	0.4628	9.800	9.700	9.800	8.400	9.800	856,500	9.2565	4.26%
2010-10-28	0	0.470	0.470	0.475	0.465	0.495	18,248,000	8,638,550	0.4734	9.400	9.400	9.500	9.300	9.900	912,400	9.4679	-1.05%
2010-10-27	0	0.475	0.470	0.475	0.470	0.510	32,655,000	15,973,275	0.4892	9.500	9.400	9.500	9.400	10.20	1,632,750	9.7831	-2.06%
2010-10-26	0	0.485	0.485	0.490	0.455	0.500	30,467,500	14,671,563	0.4815	9.700	9.700	9.800	9.100	10.000	1,523,375	9.6310	6.59%
2010-10-25	0	0.455	0.450	0.455	0.445	0.460	5,375,000	2,418,100	0.4499	9.100	9.000	9.100	8.900	9.200	268,750	8.9976	1.11%
2010-10-22	0	0.450	0.445	0.450	0.445	0.455	7,075,000	3,186,400	0.4504	9.000	8.900	9.000	8.900	9.100	353,750	9.0075	0.00%
2010-10-21	0	0.450	0.445	0.450	0.445	0.455	5,160,000	2,317,925	0.4492	9.000	8.900	9.000	8.900	9.100	258,000	8.9842	1.12%
2010-10-20	0	0.445	0.440	0.445	0.430	0.445	1,560,000	686,100	0.4398	8.900	8.800	8.900	8.600	8.900	78,000	8.7962	1.14%
2010-10-19	0	0.440	0.435	0.440	0.430	0.460	5,222,500	2,330,863	0.4463	8.800	8.700	8.800	8.600	9.200	261,125	8.9262	3.53%
2010-10-18	0	0.425	0.425	0.435	0.425	0.440	1,650,000	711,225	0.4310	8.500	8.500	8.700	8.500	8.800	82,500	8.6209	-2.30%
2010-10-15	0	0.435	0.430	0.435	0.430	0.440	4,170,000	1,820,700	0.4366	8.700	8.600	8.700	8.600	8.800	208,500	8.7324	0.00%
2010-10-14	0	0.435	0.435	0.440	0.430	0.445	2,310,000	1,008,675	0.4367	8.700	8.700	8.800	8.600	8.900	115,500	8.7331	-1.14%
2010-10-13	0	0.440	0.440	0.445	0.430	0.445	4,235,000	1,854,925	0.4380	8.800	8.800	8.900	8.600	8.900	211,750	8.7600	-1.12%
2010-10-12	0	0.445	0.440	0.445	0.435	0.445	3,675,000	1,625,025	0.4422	8.900	8.800	8.900	8.700	8.900	183,750	8.8437	0.00%
2010-10-11	0	0.445	0.440	0.445	0.440	0.450	1,905,000	844,950	0.4435	8.900	8.800	8.900	8.800	9.000	95,250	8.8709	-2.20%
2010-10-08	0	0.455	0.450	0.455	0.450	0.455	2,475,000	1,116,975	0.4513	9.100	9.000	9.100	9.000	9.100	123,750	9.0261	-1.09%
2010-10-07	0	0.460	0.455	0.460	0.450	0.460	1,770,000	808,950	0.4570	9.200	9.100	9.200	9.000	9.200	88,500	9.1407	0.00%
2010-10-06	0	0.460	0.455	0.460	0.445	0.460	2,685,000	1,218,000	0.4536	9.200	9.100	9.200	8.900	9.200	134,250	9.0726	1.10%
2010-10-05	0	0.455	0.450	0.455	0.445	0.460	3,235,000	1,454,150	0.4495	9.100	9.000	9.100	8.900	9.200	161,750	8.9901	0.00%
2010-10-04	0	0.455	0.450	0.455	0.450	0.465	5,255,000	2,412,100	0.4590	9.100	9.000	9.100	9.000	9.300	262,750	9.1802	0.00%
2010-09-30	0	0.455	0.450	0.460	0.445	0.460	3,075,000	1,386,000	0.4507	9.100	9.000	9.200	8.900	9.200	153,750	9.0146	-1.09%
2010-09-29	0	0.460	0.445	0.460	0.425	0.460	5,310,000	2,370,150	0.4464	9.200	8.900	9.200	8.500	9.200	265,500	8.9271	4.55%
2010-09-28	0	0.440	0.435	0.440	0.430	0.460	7,580,000	3,374,500	0.4452	8.800	8.700	8.800	8.600	9.200	379,000	8.9037	-4.35%
2010-09-27	0	0.460	0.455	0.460	0.455	0.470	9,840,000	4,559,700	0.4634	9.200	9.100	9.200	9.100	9.400	492,000	9.2677	-1.08%
2010-09-24	0	0.465	0.455	0.465	0.455	0.470	3,945,000	1,820,625	0.4615	9.300	9.100	9.300	9.100	9.400	197,250	9.2300	-2.11%
2010-09-22	0	0.475	0.465	0.475	0.465	0.480	3,600,000	1,693,575	0.4704	9.500	9.300	9.500	9.300	9.600	180,000	9.4087	0.00%
2010-09-21	0	0.475	0.470	0.475	0.455	0.480	10,140,000	4,762,275	0.4697	9.500	9.400	9.500	9.100	9.600	507,000	9.3930	2.15%
2010-09-20	0	0.465	0.460	0.465	0.435	0.490	23,115,003	10,819,426	0.4681	9.300	9.200	9.300	8.700	9.800	1,155,750	9.3614	3.33%
2010-09-17	0	0.450	0.445	0.450	0.430	0.450	6,345,000	2,784,300	0.4388	9.000	8.900	9.000	8.600	9.000	317,250	8.7764	3.45%
2010-09-16	0	0.435	0.435	0.440	0.405	0.445	4,885,830	2,077,993	0.4253	8.700	8.700	8.800	8.100	8.900	244,292	8.5062	3.57%
2010-09-15	0	0.420	0.420	0.425	0.400	0.425	9,546,500	3,897,210	0.4082	8.400	8.400	8.500	8.000	8.500	477,325	8.1647	-1.18%
2010-09-14	0	0.425	0.420	0.425	0.420	0.445	4,965,000	2,132,100	0.4294	8.500	8.400	8.500	8.400	8.900	248,250	8.5885	-5.56%
2010-09-13	0	0.450	0.445	0.450	0.445	0.460	8,085,000	3,650,350	0.4515	9.000	8.900	9.000	8.900	9.200	404,250	9.0299	2.27%
2010-09-10	0	0.440	0.435	0.440	0.435	0.470	17,785,000	8,054,475	0.4529	8.800	8.700	8.800	8.700	9.400	889,250	9.0576	-2.22%
2010-09-09	0	0.450	0.450	0.455	0.430	0.460	30,610,000	13,719,400	0.4482	9.000	9.000	9.100	8.600	9.200	1,530,500	8.9640	4.65%
2010-09-08	0	0.430	0.425	0.430	0.400	0.430	42,130,000	17,691,550	0.4199	8.600	8.500	8.600	8.000	8.600	2,106,500	8.3986	8.86%
2010-09-07	0	0.395	0.390	0.395	0.340	0.400	33,375,000	12,303,525	0.3686	7.900	7.800	7.900	6.800	8.000	1,668,750	7.3729	14.49%
2010-09-06	0	0.345	0.335	0.345	0.335	0.345	8,670,000	2,938,350	0.3389	6.900	6.700	6.900	6.700	6.900	433,500	6.7782	1.47%
2010-09-03	0	0.340	0.335	0.340	0.335	0.340	2,205,000	748,875	0.3396	6.800	6.700	6.800	6.700	6.800	110,250	6.7925	1.49%
2010-09-02	0	0.335	0.335	0.340	0.330	0.340	3,735,000	1,247,475	0.3340	6.700	6.700	6.800	6.600	6.800	186,750	6.6799	0.00%
2010-09-01	0	0.335	0.335	0.340	0.335	0.340	3,090,000	1,045,950	0.3385	6.700	6.700	6.800	6.700	6.800	154,500	6.7699	0.00%
2010-08-31	0	0.335	0.335	0.340	0.330	0.340	1,380,000	465,825	0.3376	6.700	6.700	6.800	6.600	6.800	69,000	6.7511	-1.47%
2010-08-30	0	0.340	0.330	0.340	0.330	0.340	1,680,000	560,475	0.3336	6.800	6.600	6.800	6.600	6.800	84,000	6.6723	1.49%
2010-08-27	0	0.335	0.335	0.340	0.330	0.340	960,000	321,450	0.3348	6.700	6.700	6.800	6.600	6.800	48,000	6.6969	-2.90%
2010-08-26	0	0.345	0.340	0.345	0.340	0.350	2,025,000	705,975	0.3486	6.900	6.800	6.900	6.800	7.000	101,250	6.9726	1.47%
2010-08-25	0	0.340	0.340	0.345	0.340	0.350	5,175,000	1,796,700	0.3472	6.800	6.800	6.900	6.800	7.000	258,750	6.9438	0.00%
2010-08-24	0	0.340	0.340	0.350	0.330	0.340	1,245,000	422,400	0.3393	6.800	6.800	7.000	6.600	6.800	62,250	6.7855	1.49%
2010-08-23	0	0.335	0.335	0.340	0.330	0.345	1,020,000	340,200	0.3335	6.700	6.700	6.800	6.600	6.900	51,000	6.6706	-2.90%
2010-08-20	0	0.345	0.345	0.350	0.340	0.350	1,065,000	363,225	0.3411	6.900	6.900	7.000	6.800	7.000	53,250	6.8211	0.00%
2010-08-19	0	0.345	0.345	0.350	0.340	0.345	225,000	76,875	0.3417	6.900	6.900	7.000	6.800	6.900	11,250	6.8333	-1.43%
2010-08-18	0	0.350	0.345	0.350	0.340	0.350	1,230,000	419,700	0.3412	7.000	6.900	7.000	6.800	7.000	61,500	6.8244	0.00%
2010-08-17	0	0.350	0.340	0.350	0.340	0.350	1,260,450	432,667	0.3433	7.000	6.800	7.000	6.800	7.000	63,023	6.8653	2.94%
2010-08-16	0	0.340	0.335	0.340	0.330	0.345	2,325,000	784,125	0.3373	6.800	6.700	6.800	6.600	6.900	116,250	6.7452	-2.86%
2010-08-13	0	0.350	0.345	0.350	0.345	0.360	485,000	168,400	0.3472	7.000	6.900	7.000	6.900	7.200	24,250	6.9443	1.45%
2010-08-12	0	0.345	0.345	0.355	0.345	0.355	2,370,000	834,075	0.3519	6.900	6.900	7.100	6.900	7.100	118,500	7.0386	-1.43%
2010-08-11	0	0.350	0.340	0.355	0.340	0.355	720,000	250,425	0.3478	7.000	6.800	7.100	6.800	7.100	36,000	6.9562	0.00%
2010-08-10	0	0.350	0.345	0.350	0.345	0.360	840,000	293,550	0.3495	7.000	6.900	7.000	6.900	7.200	42,000	6.9893	0.00%
2010-08-09	0	0.350	0.345	0.350	0.320	0.360	3,660,000	1,230,000	0.3361	7.000	6.900	7.000	6.400	7.200	183,000	6.7213	2.94%
2010-08-06	0	0.340	0.330	0.335	0.300	0.360	8,770,710	2,965,306	0.3381	6.800	6.600	6.700	6.000	7.200	438,536	6.7618	-5.56%
2010-08-05	0	0.360	0.355	0.360	0.355	0.375	9,750,000	3,520,125	0.3610	7.200	7.100	7.200	7.100	7.500	487,500	7.2208	-4.00%
2010-08-04	0	0.375	0.375	0.380	0.365	0.380	5,055,000	1,866,225	0.3692	7.500	7.500	7.600	7.300	7.600	252,750	7.3837	0.00%
2010-08-03	0	0.375	0.370	0.375	0.370	0.375	945,000	354,075	0.3747	7.500	7.400	7.500	7.400	7.500	47,250	7.4937	-1.32%
2010-08-02	0	0.380	0.380	0.385	0.365	0.385	3,221,480	1,201,565	0.3730	7.600	7.600	7.700	7.300	7.700	161,074	7.4597	0.00%
2010-07-30	0	0.380	0.375	0.385	0.370	0.390	1,635,000	615,525	0.3765	7.600	7.500	7.700	7.400	7.800	81,750	7.5294	-1.30%
2010-07-29	0	0.385	0.380	0.390	0.380	0.390	5,100,000	1,957,200	0.3838	7.700	7.600	7.800	7.600	7.800	255,000	7.6753	2.67%
2010-07-28	0	0.375	0.375	0.380	0.370	0.380	2,115,000	786,075	0.3717	7.500	7.500	7.600	7.400	7.600	105,750	7.4333	0.00%
2010-07-27	0	0.375	0.370	0.375	0.370	0.380	2,445,000	916,125	0.3747	7.500	7.400	7.500	7.400	7.600	122,250	7.4939	0.00%
2010-07-26	0	0.375	0.370	0.385	0.375	0.380	2,810,000	1,060,925	0.3776	7.500	7.400	7.700	7.500	7.600	140,500	7.5511	-2.60%
2010-07-23	0	0.385	0.375	0.385	0.375	0.390	2,550,000	964,050	0.3781	7.700	7.500	7.700	7.500	7.800	127,500	7.5612	-1.28%
2010-07-22	0	0.390	0.385	0.390	0.370	0.390	4,650,000	1,753,200	0.3770	7.800	7.700	7.800	7.400	7.800	232,500	7.5406	-1.27%
2010-07-21	0	0.395	0.370	0.395	0.370	0.395	9,820,000	3,722,100	0.3790	7.900	7.400	7.900	7.400	7.900	491,000	7.5807	3.95%
2010-07-20	0	0.380	0.380	0.385	0.380	0.435	33,874,000	13,516,525	0.3990	7.600	7.600	7.700	7.600	8.700	1,693,700	7.9805	8.57%
2010-07-19	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2010-07-16	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2010-07-15	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2010-07-14	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2010-07-13	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2010-07-12	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2010-07-09	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2010-07-08	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2010-07-07	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2010-07-06	0	0.350	0.345	0.350	0.335	0.350	4,200,000	1,437,225	0.3422	7.000	6.900	7.000	6.700	7.000	210,000	6.8439	2.94%
2010-07-05	0	0.340	0.330	0.340	0.330	0.350	6,420,000	2,165,700	0.3373	6.800	6.600	6.800	6.600	7.000	321,000	6.7467	-1.45%
2010-07-02	0	0.345	0.340	0.345	0.335	0.350	4,695,000	1,618,350	0.3447	6.900	6.800	6.900	6.700	7.000	234,750	6.8939	0.00%
2010-06-30	0	0.345	0.340	0.350	0.335	0.350	4,680,000	1,606,425	0.3433	6.900	6.800	7.000	6.700	7.000	234,000	6.8651	1.47%
2010-06-29	0	0.340	0.345	0.350	0.335	0.365	12,465,000	4,372,275	0.3508	6.800	6.900	7.000	6.700	7.300	623,250	7.0153	-8.11%
2010-06-28	0	0.370	0.365	0.375	0.365	0.380	3,285,000	1,224,075	0.3726	7.400	7.300	7.500	7.300	7.600	164,250	7.4525	-2.63%
2010-06-25	0	0.380	0.375	0.380	0.375	0.390	7,290,000	2,776,725	0.3809	7.600	7.500	7.600	7.500	7.800	364,500	7.6179	-1.30%
2010-06-24	0	0.385	0.380	0.390	0.370	0.400	16,740,000	6,477,825	0.3870	7.700	7.600	7.800	7.400	8.000	837,000	7.7393	4.05%
2010-06-23	0	0.370	0.370	0.375	0.370	0.375	3,952,420	1,462,772	0.3701	7.400	7.400	7.500	7.400	7.500	197,621	7.4019	-1.33%
2010-06-22	0	0.375	0.370	0.380	0.370	0.380	5,325,000	1,985,925	0.3729	7.500	7.400	7.600	7.400	7.600	266,250	7.4589	0.00%
2010-06-21	0	0.375	0.370	0.375	0.365	0.385	3,235,000	1,211,450	0.3745	7.500	7.400	7.500	7.300	7.700	161,750	7.4896	1.35%
2010-06-18	0	0.370	0.370	0.375	0.370	0.380	3,465,000	1,289,700	0.3722	7.400	7.400	7.500	7.400	7.600	173,250	7.4442	-1.33%
2010-06-17	0	0.375	0.375	0.380	0.375	0.380	1,935,000	728,625	0.3766	7.500	7.500	7.600	7.500	7.600	96,750	7.5310	1.35%
2010-06-15	0	0.370	0.370	0.375	0.370	0.380	885,000	331,575	0.3747	7.400	7.400	7.500	7.400	7.600	44,250	7.4932	-1.33%
2010-06-14	0	0.375	0.370	0.375	0.370	0.380	765,000	286,575	0.3746	7.500	7.400	7.500	7.400	7.600	38,250	7.4922	2.74%
2010-06-11	0	0.365	0.360	0.365	0.350	0.380	7,755,000	2,809,125	0.3622	7.300	7.200	7.300	7.000	7.600	387,750	7.2447	-3.95%
2010-06-10	0	0.380	0.375	0.380	0.375	0.390	4,260,000	1,608,825	0.3777	7.600	7.500	7.600	7.500	7.800	213,000	7.5532	-2.56%
2010-06-09	0	0.390	0.390	0.395	0.390	0.410	5,775,000	2,280,375	0.3949	7.800	7.800	7.900	7.800	8.200	288,750	7.8974	-2.50%
2010-06-08	0	0.400	0.400	0.410	0.400	0.410	1,965,000	795,900	0.4050	8.000	8.000	8.200	8.000	8.200	98,250	8.1008	0.00%
2010-06-07	0	0.400	0.395	0.400	0.375	0.415	4,425,000	1,785,600	0.4035	8.000	7.900	8.000	7.500	8.300	221,250	8.0705	-3.61%
2010-06-04	0	0.415	0.410	0.415	0.405	0.415	5,957,850	2,437,172	0.4091	8.300	8.200	8.300	8.100	8.300	297,893	8.1814	3.75%
2010-06-03	0	0.400	0.400	0.410	0.395	0.410	9,045,000	3,660,225	0.4047	8.000	8.000	8.200	7.900	8.200	452,250	8.0934	1.27%
2010-06-02	0	0.395	0.395	0.410	0.395	0.420	2,310,000	930,750	0.4029	7.900	7.900	8.200	7.900	8.400	115,500	8.0584	-3.66%
2010-06-01	0	0.410	0.405	0.410	0.385	0.420	18,200,000	7,351,275	0.4039	8.200	8.100	8.200	7.700	8.400	910,000	8.0783	5.13%
2010-05-31	0	0.390	0.385	0.390	0.365	0.395	16,650,000	6,296,325	0.3782	7.800	7.700	7.800	7.300	7.900	832,500	7.5632	6.85%
2010-05-28	0	0.365	0.360	0.365	0.355	0.380	5,595,000	2,026,875	0.3623	7.300	7.200	7.300	7.100	7.600	279,750	7.2453	0.00%
2010-05-27	0	0.365	0.360	0.370	0.355	0.370	6,135,000	2,226,675	0.3629	7.300	7.200	7.400	7.100	7.400	306,750	7.2589	2.82%
2010-05-26	0	0.355	0.350	0.355	0.345	0.355	2,295,000	799,050	0.3482	7.100	7.000	7.100	6.900	7.100	114,750	6.9634	1.43%
2010-05-25	0	0.350	0.345	0.350	0.340	0.360	6,575,710	2,282,034	0.3470	7.000	6.900	7.000	6.800	7.200	328,786	6.9408	-2.78%
2010-05-24	0	0.360	0.355	0.360	0.340	0.375	2,715,000	974,625	0.3590	7.200	7.100	7.200	6.800	7.500	135,750	7.1796	0.00%
2010-05-20	0	0.360	0.360	0.365	0.310	0.380	22,935,000	7,776,300	0.3391	7.200	7.200	7.300	6.200	7.600	1,146,750	6.7812	-5.26%
2010-05-19	0	0.380	0.380	0.385	0.380	0.405	4,935,000	1,962,900	0.3978	7.600	7.600	7.700	7.600	8.100	246,750	7.9550	-6.17%
2010-05-18	0	0.405	0.405	0.410	0.390	0.415	9,765,000	3,935,925	0.4031	8.100	8.100	8.200	7.800	8.300	488,250	8.0613	0.00%
2010-05-17	0	0.405	0.405	0.410	0.400	0.425	14,835,000	6,070,350	0.4092	8.100	8.100	8.200	8.000	8.500	741,750	8.1838	-4.71%
2010-05-14	0	0.425	0.425	0.430	0.420	0.450	10,860,000	4,760,475	0.4383	8.500	8.500	8.600	8.400	9.000	543,000	8.7670	-3.41%
2010-05-13	0	0.440	0.435	0.445	0.435	0.450	6,975,000	3,094,125	0.4436	8.800	8.700	8.900	8.700	9.000	348,750	8.8720	1.15%
2010-05-12	0	0.435	0.430	0.435	0.425	0.440	9,285,000	4,016,325	0.4326	8.700	8.600	8.700	8.500	8.800	464,250	8.6512	0.00%
2010-05-11	0	0.435	0.435	0.440	0.430	0.475	10,185,000	4,591,200	0.4508	8.700	8.700	8.800	8.600	9.500	509,250	9.0156	-4.40%
2010-05-10	0	0.455	0.455	0.460	0.435	0.470	12,855,000	5,879,925	0.4574	9.100	9.100	9.200	8.700	9.400	642,750	9.1481	4.60%
2010-05-07	0	0.435	0.430	0.440	0.415	0.445	19,545,000	8,493,600	0.4346	8.700	8.600	8.800	8.300	8.900	977,250	8.6913	-2.25%
2010-05-06	0	0.445	0.445	0.450	0.435	0.460	11,475,000	5,086,425	0.4433	8.900	8.900	9.000	8.700	9.200	573,750	8.8652	-3.26%
2010-05-05	0	0.460	0.460	0.465	0.445	0.470	15,600,000	7,134,900	0.4574	9.200	9.200	9.300	8.900	9.400	780,000	9.1473	-1.08%
2010-05-04	0	0.465	0.460	0.470	0.465	0.500	11,880,000	5,695,575	0.4794	9.300	9.200	9.400	9.300	10.000	594,000	9.5885	-7.00%
2010-05-03	0	0.500	0.500	0.510	0.490	0.520	17,801,010	8,989,190	0.5050	10.000	10.000	10.20	9.800	10.40	890,051	10.100	-3.85%
2010-04-30	0	0.520	0.510	0.520	0.510	0.560	70,950,000	37,737,000	0.5319	10.40	10.20	10.40	10.20	11.20	3,547,500	10.638	4.00%
2010-04-29	0	0.500	0.500	0.510	0.475	0.530	61,570,000	30,994,400	0.5034	10.000	10.000	10.20	9.500	10.60	3,078,500	10.068	5.26%
2010-04-28	0	0.475	0.470	0.475	0.430	0.510	139,292,500	66,904,588	0.4803	9.500	9.400	9.500	8.600	10.20	6,964,625	9.6063	10.47%
2010-04-27	0	0.430	0.425	0.430	0.425	0.435	13,645,000	5,864,975	0.4298	8.600	8.500	8.600	8.500	8.700	682,250	8.5965	0.00%
2010-04-26	0	0.430	0.430	0.435	0.430	0.440	6,915,000	3,003,375	0.4343	8.600	8.600	8.700	8.600	8.800	345,750	8.6866	-2.27%
2010-04-23	0	0.440	0.440	0.445	0.420	0.450	16,845,000	7,339,575	0.4357	8.800	8.800	8.900	8.400	9.000	842,250	8.7142	2.33%
2010-04-22	0	0.430	0.420	0.430	0.415	0.435	9,750,000	4,126,575	0.4232	8.600	8.400	8.600	8.300	8.700	487,500	8.4648	-1.15%
2010-04-21	0	0.435	0.425	0.435	0.420	0.445	12,675,000	5,493,900	0.4334	8.700	8.500	8.700	8.400	8.900	633,750	8.6689	-2.25%
2010-04-20	0	0.445	0.440	0.445	0.430	0.450	9,150,000	4,083,900	0.4463	8.900	8.800	8.900	8.600	9.000	457,500	8.9266	1.14%
2010-04-19	0	0.440	0.435	0.440	0.405	0.455	16,665,000	7,117,725	0.4271	8.800	8.700	8.800	8.100	9.100	833,250	8.5421	-2.22%
2010-04-16	0	0.450	0.450	0.455	0.430	0.450	7,245,000	3,195,750	0.4411	9.000	9.000	9.100	8.600	9.000	362,250	8.8219	2.27%
2010-04-15	0	0.440	0.440	0.450	0.435	0.460	8,852,500	3,980,850	0.4497	8.800	8.800	9.000	8.700	9.200	442,625	8.9937	-3.30%
2010-04-14	0	0.455	0.450	0.460	0.450	0.460	2,352,850	1,065,951	0.4530	9.100	9.000	9.200	9.000	9.200	117,643	9.0609	0.00%
2010-04-13	0	0.455	0.455	0.460	0.445	0.465	6,720,000	3,038,175	0.4521	9.100	9.100	9.200	8.900	9.300	336,000	9.0422	-1.09%
2010-04-12	0	0.460	0.455	0.460	0.455	0.465	5,865,000	2,690,025	0.4587	9.200	9.100	9.200	9.100	9.300	293,250	9.1731	0.00%
2010-04-09	0	0.460	0.455	0.465	0.455	0.470	4,200,000	1,936,725	0.4611	9.200	9.100	9.300	9.100	9.400	210,000	9.2225	1.10%
2010-04-08	0	0.455	0.450	0.455	0.455	0.470	7,965,000	3,670,950	0.4609	9.100	9.000	9.100	9.100	9.400	398,250	9.2177	-3.19%
2010-04-07	0	0.470	0.470	0.475	0.465	0.485	6,240,000	2,947,650	0.4724	9.400	9.400	9.500	9.300	9.700	312,000	9.4476	0.00%
2010-04-01	0	0.470	0.465	0.470	0.470	0.480	7,785,000	3,699,525	0.4752	9.400	9.300	9.400	9.400	9.600	389,250	9.5042	-1.05%
2010-03-31	0	0.475	0.475	0.480	0.460	0.480	18,795,000	8,831,250	0.4699	9.500	9.500	9.600	9.200	9.600	939,750	9.3974	2.15%
2010-03-30	0	0.465	0.460	0.465	0.450	0.470	10,005,000	4,565,625	0.4563	9.300	9.200	9.300	9.000	9.400	500,250	9.1267	0.00%
2010-03-29	0	0.465	0.460	0.465	0.460	0.480	15,450,000	7,308,825	0.4731	9.300	9.200	9.300	9.200	9.600	772,500	9.4613	-1.06%
2010-03-26	0	0.470	0.465	0.470	0.460	0.480	16,925,000	7,978,300	0.4714	9.400	9.300	9.400	9.200	9.600	846,250	9.4278	2.17%
2010-03-25	0	0.460	0.460	0.465	0.435	0.485	43,065,000	19,662,225	0.4566	9.200	9.200	9.300	8.700	9.700	2,153,250	9.1314	2.22%
2010-03-24	0	0.450	0.440	0.450	0.440	0.460	25,215,000	11,317,650	0.4488	9.000	8.800	9.000	8.800	9.200	1,260,750	8.9769	-1.10%
2010-03-23	0	0.455	0.455	0.460	0.445	0.465	25,410,000	11,602,875	0.4566	9.100	9.100	9.200	8.900	9.300	1,270,500	9.1325	1.11%
2010-03-22	0	0.450	0.450	0.455	0.420	0.510	40,636,600	18,850,162	0.4639	9.000	9.000	9.100	8.400	10.20	2,031,830	9.2774	3.45%
2010-03-19	0	0.435	0.435	0.445	0.430	0.455	15,120,000	6,624,675	0.4381	8.700	8.700	8.900	8.600	9.100	756,000	8.7628	-4.40%
2010-03-18	0	0.455	0.445	0.455	0.440	0.460	17,310,000	7,749,750	0.4477	9.100	8.900	9.100	8.800	9.200	865,500	8.9541	3.41%
2010-03-17	0	0.440	0.435	0.440	0.435	0.450	5,455,000	2,392,075	0.4385	8.800	8.700	8.800	8.700	9.000	272,750	8.7702	1.15%
2010-03-16	0	0.435	0.435	0.440	0.415	0.455	17,760,000	7,759,200	0.4369	8.700	8.700	8.800	8.300	9.100	888,000	8.7378	-4.40%
2010-03-15	0	0.455	0.450	0.460	0.445	0.480	25,815,000	11,830,275	0.4583	9.100	9.000	9.200	8.900	9.600	1,290,750	9.1654	-2.15%
2010-03-12	0	0.465	0.460	0.465	0.450	0.510	106,538,560	51,113,395	0.4798	9.300	9.200	9.300	9.000	10.20	5,326,928	9.5953	-4.12%
2010-03-11	0	0.485	0.475	0.485	0.465	0.485	26,160,000	12,333,600	0.4715	9.700	9.500	9.700	9.300	9.700	1,308,000	9.4294	2.11%
2010-03-10	0	0.475	0.470	0.475	0.465	0.485	13,015,000	6,128,625	0.4709	9.500	9.400	9.500	9.300	9.700	650,750	9.4178	0.00%
2010-03-09	0	0.475	0.475	0.485	0.475	0.495	10,635,000	5,124,525	0.4819	9.500	9.500	9.700	9.500	9.900	531,750	9.6371	-2.06%
2010-03-08	0	0.485	0.485	0.490	0.475	0.490	8,520,000	4,129,575	0.4847	9.700	9.700	9.800	9.500	9.800	426,000	9.6938	1.04%
2010-03-05	0	0.480	0.475	0.485	0.470	0.485	4,440,000	2,123,175	0.4782	9.600	9.500	9.700	9.400	9.700	222,000	9.5639	0.00%
2010-03-04	0	0.480	0.480	0.485	0.475	0.495	5,835,000	2,843,700	0.4874	9.600	9.600	9.700	9.500	9.900	291,750	9.7470	-2.04%
2010-03-03	0	0.490	0.485	0.490	0.475	0.500	6,635,000	3,290,125	0.4959	9.800	9.700	9.800	9.500	10.000	331,750	9.9175	1.03%
2010-03-02	0	0.485	0.480	0.490	0.480	0.500	10,575,000	5,167,875	0.4887	9.700	9.600	9.800	9.600	10.000	528,750	9.7738	-3.00%
2010-03-01	0	0.500	0.500	0.510	0.490	0.510	8,415,000	4,233,675	0.5031	10.000	10.000	10.20	9.800	10.20	420,750	10.062	2.04%
2010-02-26	0	0.490	0.490	0.500	0.485	0.520	5,470,000	2,722,000	0.4976	9.800	9.800	10.000	9.700	10.40	273,500	9.9525	1.03%
2010-02-25	0	0.485	0.485	0.490	0.475	0.495	4,025,000	1,955,325	0.4858	9.700	9.700	9.800	9.500	9.900	201,250	9.7159	-1.02%
2010-02-24	0	0.490	0.485	0.490	0.480	0.500	5,955,000	2,906,700	0.4881	9.800	9.700	9.800	9.600	10.000	297,750	9.7622	0.00%
2010-02-23	0	0.490	0.485	0.490	0.475	0.520	26,820,000	13,336,050	0.4972	9.800	9.700	9.800	9.500	10.40	1,341,000	9.9449	4.26%
2010-02-22	0	0.470	0.465	0.470	0.460	0.480	14,925,000	7,036,650	0.4715	9.400	9.300	9.400	9.200	9.600	746,250	9.4293	2.17%
2010-02-19	0	0.460	0.450	0.460	0.450	0.460	645,000	290,925	0.4510	9.200	9.000	9.200	9.000	9.200	32,250	9.0209	0.00%
2010-02-18	0	0.460	0.455	0.460	0.430	0.470	5,880,000	2,642,175	0.4493	9.200	9.100	9.200	8.600	9.400	294,000	8.9870	3.37%
2010-02-17	0	0.445	0.440	0.450	0.445	0.470	1,575,000	714,225	0.4535	8.900	8.800	9.000	8.900	9.400	78,750	9.0695	-4.30%
2010-02-12	0	0.465	0.460	0.465	0.445	0.475	14,070,000	6,500,550	0.4620	9.300	9.200	9.300	8.900	9.500	703,500	9.2403	3.33%
2010-02-11	0	0.450	0.450	0.455	0.430	0.465	18,045,000	8,009,625	0.4439	9.000	9.000	9.100	8.600	9.300	902,250	8.8774	9.76%
2010-02-10	0	0.410	0.410	0.420	0.410	0.420	990,000	413,550	0.4177	8.200	8.200	8.400	8.200	8.400	49,500	8.3545	-2.38%
2010-02-09	0	0.420	0.415	0.420	0.410	0.440	3,045,000	1,286,250	0.4224	8.400	8.300	8.400	8.200	8.800	152,250	8.4483	-4.55%
2010-02-08	0	0.440	0.425	0.440	0.410	0.440	7,110,000	2,983,500	0.4196	8.800	8.500	8.800	8.200	8.800	355,500	8.3924	8.64%
2010-02-05	0	0.405	0.400	0.420	0.395	0.420	3,555,000	1,439,100	0.4048	8.100	8.000	8.400	7.900	8.400	177,750	8.0962	-1.22%
2010-02-04	0	0.410	0.410	0.425	0.410	0.445	5,460,000	2,335,725	0.4278	8.200	8.200	8.500	8.200	8.900	273,000	8.5558	-1.20%
2010-02-03	0	0.415	0.410	0.420	0.405	0.420	840,000	347,850	0.4141	8.300	8.200	8.400	8.100	8.400	42,000	8.2821	1.22%
2010-02-02	0	0.410	0.405	0.415	0.405	0.415	3,180,000	1,317,375	0.4143	8.200	8.100	8.300	8.100	8.300	159,000	8.2854	2.50%
2010-02-01	0	0.400	0.385	0.400	0.380	0.400	30,000	11,700	0.3900	8.000	7.700	8.000	7.600	8.000	1,500	7.8000	0.00%
2010-01-29	0	0.400	0.395	0.400	0.390	0.410	1,365,000	546,900	0.4007	8.000	7.900	8.000	7.800	8.200	68,250	8.0132	0.00%
2010-01-28	0	0.400	0.395	0.410	0.400	0.420	5,190,000	2,119,800	0.4084	8.000	7.900	8.200	8.000	8.400	259,500	8.1688	-2.44%
2010-01-27	0	0.410	0.410	0.420	0.405	0.445	4,875,000	2,023,425	0.4151	8.200	8.200	8.400	8.100	8.900	243,750	8.3012	-4.65%
2010-01-26	0	0.430	0.430	0.435	0.400	0.435	9,240,000	3,880,950	0.4200	8.600	8.600	8.700	8.000	8.700	462,000	8.4003	-4.44%
2010-01-25	0	0.450	0.445	0.450	0.400	0.470	8,700,000	3,854,025	0.4430	9.000	8.900	9.000	8.000	9.400	435,000	8.8598	12.50%
2010-01-22	0	0.400	0.400	0.410	0.400	0.420	2,280,000	937,575	0.4112	8.000	8.000	8.200	8.000	8.400	114,000	8.2243	-9.09%
2010-01-21	0	0.440	0.425	0.450	0.425	0.440	1,515,000	661,950	0.4369	8.800	8.500	9.000	8.500	8.800	75,750	8.7386	0.00%
2010-01-20	0	0.440	0.440	0.450	0.440	0.460	1,065,000	477,000	0.4479	8.800	8.800	9.000	8.800	9.200	53,250	8.9577	0.00%
2010-01-19	0	0.440	0.440	0.450	0.435	0.445	1,950,000	854,025	0.4380	8.800	8.800	9.000	8.700	8.900	97,500	8.7592	-2.22%
2010-01-18	0	0.450	0.445	0.455	0.435	0.450	1,490,000	659,800	0.4428	9.000	8.900	9.100	8.700	9.000	74,500	8.8564	0.00%
2010-01-15	0	0.450	0.440	0.450	0.440	0.450	3,195,000	1,416,150	0.4432	9.000	8.800	9.000	8.800	9.000	159,750	8.8648	3.45%
2010-01-14	0	0.435	0.435	0.445	0.430	0.445	3,165,000	1,379,775	0.4359	8.700	8.700	8.900	8.600	8.900	158,250	8.7190	-2.25%
2010-01-13	0	0.445	0.435	0.445	0.430	0.450	2,715,000	1,189,725	0.4382	8.900	8.700	8.900	8.600	9.000	135,750	8.7641	-2.20%
2010-01-12	0	0.455	0.455	0.465	0.450	0.470	3,030,000	1,395,900	0.4607	9.100	9.100	9.300	9.000	9.400	151,500	9.2139	-1.09%
2010-01-11	0	0.460	0.450	0.465	0.450	0.485	3,840,000	1,792,950	0.4669	9.200	9.000	9.300	9.000	9.700	192,000	9.3383	-1.08%
2010-01-08	0	0.465	0.465	0.475	0.455	0.470	2,040,000	943,350	0.4624	9.300	9.300	9.500	9.100	9.400	102,000	9.2485	-3.12%
2010-01-07	0	0.480	0.475	0.480	0.430	0.480	10,755,000	5,001,525	0.4650	9.600	9.500	9.600	8.600	9.600	537,750	9.3008	7.87%
2010-01-06	0	0.445	0.445	0.450	0.440	0.460	2,685,000	1,213,800	0.4521	8.900	8.900	9.000	8.800	9.200	134,250	9.0413	-1.11%
2010-01-05	0	0.450	0.450	0.455	0.410	0.455	6,780,000	2,979,450	0.4394	9.000	9.000	9.100	8.200	9.100	339,000	8.7889	7.14%
2010-01-04	0	0.420	0.415	0.425	0.420	0.430	1,440,000	612,825	0.4256	8.400	8.300	8.500	8.400	8.600	72,000	8.5115	-2.33%
2009-12-31	0	0.430	0.430	0.435	0.430	0.435	510,000	220,050	0.4315	8.600	8.600	8.700	8.600	8.700	25,500	8.6294	0.00%
2009-12-30	0	0.430	0.430	0.435	0.425	0.445	3,151,000	1,373,590	0.4359	8.600	8.600	8.700	8.500	8.900	157,550	8.7184	0.00%
2009-12-29	0	0.430	0.430	0.440	0.425	0.445	1,920,000	831,600	0.4331	8.600	8.600	8.800	8.500	8.900	96,000	8.6625	3.61%
2009-12-28	0	0.415	0.415	0.430	0.415	0.430	1,295,000	547,850	0.4231	8.300	8.300	8.600	8.300	8.600	64,750	8.4610	-4.60%
2009-12-24	0	0.435	0.435	0.440	0.425	0.450	1,170,000	502,350	0.4294	8.700	8.700	8.800	8.500	9.000	58,500	8.5872	3.57%
2009-12-23	0	0.420	0.415	0.420	0.415	0.430	1,515,000	637,425	0.4207	8.400	8.300	8.400	8.300	8.600	75,750	8.4149	0.00%
2009-12-22	0	0.420	0.420	0.430	0.415	0.440	3,270,000	1,390,575	0.4253	8.400	8.400	8.600	8.300	8.800	163,500	8.5050	1.20%
2009-12-21	0	0.415	0.410	0.415	0.370	0.470	7,620,000	3,280,350	0.4305	8.300	8.200	8.300	7.400	9.400	381,000	8.6098	7.79%
2009-12-18	0	0.385	0.380	0.390	0.365	0.385	3,900,000	1,459,575	0.3743	7.700	7.600	7.800	7.300	7.700	195,000	7.4850	-2.53%
2009-12-17	0	0.395	0.390	0.395	0.385	0.425	5,790,000	2,304,225	0.3980	7.900	7.800	7.900	7.700	8.500	289,500	7.9593	-8.14%
2009-12-16	0	0.430	0.425	0.430	0.415	0.495	22,080,000	10,014,450	0.4536	8.600	8.500	8.600	8.300	9.900	1,104,000	9.0711	-15.69%
2009-12-15	0	0.510	0.500	0.510	0.310	0.510	43,650,000	18,728,175	0.4291	10.20	10.000	10.20	6.200	10.20	2,182,500	8.5811	45.71%
2009-12-14	0	0.350	0.350	0.355	0.350	0.375	2,700,000	957,375	0.3546	7.000	7.000	7.100	7.000	7.500	135,000	7.0917	-7.89%
2009-12-11	0	0.380	0.380	0.385	0.380	0.395	2,430,000	931,350	0.3833	7.600	7.600	7.700	7.600	7.900	121,500	7.6654	-2.56%
2009-12-10	0	0.390	0.380	0.390	0.370	0.420	6,180,000	2,385,450	0.3860	7.800	7.600	7.800	7.400	8.400	309,000	7.7199	-4.88%
2009-12-09	0	0.410	0.395	0.410	0.400	0.420	4,020,000	1,644,975	0.4092	8.200	7.900	8.200	8.000	8.400	201,000	8.1840	-1.20%
2009-12-08	0	0.415	0.415	0.425	0.415	0.440	5,775,000	2,440,950	0.4227	8.300	8.300	8.500	8.300	8.800	288,750	8.4535	-4.60%
2009-12-07	0	0.435	0.435	0.440	0.430	0.445	4,560,000	1,979,850	0.4342	8.700	8.700	8.800	8.600	8.900	228,000	8.6836	-1.14%
2009-12-04	0	0.440	0.435	0.440	0.435	0.450	3,565,000	1,568,125	0.4399	8.800	8.700	8.800	8.700	9.000	178,250	8.7973	1.15%
2009-12-03	0	0.435	0.435	0.440	0.435	0.450	5,460,000	2,422,425	0.4437	8.700	8.700	8.800	8.700	9.000	273,000	8.8734	-4.40%
2009-12-02	0	0.455	0.455	0.460	0.450	0.460	4,260,000	1,928,775	0.4528	9.100	9.100	9.200	9.000	9.200	213,000	9.0553	1.11%
2009-12-01	0	0.450	0.450	0.460	0.450	0.470	7,215,000	3,286,050	0.4554	9.000	9.000	9.200	9.000	9.400	360,750	9.1089	-2.17%
2009-11-30	0	0.460	0.460	0.465	0.455	0.475	16,050,000	7,457,400	0.4646	9.200	9.200	9.300	9.100	9.500	802,500	9.2927	2.22%
2009-11-27	0	0.450	0.440	0.450	0.435	0.460	5,775,000	2,596,950	0.4497	9.000	8.800	9.000	8.700	9.200	288,750	8.9938	-4.26%
2009-11-26	0	0.470	0.470	0.475	0.460	0.495	7,515,000	3,584,400	0.4770	9.400	9.400	9.500	9.200	9.900	375,750	9.5393	-3.09%
2009-11-25	0	0.485	0.480	0.485	0.470	0.510	12,013,560	5,858,488	0.4877	9.700	9.600	9.700	9.400	10.20	600,678	9.7531	3.19%
2009-11-24	0	0.470	0.475	0.480	0.460	0.500	9,380,000	4,459,400	0.4754	9.400	9.500	9.600	9.200	10.000	469,000	9.5083	-4.08%
2009-11-23	0	0.490	0.490	0.500	0.485	0.510	12,631,420	6,281,760	0.4973	9.800	9.800	10.000	9.700	10.20	631,571	9.9462	-1.01%
2009-11-20	0	0.495	0.495	0.500	0.485	0.510	11,880,000	5,946,825	0.5006	9.900	9.900	10.000	9.700	10.20	594,000	10.011	0.00%
2009-11-19	0	0.495	0.495	0.500	0.495	0.520	12,125,000	6,103,425	0.5034	9.900	9.900	10.000	9.900	10.40	606,250	10.068	-2.94%
2009-11-18	0	0.510	0.510	0.520	0.490	0.530	18,733,570	9,418,174	0.5027	10.20	10.20	10.40	9.800	10.60	936,679	10.055	0.00%
2009-11-17	0	0.510	0.510	0.520	0.510	0.540	4,042,840	2,091,235	0.5173	10.20	10.20	10.40	10.20	10.80	202,142	10.345	-1.92%
2009-11-16	0	0.520	0.520	0.540	0.520	0.560	7,740,000	4,188,150	0.5411	10.40	10.40	10.80	10.40	11.20	387,000	10.822	-3.70%
2009-11-13	0	0.540	0.540	0.550	0.510	0.550	16,125,000	8,475,600	0.5256	10.80	10.80	11.00	10.20	11.00	806,250	10.512	0.00%
2009-11-12	0	0.540	0.540	0.550	0.530	0.660	59,545,000	35,676,950	0.5992	10.80	10.80	11.00	10.60	13.20	2,977,250	11.983	1.89%
2009-11-11	0	0.530	0.520	0.530	0.510	0.550	7,682,500	4,013,775	0.5225	10.60	10.40	10.60	10.20	11.00	384,125	10.449	3.92%
2009-11-10	0	0.510	0.495	0.510	0.500	0.550	8,145,000	4,277,850	0.5252	10.20	9.900	10.20	10.000	11.00	407,250	10.504	-7.27%
2009-11-09	0	0.550	0.550	0.560	0.540	0.580	9,517,500	5,316,150	0.5586	11.00	11.00	11.20	10.80	11.60	475,875	11.171	1.85%
2009-11-06	0	0.540	0.530	0.540	0.460	0.590	37,995,000	20,232,825	0.5325	10.80	10.60	10.80	9.200	11.80	1,899,750	10.650	18.68%
2009-11-05	0	0.455	0.455	0.465	0.430	0.480	9,045,000	4,158,225	0.4597	9.100	9.100	9.300	8.600	9.600	452,250	9.1945	-1.09%
2009-11-04	0	0.460	0.455	0.460	0.460	0.500	3,390,000	1,600,050	0.4720	9.200	9.100	9.200	9.200	10.000	169,500	9.4398	-6.12%
2009-11-03	0	0.490	0.480	0.490	0.480	0.510	7,950,000	3,878,925	0.4879	9.800	9.600	9.800	9.600	10.20	397,500	9.7583	-3.92%
2009-11-02	0	0.510	0.500	0.510	0.490	0.530	6,957,500	3,492,525	0.5020	10.20	10.000	10.20	9.800	10.60	347,875	10.040	-1.92%
2009-10-30	0	0.520	0.520	0.530	0.520	0.550	7,245,000	3,904,200	0.5389	10.40	10.40	10.60	10.40	11.00	362,250	10.778	0.00%
2009-10-29	0	0.520	0.510	0.520	0.510	0.540	7,452,500	3,855,388	0.5173	10.40	10.20	10.40	10.20	10.80	372,625	10.347	-3.70%
2009-10-28	0	0.540	0.540	0.550	0.520	0.550	2,550,000	1,370,550	0.5375	10.80	10.80	11.00	10.40	11.00	127,500	10.749	0.00%
2009-10-27	0	0.540	0.540	0.550	0.530	0.560	8,465,000	4,643,550	0.5486	10.80	10.80	11.00	10.60	11.20	423,250	10.971	0.00%
2009-10-23	0	0.540	0.530	0.540	0.510	0.560	9,495,000	5,052,300	0.5321	10.80	10.60	10.80	10.20	11.20	474,750	10.642	3.85%
2009-10-22	0	0.520	0.510	0.520	0.500	0.520	5,670,000	2,892,000	0.5101	10.40	10.20	10.40	10.000	10.40	283,500	10.201	0.00%
2009-10-21	0	0.520	0.510	0.520	0.510	0.520	1,485,000	768,300	0.5174	10.40	10.20	10.40	10.20	10.40	74,250	10.347	0.00%
2009-10-20	0	0.520	0.510	0.520	0.510	0.520	3,270,000	1,684,650	0.5152	10.40	10.20	10.40	10.20	10.40	163,500	10.304	0.00%
2009-10-19	0	0.520	0.500	0.520	0.510	0.520	2,505,000	1,289,100	0.5146	10.40	10.000	10.40	10.20	10.40	125,250	10.292	0.00%
2009-10-16	0	0.520	0.510	0.520	0.510	0.540	10,427,500	5,386,200	0.5165	10.40	10.20	10.40	10.20	10.80	521,375	10.331	0.00%
2009-10-15	0	0.520	0.520	0.530	0.510	0.570	13,005,000	6,871,500	0.5284	10.40	10.40	10.60	10.20	11.40	650,250	10.567	-7.14%
2009-10-14	0	0.560	0.550	0.570	0.540	0.560	2,975,000	1,646,600	0.5535	11.20	11.00	11.40	10.80	11.20	148,750	11.070	1.82%
2009-10-13	0	0.550	0.550	0.560	0.550	0.570	1,565,000	879,050	0.5617	11.00	11.00	11.20	11.00	11.40	78,250	11.234	0.00%
2009-10-12	0	0.550	0.540	0.550	0.530	0.580	8,402,500	4,762,180	0.5668	11.00	10.80	11.00	10.60	11.60	420,125	11.335	5.77%
2009-10-09	0	0.520	0.520	0.530	0.510	0.530	3,045,000	1,576,800	0.5178	10.40	10.40	10.60	10.20	10.60	152,250	10.357	-1.89%
2009-10-08	0	0.530	0.520	0.530	0.510	0.530	2,880,000	1,498,050	0.5202	10.60	10.40	10.60	10.20	10.60	144,000	10.403	1.92%
2009-10-07	0	0.520	0.510	0.520	0.500	0.600	12,720,000	6,690,600	0.5260	10.40	10.20	10.40	10.000	12.00	636,000	10.520	1.96%
2009-10-06	0	0.510	0.510	0.540	0.500	0.540	8,100,000	4,181,550	0.5162	10.20	10.20	10.80	10.000	10.80	405,000	10.325	-5.56%
2009-10-05	0	0.540	0.530	0.550	0.520	0.540	1,440,000	768,150	0.5334	10.80	10.60	11.00	10.40	10.80	72,000	10.669	3.85%
2009-10-02	0	0.520	0.520	0.530	0.520	0.530	2,670,000	1,407,450	0.5271	10.40	10.40	10.60	10.40	10.60	133,500	10.543	-1.89%
2009-09-30	0	0.530	0.530	0.540	0.530	0.540	3,435,000	1,822,350	0.5305	10.60	10.60	10.80	10.60	10.80	171,750	10.610	-3.64%
2009-09-29	0	0.550	0.540	0.550	0.540	0.580	2,595,000	1,415,250	0.5454	11.00	10.80	11.00	10.80	11.60	129,750	10.908	0.00%
2009-09-28	0	0.550	0.550	0.570	0.530	0.560	3,930,000	2,156,100	0.5486	11.00	11.00	11.40	10.60	11.20	196,500	10.973	-1.79%
2009-09-25	0	0.560	0.560	0.570	0.550	0.580	6,985,000	3,901,050	0.5585	11.20	11.20	11.40	11.00	11.60	349,250	11.170	1.82%
2009-09-24	0	0.550	0.550	0.560	0.540	0.560	3,195,000	1,750,950	0.5480	11.00	11.00	11.20	10.80	11.20	159,750	10.961	-1.79%
2009-09-23	0	0.560	0.550	0.560	0.550	0.580	7,710,000	4,326,750	0.5612	11.20	11.00	11.20	11.00	11.60	385,500	11.224	1.82%
2009-09-22	0	0.550	0.540	0.560	0.540	0.570	7,590,000	4,203,450	0.5538	11.00	10.80	11.20	10.80	11.40	379,500	11.076	-3.51%
2009-09-21	0	0.570	0.560	0.570	0.550	0.580	5,055,000	2,884,800	0.5707	11.40	11.20	11.40	11.00	11.60	252,750	11.414	-1.72%
2009-09-18	0	0.580	0.560	0.580	0.560	0.590	10,200,000	5,794,350	0.5681	11.60	11.20	11.60	11.20	11.80	510,000	11.361	1.75%
2009-09-17	0	0.570	0.570	0.580	0.570	0.600	17,670,000	10,260,000	0.5806	11.40	11.40	11.60	11.40	12.00	883,500	11.613	-5.00%
2009-09-16	0	0.600	0.590	0.610	0.590	0.610	9,945,000	5,953,950	0.5987	12.00	11.80	12.20	11.80	12.20	497,250	11.974	3.45%
2009-09-15	0	0.580	0.580	0.590	0.580	0.600	2,505,000	1,476,900	0.5896	11.60	11.60	11.80	11.60	12.00	125,250	11.792	-3.33%
2009-09-14	0	0.600	0.590	0.600	0.580	0.600	8,130,000	4,822,500	0.5932	12.00	11.80	12.00	11.60	12.00	406,500	11.863	1.69%
2009-09-11	0	0.590	0.590	0.600	0.580	0.600	13,980,000	8,250,300	0.5902	11.80	11.80	12.00	11.60	12.00	699,000	11.803	-1.67%
2009-09-10	0	0.600	0.600	0.610	0.600	0.630	9,640,000	5,887,150	0.6107	12.00	12.00	12.20	12.00	12.60	482,000	12.214	-3.23%
2009-09-09	0	0.620	0.610	0.620	0.600	0.630	14,490,000	8,907,600	0.6147	12.40	12.20	12.40	12.00	12.60	724,500	12.295	0.00%
2009-09-08	0	0.620	0.620	0.630	0.610	0.660	12,815,000	8,169,450	0.6375	12.40	12.40	12.60	12.20	13.20	640,750	12.750	-3.12%
2009-09-07	0	0.640	0.640	0.650	0.640	0.710	21,825,000	14,465,400	0.6628	12.80	12.80	13.00	12.80	14.20	1,091,250	13.256	0.00%
2009-09-04	0	0.640	0.630	0.640	0.560	0.670	29,295,000	18,218,550	0.6219	12.80	12.60	12.80	11.20	13.40	1,464,750	12.438	10.34%
2009-09-03	0	0.580	0.570	0.580	0.570	0.580	7,590,000	4,368,450	0.5756	11.60	11.40	11.60	11.40	11.60	379,500	11.511	0.00%
2009-09-02	0	0.580	0.580	0.590	0.560	0.590	10,155,000	5,862,450	0.5773	11.60	11.60	11.80	11.20	11.80	507,750	11.546	0.00%
2009-09-01	0	0.580	0.570	0.580	0.570	0.620	9,135,000	5,392,200	0.5903	11.60	11.40	11.60	11.40	12.40	456,750	11.806	0.00%
2009-08-31	0	0.580	0.570	0.580	0.520	0.620	20,505,000	11,618,700	0.5666	11.60	11.40	11.60	10.40	12.40	1,025,250	11.333	-3.33%
2009-08-28	0	0.600	0.600	0.610	0.600	0.640	14,550,000	8,989,350	0.6178	12.00	12.00	12.20	12.00	12.80	727,500	12.356	-6.25%
2009-08-27	0	0.640	0.630	0.640	0.610	0.640	14,625,000	9,083,100	0.6211	12.80	12.60	12.80	12.20	12.80	731,250	12.421	1.59%
2009-08-26	0	0.630	0.620	0.630	0.620	0.700	28,644,000	18,966,840	0.6622	12.60	12.40	12.60	12.40	14.00	1,432,200	13.243	-5.97%
2009-08-25	0	0.670	0.660	0.670	0.660	0.700	20,927,570	14,191,122	0.6781	13.40	13.20	13.40	13.20	14.00	1,046,379	13.562	-5.63%
2009-08-24	0	0.710	0.700	0.710	0.690	0.730	53,609,800	37,982,416	0.7085	14.20	14.00	14.20	13.80	14.60	2,680,490	14.170	1.43%
2009-08-21	0	0.700	0.690	0.700	0.660	0.740	57,787,140	40,558,612	0.7019	14.00	13.80	14.00	13.20	14.80	2,889,357	14.037	4.48%
2009-08-20	0	0.670	0.660	0.680	0.520	0.690	50,990,000	31,504,600	0.6179	13.40	13.20	13.60	10.40	13.80	2,549,500	12.357	21.82%
2009-08-19	0	0.550	0.530	0.550	0.520	0.590	19,560,000	10,714,500	0.5478	11.00	10.60	11.00	10.40	11.80	978,000	10.956	-3.51%
2009-08-18	0	0.570	0.560	0.580	0.540	0.590	25,260,000	14,122,500	0.5591	11.40	11.20	11.60	10.80	11.80	1,263,000	11.182	-3.39%
2009-08-17	0	0.590	0.580	0.590	0.570	0.600	22,665,000	13,364,550	0.5897	11.80	11.60	11.80	11.40	12.00	1,133,250	11.793	-1.67%
2009-08-14	0	0.600	0.590	0.610	0.590	0.620	18,330,000	11,042,250	0.6024	12.00	11.80	12.20	11.80	12.40	916,500	12.048	-4.76%
2009-08-13	0	0.630	0.620	0.630	0.600	0.630	19,080,000	11,631,300	0.6096	12.60	12.40	12.60	12.00	12.60	954,000	12.192	3.28%
2009-08-12	0	0.610	0.600	0.610	0.600	0.660	14,587,500	9,062,425	0.6212	12.20	12.00	12.20	12.00	13.20	729,375	12.425	-1.61%
2009-08-11	0	0.620	0.610	0.620	0.550	0.630	19,978,000	12,081,410	0.6047	12.40	12.20	12.40	11.00	12.60	998,900	12.095	-3.12%
2009-08-10	0	0.640	0.630	0.640	0.620	0.650	20,267,000	12,787,430	0.6309	12.80	12.60	12.80	12.40	13.00	1,013,350	12.619	-1.54%
2009-08-07	0	0.650	0.630	0.650	0.620	0.690	13,875,000	9,084,750	0.6548	13.00	12.60	13.00	12.40	13.80	693,750	13.095	-5.80%
2009-08-06	0	0.690	0.680	0.690	0.640	0.690	25,775,000	16,974,150	0.6586	13.80	13.60	13.80	12.80	13.80	1,288,750	13.171	4.55%
2009-08-05	0	0.660	0.660	0.670	0.640	0.720	58,025,000	39,634,650	0.6831	13.20	13.20	13.40	12.80	14.40	2,901,250	13.661	-7.04%
2009-08-04	0	0.710	0.710	0.720	0.680	0.730	147,550,000	105,590,700	0.7156	14.20	14.20	14.40	13.60	14.60	7,377,500	14.313	-2.74%
2009-08-03	0	0.730	0.730	0.740	0.710	0.740	174,650,000	110,410,150	0.6322	14.60	14.60	14.80	14.20	14.80	8,732,500	12.644	2.82%
2009-07-31	0	0.710	0.710	0.720	0.690	0.740	21,750,000	15,570,000	0.7159	14.20	14.20	14.40	13.80	14.80	1,087,500	14.317	-1.39%
2009-07-30	0	0.720	0.710	0.720	0.680	0.730	21,165,000	14,897,700	0.7039	14.40	14.20	14.40	13.60	14.60	1,058,250	14.078	4.35%
2009-07-29	0	0.690	0.680	0.690	0.660	0.710	11,380,000	7,866,200	0.6912	13.80	13.60	13.80	13.20	14.20	569,000	13.825	-4.17%
2009-07-28	0	0.720	0.710	0.740	0.650	0.740	41,176,500	29,247,405	0.7103	14.40	14.20	14.80	13.00	14.80	2,058,825	14.206	10.77%
2009-07-27	0	0.650	0.640	0.650	0.540	0.650	27,371,000	16,798,420	0.6137	13.00	12.80	13.00	10.80	13.00	1,368,550	12.275	20.37%
2009-07-24	0	0.540	0.530	0.540	0.520	0.540	3,889,310	2,054,006	0.5281	10.80	10.60	10.80	10.40	10.80	194,466	10.562	1.89%
2009-07-23	0	0.530	0.520	0.530	0.495	0.540	9,070,000	4,752,600	0.5240	10.60	10.40	10.60	9.900	10.80	453,500	10.480	6.00%
2009-07-22	0	0.500	0.495	0.500	0.495	0.540	6,195,000	3,168,975	0.5115	10.000	9.900	10.000	9.900	10.80	309,750	10.231	-3.85%
2009-07-21	0	0.520	0.520	0.540	0.520	0.550	6,360,000	3,368,700	0.5297	10.40	10.40	10.80	10.40	11.00	318,000	10.593	-7.14%
2009-07-20	0	0.560	0.560	0.570	0.550	0.600	8,400,000	4,864,200	0.5791	11.20	11.20	11.40	11.00	12.00	420,000	11.581	-5.08%
2009-07-17	0	0.590	0.580	0.590	0.580	0.610	8,985,000	5,309,100	0.5909	11.80	11.60	11.80	11.60	12.20	449,250	11.818	0.00%
2009-07-16	0	0.590	0.580	0.590	0.560	0.630	18,090,000	10,725,900	0.5929	11.80	11.60	11.80	11.20	12.60	904,500	11.858	0.00%
2009-07-15	0	0.590	0.580	0.590	0.495	0.700	30,035,000	16,996,900	0.5659	11.80	11.60	11.80	9.900	14.00	1,501,750	11.318	19.19%
2009-07-14	0	0.495	0.490	0.495	0.485	0.500	3,160,000	1,549,725	0.4904	9.900	9.800	9.900	9.700	10.000	158,000	9.8084	2.06%
2009-07-13	0	0.485	0.480	0.485	0.480	0.500	4,455,000	2,169,300	0.4869	9.700	9.600	9.700	9.600	10.000	222,750	9.7387	-3.00%
2009-07-10	0	0.500	0.495	0.500	0.490	0.510	8,509,470	4,274,896	0.5024	10.000	9.900	10.000	9.800	10.20	425,474	10.047	0.00%
2009-07-09	0	0.500	0.495	0.520	0.500	0.520	5,015,000	2,524,050	0.5033	10.000	9.900	10.40	10.000	10.40	250,750	10.066	-1.96%
2009-07-08	0	0.510	0.510	0.520	0.500	0.520	1,980,000	1,011,900	0.5111	10.20	10.20	10.40	10.000	10.40	99,000	10.221	-1.92%
2009-07-07	0	0.520	0.510	0.530	0.510	0.550	8,955,000	4,803,300	0.5364	10.40	10.20	10.60	10.20	11.00	447,750	10.728	0.00%
2009-07-06	0	0.520	0.510	0.530	0.480	0.530	22,305,000	11,173,275	0.5009	10.40	10.20	10.60	9.600	10.60	1,115,250	10.019	1.96%
2009-07-03	0	0.510	0.500	0.510	0.500	0.530	18,335,000	9,264,350	0.5053	10.20	10.000	10.20	10.000	10.60	916,750	10.106	-5.56%
2009-07-02	0	0.540	0.530	0.540	0.520	0.600	24,920,000	14,149,650	0.5678	10.80	10.60	10.80	10.40	12.00	1,246,000	11.356	-1.82%
2009-06-30	0	0.550	0.550	0.560	0.495	0.620	93,210,000	52,159,550	0.5596	11.00	11.00	11.20	9.900	12.40	4,660,500	11.192	-8.33%
2009-06-29	0	0.600	0.590	0.600	0.570	0.700	17,302,000	10,758,830	0.6218	12.00	11.80	12.00	11.40	14.00	865,100	12.437	-1.64%
2009-06-26	0	0.610	0.580	0.590	0.485	0.660	29,032,130	17,479,689	0.6021	12.20	11.60	11.80	9.700	13.20	1,451,607	12.042	19.61%
2009-06-25	0	0.510	0.510	0.520	0.410	0.520	13,543,500	6,598,730	0.4872	10.20	10.20	10.40	8.200	10.40	677,175	9.7445	20.00%
2009-06-24	0	0.425	0.415	0.430	0.405	0.465	14,830,000	6,556,750	0.4421	8.500	8.300	8.600	8.100	9.300	741,500	8.8425	1.19%
2009-06-23	0	0.420	0.420	0.425	0.350	0.450	22,610,000	9,462,325	0.4185	8.400	8.400	8.500	7.000	9.000	1,130,500	8.3700	18.31%
2009-06-22	0	0.355	0.360	0.365	0.235	0.420	21,185,000	7,351,370	0.3470	7.100	7.200	7.300	4.700	8.400	1,059,250	6.9402	62.10%
2009-06-19	0	0.219	0.219	0.228	0.205	0.230	900,000	194,205	0.2158	4.380	4.380	4.560	4.100	4.600	45,000	4.3157	6.83%
2009-06-18	0	0.205	0.202	0.219	0.201	0.205	660,000	133,950	0.2030	4.100	4.040	4.380	4.020	4.100	33,000	4.0591	2.50%
2009-06-17	0	0.200	0.200	0.205	0.200	0.200	180,000	36,000	0.2000	4.000	4.000	4.100	4.000	4.000	9,000	4.0000	-4.31%
2009-06-16	0	0.209	0.202	0.209	0.200	0.210	1,275,000	259,200	0.2033	4.180	4.040	4.180	4.000	4.200	63,750	4.0659	-5.00%
2009-06-15	0	0.220	0.190	0.220	0.220	0.245	1,605,000	364,500	0.2271	4.400	3.800	4.400	4.400	4.900	80,250	4.5421	-4.35%
2009-06-12	0	0.230	0.230	0.232	0.220	0.237	3,650,000	832,880	0.2282	4.600	4.600	4.640	4.400	4.740	182,500	4.5637	4.55%
2009-06-11	0	0.220	0.214	0.223	0.201	0.235	4,740,000	1,005,945	0.2122	4.400	4.280	4.460	4.020	4.700	237,000	4.2445	9.45%
2009-06-10	0	0.201	0.201	0.210	0.190	0.202	850,000	169,615	0.1995	4.020	4.020	4.200	3.800	4.040	42,500	3.9909	5.79%
2009-06-09	0	0.190	0.187	0.200	0.190	0.200	435,000	84,795	0.1949	3.800	3.740	4.000	3.800	4.000	21,750	3.8986	-5.00%
2009-06-08	0	0.200	0.194	0.200	0.193	0.210	150,000	29,520	0.1968	4.000	3.880	4.000	3.860	4.200	7,500	3.9360	0.00%
2009-06-05	0	0.200	0.200	0.220	0.191	0.200	735,000	144,240	0.1962	4.000	4.000	4.400	3.820	4.000	36,750	3.9249	2.56%
2009-06-04	0	0.195	0.195	0.196	0.191	0.195	450,000	86,955	0.1932	3.900	3.900	3.920	3.820	3.900	22,500	3.8647	2.63%
2009-06-03	0	0.190	0.185	0.194	0.185	0.190	315,000	59,400	0.1886	3.800	3.700	3.880	3.700	3.800	15,750	3.7714	-2.56%
2009-06-02	0	0.195	0.185	0.195	0.185	0.205	570,000	110,325	0.1936	3.900	3.700	3.900	3.700	4.100	28,500	3.8711	2.63%
2009-06-01	0	0.190	0.190	0.199	0.190	0.200	750,000	142,950	0.1906	3.800	3.800	3.980	3.800	4.000	37,500	3.8120	-4.04%
2009-05-29	0	0.198	0.190	0.199	0.190	0.200	165,000	32,430	0.1965	3.960	3.800	3.980	3.800	4.000	8,250	3.9309	-1.00%
2009-05-27	0	0.200	0.196	0.210	0.200	0.200	45,000	9,000	0.2000	4.000	3.920	4.200	4.000	4.000	2,250	4.0000	0.00%
2009-05-26	0	0.200	0.195	0.210	0.190	0.200	375,000	73,245	0.1953	4.000	3.900	4.200	3.800	4.000	18,750	3.9064	8.11%
2009-05-25	0	0.185	0.185	0.195	0.185	0.185	75,000	13,875	0.1850	3.700	3.700	3.900	3.700	3.700	3,750	3.7000	-2.63%
2009-05-22	0	0.190	0.185	0.199	0.190	0.200	210,000	40,950	0.1950	3.800	3.700	3.980	3.800	4.000	10,500	3.9000	0.00%
2009-05-21	0	0.190	0.190	0.200	0.190	0.195	375,000	71,595	0.1909	3.800	3.800	4.000	3.800	3.900	18,750	3.8184	-5.00%
2009-05-20	0	0.200	0.195	0.200	0.195	0.200	150,000	29,850	0.1990	4.000	3.900	4.000	3.900	4.000	7,500	3.9800	0.00%
2009-05-19	0	0.200	0.195	0.200	0.193	0.200	540,000	106,140	0.1966	4.000	3.900	4.000	3.860	4.000	27,000	3.9311	0.00%
2009-05-18	0	0.200	0.196	0.220	0.200	0.203	300,000	60,720	0.2024	4.000	3.920	4.400	4.000	4.060	15,000	4.0480	-1.48%
2009-05-15	0	0.203	0.203	0.218	0.199	0.200	60,000	11,985	0.1998	4.060	4.060	4.360	3.980	4.000	3,000	3.9950	2.01%
2009-05-14	0	0.199	0.186	0.199	-	-	0	0	-	3.980	3.720	3.980	-	-	0	-	-0.50%
2009-05-13	0	0.200	0.198	0.219	0.200	0.205	195,000	39,645	0.2033	4.000	3.960	4.380	4.000	4.100	9,750	4.0662	4.71%
2009-05-12	0	0.191	0.191	0.204	0.190	0.191	145,000	27,480	0.1895	3.820	3.820	4.080	3.800	3.820	7,250	3.7903	-4.50%
2009-05-11	0	0.200	0.200	0.220	0.200	0.200	62,500	12,475	0.1996	4.000	4.000	4.400	4.000	4.000	3,125	3.9920	0.00%
2009-05-08	0	0.200	0.190	0.210	0.200	0.200	45,000	9,000	0.2000	4.000	3.800	4.200	4.000	4.000	2,250	4.0000	0.00%
2009-05-07	0	0.200	0.200	0.220	0.200	0.215	585,000	118,800	0.2031	4.000	4.000	4.400	4.000	4.300	29,250	4.0615	-13.04%
2009-05-06	0	0.230	0.210	0.230	0.200	0.230	390,000	80,400	0.2062	4.600	4.200	4.600	4.000	4.600	19,500	4.1231	21.05%
2009-05-05	0	0.190	0.180	0.199	0.190	0.192	120,000	22,860	0.1905	3.800	3.600	3.980	3.800	3.840	6,000	3.8100	5.56%
2009-05-04	0	0.180	0.180	0.195	-	-	0	0	-	3.600	3.600	3.900	-	-	0	-	0.00%
2009-04-30	0	0.180	0.168	0.192	0.180	0.180	45,000	8,100	0.1800	3.600	3.360	3.840	3.600	3.600	2,250	3.6000	0.00%
2009-04-29	0	0.180	0.180	0.192	-	-	0	0	-	3.600	3.600	3.840	-	-	0	-	5.26%
2009-04-28	0	0.171	0.170	0.190	0.171	0.172	75,000	12,870	0.1716	3.420	3.400	3.800	3.420	3.440	3,750	3.4320	-10.00%
2009-04-27	0	0.190	0.180	0.201	0.190	0.190	45,000	8,550	0.1900	3.800	3.600	4.020	3.800	3.800	2,250	3.8000	0.00%
2009-04-24	0	0.190	0.180	0.210	0.190	0.190	225,000	42,750	0.1900	3.800	3.600	4.200	3.800	3.800	11,250	3.8000	0.00%
2009-04-23	0	0.190	0.180	0.190	-	-	0	0	-	3.800	3.600	3.800	-	-	0	-	-2.56%
2009-04-22	0	0.195	0.171	0.195	0.195	0.195	15,000	2,925	0.1950	3.900	3.420	3.900	3.900	3.900	750	3.9000	0.00%
2009-04-21	0	0.195	0.190	0.195	0.195	0.195	105,000	20,475	0.1950	3.900	3.800	3.900	3.900	3.900	5,250	3.9000	-2.50%
2009-04-20	0	0.200	0.182	0.210	0.200	0.200	75,000	15,000	0.2000	4.000	3.640	4.200	4.000	4.000	3,750	4.0000	-2.44%
2009-04-17	0	0.205	0.181	0.209	0.205	0.205	60,000	12,300	0.2050	4.100	3.620	4.180	4.100	4.100	3,000	4.1000	5.67%
2009-04-16	0	0.194	0.194	0.210	-	-	0	0	-	3.880	3.880	4.200	-	-	0	-	0.00%
2009-04-15	0	0.194	0.170	0.194	0.194	0.194	285,000	55,290	0.1940	3.880	3.400	3.880	3.880	3.880	14,250	3.8800	1.04%
2009-04-14	0	0.192	0.192	0.200	0.191	0.200	900,000	177,840	0.1976	3.840	3.840	4.000	3.820	4.000	45,000	3.9520	-4.00%
2009-04-09	0	0.200	0.200	0.222	0.200	0.200	135,000	27,000	0.2000	4.000	4.000	4.440	4.000	4.000	6,750	4.0000	0.00%
2009-04-08	0	0.200	0.196	0.224	0.200	0.201	645,000	129,090	0.2001	4.000	3.920	4.480	4.000	4.020	32,250	4.0028	-2.44%
2009-04-07	0	0.205	0.203	0.210	0.205	0.215	510,000	106,365	0.2086	4.100	4.060	4.200	4.100	4.300	25,500	4.1712	-6.82%
2009-04-06	0	0.220	0.220	0.225	0.220	0.225	180,000	40,350	0.2242	4.400	4.400	4.500	4.400	4.500	9,000	4.4833	-2.22%
2009-04-03	0	0.225	0.222	0.225	0.225	0.245	315,000	74,085	0.2352	4.500	4.440	4.500	4.500	4.900	15,750	4.7038	-10.00%
2009-04-02	0	0.250	0.240	0.250	0.240	0.250	567,850	136,756	0.2408	5.000	4.800	5.000	4.800	5.000	28,393	4.8166	4.17%
2009-04-01	0	0.240	0.224	0.240	0.238	0.240	390,000	93,210	0.2390	4.800	4.480	4.800	4.760	4.800	19,500	4.7800	0.84%
2009-03-31	0	0.238	0.228	0.240	-	-	60,000	14,400	0.2400	4.760	4.560	4.800	-	-	3,000	4.8000	0.00%
2009-03-30	0	0.238	0.231	0.240	0.238	0.238	165,000	39,420	0.2389	4.760	4.620	4.800	4.760	4.760	8,250	4.7782	-6.67%
2009-03-27	0	0.255	0.250	0.255	0.250	0.255	345,000	86,475	0.2507	5.100	5.000	5.100	5.000	5.100	17,250	5.0130	4.08%
2009-03-26	0	0.245	0.244	0.255	0.242	0.255	543,570	134,785	0.2480	4.900	4.880	5.100	4.840	5.100	27,179	4.9593	-3.92%
2009-03-25	0	0.255	0.245	0.255	0.255	0.255	240,000	61,200	0.2550	5.100	4.900	5.100	5.100	5.100	12,000	5.1000	0.00%
2009-03-24	0	0.255	0.249	0.255	0.243	0.260	1,350,000	339,420	0.2514	5.100	4.980	5.100	4.860	5.200	67,500	5.0284	0.00%
2009-03-23	0	0.255	0.232	0.260	0.225	0.255	750,000	174,525	0.2327	5.100	4.640	5.200	4.500	5.100	37,500	4.6540	14.86%
2009-03-20	0	0.222	0.220	0.250	-	-	0	0	-	4.440	4.400	5.000	-	-	0	-	0.00%
2009-03-19	0	0.222	0.222	0.250	0.220	0.240	855,000	199,410	0.2332	4.440	4.440	5.000	4.400	4.800	42,750	4.6646	2.30%
2009-03-18	0	0.217	0.210	0.225	-	-	0	0	-	4.340	4.200	4.500	-	-	0	-	0.00%
2009-03-17	0	0.217	0.217	0.219	0.210	0.219	390,000	83,700	0.2146	4.340	4.340	4.380	4.200	4.380	19,500	4.2923	-0.91%
2009-03-16	0	0.219	0.219	0.229	0.215	0.219	1,155,000	252,645	0.2187	4.380	4.380	4.580	4.300	4.380	57,750	4.3748	0.00%
2009-03-13	0	0.219	0.212	0.219	-	-	0	0	-	4.380	4.240	4.380	-	-	0	-	-3.10%
2009-03-12	0	0.226	0.220	0.226	0.226	0.226	182,130	41,144	0.2259	4.520	4.400	4.520	4.520	4.520	9,107	4.5181	2.73%
2009-03-11	0	0.220	0.220	0.227	0.220	0.228	315,000	70,260	0.2230	4.400	4.400	4.540	4.400	4.560	15,750	4.4610	2.33%
2009-03-10	0	0.215	0.215	0.225	0.210	0.215	1,020,000	216,885	0.2126	4.300	4.300	4.500	4.200	4.300	51,000	4.2526	2.38%
2009-03-09	0	0.210	0.205	0.225	0.207	0.210	972,650	202,249	0.2079	4.200	4.100	4.500	4.140	4.200	48,633	4.1587	-1.87%
2009-03-06	0	0.214	0.213	0.226	0.214	0.214	105,000	22,470	0.2140	4.280	4.260	4.520	4.280	4.280	5,250	4.2800	-5.31%
2009-03-05	0	0.226	0.220	0.246	0.226	0.226	15,000	3,390	0.2260	4.520	4.400	4.920	4.520	4.520	750	4.5200	0.00%
2009-03-04	0	0.226	0.219	0.230	0.213	0.226	795,000	177,540	0.2233	4.520	4.380	4.600	4.260	4.520	39,750	4.4664	-0.88%
2009-03-03	0	0.228	0.218	0.250	0.208	0.228	343,370	75,200	0.2190	4.560	4.360	5.000	4.160	4.560	17,169	4.3801	6.05%
2009-03-02	0	0.215	0.215	0.232	0.215	0.215	45,000	9,675	0.2150	4.300	4.300	4.640	4.300	4.300	2,250	4.3000	0.00%
2009-02-27	0	0.215	0.215	0.234	-	-	0	0	-	4.300	4.300	4.680	-	-	0	-	0.00%
2009-02-26	0	0.215	0.208	0.219	0.202	0.215	412,500	88,125	0.2136	4.300	4.160	4.380	4.040	4.300	20,625	4.2727	-2.71%
2009-02-25	0	0.221	0.221	0.229	0.220	0.223	645,000	142,650	0.2212	4.420	4.420	4.580	4.400	4.460	32,250	4.4233	-7.53%
2009-02-24	0	0.239	0.223	0.245	0.225	0.239	1,530,000	360,345	0.2355	4.780	4.460	4.900	4.500	4.780	76,500	4.7104	0.42%
2009-02-23	0	0.238	0.222	0.238	0.221	0.230	870,000	195,705	0.2249	4.760	4.440	4.760	4.420	4.600	43,500	4.4990	1.28%
2009-02-20	0	0.235	0.226	0.235	0.235	0.235	345,000	81,075	0.2350	4.700	4.520	4.700	4.700	4.700	17,250	4.7000	-1.26%
2009-02-19	0	0.238	0.230	0.238	0.230	0.238	1,320,000	307,455	0.2329	4.760	4.600	4.760	4.600	4.760	66,000	4.6584	-0.83%
2009-02-18	0	0.240	0.236	0.240	0.238	0.245	1,125,000	270,390	0.2403	4.800	4.720	4.800	4.760	4.900	56,250	4.8069	-2.04%
2009-02-17	0	0.245	0.245	0.250	0.245	0.255	1,887,850	472,160	0.2501	4.900	4.900	5.000	4.900	5.100	94,393	5.0021	0.00%
2009-02-16	0	0.245	0.239	0.248	0.235	0.245	3,180,000	756,975	0.2380	4.900	4.780	4.960	4.700	4.900	159,000	4.7608	4.26%
2009-02-13	0	0.235	0.235	0.248	0.230	0.250	1,965,000	466,005	0.2372	4.700	4.700	4.960	4.600	5.000	98,250	4.7431	-4.86%
2009-02-12	0	0.247	0.232	0.247	0.233	0.250	600,000	142,650	0.2378	4.940	4.640	4.940	4.660	5.000	30,000	4.7550	2.92%
2009-02-11	0	0.240	0.240	0.245	0.231	0.249	1,560,000	380,175	0.2437	4.800	4.800	4.900	4.620	4.980	78,000	4.8740	-4.00%
2009-02-10	0	0.250	0.241	0.250	0.250	0.260	4,625,000	1,171,875	0.2534	5.000	4.820	5.000	5.000	5.200	231,250	5.0676	0.00%
2009-02-09	0	0.250	0.250	0.255	0.230	0.260	10,380,000	2,556,210	0.2463	5.000	5.000	5.100	4.600	5.200	519,000	4.9253	13.64%
2009-02-06	0	0.220	0.220	0.223	0.220	0.226	1,680,000	377,265	0.2246	4.400	4.400	4.460	4.400	4.520	84,000	4.4912	0.00%
2009-02-05	0	0.220	0.203	0.220	0.208	0.221	1,260,000	270,255	0.2145	4.400	4.060	4.400	4.160	4.420	63,000	4.2898	5.77%
2009-02-04	0	0.208	0.200	0.208	0.199	0.208	1,170,000	235,050	0.2009	4.160	4.000	4.160	3.980	4.160	58,500	4.0179	8.33%
2009-02-03	0	0.192	0.186	0.193	0.165	0.192	4,035,000	744,900	0.1846	3.840	3.720	3.860	3.300	3.840	201,750	3.6922	13.61%
2009-02-02	0	0.169	0.150	0.169	0.140	0.169	2,100,000	307,170	0.1463	3.380	3.000	3.380	2.800	3.380	105,000	2.9254	16.55%
2009-01-30	0	0.145	0.134	0.148	-	-	210,000	27,300	0.1300	2.900	2.680	2.960	-	-	10,500	2.6000	12.40%
2009-01-29	0	0.129	0.129	0.159	0.128	0.128	30,000	3,840	0.1280	2.580	2.580	3.180	2.560	2.560	1,500	2.5600	-11.03%
2009-01-23	0	0.145	0.145	-	0.110	0.145	15,230,000	1,854,905	0.1218	2.900	2.900	-	2.200	2.900	761,500	2.4359	36.79%
2009-01-22	0	0.106	0.106	0.110	0.106	0.120	2,565,000	286,050	0.1115	2.120	2.120	2.200	2.120	2.400	128,250	2.2304	-3.64%
2009-01-21	0	0.110	0.105	0.120	0.110	0.120	2,730,000	301,800	0.1105	2.200	2.100	2.400	2.200	2.400	136,500	2.2110	-8.33%
2009-01-20	0	0.120	0.120	0.140	-	-	0	0	-	2.400	2.400	2.800	-	-	0	-	0.00%
2009-01-19	0	0.120	0.112	0.130	0.110	0.120	420,000	47,250	0.1125	2.400	2.240	2.600	2.200	2.400	21,000	2.2500	-6.25%
2009-01-16	0	0.128	0.120	0.140	-	-	0	0	-	2.560	2.400	2.800	-	-	0	-	0.00%
2009-01-15	0	0.128	0.128	0.145	0.128	0.128	60,000	7,680	0.1280	2.560	2.560	2.900	2.560	2.560	3,000	2.5600	-13.51%
2009-01-14	0	0.148	0.128	0.150	-	-	0	0	-	2.960	2.560	3.000	-	-	0	-	0.00%
2009-01-13	0	0.148	0.110	0.150	-	-	0	0	-	2.960	2.200	3.000	-	-	0	-	0.00%
2009-01-12	0	0.148	0.111	0.150	0.130	0.130	90,000	11,700	0.1300	2.960	2.220	3.000	2.600	2.600	4,500	2.6000	5.71%
2009-01-09	0	0.140	0.120	0.150	0.105	0.150	3,405,000	396,840	0.1165	2.800	2.400	3.000	2.100	3.000	170,250	2.3309	0.00%
2009-01-08	0	0.140	0.120	0.140	0.120	0.140	270,000	34,950	0.1294	2.800	2.400	2.800	2.400	2.800	13,500	2.5889	0.00%
2009-01-07	0	0.140	0.111	0.140	0.130	0.130	90,000	11,700	0.1300	2.800	2.220	2.800	2.600	2.600	4,500	2.6000	7.69%
2009-01-06	0	0.130	0.110	-	0.109	0.120	1,440,000	159,060	0.1105	2.600	2.200	-	2.180	2.400	72,000	2.2092	18.18%
2009-01-05	0	0.110	0.099	-	0.110	0.110	75,000	8,250	0.1100	2.200	1.980	-	2.200	2.200	3,750	2.2000	15.79%
2009-01-02	0	0.095	0.090	-	0.095	0.096	1,305,000	124,575	0.0955	1.900	1.800	-	1.900	1.920	65,250	1.9092	-1.04%
2008-12-31	0	0.096	0.093	0.350	0.096	0.096	15,000	1,440	0.0960	1.920	1.860	7.000	1.920	1.920	750	1.9200	-3.03%
2008-12-30	0	0.099	0.092	0.099	-	-	0	0	-	1.980	1.840	1.980	-	-	0	-	-1.00%
2008-12-29	0	0.100	0.088	0.100	-	-	0	0	-	2.000	1.760	2.000	-	-	0	-	-3.85%
2008-12-24	0	0.104	0.080	0.095	-	-	0	0	-	2.080	1.600	1.900	-	-	0	-	8.33%
2008-12-23	0	0.096	0.095	0.108	0.095	0.096	640,000	60,990	0.0953	1.920	1.900	2.160	1.900	1.920	32,000	1.9059	-20.00%
2008-12-22	0	0.120	0.091	0.120	0.108	0.120	20,330,000	1,836,000	0.0903	2.400	1.820	2.400	2.160	2.400	1,016,500	1.8062	11.11%
2008-12-19	0	0.108	0.108	0.110	0.093	0.108	60,000	5,940	0.0990	2.160	2.160	2.200	1.860	2.160	3,000	1.9800	17.39%
2008-12-18	0	0.092	0.092	0.102	0.092	0.092	270,000	24,840	0.0920	1.840	1.840	2.040	1.840	1.840	13,500	1.8400	-9.80%
2008-12-17	0	0.102	0.102	0.105	0.090	0.102	675,000	61,110	0.0905	2.040	2.040	2.100	1.800	2.040	33,750	1.8107	13.33%
2008-12-16	0	0.090	0.080	0.105	0.090	0.090	90,000	8,100	0.0900	1.800	1.600	2.100	1.800	1.800	4,500	1.8000	0.00%
2008-12-15	0	0.090	0.090	0.100	0.090	0.090	60,000	5,400	0.0900	1.800	1.800	2.000	1.800	1.800	3,000	1.8000	-10.00%
2008-12-12	0	0.100	0.090	0.105	-	-	0	0	-	2.000	1.800	2.100	-	-	0	-	0.00%
2008-12-11	0	0.100	0.091	0.100	0.100	0.100	15,000	1,500	0.1000	2.000	1.820	2.000	2.000	2.000	750	2.0000	-4.76%
2008-12-10	0	0.105	0.090	0.105	0.105	0.105	150,000	15,750	0.1050	2.100	1.800	2.100	2.100	2.100	7,500	2.1000	16.67%
2008-12-09	0	0.090	0.080	0.107	-	-	0	0	-	1.800	1.600	2.140	-	-	0	-	0.00%
2008-12-08	0	0.090	0.070	0.100	0.090	0.090	45,000	4,050	0.0900	1.800	1.400	2.000	1.800	1.800	2,250	1.8000	-14.29%
2008-12-05	0	0.105	0.072	0.107	-	-	0	0	-	2.100	1.440	2.140	-	-	0	-	0.00%
2008-12-04	0	0.105	0.078	0.108	0.070	0.105	30,000	2,625	0.0875	2.100	1.560	2.160	1.400	2.100	1,500	1.7500	0.96%
2008-12-03	0	0.104	0.070	0.110	-	-	0	0	-	2.080	1.400	2.200	-	-	0	-	0.00%
2008-12-02	0	0.104	0.060	0.105	0.086	0.104	180,000	17,100	0.0950	2.080	1.200	2.100	1.720	2.080	9,000	1.9000	9.47%
2008-12-01	0	0.095	0.095	0.100	0.080	0.080	15,000	1,200	0.0800	1.900	1.900	2.000	1.600	1.600	750	1.6000	5.56%
2008-11-28	0	0.090	0.070	0.100	-	-	0	0	-	1.800	1.400	2.000	-	-	0	-	0.00%
2008-11-27	0	0.090	0.060	0.090	0.088	0.090	60,000	5,340	0.0890	1.800	1.200	1.800	1.760	1.800	3,000	1.7800	0.00%
2008-11-26	0	0.090	0.060	0.100	-	-	0	0	-	1.800	1.200	2.000	-	-	0	-	0.00%
2008-11-25	0	0.090	0.060	0.090	-	-	0	0	-	1.800	1.200	1.800	-	-	0	-	0.00%
2008-11-24	0	0.090	0.074	0.090	0.090	0.090	102,500	8,800	0.0859	1.800	1.480	1.800	1.800	1.800	5,125	1.7171	-10.00%
2008-11-21	0	0.100	0.072	0.109	-	-	0	0	-	2.000	1.440	2.180	-	-	0	-	0.00%
2008-11-20	0	0.100	0.062	0.100	-	-	0	0	-	2.000	1.240	2.000	-	-	0	-	-9.09%
2008-11-19	0	0.110	0.069	0.110	-	-	0	0	-	2.200	1.380	2.200	-	-	0	-	-8.33%
2008-11-18	0	0.120	0.062	0.122	-	-	0	0	-	2.400	1.240	2.440	-	-	0	-	0.00%
2008-11-17	0	0.120	0.061	0.120	-	-	0	0	-	2.400	1.220	2.400	-	-	0	-	0.00%
2008-11-14	0	0.120	0.061	0.140	-	-	0	0	-	2.400	1.220	2.800	-	-	0	-	0.00%
2008-11-13	0	0.120	0.062	0.130	-	-	0	0	-	2.400	1.240	2.600	-	-	0	-	0.00%
2008-11-12	0	0.120	0.060	0.120	-	-	0	0	-	2.400	1.200	2.400	-	-	0	-	0.00%
2008-11-11	0	0.120	0.071	0.120	-	-	0	0	-	2.400	1.420	2.400	-	-	0	-	0.00%
2008-11-10	0	0.120	0.072	0.140	0.100	0.120	270,000	28,800	0.1067	2.400	1.440	2.800	2.000	2.400	13,500	2.1333	20.00%
2008-11-07	0	0.100	0.071	0.103	-	-	2,787,850	278,785	0.1000	2.000	1.420	2.060	-	-	139,393	2.0000	0.00%
2008-11-06	0	0.100	0.071	0.100	-	-	0	0	-	2.000	1.420	2.000	-	-	0	-	0.00%
2008-11-05	0	0.100	0.073	0.100	-	-	0	0	-	2.000	1.460	2.000	-	-	0	-	0.00%
2008-11-04	0	0.100	0.100	0.105	-	-	0	0	-	2.000	2.000	2.100	-	-	0	-	17.65%
2008-11-03	0	0.085	0.100	0.103	0.070	0.090	60,000	4,800	0.0800	1.700	2.000	2.060	1.400	1.800	3,000	1.6000	-3.41%
2008-10-31	0	0.088	0.080	0.090	0.088	0.088	120,000	10,560	0.0880	1.760	1.600	1.800	1.760	1.760	6,000	1.7600	2.33%
2008-10-30	0	0.086	0.086	0.088	0.080	0.080	75,000	6,000	0.0800	1.720	1.720	1.760	1.600	1.600	3,750	1.6000	0.00%
2008-10-29	0	0.086	0.067	0.090	-	-	0	0	-	1.720	1.340	1.800	-	-	0	-	0.00%
2008-10-28	0	0.086	0.070	0.086	0.088	0.088	15,000	1,320	0.0880	1.720	1.400	1.720	1.760	1.760	750	1.7600	11.69%
2008-10-27	0	0.077	0.063	0.078	0.063	0.080	285,000	20,550	0.0721	1.540	1.260	1.560	1.260	1.600	14,250	1.4421	-14.44%
2008-10-24	0	0.090	0.070	0.090	0.051	0.095	450,000	30,480	0.0677	1.800	1.400	1.800	1.020	1.900	22,500	1.3547	0.00%
2008-10-23	0	0.090	0.075	0.090	0.090	0.090	30,000	2,700	0.0900	1.800	1.500	1.800	1.800	1.800	1,500	1.8000	-10.00%
2008-10-22	0	0.100	0.074	0.100	0.090	0.100	585,000	58,650	0.1003	2.000	1.480	2.000	1.800	2.000	29,250	2.0051	0.00%
2008-10-21	0	0.100	0.080	0.110	0.100	0.100	30,000	3,000	0.1000	2.000	1.600	2.200	2.000	2.000	1,500	2.0000	0.00%
2008-10-20	0	0.100	0.100	0.110	0.100	0.103	630,000	63,090	0.1001	2.000	2.000	2.200	2.000	2.060	31,500	2.0029	-2.91%
2008-10-17	0	0.103	0.103	0.115	0.101	0.120	660,000	74,400	0.1127	2.060	2.060	2.300	2.020	2.400	33,000	2.2545	-0.96%
2008-10-16	0	0.104	0.104	0.120	0.103	0.104	885,000	91,545	0.1034	2.080	2.080	2.400	2.060	2.080	44,250	2.0688	-5.45%
2008-10-15	0	0.110	0.101	0.117	0.101	0.120	287,500	31,168	0.1084	2.200	2.020	2.340	2.020	2.400	14,375	2.1682	-12.00%
2008-10-14	0	0.125	-	0.125	-	-	0	0	-	2.500	-	2.500	-	-	0	-	0.00%
2008-10-13	0	0.125	-	0.125	-	-	0	0	-	2.500	-	2.500	-	-	0	-	-1.57%
2008-10-10	0	0.127	0.082	0.128	0.100	0.127	242,500	26,095	0.1076	2.540	1.640	2.560	2.000	2.540	12,125	2.1522	-0.78%
2008-10-09	0	0.128	0.111	0.129	-	-	0	0	-	2.560	2.220	2.580	-	-	0	-	0.00%
2008-10-08	0	0.128	0.111	0.129	0.110	0.131	960,000	116,790	0.1217	2.560	2.220	2.580	2.200	2.620	48,000	2.4331	-14.67%
2008-10-06	0	0.150	0.131	0.150	-	-	0	0	-	3.000	2.620	3.000	-	-	0	-	-5.66%
2008-10-03	0	0.159	0.131	0.160	0.138	0.159	180,000	26,610	0.1478	3.180	2.620	3.200	2.760	3.180	9,000	2.9567	6.71%
2008-10-02	0	0.149	0.135	0.149	0.140	0.149	390,000	56,310	0.1444	2.980	2.700	2.980	2.800	2.980	19,500	2.8877	0.00%
2008-09-30	0	0.149	0.121	0.150	0.140	0.149	180,000	26,010	0.1445	2.980	2.420	3.000	2.800	2.980	9,000	2.8900	6.43%
2008-09-29	0	0.140	0.121	0.140	0.140	0.140	30,000	4,200	0.1400	2.800	2.420	2.800	2.800	2.800	1,500	2.8000	-6.67%
2008-09-26	0	0.150	0.140	0.150	0.140	0.150	180,000	26,400	0.1467	3.000	2.800	3.000	2.800	3.000	9,000	2.9333	-6.25%
2008-09-25	0	0.160	0.140	0.160	-	-	0	0	-	3.200	2.800	3.200	-	-	0	-	-5.88%
2008-09-24	0	0.170	0.140	0.170	-	-	210,000	35,700	0.1700	3.400	2.800	3.400	-	-	10,500	3.4000	0.00%
2008-09-23	0	0.170	0.140	0.170	0.170	0.170	60,000	10,200	0.1700	3.400	2.800	3.400	3.400	3.400	3,000	3.4000	3.03%
2008-09-22	0	0.165	0.146	0.170	0.165	0.170	90,000	15,075	0.1675	3.300	2.920	3.400	3.300	3.400	4,500	3.3500	0.00%
2008-09-19	0	0.165	0.140	0.170	0.165	0.170	210,000	35,625	0.1696	3.300	2.800	3.400	3.300	3.400	10,500	3.3929	13.79%
2008-09-18	0	0.145	0.145	0.150	0.140	0.155	150,000	21,375	0.1425	2.900	2.900	3.000	2.800	3.100	7,500	2.8500	3.57%
2008-09-17	0	0.140	0.130	0.145	0.140	0.170	615,000	91,935	0.1495	2.800	2.600	2.900	2.800	3.400	30,750	2.9898	-3.45%
2008-09-16	0	0.145	0.121	0.150	0.130	0.145	600,000	82,500	0.1375	2.900	2.420	3.000	2.600	2.900	30,000	2.7500	-3.33%
2008-09-12	0	0.150	0.137	0.150	0.150	0.150	15,000	2,250	0.1500	3.000	2.740	3.000	3.000	3.000	750	3.0000	-6.25%
2008-09-11	0	0.160	0.132	0.160	0.170	0.175	135,000	23,325	0.1728	3.200	2.640	3.200	3.400	3.500	6,750	3.4556	-5.88%
2008-09-10	0	0.170	0.125	0.170	0.190	0.190	90,000	17,100	0.1900	3.400	2.500	3.400	3.800	3.800	4,500	3.8000	6.25%
2008-09-09	0	0.160	0.146	0.175	0.160	0.160	210,000	33,600	0.1600	3.200	2.920	3.500	3.200	3.200	10,500	3.2000	0.00%
2008-09-08	0	0.160	0.136	0.165	0.160	0.160	60,000	9,600	0.1600	3.200	2.720	3.300	3.200	3.200	3,000	3.2000	-3.03%
2008-09-05	0	0.165	0.165	0.175	0.160	0.160	30,000	4,800	0.1600	3.300	3.300	3.500	3.200	3.200	1,500	3.2000	-2.94%
2008-09-04	0	0.170	0.170	0.180	-	-	0	0	-	3.400	3.400	3.600	-	-	0	-	0.00%
2008-09-03	0	0.170	0.165	0.200	-	-	0	0	-	3.400	3.300	4.000	-	-	0	-	0.00%
2008-09-02	0	0.170	0.175	0.200	0.170	0.175	1,080,000	185,700	0.1719	3.400	3.500	4.000	3.400	3.500	54,000	3.4389	-1.16%
2008-09-01	0	0.172	0.165	0.190	0.170	0.172	180,000	30,840	0.1713	3.440	3.300	3.800	3.400	3.440	9,000	3.4267	-3.37%
2008-08-29	0	0.178	0.160	0.178	0.170	0.188	120,000	21,345	0.1779	3.560	3.200	3.560	3.400	3.760	6,000	3.5575	2.89%
2008-08-28	0	0.173	0.160	0.173	-	-	4,000	640	0.1600	3.460	3.200	3.460	-	-	200	3.2000	-1.70%
2008-08-27	0	0.176	0.166	0.180	0.176	0.178	315,000	55,500	0.1762	3.520	3.320	3.600	3.520	3.560	15,750	3.5238	-1.12%
2008-08-26	0	0.178	0.176	0.184	0.178	0.180	1,230,000	220,140	0.1790	3.560	3.520	3.680	3.560	3.600	61,500	3.5795	-8.25%
2008-08-25	0	0.194	0.180	0.198	-	-	0	0	-	3.880	3.600	3.960	-	-	0	-	0.00%
2008-08-21	0	0.194	0.180	0.194	0.180	0.196	195,000	36,510	0.1872	3.880	3.600	3.880	3.600	3.920	9,750	3.7446	-1.02%
2008-08-20	0	0.196	0.180	0.196	0.175	0.196	60,000	10,965	0.1828	3.920	3.600	3.920	3.500	3.920	3,000	3.6550	9.50%
2008-08-19	0	0.179	0.173	0.180	0.174	0.189	120,000	21,330	0.1778	3.580	3.460	3.600	3.480	3.780	6,000	3.5550	4.07%
2008-08-18	0	0.172	0.180	0.185	0.170	0.173	1,185,000	202,965	0.1713	3.440	3.600	3.700	3.400	3.460	59,250	3.4256	-4.44%
2008-08-15	0	0.180	0.180	0.195	0.170	0.229	860,000	158,160	0.1839	3.600	3.600	3.900	3.400	4.580	43,000	3.6781	-5.26%
2008-08-14	0	0.190	0.188	0.200	0.190	0.190	900,000	171,000	0.1900	3.800	3.760	4.000	3.800	3.800	45,000	3.8000	-9.52%
2008-08-13	0	0.210	0.200	0.213	0.200	0.210	1,005,000	201,750	0.2007	4.200	4.000	4.260	4.000	4.200	50,250	4.0149	-8.70%
2008-08-12	0	0.230	0.192	0.235	0.200	0.230	1,140,000	231,870	0.2034	4.600	3.840	4.700	4.000	4.600	57,000	4.0679	0.00%
2008-08-11	0	0.230	0.210	0.242	0.230	0.230	90,000	20,700	0.2300	4.600	4.200	4.840	4.600	4.600	4,500	4.6000	0.00%
2008-08-08	0	0.230	0.220	0.240	0.239	0.270	240,000	59,010	0.2459	4.600	4.400	4.800	4.780	5.400	12,000	4.9175	4.55%
2008-08-07	0	0.220	0.220	0.249	0.220	0.240	415,000	93,520	0.2253	4.400	4.400	4.980	4.400	4.800	20,750	4.5070	-8.33%
2008-08-05	0	0.240	0.223	0.240	0.240	0.240	45,000	10,800	0.2400	4.800	4.460	4.800	4.800	4.800	2,250	4.8000	0.84%
2008-08-04	0	0.238	0.235	0.240	0.238	0.240	420,000	100,080	0.2383	4.760	4.700	4.800	4.760	4.800	21,000	4.7657	0.00%
2008-08-01	0	0.238	0.238	0.250	0.238	0.240	615,000	146,520	0.2382	4.760	4.760	5.000	4.760	4.800	30,750	4.7649	-2.86%
2008-07-31	0	0.245	0.239	0.250	0.240	0.245	705,000	169,425	0.2403	4.900	4.780	5.000	4.800	4.900	35,250	4.8064	0.00%
2008-07-30	0	0.245	0.238	0.245	0.245	0.245	150,000	36,750	0.2450	4.900	4.760	4.900	4.900	4.900	7,500	4.9000	-2.00%
2008-07-29	0	0.250	0.245	0.255	0.239	0.245	1,485,000	359,445	0.2421	5.000	4.900	5.100	4.780	4.900	74,250	4.8410	0.00%
2008-07-28	0	0.250	0.245	0.260	0.250	0.255	510,000	128,550	0.2521	5.000	4.900	5.200	5.000	5.100	25,500	5.0412	0.00%
2008-07-25	0	0.250	0.255	0.260	0.250	0.250	510,000	127,500	0.2500	5.000	5.100	5.200	5.000	5.000	25,500	5.0000	0.00%
2008-07-24	0	0.250	0.250	0.255	0.250	0.255	660,000	165,525	0.2508	5.000	5.000	5.100	5.000	5.100	33,000	5.0159	0.00%
2008-07-23	0	0.250	0.250	0.255	0.250	0.260	1,320,000	338,250	0.2563	5.000	5.000	5.100	5.000	5.200	66,000	5.1250	-9.09%
2008-07-22	0	0.275	0.275	0.280	0.255	0.260	225,000	57,975	0.2577	5.500	5.500	5.600	5.100	5.200	11,250	5.1533	0.00%
2008-07-21	0	0.275	0.275	0.280	0.270	0.275	345,000	93,600	0.2713	5.500	5.500	5.600	5.400	5.500	17,250	5.4261	-1.79%
2008-07-18	0	0.280	0.275	0.280	0.275	0.285	750,000	209,625	0.2795	5.600	5.500	5.600	5.500	5.700	37,500	5.5900	1.82%
2008-07-17	0	0.275	0.275	0.280	0.265	0.280	690,000	190,425	0.2760	5.500	5.500	5.600	5.300	5.600	34,500	5.5196	0.00%
2008-07-16	0	0.275	0.275	0.280	0.265	0.280	825,000	227,175	0.2754	5.500	5.500	5.600	5.300	5.600	41,250	5.5073	0.00%
2008-07-15	0	0.275	0.270	0.275	0.270	0.275	945,000	255,750	0.2706	5.500	5.400	5.500	5.400	5.500	47,250	5.4127	5.77%
2008-07-14	0	0.260	0.260	0.270	0.260	0.275	900,000	242,850	0.2698	5.200	5.200	5.400	5.200	5.500	45,000	5.3967	-3.70%
2008-07-11	0	0.270	0.260	0.270	0.260	0.275	1,980,000	523,950	0.2646	5.400	5.200	5.400	5.200	5.500	99,000	5.2924	3.85%
2008-07-10	0	0.260	0.260	0.265	0.260	0.260	360,000	93,600	0.2600	5.200	5.200	5.300	5.200	5.200	18,000	5.2000	1.96%
2008-07-09	0	0.255	0.255	0.270	0.255	0.270	480,000	127,275	0.2652	5.100	5.100	5.400	5.100	5.400	24,000	5.3031	-1.92%
2008-07-08	0	0.260	0.255	0.270	0.260	0.275	1,350,000	357,450	0.2648	5.200	5.100	5.400	5.200	5.500	67,500	5.2956	-1.89%
2008-07-07	0	0.265	0.265	0.270	0.260	0.265	1,320,000	346,125	0.2622	5.300	5.300	5.400	5.200	5.300	66,000	5.2443	6.00%
2008-07-04	0	0.250	0.250	0.260	0.250	0.260	375,000	95,850	0.2556	5.000	5.000	5.200	5.000	5.200	18,750	5.1120	0.00%
2008-07-03	0	0.250	0.250	0.255	0.250	0.260	1,845,000	463,350	0.2511	5.000	5.000	5.100	5.000	5.200	92,250	5.0228	-5.66%
2008-07-02	0	0.265	0.250	0.265	0.250	0.265	1,505,000	387,150	0.2572	5.300	5.000	5.300	5.000	5.300	75,250	5.1449	1.92%
2008-06-30	0	0.260	0.250	0.265	0.260	0.265	1,875,000	489,675	0.2612	5.200	5.000	5.300	5.200	5.300	93,750	5.2232	5.69%
2008-06-27	0	0.246	0.246	0.260	0.245	0.250	510,000	125,985	0.2470	4.920	4.920	5.200	4.900	5.000	25,500	4.9406	-1.60%
2008-06-26	0	0.250	0.250	0.270	0.250	0.270	195,000	51,900	0.2662	5.000	5.000	5.400	5.000	5.400	9,750	5.3231	0.00%
2008-06-25	0	0.250	0.250	0.270	-	-	0	0	-	5.000	5.000	5.400	-	-	0	-	0.00%
2008-06-24	0	0.250	0.250	0.270	0.250	0.265	855,000	220,200	0.2575	5.000	5.000	5.400	5.000	5.300	42,750	5.1509	0.00%
2008-06-23	0	0.250	0.250	0.260	0.250	0.260	855,000	213,900	0.2502	5.000	5.000	5.200	5.000	5.200	42,750	5.0035	0.00%
2008-06-20	0	0.250	0.250	0.260	0.250	0.250	285,000	71,250	0.2500	5.000	5.000	5.200	5.000	5.000	14,250	5.0000	0.00%
2008-06-19	0	0.250	0.250	0.255	0.247	0.255	369,500	92,215	0.2496	5.000	5.000	5.100	4.940	5.100	18,475	4.9913	0.00%
2008-06-18	0	0.250	0.250	0.260	0.250	0.250	90,000	22,500	0.2500	5.000	5.000	5.200	5.000	5.000	4,500	5.0000	0.00%
2008-06-17	0	0.250	0.248	0.260	0.250	0.260	1,620,000	410,250	0.2532	5.000	4.960	5.200	5.000	5.200	81,000	5.0648	-1.96%
2008-06-16	0	0.255	0.250	0.260	0.240	0.255	2,925,000	726,075	0.2482	5.100	5.000	5.200	4.800	5.100	146,250	4.9646	-1.92%
2008-06-13	0	0.260	0.245	0.255	0.245	0.260	765,000	194,775	0.2546	5.200	4.900	5.100	4.900	5.200	38,250	5.0922	7.88%
2008-06-12	0	0.241	0.250	0.260	0.240	0.240	480,000	115,200	0.2400	4.820	5.000	5.200	4.800	4.800	24,000	4.8000	-0.41%
2008-06-11	0	0.242	0.242	0.255	0.240	0.242	75,000	18,060	0.2408	4.840	4.840	5.100	4.800	4.840	3,750	4.8160	0.83%
2008-06-10	0	0.240	0.240	0.260	0.230	0.250	195,000	46,965	0.2408	4.800	4.800	5.200	4.600	5.000	9,750	4.8169	-4.00%
2008-06-06	0	0.250	0.255	0.260	0.250	0.250	30,000	7,500	0.2500	5.000	5.100	5.200	5.000	5.000	1,500	5.0000	-3.85%
2008-06-05	0	0.260	0.250	0.260	0.255	0.260	105,000	27,150	0.2586	5.200	5.000	5.200	5.100	5.200	5,250	5.1714	4.00%
2008-06-04	0	0.250	0.250	0.260	0.250	0.250	225,000	56,250	0.2500	5.000	5.000	5.200	5.000	5.000	11,250	5.0000	-3.85%
2008-06-03	0	0.260	0.255	0.260	0.250	0.265	1,461,000	367,695	0.2517	5.200	5.100	5.200	5.000	5.300	73,050	5.0335	0.00%
2008-06-02	0	0.260	0.255	0.265	0.250	0.260	531,500	134,610	0.2533	5.200	5.100	5.300	5.000	5.200	26,575	5.0653	0.00%
2008-05-30	0	0.260	0.255	0.270	0.250	0.260	1,590,000	403,800	0.2540	5.200	5.100	5.400	5.000	5.200	79,500	5.0792	0.00%
2008-05-29	0	0.260	0.250	0.270	0.250	0.275	1,550,000	391,725	0.2527	5.200	5.000	5.400	5.000	5.500	77,500	5.0545	-1.89%
2008-05-28	0	0.265	0.260	0.270	0.250	0.265	1,065,000	272,100	0.2555	5.300	5.200	5.400	5.000	5.300	53,250	5.1099	0.00%
2008-05-27	0	0.265	0.260	0.265	0.260	0.270	570,000	149,850	0.2629	5.300	5.200	5.300	5.200	5.400	28,500	5.2579	0.00%
2008-05-26	0	0.265	0.265	0.275	0.265	0.265	615,000	162,975	0.2650	5.300	5.300	5.500	5.300	5.300	30,750	5.3000	-5.36%
2008-05-23	0	0.280	0.280	0.285	0.260	0.280	870,000	235,275	0.2704	5.600	5.600	5.700	5.200	5.600	43,500	5.4086	-1.75%
2008-05-22	0	0.285	0.280	0.285	0.270	0.300	1,265,000	356,575	0.2819	5.700	5.600	5.700	5.400	6.000	63,250	5.6375	-5.00%
2008-05-21	0	0.300	0.290	0.305	0.255	0.335	8,810,000	2,732,500	0.3102	6.000	5.800	6.100	5.100	6.700	440,500	6.2032	7.14%
2008-05-20	0	0.280	0.275	0.280	0.265	0.290	1,110,000	311,025	0.2802	5.600	5.500	5.600	5.300	5.800	55,500	5.6041	5.66%
2008-05-19	0	0.265	0.265	0.275	-	-	0	0	-	5.300	5.300	5.500	-	-	0	-	0.00%
2008-05-16	0	0.265	0.265	0.275	0.255	0.270	240,000	62,550	0.2606	5.300	5.300	5.500	5.100	5.400	12,000	5.2125	-1.85%
2008-05-15	0	0.270	0.260	0.275	0.265	0.270	270,000	71,625	0.2653	5.400	5.200	5.500	5.300	5.400	13,500	5.3056	-3.57%
2008-05-14	0	0.280	0.265	0.280	0.255	0.280	540,000	143,625	0.2660	5.600	5.300	5.600	5.100	5.600	27,000	5.3194	3.70%
2008-05-13	0	0.270	0.260	0.275	0.265	0.285	880,000	241,850	0.2748	5.400	5.200	5.500	5.300	5.700	44,000	5.4966	8.00%
2008-05-09	0	0.250	0.250	0.270	0.250	0.260	330,000	83,100	0.2518	5.000	5.000	5.400	5.000	5.200	16,500	5.0364	-3.85%
2008-05-08	0	0.260	0.255	0.265	0.246	0.260	1,320,000	332,520	0.2519	5.200	5.100	5.300	4.920	5.200	66,000	5.0382	-3.70%
2008-05-07	0	0.270	0.275	0.280	0.270	0.300	1,350,000	385,275	0.2854	5.400	5.500	5.600	5.400	6.000	67,500	5.7078	-1.82%
2008-05-06	0	0.275	0.260	0.275	0.245	0.280	1,200,000	310,650	0.2589	5.500	5.200	5.500	4.900	5.600	60,000	5.1775	7.84%
2008-05-05	0	0.255	0.244	0.255	0.238	0.255	1,020,000	248,850	0.2440	5.100	4.880	5.100	4.760	5.100	51,000	4.8794	8.51%
2008-05-02	0	0.235	0.233	0.239	0.232	0.245	1,052,500	247,508	0.2352	4.700	4.660	4.780	4.640	4.900	52,625	4.7032	-2.89%
2008-04-30	0	0.242	0.238	0.247	-	-	0	0	-	4.840	4.760	4.940	-	-	0	-	0.00%
2008-04-29	0	0.242	0.242	0.246	0.236	0.242	945,000	226,035	0.2392	4.840	4.840	4.920	4.720	4.840	47,250	4.7838	-3.20%
2008-04-28	0	0.250	0.244	0.250	0.233	0.250	375,000	91,005	0.2427	5.000	4.880	5.000	4.660	5.000	18,750	4.8536	0.00%
2008-04-25	0	0.250	0.237	0.255	0.236	0.250	555,000	133,365	0.2403	5.000	4.740	5.100	4.720	5.000	27,750	4.8059	0.81%
2008-04-24	0	0.248	0.243	0.248	0.241	0.248	45,000	10,950	0.2433	4.960	4.860	4.960	4.820	4.960	2,250	4.8667	-0.80%
2008-04-23	0	0.250	0.242	0.250	0.240	0.250	360,000	87,810	0.2439	5.000	4.840	5.000	4.800	5.000	18,000	4.8783	0.81%
2008-04-22	0	0.248	0.248	0.260	0.245	0.285	680,000	169,025	0.2486	4.960	4.960	5.200	4.900	5.700	34,000	4.9713	-2.75%
2008-04-21	0	0.255	0.248	0.265	-	-	0	0	-	5.100	4.960	5.300	-	-	0	-	0.00%
2008-04-18	0	0.255	0.241	0.255	0.255	0.255	210,000	53,775	0.2561	5.100	4.820	5.100	5.100	5.100	10,500	5.1214	-1.92%
2008-04-17	0	0.260	0.243	0.260	0.241	0.260	195,000	47,280	0.2425	5.200	4.860	5.200	4.820	5.200	9,750	4.8492	0.00%
2008-04-16	0	0.260	0.240	0.260	0.255	0.260	420,000	109,050	0.2596	5.200	4.800	5.200	5.100	5.200	21,000	5.1929	1.96%
2008-04-15	0	0.255	0.255	0.260	0.240	0.240	405,000	99,675	0.2461	5.100	5.100	5.200	4.800	4.800	20,250	4.9222	-3.77%
2008-04-14	0	0.265	0.250	0.295	-	-	0	0	-	5.300	5.000	5.900	-	-	0	-	0.00%
2008-04-11	0	0.265	0.243	0.265	0.265	0.285	180,000	49,500	0.2750	5.300	4.860	5.300	5.300	5.700	9,000	5.5000	0.00%
2008-04-10	0	0.265	0.250	0.265	0.250	0.265	270,000	68,850	0.2550	5.300	5.000	5.300	5.000	5.300	13,500	5.1000	6.00%
2008-04-09	0	0.250	0.245	0.265	0.241	0.265	450,000	112,950	0.2510	5.000	4.900	5.300	4.820	5.300	22,500	5.0200	-7.41%
2008-04-08	0	0.270	0.260	0.270	-	-	0	0	-	5.400	5.200	5.400	-	-	0	-	0.00%
2008-04-07	0	0.270	0.255	0.270	0.255	0.290	90,000	23,850	0.2650	5.400	5.100	5.400	5.100	5.800	4,500	5.3000	1.89%
2008-04-03	0	0.265	0.265	0.270	0.255	0.270	390,000	101,025	0.2590	5.300	5.300	5.400	5.100	5.400	19,500	5.1808	-1.85%
2008-04-02	0	0.270	0.255	0.270	-	-	0	0	-	5.400	5.100	5.400	-	-	0	-	0.00%
2008-04-01	0	0.270	0.260	0.270	0.260	0.270	255,000	66,600	0.2612	5.400	5.200	5.400	5.200	5.400	12,750	5.2235	-3.57%
2008-03-31	0	0.280	0.255	0.280	-	-	0	0	-	5.600	5.100	5.600	-	-	0	-	-3.45%
2008-03-28	0	0.290	0.260	0.290	-	-	0	0	-	5.800	5.200	5.800	-	-	0	-	-1.69%
2008-03-27	0	0.295	0.245	0.295	0.270	0.295	75,000	20,625	0.2750	5.900	4.900	5.900	5.400	5.900	3,750	5.5000	15.69%
2008-03-26	0	0.255	0.255	0.260	0.255	0.270	240,000	61,875	0.2578	5.100	5.100	5.200	5.100	5.400	12,000	5.1562	0.00%
2008-03-25	0	0.255	0.255	0.260	0.235	0.255	390,000	97,875	0.2510	5.100	5.100	5.200	4.700	5.100	19,500	5.0192	4.08%
2008-03-20	0	0.245	0.240	0.255	0.245	0.260	735,000	185,250	0.2520	4.900	4.800	5.100	4.900	5.200	36,750	5.0408	-5.77%
2008-03-19	0	0.260	0.260	0.270	0.260	0.270	795,000	208,575	0.2624	5.200	5.200	5.400	5.200	5.400	39,750	5.2472	0.00%
2008-03-18	0	0.260	0.250	0.265	0.238	0.270	270,000	69,300	0.2567	5.200	5.000	5.300	4.760	5.400	13,500	5.1333	-5.45%
2008-03-17	0	0.275	0.260	0.275	0.250	0.275	1,410,000	366,375	0.2598	5.500	5.200	5.500	5.000	5.500	70,500	5.1968	-3.51%
2008-03-14	0	0.285	0.280	0.290	0.275	0.300	1,065,000	301,875	0.2835	5.700	5.600	5.800	5.500	6.000	53,250	5.6690	-8.06%
2008-03-13	0	0.310	0.290	0.310	0.265	0.310	1,350,000	373,275	0.2765	6.200	5.800	6.200	5.300	6.200	67,500	5.5300	0.00%
2008-03-12	0	0.310	0.275	0.310	-	-	0	0	-	6.200	5.500	6.200	-	-	0	-	0.00%
2008-03-11	0	0.310	0.290	0.310	0.275	0.310	240,000	70,200	0.2925	6.200	5.800	6.200	5.500	6.200	12,000	5.8500	3.33%
2008-03-10	0	0.300	0.285	0.300	0.285	0.300	270,000	79,800	0.2956	6.000	5.700	6.000	5.700	6.000	13,500	5.9111	0.00%
2008-03-07	0	0.300	0.290	0.300	0.285	0.305	360,000	106,650	0.2963	6.000	5.800	6.000	5.700	6.100	18,000	5.9250	-3.23%
2008-03-06	0	0.310	0.305	0.320	0.305	0.310	285,000	87,675	0.3076	6.200	6.100	6.400	6.100	6.200	14,250	6.1526	1.64%
2008-03-05	0	0.305	0.300	0.305	0.295	0.310	450,000	135,225	0.3005	6.100	6.000	6.100	5.900	6.200	22,500	6.0100	-1.61%
2008-03-04	0	0.310	0.305	0.315	0.300	0.320	585,000	182,250	0.3115	6.200	6.100	6.300	6.000	6.400	29,250	6.2308	0.00%
2008-03-03	0	0.310	0.310	0.315	0.290	0.315	510,000	156,300	0.3065	6.200	6.200	6.300	5.800	6.300	25,500	6.1294	-6.06%
2008-02-29	0	0.330	0.320	0.330	0.325	0.330	585,000	191,400	0.3272	6.600	6.400	6.600	6.500	6.600	29,250	6.5436	-2.94%
2008-02-28	0	0.340	0.335	0.340	0.320	0.360	3,645,000	1,257,075	0.3449	6.800	6.700	6.800	6.400	7.200	182,250	6.8975	6.25%
2008-02-27	0	0.320	0.310	0.320	0.315	0.335	1,252,500	404,025	0.3226	6.400	6.200	6.400	6.300	6.700	62,625	6.4515	3.23%
2008-02-26	0	0.310	0.310	0.315	0.310	0.320	195,000	61,050	0.3131	6.200	6.200	6.300	6.200	6.400	9,750	6.2615	-3.12%
2008-02-25	0	0.320	0.320	0.325	0.310	0.330	1,050,000	333,375	0.3175	6.400	6.400	6.500	6.200	6.600	52,500	6.3500	1.59%
2008-02-22	0	0.315	0.315	0.320	0.315	0.330	795,000	253,500	0.3189	6.300	6.300	6.400	6.300	6.600	39,750	6.3774	-5.97%
2008-02-21	0	0.335	0.330	0.335	0.320	0.350	2,580,000	851,400	0.3300	6.700	6.600	6.700	6.400	7.000	129,000	6.6000	-1.47%
2008-02-20	0	0.340	0.330	0.335	0.325	0.380	4,635,000	1,584,075	0.3418	6.800	6.600	6.700	6.500	7.600	231,750	6.8353	-10.53%
2008-02-19	0	0.380	0.375	0.380	0.265	0.390	27,280,000	9,253,700	0.3392	7.600	7.500	7.600	5.300	7.800	1,364,000	6.7842	46.15%
2008-02-18	0	0.260	0.260	0.265	0.250	0.265	1,560,000	405,150	0.2597	5.200	5.200	5.300	5.000	5.300	78,000	5.1942	0.00%
2008-02-15	0	0.260	0.255	0.260	0.255	0.265	1,875,000	486,675	0.2596	5.200	5.100	5.200	5.100	5.300	93,750	5.1912	-1.89%
2008-02-14	0	0.265	0.265	0.270	0.265	0.285	2,505,000	679,950	0.2714	5.300	5.300	5.400	5.300	5.700	125,250	5.4287	-5.36%
2008-02-13	0	0.280	0.280	0.285	0.280	0.290	495,000	139,650	0.2821	5.600	5.600	5.700	5.600	5.800	24,750	5.6424	0.00%
2008-02-12	0	0.280	0.280	0.285	0.275	0.285	280,000	77,275	0.2760	5.600	5.600	5.700	5.500	5.700	14,000	5.5196	0.00%
2008-02-11	0	0.280	0.280	0.290	0.280	0.280	75,000	21,000	0.2800	5.600	5.600	5.800	5.600	5.600	3,750	5.6000	-3.45%
2008-02-06	0	0.290	0.275	0.290	0.260	0.290	150,000	42,750	0.2850	5.800	5.500	5.800	5.200	5.800	7,500	5.7000	0.00%
2008-02-05	0	0.290	0.290	0.295	0.290	0.300	660,000	196,275	0.2974	5.800	5.800	5.900	5.800	6.000	33,000	5.9477	-6.45%
2008-02-04	0	0.310	0.300	0.310	0.270	0.310	2,730,000	792,525	0.2903	6.200	6.000	6.200	5.400	6.200	136,500	5.8060	12.73%
2008-02-01	0	0.275	0.270	0.275	0.265	0.280	900,000	245,925	0.2733	5.500	5.400	5.500	5.300	5.600	45,000	5.4650	-1.79%
2008-01-31	0	0.280	0.270	0.280	0.270	0.295	1,440,000	400,950	0.2784	5.600	5.400	5.600	5.400	5.900	72,000	5.5687	-6.67%
2008-01-30	0	0.300	0.290	0.300	0.280	0.335	5,490,000	1,638,750	0.2985	6.000	5.800	6.000	5.600	6.700	274,500	5.9699	-13.04%
2008-01-29	0	0.345	0.335	0.345	0.335	0.355	2,810,000	935,925	0.3331	6.900	6.700	6.900	6.700	7.100	140,500	6.6614	-4.17%
2008-01-28	0	0.360	0.345	0.365	0.305	0.365	3,110,000	1,009,000	0.3244	7.200	6.900	7.300	6.100	7.300	155,500	6.4887	-1.37%
2008-01-25	0	0.365	0.350	0.375	0.310	0.370	8,450,000	2,806,850	0.3322	7.300	7.000	7.500	6.200	7.400	422,500	6.6434	17.74%
2008-01-24	0	0.310	0.305	0.330	0.305	0.330	3,670,000	1,166,225	0.3178	6.200	6.100	6.600	6.100	6.600	183,500	6.3554	3.33%
2008-01-23	0	0.300	0.295	0.305	0.295	0.330	2,505,000	767,850	0.3065	6.000	5.900	6.100	5.900	6.600	125,250	6.1305	1.69%
2008-01-22	0	0.295	0.295	0.310	0.290	0.330	3,690,000	1,125,525	0.3050	5.900	5.900	6.200	5.800	6.600	184,500	6.1004	-11.94%
2008-01-21	0	0.335	0.335	0.350	0.335	0.360	2,330,000	806,200	0.3460	6.700	6.700	7.000	6.700	7.200	116,500	6.9202	-6.94%
2008-01-18	0	0.360	0.355	0.380	0.310	0.370	1,765,000	618,925	0.3507	7.200	7.100	7.600	6.200	7.400	88,250	7.0133	-5.26%
2008-01-17	0	0.380	0.380	0.390	0.360	0.395	2,715,000	1,022,550	0.3766	7.600	7.600	7.800	7.200	7.900	135,750	7.5326	4.11%
2008-01-16	0	0.365	0.365	0.380	0.365	0.390	2,865,000	1,104,450	0.3855	7.300	7.300	7.600	7.300	7.800	143,250	7.7099	-12.05%
2008-01-15	0	0.415	0.415	0.430	0.410	0.445	2,580,710	1,086,884	0.4212	8.300	8.300	8.600	8.200	8.900	129,036	8.4231	3.75%
2008-01-14	0	0.400	0.400	0.405	0.400	0.500	7,845,500	3,436,090	0.4380	8.000	8.000	8.100	8.000	10.000	392,275	8.7594	-13.04%
2008-01-11	0	0.460	0.460	0.470	0.400	0.500	16,125,000	7,522,650	0.4665	9.200	9.200	9.400	8.000	10.000	806,250	9.3304	17.95%
2008-01-10	0	0.390	0.385	0.390	0.315	0.400	14,370,000	5,436,950	0.3784	7.800	7.700	7.800	6.300	8.000	718,500	7.5671	25.81%
2008-01-09	0	0.310	0.310	0.320	0.290	0.320	7,050,000	2,118,450	0.3005	6.200	6.200	6.400	5.800	6.400	352,500	6.0098	-6.06%
2008-01-08	0	0.330	0.325	0.340	0.325	0.385	7,350,000	2,507,250	0.3411	6.600	6.500	6.800	6.500	7.700	367,500	6.8224	-14.29%
2008-01-07	0	0.385	0.385	0.390	0.385	0.435	4,095,000	1,621,650	0.3960	7.700	7.700	7.800	7.700	8.700	204,750	7.9201	-11.49%
2008-01-04	0	0.435	0.430	0.435	0.430	0.470	3,900,000	1,728,525	0.4432	8.700	8.600	8.700	8.600	9.400	195,000	8.8642	-7.45%
2008-01-03	0	0.470	0.455	0.470	0.430	0.470	2,130,000	955,875	0.4488	9.400	9.100	9.400	8.600	9.400	106,500	8.9754	3.30%
2008-01-02	0	0.455	0.455	0.460	0.445	0.460	2,095,000	955,125	0.4559	9.100	9.100	9.200	8.900	9.200	104,750	9.1181	-4.21%
2007-12-31	0	0.475	0.465	0.470	0.450	0.500	5,220,000	2,441,100	0.4676	9.500	9.300	9.400	9.000	10.000	261,000	9.3529	-6.86%
2007-12-28	0	0.510	0.500	0.510	0.490	0.560	8,895,000	4,604,925	0.5177	10.20	10.000	10.20	9.800	11.20	444,750	10.354	-7.27%
2007-12-27	0	0.550	0.540	0.560	0.530	0.620	12,615,000	6,948,150	0.5508	11.00	10.80	11.20	10.60	12.40	630,750	11.016	-16.67%
2007-12-24	0	0.660	0.640	0.660	0.610	0.680	4,455,000	2,858,850	0.6417	13.20	12.80	13.20	12.20	13.60	222,750	12.834	4.76%
2007-12-21	0	0.630	0.630	0.640	0.500	0.670	25,905,000	14,474,250	0.5587	12.60	12.60	12.80	10.000	13.40	1,295,250	11.175	8.62%
2007-12-20	0	0.580	0.560	0.590	0.570	0.760	9,150,000	5,816,850	0.6357	11.60	11.20	11.80	11.40	15.20	457,500	12.714	-15.94%
2007-12-19	0	0.690	0.690	0.710	0.495	0.800	13,795,000	9,380,025	0.6800	13.80	13.80	14.20	9.900	16.00	689,750	13.599	-13.75%
2007-12-18	0	0.800	0.800	0.810	0.780	0.930	3,520,000	2,848,600	0.8093	16.00	16.00	16.20	15.60	18.60	176,000	16.185	-11.11%
2007-12-17	0	0.900	0.870	0.900	0.860	0.930	2,042,500	1,820,850	0.8915	18.00	17.40	18.00	17.20	18.60	102,125	17.830	5.88%
2007-12-14	0	0.850	0.840	0.860	0.800	1.020	9,420,000	8,178,150	0.8682	17.00	16.80	17.20	16.00	20.40	471,000	17.363	-19.05%
2007-12-13	0	1.050	1.050	1.060	1.020	1.150	5,230,000	5,547,850	1.0608	21.00	21.00	21.20	20.40	23.00	261,500	21.215	-2.78%
2007-12-12	0	1.080	1.080	1.130	1.080	1.180	2,955,000	3,304,200	1.1182	21.60	21.60	22.60	21.60	23.60	147,750	22.363	-10.00%
2007-12-11	0	1.200	1.200	1.230	1.200	1.290	3,030,000	3,697,500	1.2203	24.00	24.00	24.60	24.00	25.80	151,500	24.406	-6.25%
2007-12-10	0	1.280	1.260	1.280	1.250	1.300	2,190,000	2,777,100	1.2681	25.60	25.20	25.60	25.00	26.00	109,500	25.362	1.59%
2007-12-07	0	1.260	1.260	1.270	1.230	1.300	1,940,000	2,454,300	1.2651	25.20	25.20	25.40	24.60	26.00	97,000	25.302	-2.33%
2007-12-06	0	1.290	1.260	1.290	1.250	1.330	2,585,000	3,312,100	1.2813	25.80	25.20	25.80	25.00	26.60	129,250	25.626	2.38%
2007-12-05	0	1.260	1.240	1.260	1.250	1.310	1,272,500	1,623,075	1.2755	25.20	24.80	25.20	25.00	26.20	63,625	25.510	-1.56%
2007-12-04	0	1.280	1.270	1.290	1.220	1.300	3,320,000	4,234,850	1.2756	25.60	25.40	25.80	24.40	26.00	166,000	25.511	6.67%
2007-12-03	0	1.200	1.200	1.240	1.190	1.270	1,665,000	2,050,650	1.2316	24.00	24.00	24.80	23.80	25.40	83,250	24.632	-4.00%
2007-11-30	0	1.250	1.230	1.250	1.200	1.350	5,277,500	6,793,200	1.2872	25.00	24.60	25.00	24.00	27.00	263,875	25.744	-5.30%
2007-11-29	0	1.320	1.290	1.320	1.060	1.320	4,075,000	4,970,450	1.2197	26.40	25.80	26.40	21.20	26.40	203,750	24.395	10.92%
2007-11-28	0	1.190	1.190	1.220	1.190	1.220	2,115,000	2,542,800	1.2023	23.80	23.80	24.40	23.80	24.40	105,750	24.045	-2.46%
2007-11-27	0	1.220	1.220	1.240	1.200	1.270	967,140	1,198,818	1.2395	24.40	24.40	24.80	24.00	25.40	48,357	24.791	-3.94%
2007-11-26	0	1.270	1.260	1.270	1.250	1.330	2,865,000	3,631,200	1.2674	25.40	25.20	25.40	25.00	26.60	143,250	25.349	-4.51%
2007-11-23	0	1.330	1.320	1.330	1.280	1.380	3,380,000	4,492,450	1.3291	26.60	26.40	26.60	25.60	27.60	169,000	26.583	8.13%
2007-11-22	0	1.230	1.180	1.230	1.170	1.300	1,980,000	2,433,300	1.2289	24.60	23.60	24.60	23.40	26.00	99,000	24.579	-2.38%
2007-11-21	0	1.260	1.260	1.290	1.260	1.360	2,304,280	3,017,507	1.3095	25.20	25.20	25.80	25.20	27.20	115,214	26.190	-7.35%
2007-11-20	0	1.360	1.330	1.360	1.300	1.370	2,477,500	3,303,100	1.3332	27.20	26.60	27.20	26.00	27.40	123,875	26.665	1.49%
2007-11-19	0	1.340	1.340	1.360	1.330	1.400	4,575,000	6,283,650	1.3735	26.80	26.80	27.20	26.60	28.00	228,750	27.470	-0.74%
2007-11-16	0	1.350	1.330	1.360	1.310	1.360	3,630,000	4,866,450	1.3406	27.00	26.60	27.20	26.20	27.20	181,500	26.812	3.85%
2007-11-15	0	1.300	1.290	1.330	1.270	1.350	4,252,500	5,633,475	1.3247	26.00	25.80	26.60	25.40	27.00	212,625	26.495	0.78%
2007-11-14	0	1.290	1.280	1.300	1.230	1.330	4,155,000	5,293,350	1.2740	25.80	25.60	26.00	24.60	26.60	207,750	25.479	4.03%
2007-11-13	0	1.240	1.240	1.250	1.220	1.320	2,599,280	3,279,893	1.2618	24.80	24.80	25.00	24.40	26.40	129,964	25.237	-2.36%
2007-11-12	0	1.270	1.270	1.280	1.190	1.310	4,475,000	5,666,500	1.2663	25.40	25.40	25.60	23.80	26.20	223,750	25.325	-3.05%
2007-11-09	0	1.310	1.300	1.310	1.300	1.380	2,610,000	3,461,850	1.3264	26.20	26.00	26.20	26.00	27.60	130,500	26.528	-2.96%
2007-11-08	0	1.350	1.350	1.360	1.300	1.460	8,365,000	11,615,150	1.3885	27.00	27.00	27.20	26.00	29.20	418,250	27.771	-1.46%
2007-11-07	0	1.370	1.360	1.370	1.350	1.510	7,599,420	10,793,996	1.4204	27.40	27.20	27.40	27.00	30.20	379,971	28.407	1.48%
2007-11-06	1	-	-	-	-	-	0	0	-	27.00	-	-	-	-	0	-	0.00%
2007-11-05	0	1.350	1.350	1.360	1.300	1.400	3,074,280	4,184,528	1.3611	27.00	27.00	27.20	26.00	28.00	153,714	27.223	-3.57%
2007-11-02	0	1.400	1.360	1.400	1.200	1.480	10,067,500	14,026,550	1.3933	28.00	27.20	28.00	24.00	29.60	503,375	27.865	6.87%
2007-11-01	0	1.310	1.310	1.330	1.280	1.380	3,675,360	4,811,418	1.3091	26.20	26.20	26.60	25.60	27.60	183,768	26.182	-1.50%
2007-10-31	0	1.330	1.320	1.340	1.300	1.380	2,040,000	2,725,050	1.3358	26.60	26.40	26.80	26.00	27.60	102,000	26.716	-1.48%
2007-10-30	0	1.350	1.340	1.350	1.300	1.440	8,100,130	11,070,203	1.3667	27.00	26.80	27.00	26.00	28.80	405,007	27.333	-6.90%
2007-10-29	0	1.450	1.420	1.450	1.410	1.540	20,355,000	29,737,000	1.4609	29.00	28.40	29.00	28.20	30.80	1,017,750	29.218	2.84%
2007-10-26	0	1.410	1.400	1.410	1.370	1.460	5,240,000	7,366,950	1.4059	28.20	28.00	28.20	27.40	29.20	262,000	28.118	3.68%
2007-10-25	0	1.360	1.350	1.360	1.310	1.410	3,405,000	4,620,800	1.3571	27.20	27.00	27.20	26.20	28.20	170,250	27.141	-3.55%
2007-10-24	0	1.410	1.400	1.430	1.400	1.630	9,688,900	14,483,057	1.4948	28.20	28.00	28.60	28.00	32.60	484,445	29.896	-1.40%
2007-10-23	0	1.430	1.430	1.450	1.300	1.520	18,210,640	26,349,737	1.4469	28.60	28.60	29.00	26.00	30.40	910,532	28.939	19.17%
2007-10-22	0	1.200	1.200	1.220	1.180	1.370	15,551,780	19,945,000	1.2825	24.00	24.00	24.40	23.60	27.40	777,589	25.650	-13.04%
2007-10-18	0	1.380	1.380	1.390	1.300	1.540	8,075,510	11,456,314	1.4186	27.60	27.60	27.80	26.00	30.80	403,776	28.373	-6.76%
2007-10-17	0	1.480	1.460	1.480	1.390	1.600	28,065,940	41,589,481	1.4818	29.60	29.20	29.60	27.80	32.00	1,403,297	29.637	3.50%
2007-10-16	0	1.430	1.430	1.450	1.030	1.490	36,287,760	49,089,672	1.3528	28.60	28.60	29.00	20.60	29.80	1,814,388	27.056	32.41%
2007-10-15	0	1.080	1.070	1.100	0.760	1.100	21,568,570	20,787,813	0.9638	21.60	21.40	22.00	15.20	22.00	1,078,429	19.276	33.33%
2007-10-12	0	0.810	0.800	0.830	0.780	0.900	12,872,140	10,640,348	0.8266	16.20	16.00	16.60	15.60	18.00	643,607	16.532	-10.00%
2007-10-11	0	0.900	0.900	0.910	0.880	1.120	22,512,920	22,228,875	0.9874	18.00	18.00	18.20	17.60	22.40	1,125,646	19.748	-14.29%
2007-10-10	0	1.050	1.060	1.070	0.860	1.350	100,461,670	102,858,588	1.0239	21.00	21.20	21.40	17.20	27.00	5,023,084	20.477	17.98%
2007-10-09	1	-	-	-	-	-	0	0	-	17.80	-	-	-	-	0	-	0.00%
2007-10-08	1	-	-	-	-	-	0	0	-	17.80	-	-	-	-	0	-	0.00%
2007-10-05	1	-	-	-	-	-	0	0	-	17.80	-	-	-	-	0	-	0.00%
2007-10-04	1	-	-	-	-	-	0	0	-	17.80	-	-	-	-	0	-	0.00%
2007-10-03	1	-	-	-	-	-	0	0	-	17.80	-	-	-	-	0	-	0.00%
2007-10-02	1	0.890	0.890	0.900	0.500	0.890	75,936,490	52,599,188	0.6927	17.80	17.80	18.00	10.000	17.80	3,796,825	13.853	89.36%
2007-09-28	0	0.470	0.470	0.475	0.420	0.540	40,237,920	19,625,145	0.4877	9.400	9.400	9.500	8.400	10.80	2,011,896	9.7546	8.05%
2007-09-27	0	0.435	0.430	0.435	0.295	0.450	26,540,710	10,582,208	0.3987	8.700	8.600	8.700	5.900	9.000	1,327,036	7.9743	58.18%
2007-09-25	0	0.275	0.270	0.300	0.275	0.285	3,122,500	886,863	0.2840	5.500	5.400	6.000	5.500	5.700	156,125	5.6805	-8.33%
2007-09-24	0	0.300	0.285	0.300	0.275	0.310	2,297,500	672,138	0.2926	6.000	5.700	6.000	5.500	6.200	114,875	5.8510	0.00%
2007-09-21	0	0.300	0.290	0.300	0.290	0.300	1,347,500	399,863	0.2967	6.000	5.800	6.000	5.800	6.000	67,375	5.9349	0.00%
2007-09-20	0	0.300	0.295	0.310	0.280	0.330	2,295,000	693,275	0.3021	6.000	5.900	6.200	5.600	6.600	114,750	6.0416	-1.64%
2007-09-19	0	0.305	0.285	0.305	0.270	0.310	810,000	239,563	0.2958	6.100	5.700	6.100	5.400	6.200	40,500	5.9151	5.17%
2007-09-18	0	0.290	0.280	0.295	0.250	0.290	525,000	141,150	0.2689	5.800	5.600	5.900	5.000	5.800	26,250	5.3771	5.45%
2007-09-17	0	0.275	0.270	0.320	0.275	0.320	1,095,000	310,950	0.2840	5.500	5.400	6.400	5.500	6.400	54,750	5.6795	-1.79%
2007-09-14	0	0.280	0.280	0.295	0.280	0.285	345,000	97,125	0.2815	5.600	5.600	5.900	5.600	5.700	17,250	5.6304	0.00%
2007-09-13	0	0.280	0.280	0.300	0.280	0.300	723,210	211,349	0.2922	5.600	5.600	6.000	5.600	6.000	36,161	5.8447	-6.67%
2007-09-12	0	0.300	0.300	0.310	0.300	0.300	460,000	137,800	0.2996	6.000	6.000	6.200	6.000	6.000	23,000	5.9913	0.00%
2007-09-11	0	0.300	0.280	0.300	0.290	0.300	145,000	42,800	0.2952	6.000	5.600	6.000	5.800	6.000	7,250	5.9034	13.21%
2007-09-10	0	0.265	0.265	0.300	0.250	0.320	1,140,000	329,475	0.2890	5.300	5.300	6.000	5.000	6.400	57,000	5.7803	-7.02%
2007-09-07	0	0.285	0.280	0.300	0.285	0.295	267,500	77,113	0.2883	5.700	5.600	6.000	5.700	5.900	13,375	5.7655	-3.39%
2007-09-06	0	0.295	0.290	0.315	0.295	0.310	330,000	97,800	0.2964	5.900	5.800	6.300	5.900	6.200	16,500	5.9273	-3.28%
2007-09-05	0	0.305	0.300	0.305	0.300	0.315	372,500	113,875	0.3057	6.100	6.000	6.100	6.000	6.300	18,625	6.1141	0.00%
2007-09-04	0	0.305	0.300	0.315	0.300	0.315	1,260,000	386,550	0.3068	6.100	6.000	6.300	6.000	6.300	63,000	6.1357	-6.15%
2007-09-03	0	0.325	0.315	0.325	0.310	0.330	1,012,500	326,025	0.3220	6.500	6.300	6.500	6.200	6.600	50,625	6.4400	1.56%
2007-08-31	0	0.320	0.305	0.320	0.290	0.330	1,595,000	503,650	0.3158	6.400	6.100	6.400	5.800	6.600	79,750	6.3154	-3.03%
2007-08-30	0	0.330	0.320	0.330	0.310	0.400	28,165,000	9,925,050	0.3524	6.600	6.400	6.600	6.200	8.000	1,408,250	7.0478	6.45%
2007-08-29	0	0.310	0.310	0.315	0.280	0.315	2,695,000	798,600	0.2963	6.200	6.200	6.300	5.600	6.300	134,750	5.9265	0.00%
2007-08-28	0	0.310	0.300	0.315	0.270	0.310	2,692,500	774,763	0.2877	6.200	6.000	6.300	5.400	6.200	134,625	5.7550	3.33%
2007-08-27	0	0.300	0.290	0.300	0.250	0.330	3,559,500	1,042,093	0.2928	6.000	5.800	6.000	5.000	6.600	177,975	5.8553	27.66%
2007-08-24	0	0.235	0.231	0.250	0.215	0.235	783,570	180,495	0.2303	4.700	4.620	5.000	4.300	4.700	39,179	4.6070	9.30%
2007-08-23	0	0.215	0.215	0.223	0.210	0.230	6,242,850	1,357,132	0.2174	4.300	4.300	4.460	4.200	4.600	312,143	4.3478	-0.46%
2007-08-22	0	0.216	0.210	0.219	0.200	0.216	7,070,000	1,493,520	0.2112	4.320	4.200	4.380	4.000	4.320	353,500	4.2250	2.86%
2007-08-21	0	0.210	0.209	0.215	0.202	0.215	5,919,280	1,267,046	0.2141	4.200	4.180	4.300	4.040	4.300	295,964	4.2811	2.44%
2007-08-20	0	0.205	0.204	0.215	0.205	0.240	12,755,000	2,740,875	0.2149	4.100	4.080	4.300	4.100	4.800	637,750	4.2977	-4.65%
2007-08-17	0	0.215	0.195	0.224	0.194	0.240	11,385,000	2,390,460	0.2100	4.300	3.900	4.480	3.880	4.800	569,250	4.1993	-6.52%
2007-08-16	0	0.230	0.230	0.235	0.223	0.234	5,560,000	1,289,050	0.2318	4.600	4.600	4.700	4.460	4.680	278,000	4.6369	-4.56%
2007-08-15	0	0.241	0.230	0.241	0.220	0.243	2,962,500	700,490	0.2365	4.820	4.600	4.820	4.400	4.860	148,125	4.7290	-0.82%
2007-08-14	0	0.243	0.238	0.243	0.237	0.250	11,045,000	2,680,075	0.2427	4.860	4.760	4.860	4.740	5.000	552,250	4.8530	0.00%
2007-08-13	0	0.243	0.237	0.243	0.230	0.243	692,500	160,615	0.2319	4.860	4.740	4.860	4.600	4.860	34,625	4.6387	4.29%
2007-08-10	0	0.233	0.233	0.245	0.200	0.248	1,280,000	300,020	0.2344	4.660	4.660	4.900	4.000	4.960	64,000	4.6878	1.30%
2007-08-09	0	0.230	0.226	0.239	0.230	0.255	1,140,000	267,400	0.2346	4.600	4.520	4.780	4.600	5.100	57,000	4.6912	-4.17%
2007-08-08	0	0.240	0.231	0.240	0.230	0.240	1,197,850	279,442	0.2333	4.800	4.620	4.800	4.600	4.800	59,893	4.6657	4.35%
2007-08-07	0	0.230	0.240	0.250	0.225	0.270	3,485,000	855,155	0.2454	4.600	4.800	5.000	4.500	5.400	174,250	4.9076	-11.54%
2007-08-06	0	0.260	0.260	0.275	0.255	0.310	1,650,000	446,150	0.2704	5.200	5.200	5.500	5.100	6.200	82,500	5.4079	-13.33%
2007-08-03	0	0.300	0.300	0.310	0.295	0.315	990,000	299,175	0.3022	6.000	6.000	6.200	5.900	6.300	49,500	6.0439	-4.76%
2007-08-02	0	0.315	0.300	0.315	0.290	0.335	2,837,140	876,253	0.3089	6.300	6.000	6.300	5.800	6.700	141,857	6.1770	0.00%
2007-08-01	0	0.315	0.300	0.315	0.300	0.340	2,955,000	950,400	0.3216	6.300	6.000	6.300	6.000	6.800	147,750	6.4325	-1.56%
2007-07-31	0	0.320	0.315	0.330	0.310	0.330	1,130,000	359,475	0.3181	6.400	6.300	6.600	6.200	6.600	56,500	6.3624	1.59%
2007-07-30	0	0.315	0.315	0.325	0.315	0.345	1,916,060	611,343	0.3191	6.300	6.300	6.500	6.300	6.900	95,803	6.3813	0.00%
2007-07-27	0	0.315	0.310	0.315	0.315	0.315	1,357,500	427,500	0.3149	6.300	6.200	6.300	6.300	6.300	67,875	6.2983	-5.97%
2007-07-26	0	0.335	0.330	0.340	0.300	0.340	2,251,420	719,756	0.3197	6.700	6.600	6.800	6.000	6.800	112,571	6.3938	-4.29%
2007-07-25	0	0.350	0.350	0.355	0.330	0.355	1,633,210	560,541	0.3432	7.000	7.000	7.100	6.600	7.100	81,661	6.8643	4.48%
2007-07-24	0	0.335	0.330	0.335	0.325	0.355	765,710	256,265	0.3347	6.700	6.600	6.700	6.500	7.100	38,286	6.6935	0.00%
2007-07-23	0	0.335	0.315	0.340	0.335	0.355	460,000	159,300	0.3463	6.700	6.300	6.800	6.700	7.100	23,000	6.9261	-2.90%
2007-07-20	0	0.345	0.330	0.350	0.325	0.350	810,710	277,820	0.3427	6.900	6.600	7.000	6.500	7.000	40,536	6.8537	4.55%
2007-07-19	0	0.330	0.330	0.340	0.325	0.340	145,000	48,325	0.3333	6.600	6.600	6.800	6.500	6.800	7,250	6.6655	-7.04%
2007-07-18	0	0.355	0.330	0.355	0.350	0.365	805,000	288,900	0.3589	7.100	6.600	7.100	7.000	7.300	40,250	7.1776	1.43%
2007-07-17	0	0.350	0.340	0.350	0.300	0.350	630,000	207,850	0.3299	7.000	6.800	7.000	6.000	7.000	31,500	6.5984	11.11%
2007-07-16	0	0.315	0.315	0.320	0.315	0.330	300,000	95,925	0.3198	6.300	6.300	6.400	6.300	6.600	15,000	6.3950	-4.55%
2007-07-13	0	0.330	0.330	0.340	0.325	0.355	925,000	313,175	0.3386	6.600	6.600	6.800	6.500	7.100	46,250	6.7714	-2.94%
2007-07-12	0	0.340	0.340	0.350	0.315	0.355	1,575,000	540,975	0.3435	6.800	6.800	7.000	6.300	7.100	78,750	6.8695	-4.23%
2007-07-11	0	0.355	0.345	0.355	0.340	0.355	550,000	191,350	0.3479	7.100	6.900	7.100	6.800	7.100	27,500	6.9582	2.90%
2007-07-10	0	0.345	0.345	0.355	0.340	0.355	477,500	164,863	0.3453	6.900	6.900	7.100	6.800	7.100	23,875	6.9053	0.00%
2007-07-09	0	0.345	0.345	0.350	0.335	0.380	570,000	200,050	0.3510	6.900	6.900	7.000	6.700	7.600	28,500	7.0193	-4.17%
2007-07-06	0	0.360	0.355	0.365	0.345	0.365	340,000	119,425	0.3513	7.200	7.100	7.300	6.900	7.300	17,000	7.0250	-1.37%
2007-07-05	0	0.365	0.365	0.370	0.335	0.375	1,719,270	613,245	0.3567	7.300	7.300	7.400	6.700	7.500	85,964	7.1338	8.96%
2007-07-04	0	0.335	0.320	0.335	0.330	0.350	630,000	212,550	0.3374	6.700	6.400	6.700	6.600	7.000	31,500	6.7476	4.69%
2007-07-03	0	0.320	0.310	0.320	0.305	0.330	1,450,000	460,250	0.3174	6.400	6.200	6.400	6.100	6.600	72,500	6.3483	1.59%
2007-06-29	0	0.315	0.305	0.315	0.300	0.330	1,762,500	551,250	0.3128	6.300	6.100	6.300	6.000	6.600	88,125	6.2553	-3.08%
2007-06-28	0	0.325	0.325	0.335	0.320	0.380	2,300,000	797,000	0.3465	6.500	6.500	6.700	6.400	7.600	115,000	6.9304	-7.14%
2007-06-27	0	0.350	0.345	0.350	0.340	0.355	3,660,000	1,273,650	0.3480	7.000	6.900	7.000	6.800	7.100	183,000	6.9598	-4.11%
2007-06-26	0	0.365	0.355	0.360	0.345	0.435	12,637,500	4,636,375	0.3669	7.300	7.100	7.200	6.900	8.700	631,875	7.3375	-13.10%
2007-06-25	0	0.420	0.410	0.420	0.415	0.470	8,557,140	3,629,856	0.4242	8.400	8.200	8.400	8.300	9.400	427,857	8.4838	-1.18%
2007-06-22	0	0.425	0.420	0.440	0.400	0.510	6,560,000	2,841,500	0.4332	8.500	8.400	8.800	8.000	10.20	328,000	8.6631	3.66%
2007-06-21	0	0.410	0.405	0.410	0.410	0.435	1,023,500	431,415	0.4215	8.200	8.100	8.200	8.200	8.700	51,175	8.4302	-5.75%
2007-06-20	0	0.435	0.400	0.435	0.400	0.435	1,601,000	655,400	0.4094	8.700	8.000	8.700	8.000	8.700	80,050	8.1874	4.82%
2007-06-18	0	0.415	0.430	0.435	0.400	0.415	583,570	237,507	0.4070	8.300	8.600	8.700	8.000	8.300	29,179	8.1398	-9.78%
2007-06-15	0	4.600	4.600	4.750	4.510	4.850	368,100	1,716,195	4.6623	9.200	9.200	9.500	9.020	9.700	184,050	9.3246	-4.17%
2007-06-14	0	4.800	4.670	4.900	4.600	5.220	354,571	1,740,141	4.9077	9.600	9.340	9.800	9.200	10.44	177,286	9.8155	-9.09%
2007-06-13	0	5.280	5.120	5.280	5.190	5.350	132,700	694,178	5.2312	10.56	10.24	10.56	10.38	10.70	66,350	10.462	2.33%
2007-06-12	0	5.160	5.150	5.200	5.160	5.350	207,550	1,086,621	5.2355	10.32	10.30	10.40	10.32	10.70	103,775	10.471	-2.82%
2007-06-11	0	5.310	5.310	5.500	5.310	5.800	177,750	970,213	5.4583	10.62	10.62	11.00	10.62	11.60	88,875	10.917	-6.02%
2007-06-08	0	5.650	5.650	5.670	5.020	5.670	1,205,250	6,309,370	5.2349	11.30	11.30	11.34	10.04	11.34	602,625	10.470	3.29%
2007-06-07	0	5.470	5.320	5.480	5.300	5.490	582,999	3,126,423	5.3627	10.94	10.64	10.96	10.60	10.98	291,500	10.725	5.19%
2007-06-06	0	5.200	5.200	5.400	5.200	5.800	1,590,992	8,832,153	5.5513	10.40	10.40	10.80	10.40	11.60	795,496	11.103	-6.14%
2007-06-05	0	5.540	5.500	5.550	5.200	6.100	737,334	4,008,300	5.4362	11.08	11.00	11.10	10.40	12.20	368,667	10.872	6.54%
2007-06-04	0	5.200	5.160	5.200	5.010	5.550	635,335	3,319,234	5.2244	10.40	10.32	10.40	10.02	11.10	317,668	10.449	8.33%
2007-06-01	0	4.800	4.800	4.920	4.800	5.000	449,284	2,199,528	4.8956	9.600	9.600	9.840	9.600	10.000	224,642	9.7913	1.27%
2007-05-31	0	4.740	4.730	4.890	4.560	4.900	838,449	3,984,833	4.7526	9.480	9.460	9.780	9.120	9.800	419,225	9.5052	4.41%
2007-05-30	0	4.540	4.230	4.540	3.800	4.600	5,021,786	21,312,858	4.2441	9.080	8.460	9.080	7.600	9.200	2,510,893	8.4882	2.48%
2007-05-29	0	4.430	4.420	4.430	4.210	4.800	637,100	2,876,833	4.5155	8.860	8.840	8.860	8.420	9.600	318,550	9.0310	0.45%
2007-05-28	0	4.410	4.400	4.600	4.130	4.780	1,376,319	5,976,209	4.3422	8.820	8.800	9.200	8.260	9.560	688,160	8.6843	6.78%
2007-05-25	0	4.130	4.130	4.160	3.800	4.260	852,202	3,534,818	4.1479	8.260	8.260	8.320	7.600	8.520	426,101	8.2957	4.29%
2007-05-23	0	3.960	3.950	3.990	3.700	4.400	1,191,692	4,842,218	4.0633	7.920	7.900	7.980	7.400	8.800	595,846	8.1266	4.76%
2007-05-22	0	3.780	3.640	3.780	3.000	3.790	2,295,020	7,753,107	3.3782	7.560	7.280	7.560	6.000	7.580	1,147,510	6.7565	26.00%
2007-05-21	0	3.000	2.980	3.000	2.950	3.030	846,250	2,541,900	3.0037	6.000	5.960	6.000	5.900	6.060	423,125	6.0074	0.00%
2007-05-18	0	3.000	2.900	3.000	2.900	3.300	774,107	2,320,185	2.9972	6.000	5.800	6.000	5.800	6.600	387,054	5.9945	-2.91%
2007-05-17	0	3.090	3.100	3.150	2.550	3.250	1,043,362	2,964,162	2.8410	6.180	6.200	6.300	5.100	6.500	521,681	5.6819	22.62%
2007-05-16	0	2.520	2.470	2.530	2.380	2.520	453,750	1,118,150	2.4642	5.040	4.940	5.060	4.760	5.040	226,875	4.9285	4.13%
2007-05-15	0	2.420	2.400	2.420	2.380	2.420	286,107	688,554	2.4066	4.840	4.800	4.840	4.760	4.840	143,054	4.8133	0.83%
2007-05-14	0	2.400	2.390	2.400	2.400	2.450	161,428	387,624	2.4012	4.800	4.780	4.800	4.800	4.900	80,714	4.8024	1.69%
2007-05-11	0	2.360	2.340	2.400	2.360	2.400	35,000	83,800	2.3943	4.720	4.680	4.800	4.720	4.800	17,500	4.7886	-1.67%
2007-05-10	0	2.400	2.380	2.400	2.400	2.450	120,000	288,500	2.4042	4.800	4.760	4.800	4.800	4.900	60,000	4.8083	0.00%
2007-05-09	0	2.400	2.370	2.400	2.370	2.400	94,750	226,398	2.3894	4.800	4.740	4.800	4.740	4.800	47,375	4.7788	0.00%
2007-05-08	0	2.400	2.360	2.400	2.380	2.410	87,821	210,295	2.3946	4.800	4.720	4.800	4.760	4.820	43,911	4.7892	-2.04%
2007-05-07	0	2.450	2.400	2.450	2.370	2.490	110,000	268,550	2.4414	4.900	4.800	4.900	4.740	4.980	55,000	4.8827	-1.61%
2007-05-04	0	2.490	2.390	2.490	2.450	2.560	252,564	625,051	2.4748	4.980	4.780	4.980	4.900	5.120	126,282	4.9496	5.51%
2007-05-03	0	2.360	2.360	2.490	2.300	2.720	323,550	804,315	2.4859	4.720	4.720	4.980	4.600	5.440	161,775	4.9718	-11.28%
2007-05-02	0	2.660	2.500	2.660	1.820	2.700	344,493	853,800	2.4784	5.320	5.000	5.320	3.640	5.400	172,247	4.9568	47.78%
2007-04-30	0	1.800	1.600	1.900	1.800	1.800	20,000	36,000	1.8000	3.600	3.200	3.800	3.600	3.600	10,000	3.6000	0.00%
2007-04-27	0	1.800	1.710	1.900	1.800	1.800	41,250	73,938	1.7924	3.600	3.420	3.800	3.600	3.600	20,625	3.5849	-1.10%
2007-04-26	0	1.820	1.620	1.900	-	-	0	0	-	3.640	3.240	3.800	-	-	0	-	0.00%
2007-04-25	0	1.820	1.710	1.900	1.820	1.820	5,198	9,454	1.8188	3.640	3.420	3.800	3.640	3.640	2,599	3.6376	1.68%
2007-04-24	0	1.790	1.710	1.990	1.790	1.790	7,500	13,150	1.7533	3.580	3.420	3.980	3.580	3.580	3,750	3.5067	-0.56%
2007-04-23	0	1.800	1.660	-	-	-	500	780	1.5600	3.600	3.320	-	-	-	250	3.1200	0.00%
2007-04-20	0	1.800	1.660	-	-	-	0	0	-	3.600	3.320	-	-	-	0	-	0.00%
2007-04-19	0	1.800	1.600	2.000	-	-	1,750	2,765	1.5800	3.600	3.200	4.000	-	-	875	3.1600	0.00%
2007-04-18	0	1.800	1.760	2.000	-	-	0	0	-	3.600	3.520	4.000	-	-	0	-	0.00%
2007-04-17	0	1.800	1.600	2.000	1.800	1.800	5,000	9,000	1.8000	3.600	3.200	4.000	3.600	3.600	2,500	3.6000	0.00%
2007-04-16	0	1.800	1.710	2.000	-	-	1,250	2,050	1.6400	3.600	3.420	4.000	-	-	625	3.2800	0.00%
2007-04-13	0	1.800	1.690	2.000	-	-	0	0	-	3.600	3.380	4.000	-	-	0	-	0.00%
2007-04-12	0	1.800	1.710	2.000	-	-	0	0	-	3.600	3.420	4.000	-	-	0	-	0.00%
2007-04-11	0	1.800	1.720	2.050	1.780	1.830	47,600	85,568	1.7976	3.600	3.440	4.100	3.560	3.660	23,800	3.5953	-1.64%
2007-04-10	0	1.830	1.630	1.830	-	-	500	850	1.7000	3.660	3.260	3.660	-	-	250	3.4000	0.00%
2007-04-04	0	1.830	1.770	1.830	1.830	1.830	15,000	27,450	1.8300	3.660	3.540	3.660	3.660	3.660	7,500	3.6600	0.00%
2007-04-03	0	1.830	1.780	1.830	1.710	1.830	98,571	170,992	1.7347	3.660	3.560	3.660	3.420	3.660	49,286	3.4694	-1.08%
2007-04-02	0	1.850	1.740	2.050	1.850	1.850	16,750	30,755	1.8361	3.700	3.480	4.100	3.700	3.700	8,375	3.6722	7.56%
2007-03-30	0	1.720	1.720	-	1.700	1.700	5,000	8,500	1.7000	3.440	3.440	-	3.400	3.400	2,500	3.4000	1.18%
2007-03-29	0	1.700	1.660	1.980	-	-	750	1,193	1.5907	3.400	3.320	3.960	-	-	375	3.1813	0.00%
2007-03-28	0	1.700	1.700	1.980	1.650	1.780	15,000	25,400	1.6933	3.400	3.400	3.960	3.300	3.560	7,500	3.3867	-14.14%
2007-03-27	0	1.980	1.780	1.980	-	-	0	0	-	3.960	3.560	3.960	-	-	0	-	0.00%
2007-03-26	0	1.980	1.780	1.980	-	-	0	0	-	3.960	3.560	3.960	-	-	0	-	0.00%
2007-03-23	0	1.980	1.650	1.980	-	-	0	0	-	3.960	3.300	3.960	-	-	0	-	0.00%
2007-03-22	0	1.980	1.000	1.980	-	-	0	0	-	3.960	2.000	3.960	-	-	0	-	0.00%
2007-03-21	0	1.980	1.000	1.980	-	-	0	0	-	3.960	2.000	3.960	-	-	0	-	0.00%
2007-03-20	0	1.980	1.510	1.980	-	-	0	0	-	3.960	3.020	3.960	-	-	0	-	0.00%
2007-03-19	0	1.980	1.590	1.980	1.980	1.980	5,000	9,900	1.9800	3.960	3.180	3.960	3.960	3.960	2,500	3.9600	1.54%
2007-03-16	0	1.950	1.450	2.050	-	-	0	0	-	3.900	2.900	4.100	-	-	0	-	0.00%
2007-03-15	0	1.950	1.560	2.050	-	-	0	0	-	3.900	3.120	4.100	-	-	0	-	0.00%
2007-03-14	0	1.950	1.590	-	-	-	0	0	-	3.900	3.180	-	-	-	0	-	0.00%
2007-03-13	0	1.950	1.300	2.000	-	-	0	0	-	3.900	2.600	4.000	-	-	0	-	0.00%
2007-03-12	0	1.950	1.200	2.050	-	-	1,250	1,750	1.4000	3.900	2.400	4.100	-	-	625	2.8000	0.00%
2007-03-09	0	1.950	1.800	2.050	-	-	0	0	-	3.900	3.600	4.100	-	-	0	-	0.00%
2007-03-08	0	1.950	1.800	2.000	1.950	1.950	5,000	9,750	1.9500	3.900	3.600	4.000	3.900	3.900	2,500	3.9000	0.00%
2007-03-07	0	1.950	1.520	2.020	-	-	0	0	-	3.900	3.040	4.040	-	-	0	-	0.00%
2007-03-06	0	1.950	1.700	2.000	-	-	0	0	-	3.900	3.400	4.000	-	-	0	-	0.00%
2007-03-05	0	1.950	1.610	1.950	-	-	4,800	7,680	1.6000	3.900	3.220	3.900	-	-	2,400	3.2000	-4.88%
2007-03-02	0	2.050	1.910	2.080	-	-	0	0	-	4.100	3.820	4.160	-	-	0	-	0.00%
2007-03-01	0	2.050	1.960	2.200	-	-	0	0	-	4.100	3.920	4.400	-	-	0	-	0.00%
2007-02-28	0	2.050	2.000	2.200	2.050	2.050	5,500	11,225	2.0409	4.100	4.000	4.400	4.100	4.100	2,750	4.0818	-4.65%
2007-02-27	0	2.150	2.000	2.200	2.150	2.200	32,500	70,400	2.1662	4.300	4.000	4.400	4.300	4.400	16,250	4.3323	-2.27%
2007-02-26	0	2.200	2.000	2.350	2.200	2.200	5,000	11,000	2.2000	4.400	4.000	4.700	4.400	4.400	2,500	4.4000	2.33%
2007-02-23	0	2.150	2.050	2.260	2.150	2.150	10,750	23,000	2.1395	4.300	4.100	4.520	4.300	4.300	5,375	4.2791	-6.11%
2007-02-22	0	2.290	2.020	2.290	-	-	3,550	6,994	1.9701	4.580	4.040	4.580	-	-	1,775	3.9403	-2.55%
2007-02-21	0	2.350	2.000	2.350	2.350	2.350	15,000	35,250	2.3500	4.700	4.000	4.700	4.700	4.700	7,500	4.7000	9.30%
2007-02-16	0	2.150	2.010	-	-	-	750	1,470	1.9600	4.300	4.020	-	-	-	375	3.9200	0.00%
2007-02-15	0	2.150	2.000	-	-	-	750	1,463	1.9507	4.300	4.000	-	-	-	375	3.9013	0.00%
2007-02-14	0	2.150	2.010	-	-	-	0	0	-	4.300	4.020	-	-	-	0	-	0.00%
2007-02-13	0	2.150	2.030	2.200	-	-	2,500	4,950	1.9800	4.300	4.060	4.400	-	-	1,250	3.9600	0.00%
2007-02-12	0	2.150	2.030	2.250	2.100	2.150	105,256	221,928	2.1085	4.300	4.060	4.500	4.200	4.300	52,628	4.2169	0.00%
2007-02-09	0	2.150	2.070	2.250	2.150	2.150	5,500	11,800	2.1455	4.300	4.140	4.500	4.300	4.300	2,750	4.2909	-2.27%
2007-02-08	0	2.200	-	2.250	-	-	3,250	6,500	2.0000	4.400	-	4.500	-	-	1,625	4.0000	0.00%
2007-02-07	0	2.200	2.060	2.250	-	-	0	0	-	4.400	4.120	4.500	-	-	0	-	0.00%
2007-02-06	0	2.200	2.030	2.250	2.200	2.200	88,142	193,158	2.1914	4.400	4.060	4.500	4.400	4.400	44,071	4.3829	9.45%
2007-02-05	0	2.010	2.010	2.250	2.000	2.200	112,500	244,900	2.1769	4.020	4.020	4.500	4.000	4.400	56,250	4.3538	-8.64%
2007-02-02	0	2.200	1.960	2.250	2.200	2.200	250,000	550,000	2.2000	4.400	3.920	4.500	4.400	4.400	125,000	4.4000	3.77%
2007-02-01	0	2.120	2.000	2.200	-	-	250	475	1.9000	4.240	4.000	4.400	-	-	125	3.8000	0.00%
2007-01-31	0	2.120	1.910	2.200	-	-	0	0	-	4.240	3.820	4.400	-	-	0	-	0.00%
2007-01-30	0	2.120	1.910	2.200	-	-	1,000	1,900	1.9000	4.240	3.820	4.400	-	-	500	3.8000	0.00%
2007-01-29	0	2.120	2.000	2.300	2.120	2.120	5,500	11,540	2.0982	4.240	4.000	4.600	4.240	4.240	2,750	4.1964	-3.64%
2007-01-26	0	2.200	2.000	-	-	-	0	0	-	4.400	4.000	-	-	-	0	-	0.00%
2007-01-25	0	2.200	2.010	2.400	2.200	2.200	85,000	187,000	2.2000	4.400	4.020	4.800	4.400	4.400	42,500	4.4000	0.00%
2007-01-24	0	2.200	1.890	2.200	-	-	2,750	4,330	1.5745	4.400	3.780	4.400	-	-	1,375	3.1491	0.00%
2007-01-23	0	2.200	2.000	2.300	2.200	2.200	35,000	77,000	2.2000	4.400	4.000	4.600	4.400	4.400	17,500	4.4000	0.00%
2007-01-22	0	2.200	1.930	2.300	-	-	250	465	1.8600	4.400	3.860	4.600	-	-	125	3.7200	0.00%
2007-01-19	0	2.200	-	2.300	-	-	750	1,575	2.1000	4.400	-	4.600	-	-	375	4.2000	0.00%
2007-01-18	0	2.200	2.000	2.300	2.200	2.200	212,357	466,620	2.1973	4.400	4.000	4.600	4.400	4.400	106,179	4.3947	10.00%
2007-01-17	0	2.000	1.710	2.200	-	-	0	0	-	4.000	3.420	4.400	-	-	0	-	0.00%
2007-01-16	0	2.000	-	2.200	-	-	0	0	-	4.000	-	4.400	-	-	0	-	0.00%
2007-01-15	0	2.000	1.900	2.200	2.000	2.000	10,000	20,000	2.0000	4.000	3.800	4.400	4.000	4.000	5,000	4.0000	5.26%
2007-01-12	0	1.900	1.850	1.950	1.900	1.900	55,000	104,500	1.9000	3.800	3.700	3.900	3.800	3.800	27,500	3.8000	0.00%
2007-01-11	0	1.900	1.900	2.100	1.900	1.900	13,750	26,013	1.8919	3.800	3.800	4.200	3.800	3.800	6,875	3.7837	-4.04%
2007-01-10	0	1.980	1.960	2.100	1.980	1.980	5,000	9,900	1.9800	3.960	3.920	4.200	3.960	3.960	2,500	3.9600	-1.00%
2007-01-09	0	2.000	1.980	2.180	2.000	2.000	17,950	35,750	1.9916	4.000	3.960	4.360	4.000	4.000	8,975	3.9833	-9.09%
2007-01-08	0	2.200	2.010	-	-	-	1,250	2,500	2.0000	4.400	4.020	-	-	-	625	4.0000	0.00%
2007-01-05	0	2.200	2.200	2.250	2.200	2.250	25,000	56,000	2.2400	4.400	4.400	4.500	4.400	4.500	12,500	4.4800	-2.22%
2007-01-04	0	2.250	2.200	2.400	2.220	2.270	308,857	691,780	2.2398	4.500	4.400	4.800	4.440	4.540	154,429	4.4796	1.35%
2007-01-03	0	2.220	2.220	2.390	2.200	2.240	52,256	115,467	2.2096	4.440	4.440	4.780	4.400	4.480	26,128	4.4193	-1.33%
2007-01-02	0	2.250	2.200	2.400	2.250	2.250	37,500	84,050	2.2413	4.500	4.400	4.800	4.500	4.500	18,750	4.4827	1.35%
2006-12-29	0	2.220	2.200	-	2.200	2.220	17,500	38,225	2.1843	4.440	4.400	-	4.400	4.440	8,750	4.3686	-1.33%
2006-12-28	0	2.250	2.200	2.250	-	-	0	0	-	4.500	4.400	4.500	-	-	0	-	0.00%
2006-12-27	0	2.250	2.200	2.290	2.250	2.250	20,000	45,000	2.2500	4.500	4.400	4.580	4.500	4.500	10,000	4.5000	2.27%
2006-12-22	0	2.200	2.200	2.400	2.160	2.160	16,500	35,625	2.1591	4.400	4.400	4.800	4.320	4.320	8,250	4.3182	0.00%
2006-12-21	0	2.200	2.150	2.300	2.200	2.200	10,250	22,530	2.1980	4.400	4.300	4.600	4.400	4.400	5,125	4.3961	-0.45%
2006-12-20	0	2.210	2.200	2.350	2.200	2.210	61,428	134,427	2.1884	4.420	4.400	4.700	4.400	4.420	30,714	4.3767	0.45%
2006-12-19	0	2.200	2.200	2.300	2.200	2.200	68,750	150,688	2.1918	4.400	4.400	4.600	4.400	4.400	34,375	4.3837	-0.45%
2006-12-18	0	2.210	2.200	2.350	2.210	2.300	137,500	304,500	2.2145	4.420	4.400	4.700	4.420	4.600	68,750	4.4291	0.45%
2006-12-15	0	2.200	2.150	2.480	2.130	2.200	105,107	227,513	2.1646	4.400	4.300	4.960	4.260	4.400	52,554	4.3292	2.33%
2006-12-14	0	2.150	2.080	2.150	2.150	2.150	20,000	43,000	2.1500	4.300	4.160	4.300	4.300	4.300	10,000	4.3000	0.00%
2006-12-13	0	2.150	2.080	2.300	2.080	2.150	167,321	358,342	2.1416	4.300	4.160	4.600	4.160	4.300	83,661	4.2833	2.38%
2006-12-12	0	2.100	2.080	2.300	2.050	2.100	91,250	189,100	2.0723	4.200	4.160	4.600	4.100	4.200	45,625	4.1447	0.96%
2006-12-11	0	2.080	2.080	2.140	2.080	2.080	7,000	14,400	2.0571	4.160	4.160	4.280	4.160	4.160	3,500	4.1143	4.00%
2006-12-08	0	2.000	2.000	2.140	1.850	2.050	61,000	122,900	2.0148	4.000	4.000	4.280	3.700	4.100	30,500	4.0295	-2.44%
2006-12-07	0	2.050	2.050	2.180	2.050	2.050	9,250	18,750	2.0270	4.100	4.100	4.360	4.100	4.100	4,625	4.0541	-1.44%
2006-12-06	0	2.080	2.080	2.170	2.060	2.080	73,000	151,600	2.0767	4.160	4.160	4.340	4.120	4.160	36,500	4.1534	0.00%
2006-12-05	0	2.080	2.080	2.130	2.020	2.100	50,107	103,325	2.0621	4.160	4.160	4.260	4.040	4.200	25,054	4.1242	2.46%
2006-12-04	0	2.030	1.990	2.190	2.030	2.100	67,250	140,460	2.0886	4.060	3.980	4.380	4.060	4.200	33,625	4.1772	0.50%
2006-12-01	0	2.020	2.020	2.150	2.010	2.100	20,000	41,150	2.0575	4.040	4.040	4.300	4.020	4.200	10,000	4.1150	1.00%
2006-11-30	0	2.000	2.000	2.200	-	-	250	485	1.9400	4.000	4.000	4.400	-	-	125	3.8800	0.00%
2006-11-29	0	2.000	2.000	2.190	1.980	2.000	228,125	452,563	1.9838	4.000	4.000	4.380	3.960	4.000	114,063	3.9677	-4.76%
2006-11-28	0	2.100	2.100	2.200	2.100	2.200	85,600	180,730	2.1113	4.200	4.200	4.400	4.200	4.400	42,800	4.2227	0.00%
2006-11-27	0	2.100	2.010	2.300	2.000	2.100	386,250	805,688	2.0859	4.200	4.020	4.600	4.000	4.200	193,125	4.1718	6.06%
2006-11-24	0	1.980	1.900	2.000	-	-	500	940	1.8800	3.960	3.800	4.000	-	-	250	3.7600	0.00%
2006-11-23	0	1.980	-	2.040	1.980	1.980	21,500	42,510	1.9772	3.960	-	4.080	3.960	3.960	10,750	3.9544	-1.00%
2006-11-22	0	2.000	1.970	2.040	1.950	2.000	55,000	107,950	1.9627	4.000	3.940	4.080	3.900	4.000	27,500	3.9255	1.01%
2006-11-21	0	1.980	1.980	2.000	-	-	0	0	-	3.960	3.960	4.000	-	-	0	-	0.00%
2006-11-20	0	1.980	1.960	2.000	-	-	2,500	4,750	1.9000	3.960	3.920	4.000	-	-	1,250	3.8000	0.00%
2006-11-17	0	1.980	1.980	2.020	-	-	3,300	6,402	1.9400	3.960	3.960	4.040	-	-	1,650	3.8800	0.00%
2006-11-16	0	1.980	1.980	2.050	-	-	250	485	1.9400	3.960	3.960	4.100	-	-	125	3.8800	0.00%
2006-11-15	0	1.980	1.980	2.100	1.980	2.100	45,750	92,363	2.0189	3.960	3.960	4.200	3.960	4.200	22,875	4.0377	-5.71%
2006-11-14	0	2.100	1.980	2.100	-	-	750	1,463	1.9507	4.200	3.960	4.200	-	-	375	3.9013	0.00%
2006-11-13	0	2.100	1.990	2.150	-	-	0	0	-	4.200	3.980	4.300	-	-	0	-	0.00%
2006-11-10	0	2.100	1.980	2.100	-	-	1,250	2,475	1.9800	4.200	3.960	4.200	-	-	625	3.9600	0.00%
2006-11-09	0	2.100	2.000	2.200	2.100	2.100	35,800	75,084	2.0973	4.200	4.000	4.400	4.200	4.200	17,900	4.1946	2.44%
2006-11-08	0	2.050	1.980	2.100	2.000	2.050	74,393	151,522	2.0368	4.100	3.960	4.200	4.000	4.100	37,197	4.0736	2.50%
2006-11-07	0	2.000	1.980	2.050	2.000	2.020	44,107	88,523	2.0070	4.000	3.960	4.100	4.000	4.040	22,054	4.0140	-1.96%
2006-11-06	0	2.040	2.020	2.040	2.040	2.060	29,000	59,220	2.0421	4.080	4.040	4.080	4.080	4.120	14,500	4.0841	0.00%
2006-11-03	0	2.040	2.020	2.050	-	-	2,500	4,875	1.9500	4.080	4.040	4.100	-	-	1,250	3.9000	0.00%
2006-11-02	0	2.040	2.000	2.040	2.040	2.050	156,250	318,788	2.0402	4.080	4.000	4.080	4.080	4.100	78,125	4.0805	1.49%
2006-11-01	0	2.010	1.980	2.050	1.980	2.010	90,000	180,000	2.0000	4.020	3.960	4.100	3.960	4.020	45,000	4.0000	1.01%
2006-10-31	0	1.990	1.990	2.000	1.990	1.990	17,050	33,786	1.9816	3.980	3.980	4.000	3.980	3.980	8,525	3.9632	0.51%
2006-10-27	0	1.980	1.980	2.000	1.980	2.090	246,250	495,075	2.0105	3.960	3.960	4.000	3.960	4.180	123,125	4.0209	-5.26%
2006-10-26	0	2.090	2.000	2.010	2.000	2.100	134,250	272,703	2.0313	4.180	4.000	4.020	4.000	4.200	67,125	4.0626	6.63%
2006-10-25	0	1.960	1.950	2.080	1.960	2.050	66,250	134,288	2.0270	3.920	3.900	4.160	3.920	4.100	33,125	4.0540	-3.92%
2006-10-24	0	2.040	2.020	2.040	2.000	2.050	35,000	71,250	2.0357	4.080	4.040	4.080	4.000	4.100	17,500	4.0714	4.08%
2006-10-23	0	1.960	1.950	2.000	1.950	2.000	82,500	164,500	1.9939	3.920	3.900	4.000	3.900	4.000	41,250	3.9879	0.00%
2006-10-20	0	1.960	1.950	2.000	1.960	1.960	20,250	39,680	1.9595	3.920	3.900	4.000	3.920	3.920	10,125	3.9190	0.51%
2006-10-19	0	1.950	1.950	1.980	1.950	1.950	11,750	22,710	1.9328	3.900	3.900	3.960	3.900	3.900	5,875	3.8655	0.00%
2006-10-18	0	1.950	1.910	1.970	1.880	1.950	250,713	485,748	1.9375	3.900	3.820	3.940	3.760	3.900	125,357	3.8749	0.00%
2006-10-17	0	1.950	1.910	1.970	1.950	1.950	91,500	178,290	1.9485	3.900	3.820	3.940	3.900	3.900	45,750	3.8970	2.09%
2006-10-16	0	1.910	1.900	2.000	-	-	0	0	-	3.820	3.800	4.000	-	-	0	-	0.00%
2006-10-13	0	1.910	1.910	1.990	1.900	1.900	179,100	340,112	1.8990	3.820	3.820	3.980	3.800	3.800	89,550	3.7980	0.53%
2006-10-12	0	1.900	1.900	1.990	1.900	1.900	5,950	11,267	1.8936	3.800	3.800	3.980	3.800	3.800	2,975	3.7872	0.00%
2006-10-11	0	1.900	1.900	2.000	1.900	1.950	33,607	65,004	1.9342	3.800	3.800	4.000	3.800	3.900	16,804	3.8685	0.00%
2006-10-10	0	1.900	1.900	1.980	1.900	1.900	72,464	137,608	1.8990	3.800	3.800	3.960	3.800	3.800	36,232	3.7980	0.00%
2006-10-09	0	1.900	1.900	1.980	1.900	1.950	95,000	182,000	1.9158	3.800	3.800	3.960	3.800	3.900	47,500	3.8316	0.00%
2006-10-06	0	1.900	1.900	1.990	1.900	1.900	13,250	25,078	1.8927	3.800	3.800	3.980	3.800	3.800	6,625	3.7854	1.06%
2006-10-05	0	1.880	1.880	1.940	1.880	2.000	198,261	377,580	1.9045	3.760	3.760	3.880	3.760	4.000	99,131	3.8089	-6.00%
2006-10-04	0	2.000	2.000	2.090	1.940	1.940	7,857	15,128	1.9254	4.000	4.000	4.180	3.880	3.880	3,929	3.8508	-4.76%
2006-10-03	0	2.100	1.930	2.100	2.100	2.100	15,964	31,894	1.9979	4.200	3.860	4.200	4.200	4.200	7,982	3.9957	0.00%
2006-09-29	0	2.100	2.060	2.180	1.770	2.350	538,826	1,138,598	2.1131	4.200	4.120	4.360	3.540	4.700	269,413	4.2262	-9.09%
2006-09-28	0	2.310	2.310	2.400	1.900	2.560	1,136,529	2,738,434	2.4095	4.620	4.620	4.800	3.800	5.120	568,265	4.8189	71.11%
2006-09-27	1	-	-	-	-	-	0	0	-	2.700	-	-	-	-	0	-	0.00%
2006-09-26	1	-	-	-	-	-	0	0	-	2.700	-	-	-	-	0	-	0.00%
2006-09-25	1	-	-	-	-	-	0	0	-	2.700	-	-	-	-	0	-	0.00%
2006-09-22	0	1.350	1.210	1.350	1.350	1.350	5,000	6,750	1.3500	2.700	2.420	2.700	2.700	2.700	2,500	2.7000	1.50%
2006-09-21	0	1.330	1.000	-	-	-	0	0	-	2.660	2.000	-	-	-	0	-	0.00%
2006-09-20	0	1.330	1.110	1.400	1.330	1.330	5,000	6,650	1.3300	2.660	2.220	2.800	2.660	2.660	2,500	2.6600	0.00%
2006-09-19	0	1.330	1.180	1.350	1.330	1.350	17,857	23,864	1.3364	2.660	2.360	2.700	2.660	2.700	8,929	2.6728	-1.48%
2006-09-18	0	1.350	1.000	1.400	1.350	1.350	8,250	10,000	1.2121	2.700	2.000	2.800	2.700	2.700	4,125	2.4242	0.00%
2006-09-15	0	1.350	1.110	1.400	-	-	0	0	-	2.700	2.220	2.800	-	-	0	-	0.00%
2006-09-14	0	1.350	1.070	1.400	-	-	1,250	1,313	1.0504	2.700	2.140	2.800	-	-	625	2.1008	0.00%
2006-09-13	0	1.350	1.080	1.400	-	-	0	0	-	2.700	2.160	2.800	-	-	0	-	0.00%
2006-09-12	0	1.350	1.160	1.400	-	-	0	0	-	2.700	2.320	2.800	-	-	0	-	0.00%
2006-09-11	0	1.350	1.000	-	-	-	0	0	-	2.700	2.000	-	-	-	0	-	0.00%
2006-09-08	0	1.350	1.000	-	-	-	0	0	-	2.700	2.000	-	-	-	0	-	0.00%
2006-09-07	0	1.350	1.110	-	-	-	0	0	-	2.700	2.220	-	-	-	0	-	0.00%
2006-09-06	0	1.350	1.000	-	-	-	0	0	-	2.700	2.000	-	-	-	0	-	0.00%
2006-09-05	0	1.350	1.000	-	-	-	0	0	-	2.700	2.000	-	-	-	0	-	0.00%
2006-09-04	0	1.350	1.000	-	-	-	0	0	-	2.700	2.000	-	-	-	0	-	0.00%
2006-09-01	0	1.350	1.000	-	-	-	0	0	-	2.700	2.000	-	-	-	0	-	0.00%
2006-08-31	0	1.350	1.000	-	-	-	0	0	-	2.700	2.000	-	-	-	0	-	0.00%
2006-08-30	0	1.350	1.220	-	-	-	250	300	1.2000	2.700	2.440	-	-	-	125	2.4000	0.00%
2006-08-29	0	1.350	1.000	-	-	-	0	0	-	2.700	2.000	-	-	-	0	-	0.00%
2006-08-28	0	1.350	1.000	1.430	1.350	1.350	5,000	6,750	1.3500	2.700	2.000	2.860	2.700	2.700	2,500	2.7000	3.85%
2006-08-25	0	1.300	1.250	1.490	1.300	1.300	8,250	9,750	1.1818	2.600	2.500	2.980	2.600	2.600	4,125	2.3636	-3.70%
2006-08-24	0	1.350	1.100	-	-	-	0	0	-	2.700	2.200	-	-	-	0	-	0.00%
2006-08-23	0	1.350	1.100	-	-	-	0	0	-	2.700	2.200	-	-	-	0	-	0.00%
2006-08-22	0	1.350	1.100	-	-	-	0	0	-	2.700	2.200	-	-	-	0	-	0.00%
2006-08-21	0	1.350	1.160	-	-	-	0	0	-	2.700	2.320	-	-	-	0	-	0.00%
2006-08-18	0	1.350	1.320	-	-	-	1,250	1,375	1.1000	2.700	2.640	-	-	-	625	2.2000	0.00%
2006-08-17	0	1.350	1.320	-	-	-	0	0	-	2.700	2.640	-	-	-	0	-	0.00%
2006-08-16	0	1.350	1.300	-	-	-	2,150	2,731	1.2702	2.700	2.600	-	-	-	1,075	2.5405	0.00%
2006-08-15	0	1.350	1.300	-	1.350	1.350	7,821	10,389	1.3283	2.700	2.600	-	2.700	2.700	3,911	2.6567	-3.57%
2006-08-14	0	1.400	1.290	-	-	-	0	0	-	2.800	2.580	-	-	-	0	-	0.00%
2006-08-11	0	1.400	1.210	-	1.400	1.400	6,000	8,150	1.3583	2.800	2.420	-	2.800	2.800	3,000	2.7167	0.00%
2006-08-10	0	1.400	1.290	-	-	-	1,000	1,280	1.2800	2.800	2.580	-	-	-	500	2.5600	0.00%
2006-08-09	0	1.400	1.210	-	-	-	750	885	1.1800	2.800	2.420	-	-	-	375	2.3600	0.00%
2006-08-08	0	1.400	1.330	1.480	1.400	1.400	11,150	15,415	1.3825	2.800	2.660	2.960	2.800	2.800	5,575	2.7650	2.94%
2006-08-07	0	1.360	1.220	-	-	-	3,500	3,850	1.1000	2.720	2.440	-	-	-	1,750	2.2000	0.00%
2006-08-04	0	1.360	1.350	-	1.360	1.360	5,000	6,800	1.3600	2.720	2.700	-	2.720	2.720	2,500	2.7200	0.00%
2006-08-03	0	1.360	1.360	1.490	1.350	1.350	16,071	21,696	1.3500	2.720	2.720	2.980	2.700	2.700	8,036	2.7000	0.74%
2006-08-02	0	1.350	1.350	1.490	1.310	1.310	5,000	6,550	1.3100	2.700	2.700	2.980	2.620	2.620	2,500	2.6200	-6.25%
2006-08-01	0	1.440	1.380	1.450	1.440	1.440	10,000	14,400	1.4400	2.880	2.760	2.900	2.880	2.880	5,000	2.8800	-0.69%
2006-07-31	0	1.450	1.260	1.450	1.450	1.450	5,750	8,038	1.3979	2.900	2.520	2.900	2.900	2.900	2,875	2.7958	-2.03%
2006-07-28	0	1.480	1.330	1.480	-	-	2,500	3,450	1.3800	2.960	2.660	2.960	-	-	1,250	2.7600	0.00%
2006-07-27	0	1.480	1.350	1.540	-	-	250	320	1.2800	2.960	2.700	3.080	-	-	125	2.5600	0.00%
2006-07-26	0	1.480	1.370	1.500	1.480	1.480	6,606	9,520	1.4411	2.960	2.740	3.000	2.960	2.960	3,303	2.8822	-2.63%
2006-07-25	0	1.520	1.370	1.520	-	-	3,285	4,216	1.2834	3.040	2.740	3.040	-	-	1,643	2.5668	0.00%
2006-07-24	0	1.520	1.330	1.520	-	-	0	0	-	3.040	2.660	3.040	-	-	0	-	-1.30%
2006-07-21	0	1.540	1.410	1.540	-	-	1,929	2,886	1.4961	3.080	2.820	3.080	-	-	965	2.9922	-0.65%
2006-07-20	0	1.550	1.370	1.600	-	-	8,535	10,192	1.1941	3.100	2.740	3.200	-	-	4,268	2.3883	0.00%
2006-07-19	0	1.550	1.100	-	-	-	4,428	5,314	1.2001	3.100	2.200	-	-	-	2,214	2.4002	0.00%
2006-07-18	0	1.550	1.330	1.800	1.500	1.550	33,950	50,959	1.5010	3.100	2.660	3.600	3.000	3.100	16,975	3.0020	3.33%
2006-07-17	0	1.500	-	-	-	-	2,500	3,250	1.3000	3.000	-	-	-	-	1,250	2.6000	0.00%
2006-07-14	0	1.500	1.330	1.550	-	-	250	313	1.2520	3.000	2.660	3.100	-	-	125	2.5040	0.00%
2006-07-13	0	1.500	1.330	1.500	-	-	0	0	-	3.000	2.660	3.000	-	-	0	-	0.00%
2006-07-12	0	1.500	1.460	1.500	1.500	1.500	6,000	8,900	1.4833	3.000	2.920	3.000	3.000	3.000	3,000	2.9667	0.00%
2006-07-11	0	1.500	1.450	1.550	-	-	3,500	4,700	1.3429	3.000	2.900	3.100	-	-	1,750	2.6857	0.00%
2006-07-10	0	1.500	1.330	-	1.500	1.500	18,000	24,840	1.3800	3.000	2.660	-	3.000	3.000	9,000	2.7600	7.14%
2006-07-07	0	1.400	1.400	1.600	1.300	1.300	11,650	14,971	1.2851	2.800	2.800	3.200	2.600	2.600	5,825	2.5701	0.00%
2006-07-06	0	1.400	1.350	-	-	-	0	0	-	2.800	2.700	-	-	-	0	-	0.00%
2006-07-05	0	1.400	1.310	1.700	1.400	1.400	6,392	8,670	1.3564	2.800	2.620	3.400	2.800	2.800	3,196	2.7128	-0.71%
2006-07-04	0	1.410	1.410	1.580	1.390	1.390	7,679	10,699	1.3933	2.820	2.820	3.160	2.780	2.780	3,840	2.7866	-11.32%
2006-07-03	0	1.590	1.410	1.600	1.590	1.590	1,250	1,988	1.5904	3.180	2.820	3.200	3.180	3.180	625	3.1808	-5.36%
2006-06-30	0	1.680	1.360	1.680	-	-	750	990	1.3200	3.360	2.720	3.360	-	-	375	2.6400	-1.18%
2006-06-29	0	1.700	1.430	1.750	1.700	1.700	1,250	2,125	1.7000	3.400	2.860	3.500	3.400	3.400	625	3.4000	1.19%
2006-06-28	0	1.680	1.410	1.720	-	-	0	0	-	3.360	2.820	3.440	-	-	0	-	0.00%
2006-06-27	0	1.680	1.420	1.790	-	-	0	0	-	3.360	2.840	3.580	-	-	0	-	0.00%
2006-06-26	0	1.680	1.420	1.680	-	-	0	0	-	3.360	2.840	3.360	-	-	0	-	-1.18%
2006-06-23	0	1.700	1.600	1.700	1.310	1.700	18,357	29,550	1.6097	3.400	3.200	3.400	2.620	3.400	9,179	3.2195	0.00%
2006-06-22	0	1.700	1.440	1.800	1.440	1.800	11,607	20,143	1.7354	3.400	2.880	3.600	2.880	3.600	5,804	3.4708	-5.56%
2006-06-21	0	1.800	1.430	1.900	-	-	0	0	-	3.600	2.860	3.800	-	-	0	-	-0.00%
2006-06-20	0	0.450	0.400	0.450	0.400	0.450	172,000	71,180	0.4138	3.600	3.200	3.600	3.200	3.600	21,500	3.3107	2.27%
2006-06-19	0	0.440	0.420	0.450	-	-	3,000	1,170	0.3900	3.520	3.360	3.600	-	-	375	3.1200	0.00%
2006-06-16	0	0.440	0.435	0.455	0.435	0.440	24,400	10,588	0.4339	3.520	3.480	3.640	3.480	3.520	3,050	3.4715	1.15%
2006-06-15	0	0.435	0.435	0.465	0.435	0.435	81,000	35,220	0.4348	3.480	3.480	3.720	3.480	3.480	10,125	3.4785	0.00%
2006-06-14	0	0.435	0.435	0.450	0.435	0.435	102,000	44,230	0.4336	3.480	3.480	3.600	3.480	3.480	12,750	3.4690	0.00%
2006-06-13	0	0.435	0.430	0.450	0.400	0.450	417,000	178,640	0.4284	3.480	3.440	3.600	3.200	3.600	52,125	3.4271	1.16%
2006-06-12	0	0.430	0.430	0.450	0.430	0.435	65,400	28,284	0.4325	3.440	3.440	3.600	3.440	3.480	8,175	3.4598	0.00%
2006-06-09	0	0.430	0.430	0.480	0.430	0.435	184,000	78,945	0.4290	3.440	3.440	3.840	3.440	3.480	23,000	3.4324	0.00%
2006-06-08	0	0.430	0.430	0.495	0.430	0.435	337,000	145,070	0.4305	3.440	3.440	3.960	3.440	3.480	42,125	3.4438	4.88%
2006-06-07	0	0.410	0.410	0.450	0.400	0.430	227,000	96,945	0.4271	3.280	3.280	3.600	3.200	3.440	28,375	3.4166	-8.89%
2006-06-06	0	0.450	0.415	0.450	0.420	0.450	30,000	13,350	0.4450	3.600	3.320	3.600	3.360	3.600	3,750	3.5600	0.00%
2006-06-05	0	0.450	0.450	0.480	0.445	0.450	49,400	22,067	0.4467	3.600	3.600	3.840	3.560	3.600	6,175	3.5736	-7.22%
2006-06-02	0	0.485	0.480	0.550	0.480	0.485	220,000	105,800	0.4809	3.880	3.840	4.400	3.840	3.880	27,500	3.8473	-3.00%
2006-06-01	0	0.500	0.500	0.550	0.500	0.500	200,000	100,000	0.5000	4.000	4.000	4.400	4.000	4.000	25,000	4.0000	0.00%
2006-05-30	0	0.500	0.500	0.590	0.500	0.500	116,000	58,000	0.5000	4.000	4.000	4.720	4.000	4.000	14,500	4.0000	0.00%
2006-05-29	0	0.500	0.500	0.520	0.500	0.500	591,000	295,480	0.5000	4.000	4.000	4.160	4.000	4.000	73,875	3.9997	0.00%
2006-05-26	0	0.500	0.490	0.510	0.500	0.520	154,000	79,280	0.5148	4.000	3.920	4.080	4.000	4.160	19,250	4.1184	-3.85%
2006-05-25	0	0.520	0.520	0.580	0.520	0.520	13,000	6,670	0.5131	4.160	4.160	4.640	4.160	4.160	1,625	4.1046	0.00%
2006-05-24	0	0.520	0.520	0.550	0.520	0.520	380,000	197,600	0.5200	4.160	4.160	4.400	4.160	4.160	47,500	4.1600	0.00%
2006-05-23	0	0.520	0.520	0.530	0.490	0.530	1,845,000	943,000	0.5111	4.160	4.160	4.240	3.920	4.240	230,625	4.0889	-3.70%
2006-05-22	0	0.540	0.510	0.540	0.520	0.540	277,000	147,780	0.5335	4.320	4.080	4.320	4.160	4.320	34,625	4.2680	-14.29%
2006-05-19	0	0.630	0.560	0.630	0.550	0.630	1,003,000	601,260	0.5995	5.040	4.480	5.040	4.400	5.040	125,375	4.7957	33.22%
2006-05-18	0	0.880	0.880	0.890	0.840	0.950	392,000	333,020	0.8495	3.783	3.783	3.826	3.611	4.084	91,183	3.6522	-2.22%
2006-05-17	0	0.900	0.860	0.900	0.870	0.900	252,600	221,934	0.8786	3.869	3.697	3.869	3.740	3.869	58,757	3.7772	5.88%
2006-05-16	0	0.850	0.840	0.900	0.850	0.900	430,000	374,600	0.8712	3.654	3.611	3.869	3.654	3.869	100,022	3.7452	-8.60%
2006-05-15	0	0.930	0.900	0.930	0.880	0.950	766,000	699,860	0.9137	3.998	3.869	3.998	3.783	4.084	178,178	3.9279	0.00%
2006-05-12	0	0.930	0.930	0.970	0.870	0.960	383,800	361,620	0.9422	3.998	3.998	4.170	3.740	4.127	89,275	4.0506	-2.11%
2006-05-11	0	0.950	0.910	0.950	0.890	1.000	508,800	467,282	0.9184	4.084	3.912	4.084	3.826	4.299	118,351	3.9483	-3.06%
2006-05-10	0	0.980	0.950	0.980	0.920	0.980	137,200	130,694	0.9526	4.213	4.084	4.213	3.955	4.213	31,914	4.0952	-1.01%
2006-05-09	0	0.990	0.950	0.990	0.950	1.000	1,018,000	992,710	0.9752	4.256	4.084	4.256	4.084	4.299	236,795	4.1923	-1.98%
2006-05-08	0	1.010	0.990	1.010	0.990	1.050	1,785,000	1,821,350	1.0204	4.342	4.256	4.342	4.256	4.514	415,206	4.3866	-3.81%
2006-05-04	0	1.050	1.010	1.050	1.000	1.050	1,281,000	1,289,540	1.0067	4.514	4.342	4.514	4.299	4.514	297,971	4.3277	2.94%
2006-05-03	0	1.020	1.010	1.100	0.980	1.050	1,284,200	1,312,360	1.0219	4.385	4.342	4.729	4.213	4.514	298,716	4.3933	0.00%
2006-05-02	0	1.020	0.990	1.020	0.980	1.020	724,000	726,560	1.0035	4.385	4.256	4.385	4.213	4.385	168,409	4.3143	2.00%
2006-04-28	0	1.000	0.980	1.010	0.900	1.000	1,363,400	1,347,654	0.9885	4.299	4.213	4.342	3.869	4.299	317,138	4.2494	1.01%
2006-04-27	0	0.990	0.970	1.000	0.880	0.990	1,033,000	979,170	0.9479	4.256	4.170	4.299	3.783	4.256	240,285	4.0750	10.00%
2006-04-26	0	0.900	0.880	0.910	0.870	0.900	826,000	731,780	0.8859	3.869	3.783	3.912	3.740	3.869	192,135	3.8087	0.00%
2006-04-25	0	0.900	0.890	0.910	0.820	0.900	3,798,800	3,264,188	0.8593	3.869	3.826	3.912	3.525	3.869	883,633	3.6941	5.88%
2006-04-24	0	0.850	0.830	0.850	0.800	0.850	718,000	589,320	0.8208	3.654	3.568	3.654	3.439	3.654	167,013	3.5286	4.94%
2006-04-21	0	0.810	0.800	0.810	0.700	0.810	1,659,200	1,334,474	0.8043	3.482	3.439	3.482	3.009	3.482	385,944	3.4577	-1.22%
2006-04-20	0	0.820	0.810	0.830	0.750	0.830	2,752,000	2,219,514	0.8065	3.525	3.482	3.568	3.224	3.568	640,138	3.4672	6.49%
2006-04-19	0	0.770	0.760	0.780	0.660	0.780	4,165,200	3,008,364	0.7223	3.310	3.267	3.353	2.837	3.353	968,861	3.1051	22.22%
2006-04-18	0	0.630	0.620	0.640	0.560	0.640	1,178,000	722,350	0.6132	2.708	2.665	2.751	2.407	2.751	274,013	2.6362	5.00%
2006-04-13	0	0.600	0.600	0.610	0.580	0.660	3,654,800	2,293,146	0.6274	2.579	2.579	2.622	2.493	2.837	850,137	2.6974	-20.00%
2006-04-12	0	0.750	0.710	0.750	0.610	0.750	2,960,400	1,982,088	0.6695	3.224	3.052	3.224	2.622	3.224	688,614	2.8784	20.97%
2006-04-11	0	0.620	0.610	0.620	0.590	0.620	1,063,000	645,946	0.6077	2.665	2.622	2.665	2.536	2.665	247,263	2.6124	3.33%
2006-04-10	0	0.600	0.600	0.610	0.530	0.600	2,667,400	1,490,400	0.5587	2.579	2.579	2.622	2.279	2.579	620,460	2.4021	15.38%
2006-04-07	0	0.520	0.520	0.530	0.510	0.530	914,000	473,900	0.5185	2.236	2.236	2.279	2.193	2.279	212,604	2.2290	0.00%
2006-04-06	0	0.520	0.520	0.530	0.500	0.530	1,955,000	1,015,150	0.5193	2.236	2.236	2.279	2.150	2.279	454,749	2.2323	4.00%
2006-04-04	0	0.500	0.500	0.520	0.500	0.510	426,000	216,180	0.5075	2.150	2.150	2.236	2.150	2.193	99,091	2.1816	-1.96%
2006-04-03	0	0.510	0.510	0.520	0.500	0.530	394,000	200,320	0.5084	2.193	2.193	2.236	2.150	2.279	91,648	2.1858	0.00%
2006-03-31	0	0.510	0.500	0.520	0.500	0.570	760,000	391,600	0.5153	2.193	2.150	2.236	2.150	2.450	176,782	2.2152	-8.93%
2006-03-30	0	0.560	0.530	0.580	0.495	0.560	670,000	346,050	0.5165	2.407	2.279	2.493	2.128	2.407	155,848	2.2204	13.13%
2006-03-29	0	0.495	0.495	0.520	0.490	0.495	911,000	447,020	0.4907	2.128	2.128	2.236	2.107	2.128	211,906	2.1095	0.00%
2006-03-28	0	0.495	0.490	0.495	0.485	0.495	666,800	327,256	0.4908	2.128	2.107	2.128	2.085	2.128	155,103	2.1099	1.02%
2006-03-27	0	0.490	0.480	0.490	0.490	0.495	178,000	87,005	0.4888	2.107	2.064	2.107	2.107	2.128	41,404	2.1014	-1.01%
2006-03-24	0	0.495	0.495	0.500	0.495	0.495	355,000	175,725	0.4950	2.128	2.128	2.150	2.128	2.128	82,576	2.1280	0.00%
2006-03-23	0	0.495	0.495	0.500	0.495	0.495	303,000	149,825	0.4945	2.128	2.128	2.150	2.128	2.128	70,480	2.1258	1.02%
2006-03-22	0	0.490	0.485	0.495	0.480	0.490	86,400	41,744	0.4831	2.107	2.085	2.128	2.064	2.107	20,097	2.0771	-2.00%
2006-03-21	0	0.500	0.495	0.510	0.495	0.500	326,600	162,935	0.4989	2.150	2.128	2.193	2.128	2.150	75,970	2.1447	-1.96%
2006-03-20	0	0.510	0.500	0.510	0.500	0.530	631,000	322,685	0.5114	2.193	2.150	2.193	2.150	2.279	146,776	2.1985	-1.92%
2006-03-17	0	0.520	0.520	0.530	0.510	0.530	397,000	208,790	0.5259	2.236	2.236	2.279	2.193	2.279	92,346	2.2610	-1.89%
2006-03-16	0	0.530	0.530	0.550	0.530	0.530	133,600	70,567	0.5282	2.279	2.279	2.364	2.279	2.279	31,076	2.2708	-1.85%
2006-03-15	0	0.540	0.540	0.560	0.540	0.560	741,400	405,414	0.5468	2.321	2.321	2.407	2.321	2.407	172,456	2.3508	-1.82%
2006-03-14	0	0.550	0.540	0.560	0.530	0.560	303,400	164,630	0.5426	2.364	2.321	2.407	2.279	2.407	70,573	2.3327	3.77%
2006-03-13	0	0.530	0.530	0.540	0.510	0.530	1,251,000	649,970	0.5196	2.279	2.279	2.321	2.193	2.279	290,993	2.2336	0.00%
2006-03-10	0	0.530	0.520	0.540	0.485	0.560	1,067,000	569,765	0.5340	2.279	2.236	2.321	2.085	2.407	248,193	2.2957	-5.36%
2006-03-09	0	0.560	0.560	0.590	0.560	0.570	20,000	11,170	0.5585	2.407	2.407	2.536	2.407	2.450	4,652	2.4010	0.00%
2006-03-08	1	-	-	-	-	-	0	0	-	2.407	-	-	-	-	0	-	0.00%
2006-03-07	1	-	-	-	-	-	0	0	-	2.407	-	-	-	-	0	-	0.00%
2006-03-06	1	-	-	-	-	-	0	0	-	2.407	-	-	-	-	0	-	0.00%
2006-03-03	1	-	-	-	-	-	0	0	-	2.407	-	-	-	-	0	-	0.00%
2006-03-02	1	-	-	-	-	-	0	0	-	2.407	-	-	-	-	0	-	0.00%
2006-03-01	1	-	-	-	-	-	0	0	-	2.407	-	-	-	-	0	-	0.00%
2006-02-28	1	-	-	-	-	-	0	0	-	2.407	-	-	-	-	0	-	0.00%
2006-02-27	0	0.560	0.550	0.570	0.540	0.570	624,200	346,884	0.5557	2.407	2.364	2.450	2.321	2.450	145,194	2.3891	0.00%
2006-02-24	0	0.560	0.560	0.600	0.560	0.600	187,000	106,510	0.5696	2.407	2.407	2.579	2.407	2.579	43,498	2.4486	-1.75%
2006-02-23	0	0.570	0.570	0.600	0.570	0.580	58,000	33,470	0.5771	2.450	2.450	2.579	2.450	2.493	13,491	2.4809	-1.72%
2006-02-22	0	0.580	0.580	0.590	0.560	0.620	2,265,000	1,291,350	0.5701	2.493	2.493	2.536	2.407	2.665	526,858	2.4510	-10.77%
2006-02-21	0	0.650	0.580	0.680	-	-	0	0	-	2.794	2.493	2.923	-	-	0	-	0.00%
2006-02-20	0	0.650	-	0.690	0.650	0.650	18,000	11,550	0.6417	2.794	-	2.966	2.794	2.794	4,187	2.7586	4.84%
2006-02-17	0	0.620	0.620	0.690	-	-	0	0	-	2.665	2.665	2.966	-	-	0	-	0.00%
2006-02-16	0	0.620	0.610	0.680	0.620	0.620	40,600	25,148	0.6194	2.665	2.622	2.923	2.665	2.665	9,444	2.6629	-1.59%
2006-02-15	0	0.630	0.630	0.710	-	-	0	0	-	2.708	2.708	3.052	-	-	0	-	0.00%
2006-02-14	0	0.630	0.620	0.690	-	-	0	0	-	2.708	2.665	2.966	-	-	0	-	0.00%
2006-02-13	0	0.630	0.630	0.700	0.620	0.620	10,000	6,200	0.6200	2.708	2.708	3.009	2.665	2.665	2,326	2.6654	0.00%
2006-02-10	0	0.630	0.630	0.690	0.610	0.610	12,000	7,300	0.6083	2.708	2.708	2.966	2.622	2.622	2,791	2.6153	-10.00%
2006-02-09	0	0.700	0.620	0.700	-	-	5,000	2,900	0.5800	3.009	2.665	3.009	-	-	1,163	2.4935	0.00%
2006-02-08	0	0.700	0.630	0.700	0.600	0.700	50,000	30,600	0.6120	3.009	2.708	3.009	2.579	3.009	11,630	2.6310	11.11%
2006-02-07	0	0.630	0.630	0.690	0.610	0.630	30,000	18,550	0.6183	2.708	2.708	2.966	2.622	2.708	6,978	2.6583	3.28%
2006-02-06	0	0.610	0.600	0.720	-	-	0	0	-	2.622	2.579	3.095	-	-	0	-	0.00%
2006-02-03	0	0.610	0.610	0.690	-	-	0	0	-	2.622	2.622	2.966	-	-	0	-	1.67%
2006-02-02	0	0.600	0.600	0.700	0.600	0.600	103,000	61,680	0.5988	2.579	2.579	3.009	2.579	2.579	23,959	2.5744	-3.23%
2006-02-01	0	0.620	0.620	0.680	-	-	0	0	-	2.665	2.665	2.923	-	-	0	-	0.00%
2006-01-27	0	0.620	0.620	0.660	-	-	0	0	-	2.665	2.665	2.837	-	-	0	-	0.00%
2006-01-26	0	0.620	0.620	0.660	-	-	0	0	-	2.665	2.665	2.837	-	-	0	-	0.00%
2006-01-25	0	0.620	0.620	0.690	0.620	0.620	22,000	13,560	0.6164	2.665	2.665	2.966	2.665	2.665	5,117	2.6498	0.00%
2006-01-24	0	0.620	0.620	0.680	-	-	0	0	-	2.665	2.665	2.923	-	-	0	-	1.64%
2006-01-23	0	0.610	0.610	0.700	0.610	0.610	100,000	61,000	0.6100	2.622	2.622	3.009	2.622	2.622	23,261	2.6224	0.00%
2006-01-20	0	0.610	0.610	0.670	0.610	0.610	20,000	12,200	0.6100	2.622	2.622	2.880	2.622	2.622	4,652	2.6224	1.67%
2006-01-19	0	0.600	0.600	0.690	0.600	0.600	20,000	12,000	0.6000	2.579	2.579	2.966	2.579	2.579	4,652	2.5794	1.69%
2006-01-18	0	0.590	0.590	0.690	-	-	0	0	-	2.536	2.536	2.966	-	-	0	-	1.72%
2006-01-17	0	0.580	0.580	0.690	0.580	0.580	5,000	2,900	0.5800	2.493	2.493	2.966	2.493	2.493	1,163	2.4935	-4.92%
2006-01-16	0	0.610	0.610	0.700	0.610	0.610	55,000	33,550	0.6100	2.622	2.622	3.009	2.622	2.622	12,793	2.6224	0.00%
2006-01-13	0	0.610	0.610	0.650	0.610	0.620	49,000	30,090	0.6141	2.622	2.622	2.794	2.622	2.665	11,398	2.6400	0.00%
2006-01-12	0	0.610	0.610	0.690	-	-	1,600	880	0.5500	2.622	2.622	2.966	-	-	372	2.3645	0.00%
2006-01-11	0	0.610	0.610	0.750	0.610	0.610	6,800	4,040	0.5941	2.622	2.622	3.224	2.622	2.622	1,582	2.5542	0.00%
2006-01-10	0	0.610	0.610	0.680	0.610	0.610	13,000	7,810	0.6008	2.622	2.622	2.923	2.622	2.622	3,024	2.5827	0.00%
2006-01-09	0	0.610	0.610	0.650	0.610	0.650	111,000	68,480	0.6169	2.622	2.622	2.794	2.622	2.794	25,820	2.6523	0.00%
2006-01-06	0	0.610	0.610	0.680	-	-	1,000	570	0.5700	2.622	2.622	2.923	-	-	233	2.4505	1.67%
2006-01-05	0	0.600	0.600	0.720	0.600	0.600	5,000	3,000	0.6000	2.579	2.579	3.095	2.579	2.579	1,163	2.5794	-11.76%
2006-01-04	0	0.680	0.600	0.740	-	-	0	0	-	2.923	2.579	3.181	-	-	0	-	0.00%
2006-01-03	0	0.680	0.600	0.750	-	-	0	0	-	2.923	2.579	3.224	-	-	0	-	0.00%
2005-12-30	0	0.680	0.610	0.680	-	-	3,000	1,710	0.5700	2.923	2.622	2.923	-	-	698	2.4505	0.00%
2005-12-29	0	0.680	0.610	0.740	0.680	0.680	20,000	13,600	0.6800	2.923	2.622	3.181	2.923	2.923	4,652	2.9234	7.94%
2005-12-28	0	0.630	0.620	0.650	0.630	0.630	10,000	6,300	0.6300	2.708	2.665	2.794	2.708	2.708	2,326	2.7084	5.00%
2005-12-23	0	0.600	0.590	0.700	0.550	0.600	112,000	62,100	0.5545	2.579	2.536	3.009	2.364	2.579	26,052	2.3837	-7.69%
2005-12-22	0	0.650	0.480	0.680	0.650	0.650	20,000	13,000	0.6500	2.794	2.064	2.923	2.794	2.794	4,652	2.7944	-7.14%
2005-12-21	0	0.700	-	0.700	-	-	0	0	-	3.009	-	3.009	-	-	0	-	0.00%
2005-12-20	0	0.700	0.650	0.750	0.670	0.700	50,000	34,600	0.6920	3.009	2.794	3.224	2.880	3.009	11,630	2.9750	7.69%
2005-12-19	0	0.650	0.600	0.670	-	-	0	0	-	2.794	2.579	2.880	-	-	0	-	0.00%
2005-12-16	0	0.650	0.630	0.680	-	-	0	0	-	2.794	2.708	2.923	-	-	0	-	0.00%
2005-12-15	0	0.650	0.630	0.680	0.650	0.650	62,000	40,200	0.6484	2.794	2.708	2.923	2.794	2.794	14,422	2.7875	-2.99%
2005-12-14	0	0.670	0.640	0.670	0.670	0.670	14,200	9,178	0.6463	2.880	2.751	2.880	2.880	2.880	3,303	2.7787	-2.90%
2005-12-13	0	0.690	0.630	0.690	0.700	0.700	21,000	14,600	0.6952	2.966	2.708	2.966	3.009	3.009	4,885	2.9889	0.00%
2005-12-12	0	0.690	0.630	0.690	-	-	0	0	-	2.966	2.708	2.966	-	-	0	-	-1.43%
2005-12-09	0	0.700	0.620	0.700	-	-	0	0	-	3.009	2.665	3.009	-	-	0	-	0.00%
2005-12-08	0	0.700	0.650	0.700	0.700	0.700	10,000	7,000	0.7000	3.009	2.794	3.009	3.009	3.009	2,326	3.0093	9.38%
2005-12-07	0	0.640	0.640	0.690	0.640	0.670	55,000	35,650	0.6482	2.751	2.751	2.966	2.751	2.880	12,793	2.7866	-4.48%
2005-12-06	0	0.670	0.640	0.720	0.670	0.680	265,000	179,600	0.6777	2.880	2.751	3.095	2.880	2.923	61,641	2.9136	-1.47%
2005-12-05	0	0.680	0.680	0.690	0.680	0.700	302,000	207,820	0.6881	2.923	2.923	2.966	2.923	3.009	70,248	2.9584	-2.86%
2005-12-02	0	0.700	0.690	0.720	0.660	0.700	374,000	252,960	0.6764	3.009	2.966	3.095	2.837	3.009	86,996	2.9077	6.06%
2005-12-01	0	0.660	0.660	0.710	0.650	0.690	558,000	370,970	0.6648	2.837	2.837	3.052	2.794	2.966	129,796	2.8581	-4.35%
2005-11-30	0	0.690	0.690	0.730	0.680	0.800	209,000	156,950	0.7510	2.966	2.966	3.138	2.923	3.439	48,615	3.2284	-10.39%
2005-11-29	0	0.770	0.740	0.780	0.630	0.800	1,150,000	845,160	0.7349	3.310	3.181	3.353	2.708	3.439	267,500	3.1595	22.22%
2005-11-28	0	0.630	0.550	0.640	0.590	0.630	43,000	25,760	0.5991	2.708	2.364	2.751	2.536	2.708	10,002	2.5754	23.53%
2005-11-25	0	0.510	0.510	-	-	-	0	0	-	2.193	2.193	-	-	-	0	-	0.00%
2005-11-24	0	0.510	0.510	-	0.510	0.510	10,000	5,100	0.5100	2.193	2.193	-	2.193	2.193	2,326	2.1925	0.00%
2005-11-23	0	0.510	0.510	0.550	-	-	0	0	-	2.193	2.193	2.364	-	-	0	-	0.00%
2005-11-22	0	0.510	0.435	-	-	-	0	0	-	2.193	1.870	-	-	-	0	-	0.00%
2005-11-21	0	0.510	0.510	0.570	0.500	0.500	13,000	6,440	0.4954	2.193	2.193	2.450	2.150	2.150	3,024	2.1297	7.37%
2005-11-18	0	0.475	0.450	0.490	-	-	1,000	420	0.4200	2.042	1.935	2.107	-	-	233	1.8056	0.00%
2005-11-17	0	0.475	0.425	-	0.415	0.475	27,000	12,440	0.4607	2.042	1.827	-	1.784	2.042	6,280	1.9808	-1.04%
2005-11-16	0	0.480	0.450	0.500	-	-	0	0	-	2.064	1.935	2.150	-	-	0	-	0.00%
2005-11-15	0	0.480	0.405	0.500	-	-	0	0	-	2.064	1.741	2.150	-	-	0	-	0.00%
2005-11-14	0	0.480	0.445	0.580	-	-	0	0	-	2.064	1.913	2.493	-	-	0	-	0.00%
2005-11-11	0	0.480	0.440	0.580	-	-	0	0	-	2.064	1.892	2.493	-	-	0	-	0.00%
2005-11-10	0	0.480	0.475	0.550	-	-	4,000	1,600	0.4000	2.064	2.042	2.364	-	-	930	1.7196	0.00%
2005-11-09	0	0.480	0.480	0.600	-	-	0	0	-	2.064	2.064	2.579	-	-	0	-	0.00%
2005-11-08	0	0.480	0.470	0.600	0.480	0.480	50,000	24,000	0.4800	2.064	2.021	2.579	2.064	2.064	11,630	2.0636	-4.00%
2005-11-07	0	0.500	0.445	0.630	-	-	0	0	-	2.150	1.913	2.708	-	-	0	-	0.00%
2005-11-04	0	0.500	0.490	0.580	-	-	0	0	-	2.150	2.107	2.493	-	-	0	-	0.00%
2005-11-03	0	0.500	0.500	0.540	0.500	0.530	60,000	31,200	0.5200	2.150	2.150	2.321	2.150	2.279	13,957	2.2355	-7.41%
2005-11-02	0	0.540	0.475	0.540	-	-	0	0	-	2.321	2.042	2.321	-	-	0	-	-1.82%
2005-11-01	0	0.550	0.480	0.580	0.490	0.550	145,000	77,150	0.5321	2.364	2.064	2.493	2.107	2.364	33,728	2.2874	14.58%
2005-10-31	0	0.480	0.440	0.500	-	-	0	0	-	2.064	1.892	2.150	-	-	0	-	0.00%
2005-10-28	0	0.480	0.480	0.630	0.480	0.480	342,600	164,344	0.4797	2.064	2.064	2.708	2.064	2.064	79,692	2.0622	-5.88%
2005-10-27	0	0.510	0.480	0.540	-	-	0	0	-	2.193	2.064	2.321	-	-	0	-	0.00%
2005-10-26	0	0.510	0.480	0.550	0.510	0.520	150,000	76,550	0.5103	2.193	2.064	2.364	2.193	2.236	34,891	2.1940	12.09%
2005-10-25	0	0.455	0.455	0.495	0.440	0.455	77,000	34,485	0.4479	1.956	1.956	2.128	1.892	1.956	17,911	1.9254	-20.18%
2005-10-24	0	0.570	0.450	0.570	0.445	0.570	55,000	27,975	0.5086	2.450	1.935	2.450	1.913	2.450	12,793	2.1867	-1.72%
2005-10-21	0	0.580	0.480	0.580	0.580	0.580	5,000	2,900	0.5800	2.493	2.064	2.493	2.493	2.493	1,163	2.4935	0.00%
2005-10-20	0	0.580	0.520	0.580	-	-	0	0	-	2.493	2.236	2.493	-	-	0	-	0.00%
2005-10-19	0	0.580	0.500	0.580	0.580	0.580	40,000	23,200	0.5800	2.493	2.150	2.493	2.493	2.493	9,304	2.4935	0.00%
2005-10-18	0	0.580	0.500	0.580	-	-	0	0	-	2.493	2.150	2.493	-	-	0	-	0.00%
2005-10-17	0	0.580	0.510	0.580	-	-	0	0	-	2.493	2.193	2.493	-	-	0	-	0.00%
2005-10-14	0	0.580	0.500	0.610	-	-	0	0	-	2.493	2.150	2.622	-	-	0	-	0.00%
2005-10-13	0	0.580	0.500	0.610	-	-	0	0	-	2.493	2.150	2.622	-	-	0	-	0.00%
2005-10-12	0	0.580	0.500	0.580	-	-	0	0	-	2.493	2.150	2.493	-	-	0	-	0.00%
2005-10-10	0	0.580	0.510	0.580	-	-	30,000	15,600	0.5200	2.493	2.193	2.493	-	-	6,978	2.2355	0.00%
2005-10-07	0	0.580	0.500	0.580	-	-	0	0	-	2.493	2.150	2.493	-	-	0	-	-1.69%
2005-10-06	0	0.590	0.500	0.590	-	-	0	0	-	2.536	2.150	2.536	-	-	0	-	0.00%
2005-10-05	0	0.590	0.510	0.590	0.590	0.590	10,000	5,900	0.5900	2.536	2.193	2.536	2.536	2.536	2,326	2.5365	9.26%
2005-10-04	0	0.540	0.540	0.600	0.530	0.540	532,000	282,220	0.5305	2.321	2.321	2.579	2.279	2.321	123,748	2.2806	-11.48%
2005-10-03	0	0.610	0.550	0.610	0.610	0.610	5,000	3,050	0.6100	2.622	2.364	2.622	2.622	2.622	1,163	2.6224	5.17%
2005-09-30	0	0.580	0.550	0.580	0.580	0.580	370,000	214,600	0.5800	2.493	2.364	2.493	2.493	2.493	86,065	2.4935	0.00%
2005-09-29	0	0.580	0.580	0.630	0.580	0.580	130,000	75,400	0.5800	2.493	2.493	2.708	2.493	2.493	30,239	2.4935	-1.69%
2005-09-28	0	0.590	0.580	0.590	0.590	0.590	30,000	17,700	0.5900	2.536	2.493	2.536	2.536	2.536	6,978	2.5365	-1.67%
2005-09-27	0	0.600	0.560	0.600	0.600	0.600	500,000	300,000	0.6000	2.579	2.407	2.579	2.579	2.579	116,304	2.5794	0.00%
2005-09-26	0	0.600	0.580	0.600	0.600	0.600	33,000	19,560	0.5927	2.579	2.493	2.579	2.579	2.579	7,676	2.5482	0.00%
2005-09-23	0	0.600	0.450	0.600	-	-	0	0	-	2.579	1.935	2.579	-	-	0	-	0.00%
2005-09-22	0	0.600	0.500	0.600	0.600	0.600	6,000	3,500	0.5833	2.579	2.150	2.579	2.579	2.579	1,396	2.5078	5.26%
2005-09-21	0	0.570	0.560	0.650	-	-	0	0	-	2.450	2.407	2.794	-	-	0	-	0.00%
2005-09-20	0	0.570	0.560	0.610	-	-	0	0	-	2.450	2.407	2.622	-	-	0	-	0.00%
2005-09-16	0	0.570	0.570	0.620	-	-	0	0	-	2.450	2.450	2.665	-	-	0	-	1.79%
2005-09-15	0	0.560	0.560	0.630	0.560	0.560	13,000	7,130	0.5485	2.407	2.407	2.708	2.407	2.407	3,024	2.3579	3.70%
2005-09-14	0	0.540	0.540	0.560	0.540	0.540	5,000	2,700	0.5400	2.321	2.321	2.407	2.321	2.321	1,163	2.3215	0.00%
2005-09-13	0	0.540	0.510	0.560	-	-	0	0	-	2.321	2.193	2.407	-	-	0	-	0.00%
2005-09-12	0	0.540	0.500	0.560	-	-	0	0	-	2.321	2.150	2.407	-	-	0	-	0.00%
2005-09-09	0	0.540	0.400	0.560	-	-	0	0	-	2.321	1.720	2.407	-	-	0	-	0.00%
2005-09-08	0	0.540	0.400	0.560	-	-	0	0	-	2.321	1.720	2.407	-	-	0	-	0.00%
2005-09-07	0	0.540	0.510	0.540	-	-	0	0	-	2.321	2.193	2.321	-	-	0	-	-3.57%
2005-09-06	0	0.560	0.450	0.560	-	-	3,000	1,230	0.4100	2.407	1.935	2.407	-	-	698	1.7626	0.00%
2005-09-05	0	0.560	0.450	0.560	-	-	0	0	-	2.407	1.935	2.407	-	-	0	-	0.00%
2005-09-02	0	0.560	0.450	0.600	-	-	0	0	-	2.407	1.935	2.579	-	-	0	-	0.00%
2005-09-01	0	0.560	0.500	0.660	-	-	0	0	-	2.407	2.150	2.837	-	-	0	-	0.00%
2005-08-31	0	0.560	0.450	0.570	-	-	0	0	-	2.407	1.935	2.450	-	-	0	-	0.00%
2005-08-30	0	0.560	0.450	0.580	0.560	0.560	5,000	2,800	0.5600	2.407	1.935	2.493	2.407	2.407	1,163	2.4075	0.00%
2005-08-29	0	0.560	0.450	0.590	-	-	9,000	4,560	0.5067	2.407	1.935	2.536	-	-	2,093	2.1782	0.00%
2005-08-26	0	0.560	0.510	0.590	-	-	0	0	-	2.407	2.193	2.536	-	-	0	-	0.00%
2005-08-25	0	0.560	0.510	0.590	-	-	0	0	-	2.407	2.193	2.536	-	-	0	-	0.00%
2005-08-24	0	0.560	0.500	0.590	-	-	0	0	-	2.407	2.150	2.536	-	-	0	-	0.00%
2005-08-23	0	0.560	0.485	0.580	0.560	0.560	15,000	8,400	0.5600	2.407	2.085	2.493	2.407	2.407	3,489	2.4075	0.00%
2005-08-22	0	0.560	0.485	0.620	-	-	7,000	3,010	0.4300	2.407	2.085	2.665	-	-	1,628	1.8486	0.00%
2005-08-19	0	0.560	0.490	0.590	-	-	0	0	-	2.407	2.107	2.536	-	-	0	-	0.00%
2005-08-18	0	0.560	0.500	0.650	-	-	0	0	-	2.407	2.150	2.794	-	-	0	-	0.00%
2005-08-17	0	0.560	0.500	0.590	-	-	0	0	-	2.407	2.150	2.536	-	-	0	-	0.00%
2005-08-16	0	0.560	0.510	0.600	-	-	0	0	-	2.407	2.193	2.579	-	-	0	-	0.00%
2005-08-15	0	0.560	0.520	-	0.520	0.560	90,000	49,200	0.5467	2.407	2.236	-	2.236	2.407	20,935	2.3502	0.00%
2005-08-12	0	0.560	0.520	0.560	-	-	0	0	-	2.407	2.236	2.407	-	-	0	-	0.00%
2005-08-11	0	0.560	0.530	0.560	-	-	3,000	1,500	0.5000	2.407	2.279	2.407	-	-	698	2.1495	0.00%
2005-08-10	0	0.560	0.520	0.590	-	-	2,000	1,020	0.5100	2.407	2.236	2.536	-	-	465	2.1925	0.00%
2005-08-09	0	0.560	0.530	0.560	0.560	0.600	140,200	82,100	0.5856	2.407	2.279	2.407	2.407	2.579	32,612	2.5175	1.82%
2005-08-08	0	0.550	0.550	0.560	0.540	0.540	10,000	5,400	0.5400	2.364	2.364	2.407	2.321	2.321	2,326	2.3215	1.85%
2005-08-05	0	0.540	0.540	0.590	0.540	0.590	23,000	12,550	0.5457	2.321	2.321	2.536	2.321	2.536	5,350	2.3458	-6.90%
2005-08-04	0	0.580	0.540	0.580	0.580	0.590	131,000	77,050	0.5882	2.493	2.321	2.493	2.493	2.536	30,472	2.5286	0.00%
2005-08-03	0	0.580	0.540	0.600	0.580	0.580	15,000	8,700	0.5800	2.493	2.321	2.579	2.493	2.493	3,489	2.4935	3.57%
2005-08-02	0	0.560	0.560	0.570	0.550	0.560	80,000	44,100	0.5513	2.407	2.407	2.450	2.364	2.407	18,609	2.3699	5.66%
2005-08-01	0	0.530	0.530	0.600	0.500	0.570	14,000	7,470	0.5336	2.279	2.279	2.579	2.150	2.450	3,257	2.2939	-14.52%
2005-07-29	0	0.620	0.570	0.620	-	-	0	0	-	2.665	2.450	2.665	-	-	0	-	0.00%
2005-07-28	0	0.620	0.570	0.620	-	-	3,000	1,650	0.5500	2.665	2.450	2.665	-	-	698	2.3645	0.00%
2005-07-27	0	0.620	0.580	0.630	0.600	0.620	63,000	37,800	0.6000	2.665	2.493	2.708	2.579	2.665	14,654	2.5794	5.08%
2005-07-26	0	0.590	0.560	0.590	-	-	0	0	-	2.536	2.407	2.536	-	-	0	-	0.00%
2005-07-25	0	0.590	0.590	0.650	0.580	0.580	84,600	48,838	0.5773	2.536	2.536	2.794	2.493	2.493	19,679	2.4818	3.51%
2005-07-22	0	0.570	0.570	0.620	-	-	0	0	-	2.450	2.450	2.665	-	-	0	-	1.79%
2005-07-21	0	0.560	0.560	0.620	-	-	0	0	-	2.407	2.407	2.665	-	-	0	-	0.00%
2005-07-20	0	0.560	0.610	0.650	0.530	0.590	35,000	20,050	0.5729	2.407	2.622	2.794	2.279	2.536	8,141	2.4628	-8.20%
2005-07-19	0	0.610	0.590	0.640	-	-	2,000	1,100	0.5500	2.622	2.536	2.751	-	-	465	2.3645	0.00%
2005-07-18	0	0.610	0.610	0.690	0.610	0.710	256,000	167,140	0.6529	2.622	2.622	2.966	2.622	3.052	59,548	2.8068	-1.61%
2005-07-15	0	0.620	0.590	0.630	0.590	0.640	464,200	281,560	0.6065	2.665	2.536	2.708	2.536	2.751	107,977	2.6076	8.77%
2005-07-14	0	0.570	0.570	-	-	-	0	0	-	2.450	2.450	-	-	-	0	-	0.00%
2005-07-13	0	0.570	0.570	0.600	0.570	0.570	7,200	4,016	0.5578	2.450	2.450	2.579	2.450	2.450	1,675	2.3979	0.00%
2005-07-12	0	0.570	0.570	0.650	0.570	0.570	6,000	3,380	0.5633	2.450	2.450	2.794	2.450	2.450	1,396	2.4218	0.00%
2005-07-11	0	0.570	0.570	0.620	0.570	0.570	9,800	5,346	0.5455	2.450	2.450	2.665	2.450	2.450	2,280	2.3452	0.00%
2005-07-08	0	0.570	0.570	0.610	0.570	0.600	30,000	17,700	0.5900	2.450	2.450	2.622	2.450	2.579	6,978	2.5365	-5.00%
2005-07-07	0	0.600	0.550	0.650	-	-	0	0	-	2.579	2.364	2.794	-	-	0	-	0.00%
2005-07-06	0	0.600	0.550	-	-	-	0	0	-	2.579	2.364	-	-	-	0	-	0.00%
2005-07-05	0	0.600	0.560	0.630	-	-	0	0	-	2.579	2.407	2.708	-	-	0	-	0.00%
2005-07-04	0	0.600	0.550	-	-	-	0	0	-	2.579	2.364	-	-	-	0	-	0.00%
2005-06-30	0	0.600	0.550	0.600	0.550	0.600	17,000	9,750	0.5735	2.579	2.364	2.579	2.364	2.579	3,954	2.4656	0.00%
2005-06-29	0	0.600	0.560	0.660	-	-	0	0	-	2.579	2.407	2.837	-	-	0	-	0.00%
2005-06-28	0	0.600	0.550	-	0.550	0.600	289,800	160,598	0.5542	2.579	2.364	-	2.364	2.579	67,410	2.3824	5.26%
2005-06-27	0	0.570	0.570	0.680	0.570	0.580	1,095,000	625,150	0.5709	2.450	2.450	2.923	2.450	2.493	254,706	2.4544	-3.39%
2005-06-24	0	0.590	0.580	-	-	-	0	0	-	2.536	2.493	-	-	-	0	-	0.00%
2005-06-23	0	0.590	0.590	-	0.560	0.590	1,380,000	786,900	0.5702	2.536	2.536	-	2.407	2.536	321,000	2.4514	-3.28%
2005-06-22	0	0.610	0.600	0.650	0.590	0.610	119,800	71,772	0.5991	2.622	2.579	2.794	2.536	2.622	27,866	2.5756	1.67%
2005-06-21	0	0.600	0.570	0.620	0.600	0.600	40,000	24,000	0.6000	2.579	2.450	2.665	2.579	2.579	9,304	2.5794	1.69%
2005-06-20	0	0.590	0.580	0.600	0.580	0.590	90,000	53,050	0.5894	2.536	2.493	2.579	2.493	2.536	20,935	2.5341	-1.67%
2005-06-17	0	0.600	0.500	-	-	-	0	0	-	2.579	2.150	-	-	-	0	-	0.00%
2005-06-16	0	0.600	0.580	0.650	-	-	0	0	-	2.579	2.493	2.794	-	-	0	-	0.00%
2005-06-15	0	0.600	0.580	0.630	0.600	0.600	150,000	90,000	0.6000	2.579	2.493	2.708	2.579	2.579	34,891	2.5794	-1.64%
2005-06-14	0	0.610	0.610	0.640	0.600	0.620	110,000	67,600	0.6145	2.622	2.622	2.751	2.579	2.665	25,587	2.6420	-6.15%
2005-06-13	0	0.650	0.500	0.650	-	-	0	0	-	2.794	2.150	2.794	-	-	0	-	0.00%
2005-06-10	0	0.650	0.600	0.680	-	-	0	0	-	2.794	2.579	2.923	-	-	0	-	0.00%
2005-06-09	0	0.650	0.600	0.650	-	-	0	0	-	2.794	2.579	2.794	-	-	0	-	-4.41%
2005-06-08	0	0.680	0.580	0.680	-	-	6,000	3,000	0.5000	2.923	2.493	2.923	-	-	1,396	2.1495	-2.86%
2005-06-07	0	0.700	0.550	0.700	-	-	0	0	-	3.009	2.364	3.009	-	-	0	-	0.00%
2005-06-06	0	0.700	0.550	0.710	-	-	0	0	-	3.009	2.364	3.052	-	-	0	-	0.00%
2005-06-03	0	0.700	0.610	0.700	0.700	0.700	15,000	10,500	0.7000	3.009	2.622	3.009	3.009	3.009	3,489	3.0093	0.00%
2005-06-02	0	0.700	0.600	0.700	-	-	0	0	-	3.009	2.579	3.009	-	-	0	-	0.00%
2005-06-01	0	0.700	0.600	0.700	-	-	0	0	-	3.009	2.579	3.009	-	-	0	-	0.00%
2005-05-31	0	0.700	0.600	0.700	-	-	0	0	-	3.009	2.579	3.009	-	-	0	-	-1.41%
2005-05-30	0	0.710	-	0.710	-	-	0	0	-	3.052	-	3.052	-	-	0	-	-1.39%
2005-05-27	0	0.720	0.720	0.730	-	-	0	0	-	3.095	3.095	3.138	-	-	0	-	4.35%
2005-05-26	0	0.690	0.690	-	0.690	0.690	55,000	37,950	0.6900	2.966	2.966	-	2.966	2.966	12,793	2.9664	0.00%
2005-05-25	0	0.690	0.610	0.690	0.690	0.690	1,020,000	703,800	0.6900	2.966	2.622	2.966	2.966	2.966	237,261	2.9664	2.99%
2005-05-24	0	0.670	0.670	0.700	-	-	200	104	0.5200	2.880	2.880	3.009	-	-	47	2.2355	1.52%
2005-05-23	0	0.660	0.570	0.680	-	-	0	0	-	2.837	2.450	2.923	-	-	0	-	0.00%
2005-05-20	0	0.660	0.660	-	-	-	0	0	-	2.837	2.837	-	-	-	0	-	1.54%
2005-05-19	0	0.650	0.570	0.650	0.630	0.650	10,000	6,400	0.6400	2.794	2.450	2.794	2.708	2.794	2,326	2.7514	1.56%
2005-05-18	0	0.640	0.570	-	-	-	7,000	3,710	0.5300	2.751	2.450	-	-	-	1,628	2.2785	0.00%
2005-05-17	0	0.640	0.640	-	0.570	0.640	271,844	155,927	0.5736	2.751	2.751	-	2.450	2.751	63,233	2.4659	3.23%
2005-05-13	0	0.620	0.580	0.680	-	-	0	0	-	2.665	2.493	2.923	-	-	0	-	0.00%
2005-05-12	0	0.620	0.500	0.700	-	-	0	0	-	2.665	2.150	3.009	-	-	0	-	0.00%
2005-05-11	0	0.620	0.500	0.710	-	-	0	0	-	2.665	2.150	3.052	-	-	0	-	0.00%
2005-05-10	0	0.620	0.500	0.710	-	-	0	0	-	2.665	2.150	3.052	-	-	0	-	0.00%
2005-05-09	0	0.620	0.600	-	0.600	0.620	32,000	19,640	0.6138	2.665	2.579	-	2.579	2.665	7,443	2.6386	0.00%
2005-05-06	0	0.620	0.500	0.640	-	-	2,000	960	0.4800	2.665	2.150	2.751	-	-	465	2.0636	0.00%
2005-05-05	0	0.620	0.540	0.640	-	-	0	0	-	2.665	2.321	2.751	-	-	0	-	0.00%
2005-05-04	0	0.620	0.600	0.650	0.620	0.620	50,000	31,000	0.6200	2.665	2.579	2.794	2.665	2.665	11,630	2.6654	-1.59%
2005-05-03	0	0.630	-	0.650	-	-	0	0	-	2.708	-	2.794	-	-	0	-	0.00%
2005-04-29	0	0.630	-	0.620	0.620	0.630	159,000	99,020	0.6228	2.708	-	2.665	2.665	2.708	36,985	2.6773	1.61%
2005-04-28	0	0.620	0.620	0.650	0.620	0.620	6,000	3,680	0.6133	2.665	2.665	2.794	2.665	2.665	1,396	2.6368	-4.62%
2005-04-27	0	0.650	0.620	0.650	0.640	0.650	90,000	58,450	0.6494	2.794	2.665	2.794	2.751	2.794	20,935	2.7920	0.00%
2005-04-26	0	0.650	0.630	0.650	0.630	0.690	167,000	107,550	0.6440	2.794	2.708	2.794	2.708	2.966	38,846	2.7687	0.00%
2005-04-25	0	0.650	0.620	0.680	0.600	0.650	58,000	37,150	0.6405	2.794	2.665	2.923	2.579	2.794	13,491	2.7536	0.00%
2005-04-22	0	0.650	0.550	0.700	0.650	0.650	81,323	51,912	0.6383	2.794	2.364	3.009	2.794	2.794	18,916	2.7443	-7.14%
2005-04-21	0	0.700	-	0.700	-	-	4,000	2,600	0.6500	3.009	-	3.009	-	-	930	2.7944	-6.67%
2005-04-20	0	0.750	0.670	0.750	0.750	0.800	25,000	19,300	0.7720	3.224	2.880	3.224	3.224	3.439	5,815	3.3189	7.14%
2005-04-19	0	0.700	-	0.750	-	-	0	0	-	3.009	-	3.224	-	-	0	-	0.00%
2005-04-18	1	-	-	-	-	-	0	0	-	3.009	-	-	-	-	0	-	0.00%
2005-04-15	1	-	-	-	-	-	0	0	-	3.009	-	-	-	-	0	-	0.00%
2005-04-14	1	-	-	-	-	-	0	0	-	3.009	-	-	-	-	0	-	0.00%
2005-04-13	1	-	-	-	-	-	0	0	-	3.009	-	-	-	-	0	-	0.00%
2005-04-12	1	-	-	-	-	-	0	0	-	3.009	-	-	-	-	0	-	0.00%
2005-04-11	1	-	-	-	-	-	0	0	-	3.009	-	-	-	-	0	-	0.00%
2005-04-08	1	-	-	-	-	-	0	0	-	3.009	-	-	-	-	0	-	0.00%
2005-04-07	1	-	-	-	-	-	0	0	-	3.009	-	-	-	-	0	-	0.00%
2005-04-06	1	-	-	-	-	-	0	0	-	3.009	-	-	-	-	0	-	0.00%
2005-04-04	1	-	-	-	-	-	0	0	-	3.009	-	-	-	-	0	-	0.00%
2005-04-01	1	-	-	-	-	-	0	0	-	3.009	-	-	-	-	0	-	0.00%
2005-03-31	1	-	-	-	-	-	0	0	-	3.009	-	-	-	-	0	-	0.00%
2005-03-30	1	-	-	-	-	-	0	0	-	3.009	-	-	-	-	0	-	0.00%
2005-03-29	1	-	-	-	-	-	0	0	-	3.009	-	-	-	-	0	-	0.00%
2005-03-24	1	-	-	-	-	-	0	0	-	3.009	-	-	-	-	0	-	0.00%
2005-03-23	1	-	-	-	-	-	0	0	-	3.009	-	-	-	-	0	-	0.00%
2005-03-22	1	-	-	-	-	-	0	0	-	3.009	-	-	-	-	0	-	0.00%
2005-03-21	1	-	-	-	-	-	0	0	-	3.009	-	-	-	-	0	-	0.00%
2005-03-18	1	-	-	-	-	-	0	0	-	3.009	-	-	-	-	0	-	0.00%
2005-03-17	1	-	-	-	-	-	0	0	-	3.009	-	-	-	-	0	-	0.00%
2005-03-16	1	-	-	-	-	-	0	0	-	3.009	-	-	-	-	0	-	0.00%
2005-03-15	1	-	-	-	-	-	0	0	-	3.009	-	-	-	-	0	-	0.00%
2005-03-14	1	-	-	-	-	-	0	0	-	3.009	-	-	-	-	0	-	0.00%
2005-03-11	1	-	-	-	-	-	0	0	-	3.009	-	-	-	-	0	-	0.00%
2005-03-10	1	-	-	-	-	-	0	0	-	3.009	-	-	-	-	0	-	0.00%
2005-03-09	1	-	-	-	-	-	0	0	-	3.009	-	-	-	-	0	-	0.00%
2005-03-08	1	-	-	-	-	-	0	0	-	3.009	-	-	-	-	0	-	0.00%
2005-03-07	1	-	-	-	-	-	0	0	-	3.009	-	-	-	-	0	-	0.00%
2005-03-04	1	-	-	-	-	-	0	0	-	3.009	-	-	-	-	0	-	0.00%
2005-03-03	1	-	-	-	-	-	0	0	-	3.009	-	-	-	-	0	-	0.00%
2005-03-02	1	-	-	-	-	-	0	0	-	3.009	-	-	-	-	0	-	0.00%
2005-03-01	1	-	-	-	-	-	0	0	-	3.009	-	-	-	-	0	-	0.00%
2005-02-28	1	-	-	-	-	-	0	0	-	3.009	-	-	-	-	0	-	0.00%
2005-02-25	1	-	-	-	-	-	0	0	-	3.009	-	-	-	-	0	-	0.00%
2005-02-24	1	-	-	-	-	-	0	0	-	3.009	-	-	-	-	0	-	0.00%
2005-02-23	1	-	-	-	-	-	0	0	-	3.009	-	-	-	-	0	-	0.00%
2005-02-22	1	-	-	-	-	-	0	0	-	3.009	-	-	-	-	0	-	0.00%
2005-02-21	1	-	-	-	-	-	0	0	-	3.009	-	-	-	-	0	-	0.00%
2005-02-18	1	-	-	-	-	-	0	0	-	3.009	-	-	-	-	0	-	0.00%
2005-02-17	1	-	-	-	-	-	0	0	-	3.009	-	-	-	-	0	-	0.00%
2005-02-16	1	-	-	-	-	-	0	0	-	3.009	-	-	-	-	0	-	0.00%
2005-02-15	1	-	-	-	-	-	0	0	-	3.009	-	-	-	-	0	-	0.00%
2005-02-14	1	-	-	-	-	-	0	0	-	3.009	-	-	-	-	0	-	0.00%
2005-02-08	1	-	-	-	-	-	0	0	-	3.009	-	-	-	-	0	-	0.00%
2005-02-07	1	-	-	-	-	-	0	0	-	3.009	-	-	-	-	0	-	0.00%
2005-02-04	1	-	-	-	-	-	0	0	-	3.009	-	-	-	-	0	-	0.00%
2005-02-03	1	-	-	-	-	-	0	0	-	3.009	-	-	-	-	0	-	0.00%
2005-02-02	1	-	-	-	-	-	0	0	-	3.009	-	-	-	-	0	-	0.00%
2005-02-01	1	-	-	-	-	-	0	0	-	3.009	-	-	-	-	0	-	0.00%
2005-01-31	1	-	-	-	-	-	0	0	-	3.009	-	-	-	-	0	-	0.00%
2005-01-28	1	-	-	-	-	-	0	0	-	3.009	-	-	-	-	0	-	0.00%
2005-01-27	1	-	-	-	-	-	0	0	-	3.009	-	-	-	-	0	-	0.00%
2005-01-26	1	-	-	-	-	-	0	0	-	3.009	-	-	-	-	0	-	0.00%
2005-01-25	1	-	-	-	-	-	0	0	-	3.009	-	-	-	-	0	-	0.00%
2005-01-24	1	-	-	-	-	-	0	0	-	3.009	-	-	-	-	0	-	0.00%
2005-01-21	1	-	-	-	-	-	0	0	-	3.009	-	-	-	-	0	-	0.00%
2005-01-20	0	0.700	0.650	0.700	0.700	0.700	105,000	73,500	0.7000	3.009	2.794	3.009	3.009	3.009	24,424	3.0093	0.00%
2005-01-19	0	0.700	0.660	0.720	-	-	0	0	-	3.009	2.837	3.095	-	-	0	-	0.00%
2005-01-18	0	0.700	0.650	0.700	-	-	0	0	-	3.009	2.794	3.009	-	-	0	-	0.00%
2005-01-17	0	0.700	0.650	0.740	-	-	4,000	2,400	0.6000	3.009	2.794	3.181	-	-	930	2.5794	0.00%
2005-01-14	0	0.700	0.650	0.730	-	-	0	0	-	3.009	2.794	3.138	-	-	0	-	0.00%
2005-01-13	0	0.700	0.660	0.740	0.700	0.700	10,000	7,000	0.7000	3.009	2.837	3.181	3.009	3.009	2,326	3.0093	6.06%
2005-01-12	0	0.660	0.660	0.700	-	-	2,000	1,220	0.6100	2.837	2.837	3.009	-	-	465	2.6224	0.00%
2005-01-11	0	0.660	0.660	0.700	0.660	0.660	20,000	13,200	0.6600	2.837	2.837	3.009	2.837	2.837	4,652	2.8374	-4.35%
2005-01-10	0	0.690	0.650	0.730	-	-	4,000	2,400	0.6000	2.966	2.794	3.138	-	-	930	2.5794	0.00%
2005-01-07	0	0.690	0.650	0.700	0.670	0.690	153,000	103,300	0.6752	2.966	2.794	3.009	2.880	2.966	35,589	2.9026	-1.43%
2005-01-06	0	0.700	-	0.750	0.660	0.700	1,091,000	732,250	0.6712	3.009	-	3.224	2.837	3.009	253,776	2.8854	2.94%
2005-01-05	0	0.680	0.680	0.690	-	-	0	0	-	2.923	2.923	2.966	-	-	0	-	1.49%
2005-01-04	0	0.670	0.670	0.700	-	-	0	0	-	2.880	2.880	3.009	-	-	0	-	0.00%
2005-01-03	0	0.670	0.660	0.700	-	-	0	0	-	2.880	2.837	3.009	-	-	0	-	0.00%
2004-12-31	0	0.670	0.670	0.700	0.670	0.670	30,000	20,100	0.6700	2.880	2.880	3.009	2.880	2.880	6,978	2.8804	-4.29%
2004-12-30	0	0.700	0.650	0.700	-	-	0	0	-	3.009	2.794	3.009	-	-	0	-	0.00%
2004-12-29	0	0.700	0.650	0.700	-	-	0	0	-	3.009	2.794	3.009	-	-	0	-	0.00%
2004-12-28	0	0.700	0.650	0.700	-	-	1,000	680	0.6800	3.009	2.794	3.009	-	-	233	2.9234	-1.41%
2004-12-24	0	0.710	0.650	0.720	-	-	0	0	-	3.052	2.794	3.095	-	-	0	-	0.00%
2004-12-23	0	0.710	0.670	0.710	-	-	0	0	-	3.052	2.880	3.052	-	-	0	-	0.00%
2004-12-22	0	0.710	0.650	0.710	-	-	0	0	-	3.052	2.794	3.052	-	-	0	-	0.00%
2004-12-21	0	0.710	0.640	0.740	-	-	1,800	1,080	0.6000	3.052	2.751	3.181	-	-	419	2.5794	0.00%
2004-12-20	0	0.710	0.640	0.730	-	-	0	0	-	3.052	2.751	3.138	-	-	0	-	0.00%
2004-12-17	0	0.710	0.640	0.710	0.670	0.710	126,000	85,150	0.6758	3.052	2.751	3.052	2.880	3.052	29,309	2.9053	-2.74%
2004-12-16	0	0.730	0.670	0.730	0.730	0.730	5,000	3,650	0.7300	3.138	2.880	3.138	3.138	3.138	1,163	3.1383	8.96%
2004-12-15	0	0.670	0.670	0.730	0.670	0.670	56,000	37,500	0.6696	2.880	2.880	3.138	2.880	2.880	13,026	2.8788	-1.47%
2004-12-14	0	0.680	0.670	0.720	-	-	0	0	-	2.923	2.880	3.095	-	-	0	-	0.00%
2004-12-13	0	0.680	0.670	0.750	-	-	0	0	-	2.923	2.880	3.224	-	-	0	-	0.00%
2004-12-10	0	0.680	0.670	0.730	-	-	400	256	0.6400	2.923	2.880	3.138	-	-	93	2.7514	0.00%
2004-12-09	0	0.680	0.670	0.720	0.600	0.680	39,800	25,330	0.6364	2.923	2.880	3.095	2.579	2.923	9,258	2.7361	0.00%
2004-12-08	0	0.680	0.680	0.700	0.680	0.680	31,000	21,040	0.6787	2.923	2.923	3.009	2.923	2.923	7,211	2.9178	-4.23%
2004-12-07	0	0.710	0.700	0.710	0.710	0.710	44,000	31,080	0.7064	3.052	3.009	3.052	3.052	3.052	10,235	3.0367	-2.74%
2004-12-06	0	0.730	0.680	0.740	-	-	0	0	-	3.138	2.923	3.181	-	-	0	-	0.00%
2004-12-03	0	0.730	0.650	0.740	-	-	0	0	-	3.138	2.794	3.181	-	-	0	-	0.00%
2004-12-02	0	0.730	0.670	0.730	0.670	0.730	31,000	21,260	0.6858	3.138	2.880	3.138	2.880	3.138	7,211	2.9483	1.39%
2004-12-01	0	0.720	0.670	0.730	-	-	0	0	-	3.095	2.880	3.138	-	-	0	-	0.00%
2004-11-30	0	0.720	0.660	0.730	-	-	0	0	-	3.095	2.837	3.138	-	-	0	-	0.00%
2004-11-29	0	0.720	0.680	0.740	-	-	7,200	4,320	0.6000	3.095	2.923	3.181	-	-	1,675	2.5794	0.00%
2004-11-26	0	0.720	0.690	0.750	0.720	0.720	22,000	15,400	0.7000	3.095	2.966	3.224	3.095	3.095	5,117	3.0093	2.86%
2004-11-25	0	0.700	0.700	0.730	0.700	0.710	104,000	72,740	0.6994	3.009	3.009	3.138	3.009	3.052	24,191	3.0069	-6.67%
2004-11-24	0	0.750	0.720	0.770	0.700	0.750	356,200	262,388	0.7366	3.224	3.095	3.310	3.009	3.224	82,855	3.1668	10.29%
2004-11-23	0	0.680	0.670	0.750	-	-	0	0	-	2.923	2.880	3.224	-	-	0	-	0.00%
2004-11-22	0	0.680	0.680	-	-	-	4,000	2,400	0.6000	2.923	2.923	-	-	-	930	2.5794	1.49%
2004-11-19	0	0.670	0.670	0.690	0.670	0.670	20,000	13,400	0.6700	2.880	2.880	2.966	2.880	2.880	4,652	2.8804	0.00%
2004-11-18	0	0.670	0.670	0.710	0.660	0.800	370,000	280,900	0.7592	2.880	2.880	3.052	2.837	3.439	86,065	3.2638	1.52%
2004-11-17	0	0.660	0.660	0.680	0.640	0.640	100,000	64,000	0.6400	2.837	2.837	2.923	2.751	2.751	23,261	2.7514	-4.35%
2004-11-16	0	0.690	0.650	0.690	0.650	0.740	60,000	43,950	0.7325	2.966	2.794	2.966	2.794	3.181	13,957	3.1491	6.15%
2004-11-15	0	0.650	0.640	0.680	0.650	0.660	458,000	297,630	0.6498	2.794	2.751	2.923	2.794	2.837	106,535	2.7937	-2.99%
2004-11-12	0	0.670	0.660	0.690	0.670	0.690	171,000	115,540	0.6757	2.880	2.837	2.966	2.880	2.966	39,776	2.9048	-4.29%
2004-11-11	0	0.700	0.660	0.700	0.660	0.700	181,000	125,850	0.6953	3.009	2.837	3.009	2.837	3.009	42,102	2.9892	0.00%
2004-11-10	0	0.700	0.670	0.700	0.700	0.700	40,000	28,000	0.7000	3.009	2.880	3.009	3.009	3.009	9,304	3.0093	6.06%
2004-11-09	0	0.660	0.640	0.700	0.660	0.660	30,000	19,800	0.6600	2.837	2.751	3.009	2.837	2.837	6,978	2.8374	-8.33%
2004-11-08	0	0.720	-	0.730	0.720	0.720	9,400	6,460	0.6872	3.095	-	3.138	3.095	3.095	2,187	2.9545	0.00%
2004-11-05	0	0.720	0.680	0.720	0.680	0.720	105,000	75,400	0.7181	3.095	2.923	3.095	2.923	3.095	24,424	3.0871	0.00%
2004-11-04	0	0.720	0.680	0.720	-	-	1,000	640	0.6400	3.095	2.923	3.095	-	-	233	2.7514	0.00%
2004-11-03	0	0.720	0.670	0.740	-	-	0	0	-	3.095	2.880	3.181	-	-	0	-	0.00%
2004-11-02	0	0.720	0.720	0.780	0.660	0.700	160,000	111,800	0.6988	3.095	3.095	3.353	2.837	3.009	37,217	3.0040	4.35%
2004-11-01	0	0.690	0.680	0.690	0.650	0.690	235,000	159,350	0.6781	2.966	2.923	2.966	2.794	2.966	54,663	2.9151	-1.43%
2004-10-29	0	0.700	-	0.700	-	-	0	0	-	3.009	-	3.009	-	-	0	-	0.00%
2004-10-28	0	0.700	0.680	0.700	-	-	0	0	-	3.009	2.923	3.009	-	-	0	-	0.00%
2004-10-27	0	0.700	0.660	0.710	-	-	0	0	-	3.009	2.837	3.052	-	-	0	-	0.00%
2004-10-26	0	0.700	-	0.800	-	-	0	0	-	3.009	-	3.439	-	-	0	-	0.00%
2004-10-25	0	0.700	-	0.800	-	-	0	0	-	3.009	-	3.439	-	-	0	-	0.00%
2004-10-21	0	0.700	0.670	0.720	-	-	1,000	620	0.6200	3.009	2.880	3.095	-	-	233	2.6654	0.00%
2004-10-20	0	0.700	0.680	0.800	-	-	0	0	-	3.009	2.923	3.439	-	-	0	-	0.00%
2004-10-19	0	0.700	0.700	0.800	-	-	1,000	640	0.6400	3.009	3.009	3.439	-	-	233	2.7514	1.45%
2004-10-18	0	0.690	0.690	0.750	0.680	0.680	6,000	4,040	0.6733	2.966	2.966	3.224	2.923	2.923	1,396	2.8947	0.00%
2004-10-15	0	0.690	0.690	0.800	-	-	0	0	-	2.966	2.966	3.439	-	-	0	-	2.99%
2004-10-14	0	0.670	0.670	0.790	0.670	0.700	10,000	6,850	0.6850	2.880	2.880	3.396	2.880	3.009	2,326	2.9449	-8.22%
2004-10-13	0	0.730	0.700	0.800	-	-	0	0	-	3.138	3.009	3.439	-	-	0	-	4.29%
2004-10-12	0	0.700	0.700	0.790	-	-	0	0	-	3.009	3.009	3.396	-	-	0	-	0.00%
2004-10-11	0	0.700	0.700	0.770	0.690	0.690	32,000	22,000	0.6875	3.009	3.009	3.310	2.966	2.966	7,443	2.9556	-9.09%
2004-10-08	0	0.770	0.740	0.850	-	-	0	0	-	3.310	3.181	3.654	-	-	0	-	0.00%
2004-10-07	0	0.770	0.690	0.770	0.770	0.770	5,000	3,850	0.7700	3.310	2.966	3.310	3.310	3.310	1,163	3.3103	4.05%
2004-10-06	0	0.740	0.710	0.770	0.710	0.710	55,000	39,550	0.7191	3.181	3.052	3.310	3.052	3.052	12,793	3.0914	1.37%
2004-10-05	0	0.730	0.730	0.780	0.720	0.780	45,000	33,600	0.7467	3.138	3.138	3.353	3.095	3.353	10,467	3.2100	2.82%
2004-10-04	0	0.710	0.710	0.780	0.710	0.780	30,000	22,900	0.7633	3.052	3.052	3.353	3.052	3.353	6,978	3.2816	-12.35%
2004-09-30	0	0.810	0.730	0.810	0.810	0.810	5,000	4,050	0.8100	3.482	3.138	3.482	3.482	3.482	1,163	3.4822	1.25%
2004-09-28	0	0.800	-	0.800	-	-	0	0	-	3.439	-	3.439	-	-	0	-	-1.23%
2004-09-27	0	0.810	-	0.810	-	-	3,000	2,100	0.7000	3.482	-	3.482	-	-	698	3.0093	0.00%
2004-09-24	0	0.810	-	0.850	-	-	600	438	0.7300	3.482	-	3.654	-	-	140	3.1383	0.00%
2004-09-23	0	0.810	-	0.820	-	-	0	0	-	3.482	-	3.525	-	-	0	-	0.00%
2004-09-22	0	0.810	-	0.860	-	-	0	0	-	3.482	-	3.697	-	-	0	-	0.00%
2004-09-21	0	0.810	-	0.810	-	-	0	0	-	3.482	-	3.482	-	-	0	-	0.00%
2004-09-20	0	0.810	-	0.820	-	-	0	0	-	3.482	-	3.525	-	-	0	-	0.00%
2004-09-17	0	0.810	-	0.850	-	-	0	0	-	3.482	-	3.654	-	-	0	-	0.00%
2004-09-16	0	0.810	-	0.820	-	-	0	0	-	3.482	-	3.525	-	-	0	-	0.00%
2004-09-15	0	0.810	-	0.820	-	-	0	0	-	3.482	-	3.525	-	-	0	-	0.00%
2004-09-14	0	0.810	-	0.820	-	-	0	0	-	3.482	-	3.525	-	-	0	-	0.00%
2004-09-13	0	0.810	-	0.810	-	-	0	0	-	3.482	-	3.482	-	-	0	-	-1.22%
2004-09-10	0	0.820	-	0.820	-	-	0	0	-	3.525	-	3.525	-	-	0	-	0.00%
2004-09-09	0	0.820	-	0.820	-	-	0	0	-	3.525	-	3.525	-	-	0	-	0.00%
2004-09-08	0	0.820	-	0.840	-	-	0	0	-	3.525	-	3.611	-	-	0	-	0.00%
2004-09-07	0	0.820	-	0.850	-	-	0	0	-	3.525	-	3.654	-	-	0	-	2.50%
2004-09-06	0	0.800	0.800	0.850	0.780	0.800	20,000	15,800	0.7900	3.439	3.439	3.654	3.353	3.439	4,652	3.3963	0.00%
2004-09-03	0	0.800	-	0.850	-	-	0	0	-	3.439	-	3.654	-	-	0	-	0.00%
2004-09-02	0	0.800	-	0.850	-	-	0	0	-	3.439	-	3.654	-	-	0	-	0.00%
2004-09-01	0	0.800	0.730	0.850	-	-	0	0	-	3.439	3.138	3.654	-	-	0	-	0.00%
2004-08-31	0	0.800	-	0.850	-	-	0	0	-	3.439	-	3.654	-	-	0	-	0.00%
2004-08-30	0	0.800	0.730	0.820	-	-	4,000	2,800	0.7000	3.439	3.138	3.525	-	-	930	3.0093	0.00%
2004-08-27	0	0.800	0.720	0.830	-	-	2,000	1,360	0.6800	3.439	3.095	3.568	-	-	465	2.9234	0.00%
2004-08-26	0	0.800	0.800	0.850	0.800	0.800	5,000	4,000	0.8000	3.439	3.439	3.654	3.439	3.439	1,163	3.4393	0.00%
2004-08-25	0	0.800	0.700	0.800	-	-	0	0	-	3.439	3.009	3.439	-	-	0	-	0.00%
2004-08-24	0	0.800	-	0.850	-	-	0	0	-	3.439	-	3.654	-	-	0	-	0.00%
2004-08-23	0	0.800	0.800	0.850	0.800	0.800	10,000	8,000	0.8000	3.439	3.439	3.654	3.439	3.439	2,326	3.4393	0.00%
2004-08-20	0	0.800	-	0.850	-	-	0	0	-	3.439	-	3.654	-	-	0	-	0.00%
2004-08-19	0	0.800	-	0.850	-	-	0	0	-	3.439	-	3.654	-	-	0	-	0.00%
2004-08-18	0	0.800	-	0.800	0.800	0.800	5,000	4,000	0.8000	3.439	-	3.439	3.439	3.439	1,163	3.4393	0.00%
2004-08-17	0	0.800	0.800	0.900	-	-	0	0	-	3.439	3.439	3.869	-	-	0	-	0.00%
2004-08-16	0	0.800	0.800	0.850	-	-	0	0	-	3.439	3.439	3.654	-	-	0	-	0.00%
2004-08-13	0	0.800	0.800	0.850	-	-	0	0	-	3.439	3.439	3.654	-	-	0	-	0.00%
2004-08-12	0	0.800	0.800	0.900	0.800	0.800	40,000	32,000	0.8000	3.439	3.439	3.869	3.439	3.439	9,304	3.4393	0.00%
2004-08-11	0	0.800	0.800	0.900	0.800	0.800	55,000	44,000	0.8000	3.439	3.439	3.869	3.439	3.439	12,793	3.4393	0.00%
2004-08-10	0	0.800	0.800	0.840	0.800	0.830	615,000	492,150	0.8002	3.439	3.439	3.611	3.439	3.568	143,054	3.4403	0.00%
2004-08-09	0	0.800	0.800	0.870	0.800	0.800	26,000	20,560	0.7908	3.439	3.439	3.740	3.439	3.439	6,048	3.3996	0.00%
2004-08-06	0	0.800	0.800	0.850	0.800	0.800	225,000	180,000	0.8000	3.439	3.439	3.654	3.439	3.439	52,337	3.4393	-4.76%
2004-08-05	0	0.840	0.800	0.860	0.840	0.840	5,000	4,200	0.8400	3.611	3.439	3.697	3.611	3.611	1,163	3.6112	5.00%
2004-08-04	0	0.800	0.800	0.840	0.800	0.800	45,000	36,000	0.8000	3.439	3.439	3.611	3.439	3.439	10,467	3.4393	-4.76%
2004-08-03	0	0.840	-	0.840	-	-	0	0	-	3.611	-	3.611	-	-	0	-	0.00%
2004-08-02	0	0.840	-	0.840	-	-	0	0	-	3.611	-	3.611	-	-	0	-	0.00%
2004-07-30	0	0.840	-	0.840	0.840	0.840	5,000	4,200	0.8400	3.611	-	3.611	3.611	3.611	1,163	3.6112	-1.18%
2004-07-29	0	0.850	0.840	0.860	-	-	0	0	-	3.654	3.611	3.697	-	-	0	-	0.00%
2004-07-28	0	0.850	0.850	0.900	-	-	2,000	1,600	0.8000	3.654	3.654	3.869	-	-	465	3.4393	0.00%
2004-07-27	0	0.850	0.850	1.000	0.850	0.850	95,000	81,350	0.8563	3.654	3.654	4.299	3.654	3.654	22,098	3.6814	0.00%
2004-07-26	0	0.850	0.850	1.000	0.850	0.850	6,000	5,060	0.8433	3.654	3.654	4.299	3.654	3.654	1,396	3.6255	0.00%
2004-07-23	0	0.850	0.850	1.000	0.850	0.850	7,000	5,850	0.8357	3.654	3.654	4.299	3.654	3.654	1,628	3.5928	-3.41%
2004-07-22	0	0.880	0.850	0.950	0.880	0.880	500,000	440,000	0.8800	3.783	3.654	4.084	3.783	3.783	116,304	3.7832	0.00%
2004-07-21	0	0.880	0.880	0.920	0.850	0.850	28,000	23,650	0.8446	3.783	3.783	3.955	3.654	3.654	6,513	3.6312	2.33%
2004-07-20	0	0.860	0.850	1.000	-	-	0	0	-	3.697	3.654	4.299	-	-	0	-	0.00%
2004-07-19	0	0.860	0.860	0.960	0.860	0.860	5,000	4,300	0.8600	3.697	3.697	4.127	3.697	3.697	1,163	3.6972	-2.27%
2004-07-16	0	0.880	0.880	1.000	-	-	0	0	-	3.783	3.783	4.299	-	-	0	-	2.33%
2004-07-15	0	0.860	0.830	1.000	-	-	0	0	-	3.697	3.568	4.299	-	-	0	-	0.00%
2004-07-14	0	0.860	0.860	1.000	0.860	0.860	30,000	25,800	0.8600	3.697	3.697	4.299	3.697	3.697	6,978	3.6972	-2.27%
2004-07-13	0	0.880	0.880	0.990	0.860	0.860	30,000	25,800	0.8600	3.783	3.783	4.256	3.697	3.697	6,978	3.6972	0.00%
2004-07-12	0	0.880	0.840	1.000	-	-	0	0	-	3.783	3.611	4.299	-	-	0	-	0.00%
2004-07-09	0	0.880	-	1.000	-	-	0	0	-	3.783	-	4.299	-	-	0	-	0.00%
2004-07-08	0	0.880	0.840	1.000	-	-	0	0	-	3.783	3.611	4.299	-	-	0	-	0.00%
2004-07-07	0	0.880	-	1.000	-	-	0	0	-	3.783	-	4.299	-	-	0	-	0.00%
2004-07-06	0	0.880	0.840	1.000	-	-	0	0	-	3.783	3.611	4.299	-	-	0	-	0.00%
2004-07-05	0	0.880	0.840	0.940	-	-	0	0	-	3.783	3.611	4.041	-	-	0	-	2.33%
2004-07-02	0	0.860	0.840	1.000	-	-	0	0	-	3.697	3.611	4.299	-	-	0	-	0.00%
2004-06-30	0	0.860	0.860	0.910	-	-	0	0	-	3.697	3.697	3.912	-	-	0	-	2.38%
2004-06-29	0	0.840	0.840	0.890	0.840	0.850	30,000	25,300	0.8433	3.611	3.611	3.826	3.611	3.654	6,978	3.6255	-10.64%
2004-06-28	0	0.940	0.840	0.940	-	-	1,000	800	0.8000	4.041	3.611	4.041	-	-	233	3.4393	-6.00%
2004-06-25	0	1.000	0.840	1.000	0.840	1.000	715,000	601,800	0.8417	4.299	3.611	4.299	3.611	4.299	166,315	3.6184	13.64%
2004-06-24	0	0.880	0.840	0.880	0.880	0.880	8,000	6,740	0.8425	3.783	3.611	3.783	3.783	3.783	1,861	3.6220	4.76%
2004-06-23	0	0.840	0.840	0.910	-	-	0	0	-	3.611	3.611	3.912	-	-	0	-	0.00%
2004-06-21	0	0.840	0.840	0.860	0.840	0.870	136,000	115,000	0.8456	3.611	3.611	3.697	3.611	3.740	31,635	3.6352	0.00%
2004-06-18	0	0.840	0.850	0.870	0.840	0.950	265,000	225,100	0.8494	3.611	3.654	3.740	3.611	4.084	61,641	3.6518	-4.55%
2004-06-17	0	0.880	0.890	0.900	0.840	0.970	95,000	84,750	0.8921	3.783	3.826	3.869	3.611	4.170	22,098	3.8352	-15.38%
2004-06-16	0	1.040	0.850	1.050	-	-	0	0	-	4.471	3.654	4.514	-	-	0	-	0.00%
2004-06-15	0	1.040	-	1.040	-	-	0	0	-	4.471	-	4.471	-	-	0	-	0.00%
2004-06-14	0	1.040	0.930	1.040	1.000	1.080	22,000	22,510	1.0232	4.471	3.998	4.471	4.299	4.643	5,117	4.3987	5.05%
2004-06-11	0	0.990	0.920	1.070	-	-	0	0	-	4.256	3.955	4.600	-	-	0	-	0.00%
2004-06-10	0	0.990	0.930	1.070	0.960	0.960	10,000	9,600	0.9600	4.256	3.998	4.600	4.127	4.127	2,326	4.1271	-1.00%
2004-06-09	0	1.000	1.000	1.050	0.980	0.980	10,000	9,800	0.9800	4.299	4.299	4.514	4.213	4.213	2,326	4.2131	-10.71%
2004-06-08	0	1.120	0.850	1.120	1.110	1.160	20,000	22,550	1.1275	4.815	3.654	4.815	4.772	4.987	4,652	4.8472	6.67%
2004-06-07	0	1.050	0.930	1.050	-	-	15,000	15,750	1.0500	4.514	3.998	4.514	-	-	3,489	4.5140	0.00%
2004-06-04	0	1.050	0.910	1.050	-	-	0	0	-	4.514	3.912	4.514	-	-	0	-	-1.87%
2004-06-03	0	1.070	0.880	1.070	-	-	0	0	-	4.600	3.783	4.600	-	-	0	-	-1.83%
2004-06-02	0	1.090	0.870	1.090	1.060	1.100	20,000	21,600	1.0800	4.686	3.740	4.686	4.557	4.729	4,652	4.6430	11.22%
2004-06-01	0	0.980	0.980	1.080	0.950	0.960	50,000	47,600	0.9520	4.213	4.213	4.643	4.084	4.127	11,630	4.0927	-9.26%
2004-05-31	0	1.080	0.940	1.080	1.000	1.080	20,000	20,450	1.0225	4.643	4.041	4.643	4.299	4.643	4,652	4.3958	6.93%
2004-05-28	0	1.010	0.900	1.010	0.980	1.020	15,000	14,900	0.9933	4.342	3.869	4.342	4.213	4.385	3,489	4.2704	7.45%
2004-05-27	0	0.940	0.860	0.960	-	-	0	0	-	4.041	3.697	4.127	-	-	0	-	0.00%
2004-05-25	0	0.940	0.840	0.940	0.940	0.940	10,000	9,400	0.9400	4.041	3.611	4.041	4.041	4.041	2,326	4.0411	2.17%
2004-05-24	0	0.920	0.840	0.920	0.890	0.950	20,000	18,150	0.9075	3.955	3.611	3.955	3.826	4.084	4,652	3.9014	9.52%
2004-05-21	0	0.840	0.800	0.840	-	-	0	0	-	3.611	3.439	3.611	-	-	0	-	0.00%
2004-05-20	0	0.840	0.800	0.840	0.800	0.850	40,000	32,900	0.8225	3.611	3.439	3.611	3.439	3.654	9,304	3.5360	-4.55%
2004-05-19	0	0.880	0.790	0.880	0.800	0.880	164,000	135,700	0.8274	3.783	3.396	3.783	3.439	3.783	38,148	3.5572	6.02%
2004-05-18	0	0.830	0.760	0.830	0.880	0.880	150,000	132,000	0.8800	3.568	3.267	3.568	3.783	3.783	34,891	3.7832	3.75%
2004-05-17	0	0.800	0.740	0.800	-	-	0	0	-	3.439	3.181	3.439	-	-	0	-	-4.76%
2004-05-14	0	0.840	0.800	0.840	0.820	0.890	200,000	167,450	0.8373	3.611	3.439	3.611	3.525	3.826	46,522	3.5994	-3.45%
2004-05-13	0	0.870	0.770	0.870	0.800	0.870	140,000	113,550	0.8111	3.740	3.310	3.740	3.439	3.740	32,565	3.4869	3.57%
2004-05-12	0	0.840	0.800	0.840	0.820	0.840	20,000	16,600	0.8300	3.611	3.439	3.611	3.525	3.611	4,652	3.5682	5.00%
2004-05-11	0	0.800	0.770	0.800	0.770	0.880	123,000	99,460	0.8086	3.439	3.310	3.439	3.310	3.783	28,611	3.4763	-4.76%
2004-05-10	0	0.840	0.780	0.840	0.830	0.840	24,000	19,300	0.8042	3.611	3.353	3.611	3.568	3.611	5,583	3.4572	0.00%
2004-05-07	0	0.840	0.800	0.840	0.800	0.840	25,000	20,400	0.8160	3.611	3.439	3.611	3.439	3.611	5,815	3.5080	-3.45%
2004-05-06	0	0.870	0.800	0.870	0.830	0.870	92,000	78,100	0.8489	3.740	3.439	3.740	3.568	3.740	21,400	3.6495	2.35%
2004-05-05	0	0.850	0.810	0.850	-	-	0	0	-	3.654	3.482	3.654	-	-	0	-	-1.16%
2004-05-04	0	0.860	0.840	0.860	0.850	0.880	90,000	77,100	0.8567	3.697	3.611	3.697	3.654	3.783	20,935	3.6829	0.00%
2004-05-03	0	0.860	0.830	0.870	0.840	0.870	35,000	29,800	0.8514	3.697	3.568	3.740	3.611	3.740	8,141	3.6604	2.38%
2004-04-30	0	0.840	-	0.850	0.840	0.840	100,000	84,000	0.8400	3.611	-	3.654	3.611	3.611	23,261	3.6112	-2.33%
2004-04-29	0	0.860	0.810	0.860	0.810	0.910	85,000	71,550	0.8418	3.697	3.482	3.697	3.482	3.912	19,772	3.6188	-1.15%
2004-04-28	0	0.870	0.880	0.930	0.860	0.860	20,000	17,200	0.8600	3.740	3.783	3.998	3.697	3.697	4,652	3.6972	-8.42%
2004-04-27	0	0.950	0.880	0.960	0.860	0.950	330,000	294,550	0.8926	4.084	3.783	4.127	3.697	4.084	76,761	3.8372	-1.04%
2004-04-26	0	0.960	0.830	1.040	-	-	0	0	-	4.127	3.568	4.471	-	-	0	-	0.00%
2004-04-23	0	0.960	0.880	0.960	0.870	1.050	125,000	111,650	0.8932	4.127	3.783	4.127	3.740	4.514	29,076	3.8399	5.49%
2004-04-22	0	0.910	0.860	0.910	0.830	1.030	230,000	213,450	0.9280	3.912	3.697	3.912	3.568	4.428	53,500	3.9897	-4.21%
2004-04-21	0	0.950	0.890	0.950	0.900	0.950	25,000	22,750	0.9100	4.084	3.826	4.084	3.869	4.084	5,815	3.9122	-2.06%
2004-04-20	0	0.970	0.900	0.970	0.870	0.970	390,000	356,000	0.9128	4.170	3.869	4.170	3.740	4.170	90,717	3.9243	-5.83%
2004-04-19	0	1.030	0.920	1.030	1.040	1.050	143,000	149,140	1.0429	4.428	3.955	4.428	4.471	4.514	33,263	4.4837	3.00%
2004-04-16	0	1.000	0.850	1.050	-	-	0	0	-	4.299	3.654	4.514	-	-	0	-	0.00%
2004-04-15	0	1.000	0.940	1.000	0.930	1.000	65,000	61,700	0.9492	4.299	4.041	4.299	3.998	4.299	15,120	4.0808	-4.76%
2004-04-14	0	1.050	0.960	1.050	0.910	1.050	60,000	56,700	0.9450	4.514	4.127	4.514	3.912	4.514	13,957	4.0626	-4.55%
2004-04-13	0	1.100	0.900	1.100	-	-	0	0	-	4.729	3.869	4.729	-	-	0	-	-0.90%
2004-04-08	0	1.110	1.020	1.110	1.110	1.110	20,000	22,200	1.1100	4.772	4.385	4.772	4.772	4.772	4,652	4.7720	0.91%
2004-04-07	0	1.100	1.010	1.100	1.120	1.120	20,000	22,400	1.1200	4.729	4.342	4.729	4.815	4.815	4,652	4.8150	0.92%
2004-04-06	0	1.090	1.020	1.100	1.080	1.140	115,000	126,100	1.0965	4.686	4.385	4.729	4.643	4.901	26,750	4.7140	9.00%
2004-04-02	0	1.000	0.950	1.000	1.020	1.020	10,000	10,200	1.0200	4.299	4.084	4.299	4.385	4.385	2,326	4.3851	-3.85%
2004-04-01	0	1.040	0.970	1.040	1.040	1.040	100,000	104,000	1.0400	4.471	4.170	4.471	4.471	4.471	23,261	4.4710	-0.95%
2004-03-31	0	1.050	1.010	1.050	1.000	1.050	175,000	178,000	1.0171	4.514	4.342	4.514	4.299	4.514	40,706	4.3728	5.00%
2004-03-30	0	1.000	0.960	1.090	1.000	1.180	400,000	445,450	1.1136	4.299	4.127	4.686	4.299	5.073	93,043	4.7876	-12.28%
2004-03-29	0	1.140	1.050	1.140	1.100	1.170	340,000	388,500	1.1426	4.901	4.514	4.901	4.729	5.030	79,087	4.9123	-5.79%
2004-03-26	0	1.210	1.080	1.210	1.240	1.240	100,000	124,000	1.2400	5.202	4.643	5.202	5.331	5.331	23,261	5.3308	0.00%
2004-03-25	0	1.210	1.060	1.210	1.220	1.250	130,000	161,000	1.2385	5.202	4.557	5.202	5.245	5.374	30,239	5.3242	-2.42%
2004-03-24	0	1.240	1.010	1.240	-	-	0	0	-	5.331	4.342	5.331	-	-	0	-	0.00%
2004-03-23	0	1.240	1.010	1.240	-	-	0	0	-	5.331	4.342	5.331	-	-	0	-	-0.80%
2004-03-22	0	1.250	-	1.250	-	-	0	0	-	5.374	-	5.374	-	-	0	-	0.00%
2004-03-19	0	1.250	1.180	1.280	-	-	0	0	-	5.374	5.073	5.503	-	-	0	-	0.00%
2004-03-18	0	1.250	1.170	1.300	-	-	0	0	-	5.374	5.030	5.589	-	-	0	-	0.00%
2004-03-17	0	1.250	1.210	1.250	-	-	0	0	-	5.374	5.202	5.374	-	-	0	-	-3.85%
2004-03-16	0	1.300	1.190	1.300	1.190	1.310	30,000	36,850	1.2283	5.589	5.116	5.589	5.116	5.632	6,978	5.2807	4.84%
2004-03-15	0	1.240	1.160	1.240	1.160	1.240	31,400	36,940	1.1764	5.331	4.987	5.331	4.987	5.331	7,304	5.0576	5.08%
2004-03-12	0	1.180	1.170	1.260	1.160	1.200	96,400	113,140	1.1737	5.073	5.030	5.417	4.987	5.159	22,423	5.0456	-6.35%
2004-03-11	0	1.260	1.200	1.260	1.300	1.300	23,000	29,450	1.2804	5.417	5.159	5.417	5.589	5.589	5,350	5.5047	1.61%
2004-03-10	0	1.240	1.240	1.270	1.240	1.280	107,000	135,620	1.2675	5.331	5.331	5.460	5.331	5.503	24,889	5.4490	-3.88%
2004-03-09	0	1.290	1.270	1.290	1.250	1.300	458,000	586,290	1.2801	5.546	5.460	5.546	5.374	5.589	106,535	5.5033	2.38%
2004-03-08	0	1.260	1.260	1.270	1.180	1.270	574,000	698,640	1.2171	5.417	5.417	5.460	5.073	5.460	133,517	5.2326	6.78%
2004-03-05	0	1.180	1.180	1.190	1.160	1.200	260,000	305,600	1.1754	5.073	5.073	5.116	4.987	5.159	60,478	5.0531	3.51%
2004-03-04	0	1.140	1.130	1.140	1.100	1.150	214,000	243,070	1.1358	4.901	4.858	4.901	4.729	4.944	49,778	4.8831	1.79%
2004-03-03	0	1.120	1.120	1.150	1.120	1.150	44,000	49,650	1.1284	4.815	4.815	4.944	4.815	4.944	10,235	4.8511	-5.08%
2004-03-02	0	1.180	1.120	1.180	1.110	1.190	14,000	15,780	1.1271	5.073	4.815	5.073	4.772	5.116	3,257	4.8457	3.51%
2004-03-01	0	1.140	1.090	1.140	1.080	1.140	297,000	327,780	1.1036	4.901	4.686	4.901	4.643	4.901	69,085	4.7446	0.00%
2004-02-27	0	1.140	1.140	1.190	1.120	1.180	51,090	58,699	1.1489	4.901	4.901	5.116	4.815	5.073	11,884	4.9393	-6.56%
2004-02-26	0	1.220	1.120	1.220	1.130	1.240	152,000	180,360	1.1866	5.245	4.815	5.245	4.858	5.331	35,356	5.1012	7.02%
2004-02-25	0	1.140	1.130	1.150	1.130	1.170	315,000	361,500	1.1476	4.901	4.858	4.944	4.858	5.030	73,272	4.9337	-4.20%
2004-02-24	0	1.190	1.160	1.190	1.160	1.210	269,400	316,272	1.1740	5.116	4.987	5.116	4.987	5.202	62,665	5.0471	-0.83%
2004-02-23	0	1.200	1.180	1.200	1.200	1.210	180,000	217,400	1.2078	5.159	5.073	5.159	5.159	5.202	41,870	5.1923	-0.83%
2004-02-20	0	1.210	1.210	1.220	1.130	1.230	798,800	945,462	1.1836	5.202	5.202	5.245	4.858	5.288	185,808	5.0884	9.01%
2004-02-19	0	1.110	1.110	1.130	1.110	1.110	185,000	205,070	1.1085	4.772	4.772	4.858	4.772	4.772	43,033	4.7655	-3.48%
2004-02-18	0	1.150	1.120	1.150	1.080	1.150	235,600	263,080	1.1166	4.944	4.815	4.944	4.643	4.944	54,803	4.8005	1.77%
2004-02-17	0	1.130	1.080	1.130	1.090	1.130	83,000	91,990	1.1083	4.858	4.643	4.858	4.686	4.858	19,307	4.7647	2.73%
2004-02-16	0	1.100	1.100	1.120	1.100	1.130	247,000	275,200	1.1142	4.729	4.729	4.815	4.729	4.858	57,454	4.7899	0.00%
2004-02-13	0	1.100	1.090	1.100	1.090	1.160	715,000	808,410	1.1306	4.729	4.686	4.729	4.686	4.987	166,315	4.8607	-5.17%
2004-02-12	0	1.160	1.170	1.180	1.150	1.170	453,000	526,190	1.1616	4.987	5.030	5.073	4.944	5.030	105,372	4.9937	2.65%
2004-02-11	0	1.130	1.120	1.140	1.080	1.160	1,925,000	2,136,010	1.1096	4.858	4.815	4.901	4.643	4.987	447,771	4.7703	8.65%
2004-02-10	0	1.040	1.040	1.080	1.000	1.120	742,000	768,830	1.0362	4.471	4.471	4.643	4.299	4.815	172,595	4.4545	4.00%
2004-02-09	0	1.000	0.950	1.010	0.950	1.010	214,472	209,380	0.9763	4.299	4.084	4.342	4.084	4.342	49,888	4.1970	7.53%
2004-02-06	0	0.930	0.930	0.990	0.900	0.950	156,000	142,870	0.9158	3.998	3.998	4.256	3.869	4.084	36,287	3.9372	-2.11%
2004-02-05	0	0.950	0.950	1.000	0.870	1.000	405,000	378,750	0.9352	4.084	4.084	4.299	3.740	4.299	94,206	4.0204	5.56%
2004-02-04	0	0.900	0.870	0.900	0.900	0.920	770,000	694,800	0.9023	3.869	3.740	3.869	3.869	3.955	179,108	3.8792	3.45%
2004-02-03	0	0.870	0.860	0.910	0.840	0.870	320,000	273,250	0.8539	3.740	3.697	3.912	3.611	3.740	74,435	3.6710	-1.14%
2004-02-02	0	0.880	0.880	0.910	0.840	0.880	50,000	42,800	0.8560	3.783	3.783	3.912	3.611	3.783	11,630	3.6800	-4.35%
2004-01-30	0	0.920	0.860	0.920	0.860	0.920	72,000	64,600	0.8972	3.955	3.697	3.955	3.697	3.955	16,748	3.8572	-1.08%
2004-01-29	0	0.930	0.850	0.950	0.850	0.930	70,000	63,500	0.9071	3.998	3.654	4.084	3.654	3.998	16,283	3.8999	9.41%
2004-01-28	0	0.850	0.850	0.950	0.800	0.920	95,000	80,950	0.8521	3.654	3.654	4.084	3.439	3.955	22,098	3.6633	-8.60%
2004-01-27	0	0.930	0.900	0.930	0.870	0.930	100,000	90,000	0.9000	3.998	3.869	3.998	3.740	3.998	23,261	3.8692	-3.12%
2004-01-26	0	0.960	0.800	0.990	0.960	0.960	112,000	107,100	0.9563	4.127	3.439	4.256	4.127	4.127	26,052	4.1110	3.23%
2004-01-21	0	0.930	-	-	0.800	0.930	15,729	13,219	0.8404	3.998	-	-	3.439	3.998	3,659	3.6130	1.09%
2004-01-20	0	0.920	0.880	0.920	0.900	0.920	102,800	93,352	0.9081	3.955	3.783	3.955	3.869	3.955	23,912	3.9040	6.98%
2004-01-19	0	0.860	0.860	0.940	0.800	0.860	30,000	24,600	0.8200	3.697	3.697	4.041	3.439	3.697	6,978	3.5252	2.38%
2004-01-16	0	0.840	0.800	0.880	0.840	0.900	200,000	176,300	0.8815	3.611	3.439	3.783	3.611	3.869	46,522	3.7896	-6.67%
2004-01-15	0	0.900	0.800	0.950	0.900	0.900	150,000	135,000	0.9000	3.869	3.439	4.084	3.869	3.869	34,891	3.8692	0.00%
2004-01-14	0	0.900	0.800	0.930	-	-	0	0	-	3.869	3.439	3.998	-	-	0	-	0.00%
2004-01-13	0	0.900	0.850	0.980	-	-	4,000	3,200	0.8000	3.869	3.654	4.213	-	-	930	3.4393	0.00%
2004-01-12	0	0.900	0.800	0.900	0.900	0.900	104,000	93,400	0.8981	3.869	3.439	3.869	3.869	3.869	24,191	3.8609	0.00%
2004-01-09	0	0.900	0.800	0.900	0.900	0.900	24,000	21,440	0.8933	3.869	3.439	3.869	3.869	3.869	5,583	3.8405	0.00%
2004-01-08	0	0.900	0.800	0.920	0.800	0.900	73,600	64,382	0.8748	3.869	3.439	3.955	3.439	3.869	17,120	3.7606	0.00%
2004-01-07	0	0.900	0.850	0.900	0.880	0.900	115,400	102,580	0.8889	3.869	3.654	3.869	3.783	3.869	26,843	3.8215	0.00%
2004-01-06	0	0.900	0.880	0.900	0.900	1.000	105,000	97,600	0.9295	3.869	3.783	3.869	3.869	4.299	24,424	3.9961	0.00%
2004-01-05	0	0.900	0.800	0.970	0.860	0.900	52,000	46,340	0.8912	3.869	3.439	4.170	3.697	3.869	12,096	3.8311	0.00%
2004-01-02	0	0.900	0.700	0.920	-	-	0	0	-	3.869	3.009	3.955	-	-	0	-	0.00%
2003-12-31	0	0.900	0.700	0.900	0.890	0.900	37,000	32,560	0.8800	3.869	3.009	3.869	3.826	3.869	8,607	3.7832	2.27%
2003-12-30	0	0.880	-	0.950	0.880	0.880	448,704	394,603	0.8794	3.783	-	4.084	3.783	3.783	104,372	3.7807	2.33%
2003-12-29	0	0.860	0.800	0.860	-	-	0	0	-	3.697	3.439	3.697	-	-	0	-	-4.44%
2003-12-24	0	0.900	0.760	0.900	-	-	0	0	-	3.869	3.267	3.869	-	-	0	-	0.00%
2003-12-23	0	0.900	0.720	0.900	-	-	2,400	1,632	0.6800	3.869	3.095	3.869	-	-	558	2.9234	0.00%
2003-12-22	0	0.900	0.800	0.900	-	-	0	0	-	3.869	3.439	3.869	-	-	0	-	0.00%
2003-12-19	0	0.900	0.700	0.900	-	-	0	0	-	3.869	3.009	3.869	-	-	0	-	-2.17%
2003-12-18	0	0.920	0.700	0.920	-	-	4,000	2,800	0.7000	3.955	3.009	3.955	-	-	930	3.0093	0.00%
2003-12-17	0	0.920	-	1.000	0.800	0.920	265,000	232,700	0.8781	3.955	-	4.299	3.439	3.955	61,641	3.7751	4.55%
2003-12-16	0	0.880	0.840	0.880	0.840	0.910	134,000	118,900	0.8873	3.783	3.611	3.783	3.611	3.912	31,170	3.8146	-4.35%
2003-12-15	0	0.920	0.830	0.920	0.850	0.920	410,000	353,400	0.8620	3.955	3.568	3.955	3.654	3.955	95,369	3.7056	-1.08%
2003-12-12	0	0.930	0.870	0.940	0.860	0.930	42,000	38,140	0.9081	3.998	3.740	4.041	3.697	3.998	9,770	3.9040	-1.06%
2003-12-11	0	0.940	0.880	0.940	0.860	0.940	270,000	235,200	0.8711	4.041	3.783	4.041	3.697	4.041	62,804	3.7450	1.08%
2003-12-10	0	0.930	0.880	0.940	0.900	0.930	27,229	24,772	0.9098	3.998	3.783	4.041	3.869	3.998	6,334	3.9111	0.00%
2003-12-09	0	0.930	0.650	0.930	-	-	0	0	-	3.998	2.794	3.998	-	-	0	-	-2.11%
2003-12-08	0	0.950	0.750	0.950	0.930	0.950	559,200	529,910	0.9476	4.084	3.224	4.084	3.998	4.084	130,075	4.0739	1.06%
2003-12-05	0	0.940	0.700	0.940	-	-	0	0	-	4.041	3.009	4.041	-	-	0	-	0.00%
2003-12-04	0	0.940	0.600	0.940	-	-	0	0	-	4.041	2.579	4.041	-	-	0	-	0.00%
2003-12-03	0	0.940	0.750	0.940	-	-	0	0	-	4.041	3.224	4.041	-	-	0	-	-1.05%
2003-12-02	0	0.950	0.700	0.950	0.940	0.950	150,000	141,850	0.9457	4.084	3.009	4.084	4.041	4.084	34,891	4.0655	0.00%
2003-12-01	0	0.950	-	0.950	0.950	0.950	21,000	19,850	0.9452	4.084	-	4.084	4.084	4.084	4,885	4.0636	-3.06%
2003-11-28	0	0.980	-	0.980	-	-	0	0	-	4.213	-	4.213	-	-	0	-	0.00%
2003-11-27	0	0.980	0.950	0.980	0.930	0.990	425,000	405,650	0.9545	4.213	4.084	4.213	3.998	4.256	98,859	4.1033	3.16%
2003-11-26	0	0.950	-	0.950	0.930	0.950	10,000	9,400	0.9400	4.084	-	4.084	3.998	4.084	2,326	4.0411	-3.06%
2003-11-25	0	0.980	-	0.980	0.910	0.980	573,200	537,202	0.9372	4.213	-	4.213	3.912	4.213	133,331	4.0291	-3.92%
2003-11-24	0	1.020	-	1.020	-	-	0	0	-	4.385	-	4.385	-	-	0	-	0.00%
2003-11-21	0	1.020	1.000	1.020	0.980	1.080	317,400	326,404	1.0284	4.385	4.299	4.385	4.213	4.643	73,830	4.4210	-5.56%
2003-11-20	0	1.080	-	1.080	-	-	0	0	-	4.643	-	4.643	-	-	0	-	-1.82%
2003-11-19	0	1.100	1.020	1.110	1.050	1.100	685,800	737,050	1.0747	4.729	4.385	4.772	4.514	4.729	159,523	4.6203	3.77%
2003-11-18	0	1.060	1.050	1.090	1.030	1.120	294,000	316,180	1.0754	4.557	4.514	4.686	4.428	4.815	68,387	4.6234	-5.36%
2003-11-17	0	1.120	1.100	1.120	1.000	1.140	1,240,200	1,337,620	1.0786	4.815	4.729	4.815	4.299	4.901	288,481	4.6368	8.74%
2003-11-14	0	1.030	0.980	1.050	0.930	1.030	318,000	311,190	0.9786	4.428	4.213	4.514	3.998	4.428	73,969	4.2070	10.75%
2003-11-13	0	0.930	0.890	0.930	0.900	0.930	145,000	131,000	0.9034	3.998	3.826	3.998	3.869	3.998	33,728	3.8840	4.49%
2003-11-12	0	0.890	0.900	0.950	0.880	0.920	473,200	425,084	0.8983	3.826	3.869	4.084	3.783	3.955	110,070	3.8619	-1.11%
2003-11-11	0	0.900	0.890	0.980	0.800	0.900	395,000	340,800	0.8628	3.869	3.826	4.213	3.439	3.869	91,880	3.7092	11.11%
2003-11-10	0	0.810	0.820	0.830	0.750	0.810	409,000	320,480	0.7836	3.482	3.525	3.568	3.224	3.482	95,137	3.3686	3.85%
2003-11-07	0	0.780	0.760	0.780	0.750	0.780	497,800	382,138	0.7677	3.353	3.267	3.353	3.224	3.353	115,792	3.3002	8.33%
2003-11-06	0	0.720	0.720	0.800	0.700	0.740	39,000	27,720	0.7108	3.095	3.095	3.439	3.009	3.181	9,072	3.0556	0.00%
2003-11-05	0	0.720	0.710	0.800	0.660	0.720	23,000	15,600	0.6783	3.095	3.052	3.439	2.837	3.095	5,350	2.9159	0.00%
2003-11-04	0	0.720	0.630	0.720	0.710	0.720	70,000	50,000	0.7143	3.095	2.708	3.095	3.052	3.095	16,283	3.0708	9.09%
2003-11-03	0	0.660	0.600	0.730	0.660	0.720	138,000	96,150	0.6967	2.837	2.579	3.138	2.837	3.095	32,100	2.9953	-8.33%
2003-10-31	0	0.720	0.720	0.750	0.720	0.740	40,000	29,200	0.7300	3.095	3.095	3.224	3.095	3.181	9,304	3.1383	-2.70%
2003-10-30	0	0.740	0.740	0.780	0.740	0.740	27,000	19,880	0.7363	3.181	3.181	3.353	3.181	3.181	6,280	3.1654	-2.63%
2003-10-29	0	0.760	0.720	0.760	0.770	0.770	13,000	9,650	0.7423	3.267	3.095	3.267	3.310	3.310	3,024	3.1912	-2.56%
2003-10-28	0	0.780	0.740	0.780	0.740	0.780	277,000	211,200	0.7625	3.353	3.181	3.353	3.181	3.353	64,433	3.2778	6.85%
2003-10-27	0	0.730	0.700	0.760	0.730	0.770	195,000	143,950	0.7382	3.138	3.009	3.267	3.138	3.310	45,359	3.1736	0.00%
2003-10-24	0	0.730	0.700	0.750	0.700	0.730	1,050,000	757,000	0.7210	3.138	3.009	3.224	3.009	3.138	244,239	3.0994	2.82%
2003-10-23	0	0.710	0.710	0.720	0.680	0.720	645,000	462,800	0.7175	3.052	3.052	3.095	2.923	3.095	150,032	3.0847	-1.39%
2003-10-22	0	0.720	0.680	0.740	0.720	0.720	10,000	7,200	0.7200	3.095	2.923	3.181	3.095	3.095	2,326	3.0953	0.00%
2003-10-21	0	0.720	0.680	0.720	0.680	0.720	410,000	290,800	0.7093	3.095	2.923	3.095	2.923	3.095	95,369	3.0492	1.41%
2003-10-20	0	0.710	0.700	0.740	0.710	0.710	50,000	35,500	0.7100	3.052	3.009	3.181	3.052	3.052	11,630	3.0523	-5.33%
2003-10-17	0	0.750	0.720	0.750	0.680	0.750	607,000	434,860	0.7164	3.224	3.095	3.224	2.923	3.224	141,193	3.0799	2.74%
2003-10-16	0	0.730	0.710	0.730	0.700	0.750	700,600	503,096	0.7181	3.138	3.052	3.138	3.009	3.224	162,965	3.0871	8.96%
2003-10-15	0	0.670	0.640	0.680	0.640	0.670	202,000	132,500	0.6559	2.880	2.751	2.923	2.751	2.880	46,987	2.8199	8.06%
2003-10-14	0	0.620	0.620	0.650	0.620	0.640	365,000	228,550	0.6262	2.665	2.665	2.794	2.665	2.751	84,902	2.6919	0.00%
2003-10-13	0	0.620	0.620	0.650	0.610	0.620	413,000	254,910	0.6172	2.665	2.665	2.794	2.622	2.665	96,067	2.6535	1.64%
2003-10-10	0	0.610	0.610	0.620	0.600	0.620	317,000	192,630	0.6077	2.622	2.622	2.665	2.579	2.665	73,737	2.6124	0.00%
2003-10-09	0	0.610	0.590	0.620	-	-	4,000	2,040	0.5100	2.622	2.536	2.665	-	-	930	2.1925	0.00%
2003-10-08	0	0.610	0.600	0.620	0.600	0.640	205,000	125,550	0.6124	2.622	2.579	2.665	2.579	2.751	47,685	2.6329	8.93%
2003-10-07	0	0.560	0.560	0.610	0.530	0.610	36,000	20,430	0.5675	2.407	2.407	2.622	2.279	2.622	8,374	2.4397	-5.08%
2003-10-06	0	0.590	0.560	0.610	0.590	0.590	60,000	35,400	0.5900	2.536	2.407	2.622	2.536	2.536	13,957	2.5365	1.72%
2003-10-03	0	0.580	0.580	0.600	0.560	0.560	5,000	2,800	0.5600	2.493	2.493	2.579	2.407	2.407	1,163	2.4075	0.00%
2003-10-02	0	0.580	0.580	0.600	0.580	0.630	508,200	297,796	0.5860	2.493	2.493	2.579	2.493	2.708	118,212	2.5192	0.00%
2003-09-30	0	0.580	0.580	0.630	0.560	0.610	41,000	23,630	0.5763	2.493	2.493	2.708	2.407	2.622	9,537	2.4777	-4.92%
2003-09-29	0	0.610	0.570	0.610	-	-	0	0	-	2.622	2.450	2.622	-	-	0	-	0.00%
2003-09-26	0	0.610	0.600	0.620	0.600	0.610	53,000	31,980	0.6034	2.622	2.579	2.665	2.579	2.622	12,328	2.5940	-3.17%
2003-09-25	0	0.630	0.610	0.630	0.610	0.630	170,000	104,100	0.6124	2.708	2.622	2.708	2.622	2.708	39,543	2.6325	3.28%
2003-09-24	0	0.610	0.610	0.620	0.610	0.630	365,000	227,750	0.6240	2.622	2.622	2.665	2.622	2.708	84,902	2.6825	0.00%
2003-09-23	0	0.610	0.600	0.620	0.560	0.610	603,000	357,300	0.5925	2.622	2.579	2.665	2.407	2.622	140,263	2.5474	3.39%
2003-09-22	0	0.590	0.580	0.590	0.590	0.620	575,800	347,306	0.6032	2.536	2.493	2.536	2.536	2.665	133,936	2.5931	-6.35%
2003-09-19	0	0.630	0.600	0.660	0.630	0.740	699,200	459,070	0.6566	2.708	2.579	2.837	2.708	3.181	162,640	2.8226	-14.86%
2003-09-18	0	0.740	0.710	0.740	0.700	0.760	392,000	285,450	0.7282	3.181	3.052	3.181	3.009	3.267	91,183	3.1305	-2.63%
2003-09-17	0	0.760	0.700	0.760	0.760	0.780	184,000	140,040	0.7611	3.267	3.009	3.267	3.267	3.353	42,800	3.2720	-2.56%
2003-09-16	0	0.780	0.760	0.780	0.760	0.780	320,000	246,800	0.7713	3.353	3.267	3.353	3.267	3.353	74,435	3.3157	6.85%
2003-09-15	0	0.730	0.720	0.730	0.730	0.730	35,400	25,680	0.7254	3.138	3.095	3.138	3.138	3.138	8,234	3.1186	-7.59%
2003-09-11	0	0.790	0.750	0.790	0.700	0.790	70,000	53,100	0.7586	3.396	3.224	3.396	3.009	3.396	16,283	3.2612	-2.47%
2003-09-10	0	0.810	0.720	0.810	0.790	0.830	70,000	56,100	0.8014	3.482	3.095	3.482	3.396	3.568	16,283	3.4454	2.53%
2003-09-09	1	0.790	-	-	-	-	0	0	-	3.396	-	-	-	-	0	-	0.00%
2003-09-08	1	0.790	-	-	-	-	0	0	-	3.396	-	-	-	-	0	-	0.00%
2003-09-05	1	0.790	-	-	-	-	0	0	-	3.396	-	-	-	-	0	-	0.00%
2003-09-04	1	0.790	-	-	-	-	0	0	-	3.396	-	-	-	-	0	-	0.00%
2003-09-03	0	0.790	0.790	0.820	0.770	0.820	1,085,000	859,050	0.7918	3.396	3.396	3.525	3.310	3.525	252,380	3.4038	2.60%
2003-09-02	0	0.770	0.760	0.790	0.770	0.770	125,000	96,250	0.7700	3.310	3.267	3.396	3.310	3.310	29,076	3.3103	0.00%
2003-09-01	0	0.770	0.770	0.810	-	-	0	0	-	3.310	3.310	3.482	-	-	0	-	0.00%
2003-08-29	0	0.770	0.760	0.800	0.750	0.800	102,000	78,900	0.7735	3.310	3.267	3.439	3.224	3.439	23,726	3.3255	2.67%
2003-08-28	0	0.750	0.750	0.770	0.750	0.750	35,000	26,250	0.7500	3.224	3.224	3.310	3.224	3.224	8,141	3.2243	-1.32%
2003-08-27	0	0.760	0.750	0.780	0.760	0.780	146,000	113,530	0.7776	3.267	3.224	3.353	3.267	3.353	33,961	3.3430	-2.56%
2003-08-26	0	0.780	0.780	0.800	0.780	0.840	143,000	114,490	0.8006	3.353	3.353	3.439	3.353	3.611	33,263	3.4420	-2.50%
2003-08-25	0	0.800	0.800	0.820	0.790	0.810	105,000	83,900	0.7990	3.439	3.439	3.525	3.396	3.482	24,424	3.4352	-2.44%
2003-08-22	0	0.820	0.790	0.840	0.820	0.820	10,600	8,132	0.7672	3.525	3.396	3.611	3.525	3.525	2,466	3.2981	-1.20%
2003-08-21	0	0.830	0.820	0.830	0.780	0.840	330,000	272,010	0.8243	3.568	3.525	3.568	3.353	3.611	76,761	3.5436	10.67%
2003-08-20	0	0.750	0.750	0.810	0.750	0.750	20,000	15,000	0.7500	3.224	3.224	3.482	3.224	3.224	4,652	3.2243	-8.54%
2003-08-19	0	0.820	0.780	0.820	0.820	0.820	85,000	68,700	0.8082	3.525	3.353	3.525	3.525	3.525	19,772	3.4747	2.50%
2003-08-18	0	0.800	0.800	0.810	0.800	0.820	252,200	205,964	0.8167	3.439	3.439	3.482	3.439	3.525	58,664	3.5109	2.56%
2003-08-15	0	0.780	0.780	0.840	0.780	0.780	24,000	18,450	0.7688	3.353	3.353	3.611	3.353	3.353	5,583	3.3049	-7.14%
2003-08-14	0	0.840	0.760	0.840	0.760	0.840	60,000	48,400	0.8067	3.611	3.267	3.611	3.267	3.611	13,957	3.4679	2.44%
2003-08-13	0	0.820	0.810	0.850	0.800	0.820	104,800	85,146	0.8125	3.525	3.482	3.654	3.439	3.525	24,377	3.4928	0.00%
2003-08-12	0	0.820	0.820	0.830	0.810	0.820	56,200	45,936	0.8174	3.525	3.525	3.568	3.482	3.525	13,073	3.5139	1.23%
2003-08-11	0	0.810	0.800	0.850	0.810	0.820	52,400	42,548	0.8120	3.482	3.439	3.654	3.482	3.525	12,189	3.4908	-1.22%
2003-08-08	0	0.820	0.820	0.860	0.800	0.820	48,000	38,850	0.8094	3.525	3.525	3.697	3.439	3.525	11,165	3.4796	-3.53%
2003-08-07	0	0.850	0.800	0.880	0.820	0.850	91,000	76,980	0.8459	3.654	3.439	3.783	3.525	3.654	21,167	3.6367	0.00%
2003-08-06	0	0.850	0.840	0.900	0.830	0.850	120,000	101,000	0.8417	3.654	3.611	3.869	3.568	3.654	27,913	3.6184	2.41%
2003-08-05	0	0.830	0.800	0.840	0.820	0.830	87,000	71,640	0.8234	3.568	3.439	3.611	3.525	3.568	20,237	3.5401	3.75%
2003-08-04	0	0.800	0.780	0.830	0.780	0.800	18,000	14,440	0.8022	3.439	3.353	3.568	3.353	3.439	4,187	3.4488	-3.61%
2003-08-01	0	0.830	0.810	0.840	0.810	0.880	430,200	365,778	0.8503	3.568	3.482	3.611	3.482	3.783	100,068	3.6553	-3.49%
2003-07-31	0	0.860	0.840	0.880	0.750	0.860	467,851	385,868	0.8248	3.697	3.611	3.783	3.224	3.697	108,826	3.5457	16.22%
2003-07-30	0	0.740	0.730	0.750	0.720	0.740	148,000	107,110	0.7237	3.181	3.138	3.224	3.095	3.181	34,426	3.1113	5.71%
2003-07-29	0	0.700	0.620	0.730	0.700	0.700	120,000	83,800	0.6983	3.009	2.665	3.138	3.009	3.009	27,913	3.0022	-4.11%
2003-07-28	0	0.730	0.730	0.740	0.720	0.730	224,400	163,086	0.7268	3.138	3.138	3.181	3.095	3.138	52,197	3.1244	-1.35%
2003-07-25	0	0.740	0.740	0.760	0.740	0.750	222,000	164,490	0.7409	3.181	3.181	3.267	3.181	3.224	51,639	3.1854	-2.63%
2003-07-24	0	0.760	0.740	0.780	0.760	0.760	100,000	76,000	0.7600	3.267	3.181	3.353	3.267	3.267	23,261	3.2673	5.56%
2003-07-23	0	0.720	0.710	0.740	0.720	0.800	198,600	152,270	0.7667	3.095	3.052	3.181	3.095	3.439	46,196	3.2962	-4.00%
2003-07-22	0	0.750	0.680	0.750	-	-	91,000	68,170	0.7491	3.224	2.923	3.224	-	-	21,167	3.2205	0.00%
2003-07-21	0	0.750	0.730	0.760	0.680	0.750	1,085,800	787,504	0.7253	3.224	3.138	3.267	2.923	3.224	252,566	3.1180	7.14%
2003-07-18	0	0.700	0.680	0.730	0.630	0.700	105,000	71,210	0.6782	3.009	2.923	3.138	2.708	3.009	24,424	2.9156	11.11%
2003-07-17	0	0.630	0.630	0.650	0.630	0.660	547,000	354,870	0.6488	2.708	2.708	2.794	2.708	2.837	127,237	2.7891	1.61%
2003-07-16	0	0.620	0.620	-	0.620	0.620	43,000	26,450	0.6151	2.665	2.665	-	2.665	2.665	10,002	2.6444	-1.59%
2003-07-15	0	0.630	0.620	-	-	-	0	0	-	2.708	2.665	-	-	-	0	-	0.00%
2003-07-14	0	0.630	0.500	0.630	0.670	0.670	2,000	1,340	0.6700	2.708	2.150	2.708	2.880	2.880	465	2.8804	5.00%
2003-07-11	0	0.600	0.520	0.600	-	-	0	0	-	2.579	2.236	2.579	-	-	0	-	0.00%
2003-07-10	0	0.600	0.590	0.620	0.550	0.600	132,000	79,120	0.5994	2.579	2.536	2.665	2.364	2.579	30,704	2.5768	9.09%
2003-07-09	0	0.550	0.550	0.600	0.540	0.550	48,000	26,270	0.5473	2.364	2.364	2.579	2.321	2.364	11,165	2.3528	1.85%
2003-07-08	0	0.540	0.540	0.620	0.540	0.540	42,800	23,112	0.5400	2.321	2.321	2.665	2.321	2.321	9,956	2.3215	0.00%
2003-07-07	0	0.540	0.490	0.550	0.470	0.540	40,000	20,430	0.5108	2.321	2.107	2.364	2.021	2.321	9,304	2.1958	-5.26%
2003-07-04	0	0.570	0.570	0.700	0.560	0.560	2,000	1,120	0.5600	2.450	2.450	3.009	2.407	2.407	465	2.4075	3.64%
2003-07-03	0	0.550	0.550	0.700	0.530	0.530	43,400	23,002	0.5300	2.364	2.364	3.009	2.279	2.279	10,095	2.2785	0.00%
2003-07-02	0	0.550	0.550	0.700	0.550	0.550	1,000	550	0.5500	2.364	2.364	3.009	2.364	2.364	233	2.3645	-12.70%
2003-06-30	0	0.630	0.570	0.700	-	-	0	0	-	2.708	2.450	3.009	-	-	0	-	-0.00%
2003-06-27	0	0.063	0.062	0.063	0.060	0.064	868,000	52,846	0.0609	2.708	2.665	2.708	2.579	2.751	20,190	2.6174	5.00%
2003-06-26	0	0.060	0.060	0.061	0.060	0.061	692,000	41,810	0.0604	2.579	2.579	2.622	2.579	2.622	16,097	2.5975	-4.76%
2003-06-25	0	0.063	0.061	0.063	0.060	0.064	1,474,000	91,668	0.0622	2.708	2.622	2.708	2.579	2.751	34,286	2.6736	1.61%
2003-06-24	0	0.062	0.062	0.065	0.060	0.064	1,830,000	113,788	0.0622	2.665	2.665	2.794	2.579	2.751	42,567	2.6731	0.00%
2003-06-23	0	0.062	0.062	0.064	0.057	0.064	1,834,000	113,288	0.0618	2.665	2.665	2.751	2.450	2.751	42,660	2.6556	-1.59%
2003-06-20	0	0.063	0.063	0.066	0.061	0.061	50,000	3,050	0.0610	2.708	2.708	2.837	2.622	2.622	1,163	2.6224	0.00%
2003-06-19	0	0.063	0.063	0.068	0.063	0.063	20,000	1,260	0.0630	2.708	2.708	2.923	2.708	2.708	465	2.7084	-1.56%
2003-06-18	0	0.064	0.064	0.065	0.062	0.065	1,380,000	87,230	0.0632	2.751	2.751	2.794	2.665	2.794	32,100	2.7174	0.00%
2003-06-17	0	0.064	0.064	0.068	0.064	0.070	670,000	45,380	0.0677	2.751	2.751	2.923	2.751	3.009	15,585	2.9118	3.23%
2003-06-16	0	0.062	0.062	0.063	0.060	0.064	1,334,000	81,526	0.0611	2.665	2.665	2.708	2.579	2.751	31,030	2.6273	-8.82%
2003-06-13	0	0.068	0.070	0.072	0.062	0.072	5,536,000	362,726	0.0655	2.923	3.009	3.095	2.665	3.095	128,772	2.8168	7.94%
2003-06-12	0	0.063	0.061	0.063	0.061	0.065	3,422,000	211,916	0.0619	2.708	2.622	2.708	2.622	2.794	79,599	2.6623	1.61%
2003-06-11	0	0.062	0.061	0.064	0.060	0.063	1,526,000	93,850	0.0615	2.665	2.622	2.751	2.579	2.708	35,496	2.6440	3.33%
2003-06-10	0	0.060	0.060	0.062	0.060	0.062	1,200,000	74,200	0.0618	2.579	2.579	2.665	2.579	2.665	27,913	2.6583	0.00%
2003-06-09	0	0.060	0.059	0.063	0.058	0.065	2,180,000	134,484	0.0617	2.579	2.536	2.708	2.493	2.794	50,709	2.6521	1.69%
2003-06-06	0	0.059	0.056	0.059	0.057	0.061	1,816,000	108,126	0.0595	2.536	2.407	2.536	2.450	2.622	42,242	2.5597	-1.67%
2003-06-05	0	0.060	0.057	0.060	0.055	0.064	2,674,000	149,528	0.0559	2.579	2.450	2.579	2.364	2.751	62,199	2.4040	9.09%
2003-06-03	0	0.055	0.055	0.056	0.052	0.055	2,506,000	133,810	0.0534	2.364	2.364	2.407	2.236	2.364	58,292	2.2955	7.84%
2003-06-02	0	0.051	0.051	0.055	0.050	0.056	4,474,000	246,516	0.0551	2.193	2.193	2.364	2.150	2.407	104,069	2.3688	-3.77%
2003-05-30	0	0.053	0.049	0.053	0.050	0.054	1,494,000	76,970	0.0515	2.279	2.107	2.279	2.150	2.321	34,752	2.2149	10.42%
2003-05-29	0	0.048	0.048	0.053	0.047	0.053	2,006,000	101,072	0.0504	2.064	2.064	2.279	2.021	2.279	46,661	2.1661	0.00%
2003-05-28	0	0.048	0.048	0.049	0.047	0.049	1,014,000	47,832	0.0472	2.064	2.064	2.107	2.021	2.107	23,586	2.0279	2.13%
2003-05-27	0	0.047	0.047	0.053	0.046	0.047	1,470,000	67,816	0.0461	2.021	2.021	2.279	1.978	2.021	34,193	1.9833	2.17%
2003-05-26	0	0.046	0.046	0.053	0.045	0.050	1,254,000	59,550	0.0475	1.978	1.978	2.279	1.935	2.150	29,169	2.0415	2.22%
2003-05-23	0	0.045	0.045	0.049	0.043	0.045	140,000	6,280	0.0449	1.935	1.935	2.107	1.849	1.935	3,257	1.9284	-8.16%
2003-05-22	0	0.049	0.049	0.050	0.040	0.040	10,000	400	0.0400	2.107	2.107	2.150	1.720	1.720	233	1.7196	13.95%
2003-05-21	0	0.043	0.049	0.050	-	-	0	0	-	1.849	2.107	2.150	-	-	0	-	0.00%
2003-05-20	0	0.043	0.043	0.048	0.042	0.048	572,000	24,404	0.0427	1.849	1.849	2.064	1.806	2.064	13,305	1.8342	2.38%
2003-05-19	0	0.042	0.042	0.045	0.042	0.042	1,888,000	79,296	0.0420	1.806	1.806	1.935	1.806	1.806	43,916	1.8056	-10.64%
2003-05-16	0	0.047	0.042	0.047	0.042	0.047	460,000	20,714	0.0450	2.021	1.806	2.021	1.806	2.021	10,700	1.9359	2.17%
2003-05-15	0	0.046	0.045	0.047	0.045	0.048	1,168,000	54,230	0.0464	1.978	1.935	2.021	1.935	2.064	27,169	1.9960	2.22%
2003-05-14	0	0.045	0.045	0.053	0.045	0.045	440,000	19,800	0.0450	1.935	1.935	2.279	1.935	1.935	10,235	1.9346	-18.18%
2003-05-13	0	0.055	0.045	0.055	0.042	0.055	432,000	20,620	0.0477	2.364	1.935	2.364	1.806	2.364	10,049	2.0520	12.24%
2003-05-12	0	0.049	0.048	0.054	0.046	0.055	4,630,000	230,252	0.0497	2.107	2.064	2.321	1.978	2.364	107,698	2.1379	-10.91%
2003-05-09	0	0.055	0.046	0.055	0.057	0.060	110,000	6,300	0.0573	2.364	1.978	2.364	2.450	2.579	2,559	2.4622	0.00%
2003-05-07	0	0.055	0.044	0.055	0.043	0.057	1,658,000	79,784	0.0481	2.364	1.892	2.364	1.849	2.450	38,566	2.0687	12.24%
2003-05-06	0	0.049	0.046	0.049	0.046	0.050	2,500,000	120,374	0.0481	2.107	1.978	2.107	1.978	2.150	58,152	2.0700	-10.91%
2003-05-05	0	0.055	0.049	0.055	0.048	0.064	2,818,000	143,592	0.0510	2.364	2.107	2.364	2.064	2.751	65,549	2.1906	-8.33%
2003-05-02	0	0.060	-	0.060	-	-	0	0	-	2.579	-	2.579	-	-	0	-	0.00%
2003-04-30	0	0.060	0.050	0.060	0.044	0.060	216,000	11,816	0.0547	2.579	2.150	2.579	1.892	2.579	5,024	2.3518	-7.69%
2003-04-29	0	0.065	0.040	0.065	-	-	0	0	-	2.794	1.720	2.794	-	-	0	-	0.00%
2003-04-28	0	0.065	0.042	0.065	-	-	0	0	-	2.794	1.806	2.794	-	-	0	-	0.00%
2003-04-25	0	0.065	0.055	0.065	0.040	0.065	60,000	2,920	0.0487	2.794	2.364	2.794	1.720	2.794	1,396	2.0922	10.17%
2003-04-24	0	0.059	0.059	0.064	0.035	0.070	644,000	42,784	0.0664	2.536	2.536	2.751	1.505	3.009	14,980	2.8561	-1.67%
2003-04-23	0	0.060	0.040	0.060	-	-	0	0	-	2.579	1.720	2.579	-	-	0	-	0.00%
2003-04-22	0	0.060	0.047	0.060	0.045	0.062	22,000	1,174	0.0534	2.579	2.021	2.579	1.935	2.665	512	2.2941	-3.23%
2003-04-17	0	0.062	0.054	0.062	-	-	0	0	-	2.665	2.321	2.665	-	-	0	-	0.00%
2003-04-16	0	0.062	0.055	0.062	0.050	0.062	776,000	44,462	0.0573	2.665	2.364	2.665	2.150	2.665	18,050	2.4632	12.73%
2003-04-15	0	0.055	0.046	0.055	-	-	0	0	-	2.364	1.978	2.364	-	-	0	-	-3.51%
2003-04-14	0	0.057	-	0.057	-	-	0	0	-	2.450	-	2.450	-	-	0	-	0.00%
2003-04-11	0	0.057	0.046	-	0.045	0.057	216,000	11,232	0.0520	2.450	1.978	-	1.935	2.450	5,024	2.2355	3.64%
2003-04-10	0	0.055	-	0.055	-	-	0	0	-	2.364	-	2.364	-	-	0	-	-3.51%
2003-04-09	0	0.057	0.042	0.057	-	-	0	0	-	2.450	1.806	2.450	-	-	0	-	0.00%
2003-04-08	0	0.057	0.042	0.057	-	-	0	0	-	2.450	1.806	2.450	-	-	0	-	0.00%
2003-04-07	0	0.057	0.040	0.065	-	-	0	0	-	2.450	1.720	2.794	-	-	0	-	0.00%
2003-04-04	0	0.057	0.046	0.060	-	-	0	0	-	2.450	1.978	2.579	-	-	0	-	0.00%
2003-04-03	0	0.057	0.043	0.057	-	-	0	0	-	2.450	1.849	2.450	-	-	0	-	0.00%
2003-04-02	0	0.057	0.044	0.060	-	-	0	0	-	2.450	1.892	2.579	-	-	0	-	0.00%
2003-04-01	0	0.057	0.041	0.060	-	-	0	0	-	2.450	1.763	2.579	-	-	0	-	0.00%
2003-03-31	0	0.057	0.042	0.060	-	-	0	0	-	2.450	1.806	2.579	-	-	0	-	0.00%
2003-03-28	0	0.057	-	0.060	-	-	0	0	-	2.450	-	2.579	-	-	0	-	0.00%
2003-03-27	0	0.057	0.047	0.058	0.047	0.060	690,000	39,330	0.0570	2.450	2.021	2.493	2.021	2.579	16,050	2.4505	7.55%
2003-03-26	0	0.053	0.046	0.060	-	-	0	0	-	2.279	1.978	2.579	-	-	0	-	0.00%
2003-03-25	0	0.053	0.047	0.053	0.045	0.053	2,750,000	119,060	0.0433	2.279	2.021	2.279	1.935	2.279	63,967	1.8613	0.00%
2003-03-24	0	0.053	0.053	0.058	0.053	0.058	574,000	32,922	0.0574	2.279	2.279	2.493	2.279	2.493	13,352	2.4657	-8.62%
2003-03-21	0	0.058	0.053	0.073	-	-	0	0	-	2.493	2.279	3.138	-	-	0	-	0.00%
2003-03-20	0	0.058	0.053	0.066	-	-	0	0	-	2.493	2.279	2.837	-	-	0	-	0.00%
2003-03-19	0	0.058	0.053	0.064	-	-	0	0	-	2.493	2.279	2.751	-	-	0	-	0.00%
2003-03-18	0	0.058	0.058	0.064	0.058	0.058	20,000	1,160	0.0580	2.493	2.493	2.751	2.493	2.493	465	2.4935	-12.12%
2003-03-17	0	0.066	0.046	0.066	0.041	0.068	262,000	15,046	0.0574	2.837	1.978	2.837	1.763	2.923	6,094	2.4688	10.00%
2003-03-14	0	0.060	-	0.065	-	-	0	0	-	2.579	-	2.794	-	-	0	-	0.00%
2003-03-13	0	0.060	0.054	0.060	0.041	0.062	402,000	21,350	0.0531	2.579	2.321	2.579	1.763	2.665	9,351	2.2832	13.21%
2003-03-12	0	0.053	-	0.060	-	-	0	0	-	2.279	-	2.579	-	-	0	-	0.00%
2003-03-11	0	0.053	0.053	0.059	0.053	0.053	762,000	40,386	0.0530	2.279	2.279	2.536	2.279	2.279	17,725	2.2785	-15.87%
2003-03-10	0	0.063	-	0.063	-	-	0	0	-	2.708	-	2.708	-	-	0	-	0.00%
2003-03-07	0	0.063	0.063	0.064	-	-	0	0	-	2.708	2.708	2.751	-	-	0	-	28.57%
2003-03-06	0	0.049	0.049	0.058	0.040	0.048	278,000	12,372	0.0445	2.107	2.107	2.493	1.720	2.064	6,467	1.9132	-20.97%
2003-03-05	0	0.062	-	0.064	-	-	0	0	-	2.665	-	2.751	-	-	0	-	0.00%
2003-03-04	1	0.062	-	-	-	-	0	0	-	2.665	-	-	-	-	0	-	0.00%
2003-03-03	1	0.062	-	-	-	-	0	0	-	2.665	-	-	-	-	0	-	0.00%
2003-02-28	1	0.062	-	-	-	-	0	0	-	2.665	-	-	-	-	0	-	0.00%
2003-02-27	1	0.062	-	-	-	-	0	0	-	2.665	-	-	-	-	0	-	0.00%
2003-02-26	1	0.062	-	-	-	-	0	0	-	2.665	-	-	-	-	0	-	0.00%
2003-02-25	1	0.062	-	-	-	-	0	0	-	2.665	-	-	-	-	0	-	0.00%
2003-02-24	1	0.062	-	-	-	-	0	0	-	2.665	-	-	-	-	0	-	0.00%
2003-02-21	1	0.062	-	-	-	-	0	0	-	2.665	-	-	-	-	0	-	0.00%
2003-02-20	0	0.062	0.062	0.067	0.061	0.063	520,000	32,290	0.0621	2.665	2.665	2.880	2.622	2.708	12,096	2.6696	-7.46%
2003-02-19	0	0.067	0.067	0.068	0.060	0.068	1,260,000	78,840	0.0626	2.880	2.880	2.923	2.579	2.923	29,309	2.6900	-8.22%
2003-02-18	0	0.073	0.073	0.075	0.060	0.062	1,660,000	99,720	0.0601	3.138	3.138	3.224	2.579	2.665	38,613	2.5825	21.67%
2003-02-17	0	0.060	0.054	0.060	0.060	0.060	200,000	12,000	0.0600	2.579	2.321	2.579	2.579	2.579	4,652	2.5794	-4.76%
2003-02-14	0	0.063	0.056	0.064	-	-	0	0	-	2.708	2.407	2.751	-	-	0	-	0.00%
2003-02-13	0	0.063	0.063	0.064	0.051	0.057	690,000	38,490	0.0558	2.708	2.708	2.751	2.193	2.450	16,050	2.3981	5.00%
2003-02-12	0	0.060	0.064	0.065	-	-	0	0	-	2.579	2.751	2.794	-	-	0	-	0.00%
2003-02-11	0	0.060	0.051	0.065	-	-	0	0	-	2.579	2.193	2.794	-	-	0	-	0.00%
2003-02-10	0	0.060	0.050	0.066	-	-	0	0	-	2.579	2.150	2.837	-	-	0	-	0.00%
2003-02-07	0	0.060	0.052	0.053	0.050	0.066	22,000	1,232	0.0560	2.579	2.236	2.279	2.150	2.837	512	2.4075	0.00%
2003-02-06	0	0.060	0.050	0.060	0.062	0.062	100,000	6,200	0.0620	2.579	2.150	2.579	2.665	2.665	2,326	2.6654	-6.25%
2003-02-05	0	0.064	0.050	0.066	-	-	0	0	-	2.751	2.150	2.837	-	-	0	-	0.00%
2003-02-04	0	0.064	0.050	0.066	-	-	0	0	-	2.751	2.150	2.837	-	-	0	-	0.00%
2003-01-30	0	0.064	0.055	0.067	-	-	0	0	-	2.751	2.364	2.880	-	-	0	-	0.00%
2003-01-29	0	0.064	0.055	0.066	-	-	0	0	-	2.751	2.364	2.837	-	-	0	-	0.00%
2003-01-28	0	0.064	0.055	0.064	-	-	0	0	-	2.751	2.364	2.751	-	-	0	-	-3.03%
2003-01-27	0	0.066	0.050	0.066	-	-	0	0	-	2.837	2.150	2.837	-	-	0	-	-2.94%
2003-01-24	0	0.068	0.060	0.068	0.057	0.068	1,020,000	63,250	0.0620	2.923	2.579	2.923	2.450	2.923	23,726	2.6658	9.68%
2003-01-23	0	0.062	0.062	0.064	0.060	0.060	500,000	30,000	0.0600	2.665	2.665	2.751	2.579	2.579	11,630	2.5794	-7.46%
2003-01-22	0	0.067	0.062	0.067	0.057	0.067	1,536,000	95,100	0.0619	2.880	2.665	2.880	2.450	2.880	35,729	2.6617	9.84%
2003-01-21	0	0.061	0.060	0.065	0.060	0.065	700,000	43,022	0.0615	2.622	2.579	2.794	2.579	2.794	16,283	2.6422	1.67%
2003-01-20	0	0.060	0.060	0.065	0.060	0.060	372,000	22,320	0.0600	2.579	2.579	2.794	2.579	2.579	8,653	2.5794	-7.69%
2003-01-17	0	0.065	0.061	0.066	0.063	0.065	500,000	31,900	0.0638	2.794	2.622	2.837	2.708	2.794	11,630	2.7428	-9.72%
2003-01-16	0	0.072	0.062	0.072	-	-	0	0	-	3.095	2.665	3.095	-	-	0	-	0.00%
2003-01-15	0	0.072	0.067	0.072	0.060	0.072	2,382,000	164,880	0.0692	3.095	2.880	3.095	2.579	3.095	55,407	2.9758	-7.69%
2003-01-14	0	0.078	0.060	0.078	0.080	0.080	4,000	318	0.0795	3.353	2.579	3.353	3.439	3.439	93	3.4178	18.18%
2003-01-13	0	0.066	0.055	0.070	-	-	0	0	-	2.837	2.364	3.009	-	-	0	-	0.00%
2003-01-10	0	0.066	0.060	0.075	0.060	0.070	1,076,000	73,560	0.0684	2.837	2.579	3.224	2.579	3.009	25,029	2.9390	-12.00%
2003-01-09	0	0.075	0.050	0.075	-	-	0	0	-	3.224	2.150	3.224	-	-	0	-	-5.06%
2003-01-08	0	0.079	-	0.079	-	-	0	0	-	3.396	-	3.396	-	-	0	-	0.00%
2003-01-07	0	0.079	0.064	0.079	-	-	0	0	-	3.396	2.751	3.396	-	-	0	-	-1.25%
2003-01-06	0	0.080	0.080	-	0.050	0.074	1,300,000	86,190	0.0663	3.439	3.439	-	2.150	3.181	30,239	2.8503	1.27%
2003-01-03	0	0.079	-	0.079	0.080	0.088	202,000	17,760	0.0879	3.396	-	3.396	3.439	3.783	4,699	3.7798	-4.82%
2003-01-02	0	0.083	-	0.083	-	-	0	0	-	3.568	-	3.568	-	-	0	-	0.00%
2002-12-31	0	0.083	-	0.085	-	-	0	0	-	3.568	-	3.654	-	-	0	-	0.00%
2002-12-30	0	0.083	0.083	0.084	-	-	0	0	-	3.568	3.568	3.611	-	-	0	-	10.67%
2002-12-27	0	0.075	-	0.083	-	-	0	0	-	3.224	-	3.568	-	-	0	-	0.00%
2002-12-24	0	0.075	-	0.088	-	-	0	0	-	3.224	-	3.783	-	-	0	-	0.00%
2002-12-23	0	0.075	-	0.080	-	-	0	0	-	3.224	-	3.439	-	-	0	-	0.00%
2002-12-20	1	0.075	-	-	-	-	0	0	-	3.224	-	-	-	-	0	-	0.00%
2002-12-19	1	0.075	-	-	-	-	0	0	-	3.224	-	-	-	-	0	-	0.00%
2002-12-18	1	0.075	-	-	-	-	0	0	-	3.224	-	-	-	-	0	-	0.00%
2002-12-17	1	0.075	-	-	-	-	0	0	-	3.224	-	-	-	-	0	-	0.00%
2002-12-16	1	0.075	-	-	-	-	0	0	-	3.224	-	-	-	-	0	-	0.00%
2002-12-13	1	0.075	-	-	-	-	0	0	-	3.224	-	-	-	-	0	-	0.00%
2002-12-12	1	0.075	-	-	-	-	0	0	-	3.224	-	-	-	-	0	-	0.00%
2002-12-11	1	0.075	-	-	-	-	0	0	-	3.224	-	-	-	-	0	-	0.00%
2002-12-10	1	0.075	-	-	-	-	0	0	-	3.224	-	-	-	-	0	-	0.00%
2002-12-09	1	0.075	-	-	-	-	0	0	-	3.224	-	-	-	-	0	-	0.00%
2002-12-06	1	0.075	-	-	-	-	0	0	-	3.224	-	-	-	-	0	-	0.00%
2002-12-05	1	0.075	-	-	-	-	0	0	-	3.224	-	-	-	-	0	-	0.00%
2002-12-04	1	0.075	-	-	-	-	0	0	-	3.224	-	-	-	-	0	-	0.00%
2002-12-03	1	0.075	-	-	-	-	0	0	-	3.224	-	-	-	-	0	-	0.00%
2002-12-02	1	0.075	-	-	-	-	0	0	-	3.224	-	-	-	-	0	-	0.00%
2002-11-29	1	0.075	-	-	-	-	0	0	-	3.224	-	-	-	-	0	-	0.00%
2002-11-28	1	0.075	-	-	-	-	0	0	-	3.224	-	-	-	-	0	-	0.00%
2002-11-27	1	0.075	-	-	-	-	0	0	-	3.224	-	-	-	-	0	-	0.00%
2002-11-26	1	0.075	0.074	0.081	0.074	0.085	1,540,000	125,290	0.0814	3.224	3.181	3.482	3.181	3.654	35,822	3.4976	-8.54%
2002-11-25	0	0.082	0.075	0.083	0.075	0.082	2,610,000	198,726	0.0761	3.525	3.224	3.568	3.224	3.525	60,711	3.2733	-1.20%
2002-11-22	0	0.083	0.075	0.083	0.073	0.088	3,240,000	251,930	0.0778	3.568	3.224	3.568	3.138	3.783	75,365	3.3428	0.00%
2002-11-21	0	0.083	0.078	0.083	0.077	0.088	1,480,000	121,024	0.0818	3.568	3.353	3.568	3.310	3.783	34,426	3.5155	7.79%
2002-11-20	0	0.077	0.077	0.078	0.072	0.078	2,766,000	207,382	0.0750	3.310	3.310	3.353	3.095	3.353	64,339	3.2232	8.45%
2002-11-19	0	0.071	0.069	0.072	0.065	0.073	1,908,000	128,832	0.0675	3.052	2.966	3.095	2.794	3.138	44,382	2.9028	7.58%
2002-11-18	0	0.066	0.062	0.067	0.062	0.067	1,010,000	65,920	0.0653	2.837	2.665	2.880	2.665	2.880	23,493	2.8059	3.12%
2002-11-15	0	0.064	0.060	0.064	0.060	0.064	2,572,000	161,620	0.0628	2.751	2.579	2.751	2.579	2.751	59,827	2.7015	3.23%
2002-11-14	0	0.062	0.056	0.062	0.058	0.066	330,000	20,830	0.0631	2.665	2.407	2.665	2.493	2.837	7,676	2.7136	6.90%
2002-11-13	0	0.058	0.058	0.064	0.058	0.063	350,000	21,200	0.0606	2.493	2.493	2.751	2.493	2.708	8,141	2.6040	-13.43%
2002-11-12	0	0.067	-	0.067	-	-	0	0	-	2.880	-	2.880	-	-	0	-	0.00%
2002-11-11	0	0.067	-	0.069	0.067	0.069	590,000	40,090	0.0679	2.880	-	2.966	2.880	2.966	13,724	2.9212	3.08%
2002-11-08	0	0.065	-	0.065	-	-	0	0	-	2.794	-	2.794	-	-	0	-	-5.80%
2002-11-07	0	0.069	0.059	0.069	0.055	0.069	782,000	47,866	0.0612	2.966	2.536	2.966	2.364	2.966	18,190	2.6314	13.11%
2002-11-06	0	0.061	0.060	0.070	0.061	0.069	160,000	10,560	0.0660	2.622	2.579	3.009	2.622	2.966	3,722	2.8374	-1.61%
2002-11-05	0	0.062	0.062	0.070	0.061	0.069	380,000	24,410	0.0642	2.665	2.665	3.009	2.622	2.966	8,839	2.7616	-7.46%
2002-11-04	0	0.067	0.061	0.068	0.061	0.067	110,000	7,310	0.0665	2.880	2.622	2.923	2.622	2.880	2,559	2.8569	0.00%
2002-11-01	0	0.067	0.059	0.067	0.069	0.069	950,000	65,050	0.0685	2.880	2.536	2.880	2.966	2.966	22,098	2.9437	0.00%
2002-10-31	0	0.067	-	0.068	-	-	0	0	-	2.880	-	2.923	-	-	0	-	0.00%
2002-10-30	0	0.067	0.061	0.067	0.069	0.069	130,000	8,970	0.0690	2.880	2.622	2.880	2.966	2.966	3,024	2.9664	3.08%
2002-10-29	0	0.065	0.061	0.065	-	-	0	0	-	2.794	2.622	2.794	-	-	0	-	-4.41%
2002-10-28	0	0.068	0.061	0.068	-	-	0	0	-	2.923	2.622	2.923	-	-	0	-	0.00%
2002-10-25	0	0.068	0.061	0.068	0.068	0.068	100,000	6,800	0.0680	2.923	2.622	2.923	2.923	2.923	2,326	2.9234	3.03%
2002-10-24	0	0.066	0.062	0.067	0.062	0.067	250,000	16,400	0.0656	2.837	2.665	2.880	2.665	2.880	5,815	2.8202	4.76%
2002-10-23	0	0.063	0.062	0.069	0.063	0.063	300,000	18,900	0.0630	2.708	2.665	2.966	2.708	2.708	6,978	2.7084	-8.70%
2002-10-22	0	0.069	0.062	0.070	0.069	0.069	130,000	8,970	0.0690	2.966	2.665	3.009	2.966	2.966	3,024	2.9664	7.81%
2002-10-21	0	0.064	0.064	0.071	0.064	0.064	24,000	1,536	0.0640	2.751	2.751	3.052	2.751	2.751	558	2.7514	-11.11%
2002-10-18	0	0.072	0.066	0.072	0.065	0.077	1,066,000	74,862	0.0702	3.095	2.837	3.095	2.794	3.310	24,796	3.0191	0.00%
2002-10-17	0	0.072	0.065	0.072	0.072	0.074	580,000	41,920	0.0723	3.095	2.794	3.095	3.095	3.181	13,491	3.1072	2.86%
2002-10-16	0	0.070	0.066	0.070	0.077	0.077	100,000	7,700	0.0770	3.009	2.837	3.009	3.310	3.310	2,326	3.3103	-5.41%
2002-10-15	0	0.074	0.065	0.074	0.064	0.077	1,550,000	108,340	0.0699	3.181	2.794	3.181	2.751	3.310	36,054	3.0049	7.25%
2002-10-11	0	0.069	0.065	0.069	0.068	0.069	1,000,000	68,950	0.0690	2.966	2.794	2.966	2.923	2.966	23,261	2.9642	4.55%
2002-10-10	0	0.066	0.060	0.066	0.063	0.073	1,230,000	84,200	0.0685	2.837	2.579	2.837	2.708	3.138	28,611	2.9429	-10.81%
2002-10-09	0	0.074	0.067	0.075	0.068	0.077	974,000	67,406	0.0692	3.181	2.880	3.224	2.923	3.310	22,656	2.9752	7.25%
2002-10-08	0	0.069	0.069	0.073	0.069	0.072	250,000	17,850	0.0714	2.966	2.966	3.138	2.966	3.095	5,815	3.0695	-5.48%
2002-10-07	0	0.073	0.069	0.074	0.069	0.073	270,000	18,830	0.0697	3.138	2.966	3.181	2.966	3.138	6,280	2.9982	-5.19%
2002-10-04	0	0.077	0.070	0.077	-	-	0	0	-	3.310	3.009	3.310	-	-	0	-	0.00%
2002-10-03	0	0.077	0.071	0.077	-	-	0	0	-	3.310	3.052	3.310	-	-	0	-	0.00%
2002-10-02	0	0.077	0.072	0.077	-	-	0	0	-	3.310	3.095	3.310	-	-	0	-	0.00%
2002-09-30	0	0.077	0.073	0.077	0.077	0.077	340,000	26,180	0.0770	3.310	3.138	3.310	3.310	3.310	7,909	3.3103	0.00%
2002-09-27	0	0.077	0.076	0.078	0.074	0.077	2,210,000	166,400	0.0753	3.310	3.267	3.353	3.181	3.310	51,406	3.2369	5.48%
2002-09-26	0	0.073	0.071	0.074	0.071	0.074	1,200,000	87,200	0.0727	3.138	3.052	3.181	3.052	3.181	27,913	3.1240	5.80%
2002-09-25	0	0.069	0.069	0.075	0.069	0.076	826,000	60,614	0.0734	2.966	2.966	3.224	2.966	3.267	19,213	3.1548	-9.21%
2002-09-24	0	0.076	0.076	0.077	0.072	0.077	150,000	11,300	0.0753	3.267	3.267	3.310	3.095	3.310	3,489	3.2386	1.33%
2002-09-23	0	0.075	0.070	0.075	0.076	0.077	600,000	45,700	0.0762	3.224	3.009	3.224	3.267	3.310	13,957	3.2745	2.74%
2002-09-20	0	0.073	0.070	0.074	-	-	0	0	-	3.138	3.009	3.181	-	-	0	-	0.00%
2002-09-19	0	0.073	0.070	0.074	0.070	0.078	690,000	49,390	0.0716	3.138	3.009	3.181	3.009	3.353	16,050	3.0773	1.39%
2002-09-18	0	0.072	0.072	0.074	0.070	0.075	1,526,000	108,342	0.0710	3.095	3.095	3.181	3.009	3.224	35,496	3.0522	-5.26%
2002-09-17	0	0.076	0.072	0.076	0.074	0.078	454,000	34,712	0.0765	3.267	3.095	3.267	3.181	3.353	10,560	3.2870	-1.30%
2002-09-16	0	0.077	0.071	0.077	0.073	0.077	1,240,000	92,380	0.0745	3.310	3.052	3.310	3.138	3.310	28,843	3.2028	4.05%
2002-09-13	0	0.074	0.074	0.078	0.074	0.074	100,000	7,400	0.0740	3.181	3.181	3.353	3.181	3.181	2,326	3.1813	-3.90%
2002-09-12	0	0.077	0.075	0.077	0.072	0.077	1,350,000	103,306	0.0765	3.310	3.224	3.310	3.095	3.310	31,402	3.2898	4.05%
2002-09-11	0	0.074	0.074	0.076	0.070	0.077	640,000	47,830	0.0747	3.181	3.181	3.267	3.009	3.310	14,887	3.2129	-6.33%
2002-09-10	0	0.079	0.077	0.079	0.074	0.079	730,000	55,950	0.0766	3.396	3.310	3.396	3.181	3.396	16,980	3.2950	6.76%
2002-09-09	0	0.074	0.074	0.077	0.074	0.079	300,000	22,900	0.0763	3.181	3.181	3.310	3.181	3.396	6,978	3.2816	-2.63%
2002-09-06	0	0.076	0.076	0.079	0.073	0.077	604,000	45,932	0.0760	3.267	3.267	3.396	3.138	3.310	14,050	3.2693	1.33%
2002-09-05	0	0.075	0.075	0.077	0.075	0.078	1,462,000	111,700	0.0764	3.224	3.224	3.310	3.224	3.353	34,007	3.2846	-3.85%
2002-09-04	0	0.078	0.075	0.078	0.075	0.078	990,000	74,820	0.0756	3.353	3.224	3.353	3.224	3.353	23,028	3.2491	-1.27%
2002-09-03	0	0.079	0.075	0.079	-	-	0	0	-	3.396	3.224	3.396	-	-	0	-	0.00%
2002-09-02	0	0.079	0.073	0.079	0.074	0.080	1,620,000	121,730	0.0751	3.396	3.138	3.396	3.181	3.439	37,683	3.2304	6.76%
2002-08-30	0	0.074	0.073	0.075	0.074	0.078	570,000	42,400	0.0744	3.181	3.138	3.224	3.181	3.353	13,259	3.1979	-2.63%
2002-08-29	0	0.076	0.075	0.076	0.076	0.078	710,000	54,020	0.0761	3.267	3.224	3.267	3.267	3.353	16,515	3.2709	0.00%
2002-08-28	0	0.076	0.076	0.077	0.075	0.080	1,390,000	105,700	0.0760	3.267	3.267	3.310	3.224	3.439	32,333	3.2691	1.33%
2002-08-27	0	0.075	0.073	0.076	0.074	0.078	994,000	74,970	0.0754	3.224	3.138	3.267	3.181	3.353	23,121	3.2425	0.00%
2002-08-26	0	0.075	0.075	0.077	0.075	0.080	1,526,000	117,654	0.0771	3.224	3.224	3.310	3.224	3.439	35,496	3.3146	-6.25%
2002-08-23	0	0.080	0.076	0.080	0.077	0.080	1,450,000	113,280	0.0781	3.439	3.267	3.439	3.310	3.439	33,728	3.3586	6.67%
2002-08-22	0	0.075	0.074	0.077	0.072	0.080	1,580,000	118,340	0.0749	3.224	3.181	3.310	3.095	3.439	36,752	3.2199	7.14%
2002-08-21	0	0.070	0.070	0.074	0.070	0.070	30,000	2,100	0.0700	3.009	3.009	3.181	3.009	3.009	698	3.0093	-5.41%
2002-08-20	0	0.074	0.071	0.075	0.071	0.076	570,000	42,520	0.0746	3.181	3.052	3.224	3.052	3.267	13,259	3.2070	1.37%
2002-08-19	0	0.073	0.069	0.073	-	-	0	0	-	3.138	2.966	3.138	-	-	0	-	-1.35%
2002-08-16	0	0.074	0.070	0.074	0.068	0.080	3,370,000	240,480	0.0714	3.181	3.009	3.181	2.923	3.439	78,389	3.0678	-5.13%
2002-08-15	0	0.078	0.075	0.078	0.074	0.080	3,050,000	227,030	0.0744	3.353	3.224	3.353	3.181	3.439	70,946	3.2001	0.00%
2002-08-14	0	0.078	0.072	0.078	0.070	0.078	1,430,000	108,220	0.0757	3.353	3.095	3.353	3.009	3.353	33,263	3.2535	1.30%
2002-08-13	0	0.077	0.077	0.078	0.072	0.080	1,120,000	85,490	0.0763	3.310	3.310	3.353	3.095	3.439	26,052	3.2815	-2.53%
2002-08-12	0	0.079	0.074	0.079	-	-	0	0	-	3.396	3.181	3.396	-	-	0	-	-1.25%
2002-08-09	0	0.080	0.075	0.080	0.070	0.083	4,794,000	349,198	0.0728	3.439	3.224	3.439	3.009	3.568	111,512	3.1315	11.11%
2002-08-08	0	0.072	0.068	0.072	0.067	0.074	230,000	16,270	0.0707	3.095	2.923	3.095	2.880	3.181	5,350	3.0411	-4.00%
2002-08-07	0	0.075	0.069	0.075	0.069	0.077	1,160,000	85,324	0.0736	3.224	2.966	3.224	2.966	3.310	26,983	3.1622	2.74%
2002-08-06	0	0.073	0.070	0.073	0.070	0.075	4,870,000	365,990	0.0752	3.138	3.009	3.138	3.009	3.224	113,280	3.2308	-2.67%
2002-08-05	0	0.075	0.075	0.076	0.075	0.079	440,000	33,700	0.0766	3.224	3.224	3.267	3.224	3.396	10,235	3.2927	-1.32%
2002-08-02	0	0.076	0.073	0.076	0.071	0.077	2,788,000	205,998	0.0739	3.267	3.138	3.267	3.052	3.310	64,851	3.1765	-3.80%
2002-08-01	0	0.079	0.076	0.079	0.074	0.086	16,934,000	1,353,850	0.0799	3.396	3.267	3.396	3.181	3.697	393,899	3.4370	1.28%
2002-07-31	0	0.078	0.077	0.079	0.067	0.079	1,866,000	141,462	0.0758	3.353	3.310	3.396	2.880	3.396	43,405	3.2591	-7.14%
2002-07-30	0	0.084	0.082	0.084	0.081	0.086	2,870,000	241,530	0.0842	3.611	3.525	3.611	3.482	3.697	66,759	3.6180	2.44%
2002-07-29	0	0.082	0.076	0.082	0.075	0.087	5,186,000	410,520	0.0792	3.525	3.267	3.525	3.224	3.740	120,631	3.4031	3.80%
2002-07-26	0	0.079	0.073	0.079	0.070	0.099	3,146,000	240,008	0.0763	3.396	3.138	3.396	3.009	4.256	73,179	3.2798	-21.78%
2002-07-25	0	0.101	0.096	0.101	0.096	0.108	1,452,000	145,616	0.1003	4.342	4.127	4.342	4.127	4.643	33,775	4.3114	-1.94%
2002-07-24	0	0.103	0.101	0.104	0.100	0.113	2,880,000	295,790	0.1027	4.428	4.342	4.471	4.299	4.858	66,991	4.4154	-9.65%
2002-07-23	0	0.114	0.111	0.114	0.110	0.115	634,000	71,340	0.1125	4.901	4.772	4.901	4.729	4.944	14,747	4.8375	0.88%
2002-07-22	0	0.113	0.105	0.114	0.112	0.113	300,000	33,700	0.1123	4.858	4.514	4.901	4.815	4.858	6,978	4.8293	-1.74%
2002-07-19	0	0.115	0.110	0.115	0.110	0.115	1,690,000	192,500	0.1139	4.944	4.729	4.944	4.729	4.944	39,311	4.8969	-0.86%
2002-07-18	0	0.116	-	0.116	0.119	0.119	200,000	23,800	0.1190	4.987	-	4.987	5.116	5.116	4,652	5.1159	0.00%
2002-07-17	0	0.116	0.104	0.116	0.109	0.116	300,000	34,100	0.1137	4.987	4.471	4.987	4.686	4.987	6,978	4.8866	-0.85%
2002-07-16	0	0.117	0.112	0.117	0.118	0.118	200,000	23,600	0.1180	5.030	4.815	5.030	5.073	5.073	4,652	5.0729	1.74%
2002-07-15	0	0.115	0.112	0.117	0.115	0.119	300,000	35,300	0.1177	4.944	4.815	5.030	4.944	5.116	6,978	5.0586	-0.86%
2002-07-12	0	0.116	0.112	0.116	-	-	0	0	-	4.987	4.815	4.987	-	-	0	-	-0.85%
2002-07-11	0	0.117	0.112	0.118	-	-	0	0	-	5.030	4.815	5.073	-	-	0	-	0.00%
2002-07-10	0	0.117	0.114	0.118	0.113	0.120	700,000	81,630	0.1166	5.030	4.901	5.073	4.858	5.159	16,283	5.0133	-2.50%
2002-07-09	0	0.120	0.115	0.120	0.112	0.120	760,000	90,620	0.1192	5.159	4.944	5.159	4.815	5.159	17,678	5.1261	0.00%
2002-07-08	0	0.120	0.113	0.120	0.120	0.120	120,000	14,400	0.1200	5.159	4.858	5.159	5.159	5.159	2,791	5.1589	4.35%
2002-07-05	0	0.115	0.112	0.118	0.115	0.115	250,000	28,750	0.1150	4.944	4.815	5.073	4.944	4.944	5,815	4.9439	-4.17%
2002-07-04	0	0.120	0.114	0.120	0.122	0.122	100,000	12,200	0.1220	5.159	4.901	5.159	5.245	5.245	2,326	5.2449	4.35%
2002-07-03	0	0.115	0.114	0.115	0.115	0.123	200,000	23,800	0.1190	4.944	4.901	4.944	4.944	5.288	4,652	5.1159	-0.86%
2002-07-02	0	0.116	0.116	0.120	0.113	0.123	980,000	115,080	0.1174	4.987	4.987	5.159	4.858	5.288	22,796	5.0483	-4.92%
2002-06-28	0	0.122	0.115	0.122	0.113	0.127	3,226,000	386,820	0.1199	5.245	4.944	5.245	4.858	5.460	75,039	5.1549	-1.61%
2002-06-27	0	0.124	0.120	0.125	0.120	0.129	790,000	95,710	0.1212	5.331	5.159	5.374	5.159	5.546	18,376	5.2084	2.48%
2002-06-26	0	0.121	0.117	0.121	0.113	0.122	1,440,000	170,660	0.1185	5.202	5.030	5.202	4.858	5.245	33,496	5.0950	1.68%
2002-06-25	0	0.119	0.116	0.140	0.119	0.130	642,000	79,998	0.1246	5.116	4.987	6.019	5.116	5.589	14,933	5.3570	-4.80%
2002-06-24	0	0.125	-	0.125	0.116	0.125	752,000	87,450	0.1163	5.374	-	5.374	4.987	5.374	17,492	4.9994	12.61%
2002-06-21	0	0.111	-	0.118	-	-	0	0	-	4.772	-	5.073	-	-	0	-	0.00%
2002-06-20	0	0.111	0.105	0.113	0.102	0.114	3,982,000	436,234	0.1096	4.772	4.514	4.858	4.385	4.901	92,625	4.7097	-6.72%
2002-06-19	0	0.119	-	0.119	-	-	0	0	-	5.116	-	5.116	-	-	0	-	-0.83%
2002-06-18	0	0.120	0.112	0.120	0.116	0.120	250,000	29,400	0.1176	5.159	4.815	5.159	4.987	5.159	5,815	5.0557	3.45%
2002-06-17	0	0.116	0.116	0.118	0.115	0.124	2,150,000	255,650	0.1189	4.987	4.987	5.073	4.944	5.331	50,011	5.1119	-5.69%
2002-06-14	0	0.123	0.122	0.126	0.123	0.126	420,000	52,160	0.1242	5.288	5.245	5.417	5.288	5.417	9,770	5.3390	-3.15%
2002-06-13	0	0.127	0.122	0.127	0.122	0.129	1,400,000	176,000	0.1257	5.460	5.245	5.460	5.245	5.546	32,565	5.4045	0.00%
2002-06-12	0	0.127	0.122	0.128	0.127	0.127	3,000,000	381,000	0.1270	5.460	5.245	5.503	5.460	5.460	69,783	5.4598	-1.55%
2002-06-11	0	0.129	0.122	0.129	0.128	0.130	450,000	58,300	0.1296	5.546	5.245	5.546	5.503	5.589	10,467	5.5697	0.78%
2002-06-10	0	0.128	0.125	0.129	0.121	0.130	1,670,000	211,000	0.1263	5.503	5.374	5.546	5.202	5.589	38,846	5.4318	-0.78%
2002-06-07	0	0.129	0.125	0.129	0.125	0.130	2,400,000	305,750	0.1274	5.546	5.374	5.546	5.374	5.589	55,826	5.4768	0.78%
2002-06-06	0	0.128	0.126	0.128	0.128	0.132	150,000	19,240	0.1283	5.503	5.417	5.503	5.503	5.675	3,489	5.5143	0.00%
2002-06-05	0	0.128	0.125	0.128	0.125	0.128	530,000	66,810	0.1261	5.503	5.374	5.503	5.374	5.503	12,328	5.4193	0.00%
2002-06-04	0	0.128	0.124	0.128	0.123	0.132	2,190,000	277,700	0.1268	5.503	5.331	5.503	5.288	5.675	50,941	5.4514	0.79%
2002-06-03	0	0.127	0.127	0.132	0.127	0.133	630,000	83,290	0.1322	5.460	5.460	5.675	5.460	5.718	14,654	5.6836	-3.79%
2002-05-31	0	0.132	0.128	0.132	0.126	0.140	7,422,000	962,672	0.1297	5.675	5.503	5.675	5.417	6.019	172,642	5.5761	4.76%
2002-05-30	0	0.126	0.126	0.128	0.126	0.131	2,516,000	320,636	0.1274	5.417	5.417	5.503	5.417	5.632	58,524	5.4787	-2.33%
2002-05-29	0	0.129	0.128	0.129	0.129	0.131	600,000	77,930	0.1299	5.546	5.503	5.546	5.546	5.632	13,957	5.5838	-0.77%
2002-05-28	0	0.130	0.128	0.130	0.126	0.130	7,554,000	966,624	0.1280	5.589	5.503	5.589	5.417	5.589	175,712	5.5012	0.00%
2002-05-27	0	0.130	0.128	0.133	0.122	0.136	930,000	119,800	0.1288	5.589	5.503	5.718	5.245	5.847	21,633	5.5379	0.00%
2002-05-24	0	0.130	0.130	0.132	0.130	0.135	4,910,000	649,760	0.1323	5.589	5.589	5.675	5.589	5.804	114,211	5.6891	0.00%
2002-05-23	0	0.130	0.123	0.130	0.123	0.135	4,792,000	621,850	0.1298	5.589	5.288	5.589	5.288	5.804	111,466	5.5788	-0.76%
2002-05-22	0	0.131	0.131	0.132	0.130	0.132	3,160,000	416,080	0.1317	5.632	5.632	5.675	5.589	5.675	73,504	5.6606	0.77%
2002-05-21	0	0.130	0.130	0.132	0.130	0.135	4,850,000	644,254	0.1328	5.589	5.589	5.675	5.589	5.804	112,815	5.7107	-3.70%
2002-05-17	0	0.135	0.134	0.136	0.133	0.136	3,700,000	498,300	0.1347	5.804	5.761	5.847	5.718	5.847	86,065	5.7898	0.75%
2002-05-16	0	0.134	0.136	0.137	0.134	0.139	9,780,000	1,337,340	0.1367	5.761	5.847	5.890	5.761	5.976	227,491	5.8786	-0.74%
2002-05-15	0	0.135	0.135	0.136	0.131	0.139	7,826,000	1,061,324	0.1356	5.804	5.804	5.847	5.632	5.976	182,039	5.8302	3.05%
2002-05-14	0	0.131	0.129	0.131	0.129	0.136	4,504,000	589,674	0.1309	5.632	5.546	5.632	5.546	5.847	104,767	5.6284	-1.50%
2002-05-13	0	0.133	0.133	0.134	0.128	0.138	6,218,000	822,342	0.1323	5.718	5.718	5.761	5.503	5.933	144,636	5.6856	-2.21%
2002-05-10	0	0.136	0.135	0.136	0.134	0.140	5,500,000	746,400	0.1357	5.847	5.804	5.847	5.761	6.019	127,935	5.8342	-1.45%
2002-05-09	0	0.138	0.138	0.139	0.133	0.140	16,658,000	2,274,726	0.1366	5.933	5.933	5.976	5.718	6.019	387,479	5.8706	4.55%
2002-05-08	0	0.132	0.130	0.133	0.129	0.138	9,966,000	1,317,030	0.1322	5.675	5.589	5.718	5.546	5.933	231,818	5.6813	2.33%
2002-05-07	0	0.129	0.126	0.129	0.124	0.129	2,280,000	289,370	0.1269	5.546	5.417	5.546	5.331	5.546	53,035	5.4562	0.00%
2002-05-06	0	0.129	0.126	0.129	0.125	0.130	1,280,000	162,620	0.1270	5.546	5.417	5.546	5.374	5.589	29,774	5.4618	-0.77%
2002-05-03	0	0.130	0.127	0.130	0.125	0.130	3,740,000	478,662	0.1280	5.589	5.460	5.589	5.374	5.589	86,996	5.5021	0.78%
2002-05-02	0	0.129	0.128	0.129	0.128	0.130	2,100,000	270,500	0.1288	5.546	5.503	5.546	5.503	5.589	48,848	5.5376	0.00%
2002-04-30	0	0.129	0.128	0.130	0.128	0.130	4,810,000	619,240	0.1287	5.546	5.503	5.589	5.503	5.589	111,885	5.5346	0.78%
2002-04-29	0	0.128	0.125	0.128	0.126	0.130	1,650,000	211,670	0.1283	5.503	5.374	5.503	5.417	5.589	38,380	5.5151	1.59%
2002-04-26	0	0.126	0.122	0.126	0.126	0.127	764,000	96,664	0.1265	5.417	5.245	5.417	5.417	5.460	17,771	5.4393	-0.79%
2002-04-25	0	0.127	0.123	0.127	0.123	0.132	2,950,000	374,000	0.1268	5.460	5.288	5.460	5.288	5.675	68,619	5.4503	-2.31%
2002-04-24	0	0.130	0.127	0.130	0.123	0.131	7,660,000	984,858	0.1286	5.589	5.460	5.589	5.288	5.632	178,178	5.5274	1.56%
2002-04-23	0	0.128	0.121	0.128	0.121	0.130	3,300,000	407,660	0.1235	5.503	5.202	5.503	5.202	5.589	76,761	5.3108	3.23%
2002-04-22	0	0.124	0.123	0.127	0.123	0.132	2,210,000	281,780	0.1275	5.331	5.288	5.460	5.288	5.675	51,406	5.4814	-3.88%
2002-04-19	0	0.129	0.126	0.129	0.120	0.130	4,050,000	507,710	0.1254	5.546	5.417	5.546	5.159	5.589	94,206	5.3893	-1.53%
2002-04-18	0	0.131	0.125	0.132	0.126	0.138	2,200,000	288,940	0.1313	5.632	5.374	5.675	5.417	5.933	51,174	5.6462	-2.24%
2002-04-17	0	0.134	0.128	0.134	0.130	0.140	2,170,000	292,602	0.1348	5.761	5.503	5.761	5.589	6.019	50,476	5.7969	-2.90%
2002-04-16	0	0.138	0.128	0.138	0.134	0.143	4,300,000	580,220	0.1349	5.933	5.503	5.933	5.761	6.148	100,022	5.8009	0.00%
2002-04-15	0	0.138	0.130	0.139	0.124	0.138	476,000	64,724	0.1360	5.933	5.589	5.976	5.331	5.933	11,072	5.8457	4.55%
2002-04-12	0	0.132	0.126	0.132	0.125	0.133	2,720,000	352,060	0.1294	5.675	5.417	5.675	5.374	5.718	63,269	5.5645	2.33%
2002-04-11	0	0.129	0.129	0.131	0.129	0.139	1,622,000	216,054	0.1332	5.546	5.546	5.632	5.546	5.976	37,729	5.7265	-5.84%
2002-04-10	0	0.137	0.135	0.137	0.133	0.137	4,050,000	545,616	0.1347	5.890	5.804	5.890	5.718	5.890	94,206	5.7917	-0.72%
2002-04-09	0	0.138	0.136	0.142	0.138	0.146	2,320,000	327,030	0.1410	5.933	5.847	6.105	5.933	6.277	53,965	6.0600	-4.83%
2002-04-08	0	0.145	0.143	0.147	0.143	0.152	2,820,000	414,340	0.1469	6.234	6.148	6.320	6.148	6.535	65,596	6.3166	-3.33%
2002-04-04	0	0.150	0.149	0.150	0.149	0.154	1,550,000	233,760	0.1508	6.449	6.406	6.449	6.406	6.621	36,054	6.4836	-1.32%
2002-04-03	0	0.152	0.150	0.152	0.148	0.152	4,440,000	664,580	0.1497	6.535	6.449	6.535	6.363	6.535	103,278	6.4349	0.00%
2002-04-02	0	0.152	0.148	0.152	0.148	0.153	3,586,000	537,728	0.1500	6.535	6.363	6.535	6.363	6.578	83,413	6.4465	0.00%
2002-03-28	0	0.152	0.151	0.152	0.147	0.154	8,216,000	1,237,016	0.1506	6.535	6.492	6.535	6.320	6.621	191,111	6.4728	2.01%
2002-03-27	0	0.149	0.146	0.149	0.145	0.150	5,680,000	842,610	0.1483	6.406	6.277	6.406	6.234	6.449	132,122	6.3775	-0.67%
2002-03-26	0	0.150	0.146	0.151	0.145	0.150	4,086,000	603,436	0.1477	6.449	6.277	6.492	6.234	6.449	95,044	6.3490	0.67%
2002-03-25	0	0.149	0.146	0.150	0.145	0.153	2,234,000	330,196	0.1478	6.406	6.277	6.449	6.234	6.578	51,965	6.3542	-0.67%
2002-03-22	0	0.150	0.147	0.150	0.147	0.154	7,966,000	1,197,854	0.1504	6.449	6.320	6.449	6.320	6.621	185,296	6.4645	-1.32%
2002-03-21	0	0.152	0.151	0.152	0.140	0.158	39,682,000	5,970,142	0.1504	6.535	6.492	6.535	6.019	6.793	923,037	6.4679	4.83%
2002-03-20	0	0.145	0.143	0.145	0.142	0.151	4,118,000	603,946	0.1467	6.234	6.148	6.234	6.105	6.492	95,788	6.3050	-4.61%
2002-03-19	0	0.152	0.150	0.152	0.150	0.154	10,870,000	1,641,990	0.1511	6.535	6.449	6.535	6.449	6.621	252,845	6.4940	-0.65%
2002-03-18	0	0.153	0.153	0.154	0.153	0.160	6,100,000	946,050	0.1551	6.578	6.578	6.621	6.578	6.879	141,891	6.6674	-1.92%
2002-03-15	0	0.156	0.154	0.156	0.152	0.166	32,008,000	5,042,596	0.1575	6.707	6.621	6.707	6.535	7.136	744,533	6.7728	-3.70%
2002-03-14	0	0.162	0.161	0.163	0.152	0.166	95,680,000	15,419,256	0.1612	6.964	6.922	7.007	6.535	7.136	2,225,598	6.9281	6.58%
2002-03-13	0	0.152	0.151	0.152	0.151	0.160	327,640,000	49,463,956	0.1510	6.535	6.492	6.535	6.492	6.879	7,621,183	6.4903	-12.14%
2002-03-12	1	0.173	-	-	-	-	0	0	-	7.437	-	-	-	-	0	-	0.00%
2002-03-11	0	0.173	0.174	0.175	0.166	0.185	52,692,000	9,230,986	0.1752	7.437	7.480	7.523	7.136	7.953	1,225,660	7.5314	-4.95%
2002-03-08	0	0.182	0.181	0.182	0.156	0.184	59,180,000	10,269,910	0.1735	7.824	7.781	7.824	6.707	7.910	1,376,577	7.4605	14.47%
2002-03-07	0	0.159	0.154	0.159	0.152	0.160	13,686,000	2,137,528	0.1562	6.836	6.621	6.836	6.535	6.879	318,348	6.7144	2.58%
2002-03-06	0	0.155	0.148	0.156	0.148	0.156	3,600,000	547,116	0.1520	6.664	6.363	6.707	6.363	6.707	83,739	6.5336	2.65%
2002-03-05	0	0.151	0.147	0.151	0.147	0.155	5,700,000	859,674	0.1508	6.492	6.320	6.492	6.320	6.664	132,587	6.4839	0.67%
2002-03-04	0	0.150	0.147	0.150	0.146	0.152	4,380,000	650,090	0.1484	6.449	6.320	6.449	6.277	6.535	101,882	6.3808	0.00%
2002-03-01	0	0.150	0.149	0.150	0.150	0.157	2,250,000	341,950	0.1520	6.449	6.406	6.449	6.449	6.750	52,337	6.5336	-2.60%
2002-02-28	0	0.154	0.150	0.151	0.151	0.157	4,174,000	645,748	0.1547	6.621	6.449	6.492	6.492	6.750	97,091	6.6510	0.00%
2002-02-27	0	0.154	0.152	0.153	0.148	0.156	7,686,000	1,164,356	0.1515	6.621	6.535	6.578	6.363	6.707	178,783	6.5127	0.65%
2002-02-26	0	0.153	0.153	0.154	0.152	0.159	3,332,000	515,820	0.1548	6.578	6.578	6.621	6.535	6.836	77,505	6.6553	-0.65%
2002-02-25	0	0.154	0.152	0.153	0.153	0.157	5,782,000	896,266	0.1550	6.621	6.535	6.578	6.578	6.750	134,494	6.6640	-1.91%
2002-02-22	0	0.157	0.154	0.158	0.154	0.159	2,050,000	320,950	0.1566	6.750	6.621	6.793	6.621	6.836	47,685	6.7307	-1.26%
2002-02-21	0	0.159	0.157	0.159	0.155	0.164	11,962,000	1,900,914	0.1589	6.836	6.750	6.836	6.664	7.050	278,246	6.8318	0.00%
2002-02-20	0	0.159	0.156	0.159	0.149	0.159	7,476,000	1,141,888	0.1527	6.836	6.707	6.836	6.406	6.836	173,898	6.5664	5.30%
2002-02-19	0	0.151	0.149	0.151	0.149	0.153	2,820,000	424,900	0.1507	6.492	6.406	6.492	6.406	6.578	65,596	6.4776	0.67%
2002-02-18	0	0.150	0.149	0.150	0.149	0.154	2,220,000	334,890	0.1509	6.449	6.406	6.449	6.406	6.621	51,639	6.4852	-2.60%
2002-02-15	0	0.154	0.148	0.154	0.146	0.155	2,220,000	335,980	0.1513	6.621	6.363	6.621	6.277	6.664	51,639	6.5063	1.32%
2002-02-11	0	0.152	0.148	0.152	0.151	0.152	1,020,000	154,740	0.1517	6.535	6.363	6.535	6.492	6.535	23,726	6.5219	1.33%
2002-02-08	0	0.150	0.149	0.151	0.148	0.153	4,850,000	727,450	0.1500	6.449	6.406	6.492	6.363	6.578	112,815	6.4482	1.35%
2002-02-07	0	0.148	0.148	0.151	0.148	0.155	3,294,000	501,462	0.1522	6.363	6.363	6.492	6.363	6.664	76,621	6.5447	-3.27%
2002-02-06	0	0.153	0.149	0.153	0.148	0.154	4,400,000	664,250	0.1510	6.578	6.406	6.578	6.363	6.621	102,348	6.4901	2.68%
2002-02-05	0	0.149	0.147	0.149	0.148	0.154	2,320,000	350,980	0.1513	6.406	6.320	6.406	6.363	6.621	53,965	6.5038	-2.61%
2002-02-04	0	0.153	0.150	0.153	0.149	0.160	5,648,000	854,270	0.1513	6.578	6.449	6.578	6.406	6.879	131,377	6.5024	2.00%
2002-02-01	0	0.150	0.147	0.150	0.146	0.154	3,700,000	553,600	0.1496	6.449	6.320	6.449	6.277	6.621	86,065	6.4323	0.00%
2002-01-31	0	0.150	0.148	0.150	0.149	0.154	1,800,000	273,050	0.1517	6.449	6.363	6.449	6.406	6.621	41,870	6.5215	-1.32%
2002-01-30	0	0.152	0.150	0.152	0.150	0.154	1,050,000	159,950	0.1523	6.535	6.449	6.535	6.449	6.621	24,424	6.5489	-0.65%
2002-01-29	0	0.153	0.151	0.153	0.150	0.154	2,484,000	377,902	0.1521	6.578	6.492	6.578	6.449	6.621	57,780	6.5404	0.00%
2002-01-28	0	0.153	0.151	0.153	0.151	0.158	2,552,000	392,358	0.1537	6.578	6.492	6.578	6.492	6.793	59,362	6.6096	-1.29%
2002-01-25	0	0.155	0.152	0.155	0.152	0.158	3,184,000	493,316	0.1549	6.664	6.535	6.664	6.535	6.793	74,063	6.6608	0.00%
2002-01-24	0	0.155	0.152	0.155	0.150	0.159	4,216,000	654,388	0.1552	6.664	6.535	6.664	6.449	6.836	98,068	6.6728	-1.27%
2002-01-23	0	0.157	0.155	0.157	0.153	0.157	2,130,000	330,860	0.1553	6.750	6.664	6.750	6.578	6.750	49,546	6.6779	1.29%
2002-01-22	0	0.155	0.153	0.156	0.152	0.163	2,050,000	321,616	0.1569	6.664	6.578	6.707	6.535	7.007	47,685	6.7446	-1.27%
2002-01-21	0	0.157	0.156	0.157	0.155	0.160	3,300,000	519,852	0.1575	6.750	6.707	6.750	6.664	6.879	76,761	6.7724	0.00%
2002-01-18	0	0.157	0.154	0.157	0.154	0.166	4,210,000	664,622	0.1579	6.750	6.621	6.750	6.621	7.136	97,928	6.7868	1.95%
2002-01-17	0	0.154	0.152	0.154	0.144	0.168	6,582,000	1,000,932	0.1521	6.621	6.535	6.621	6.191	7.222	153,103	6.5376	5.48%
2002-01-16	0	0.146	0.144	0.146	0.137	0.146	6,336,000	900,748	0.1422	6.277	6.191	6.277	5.890	6.277	147,381	6.1117	5.04%
2002-01-15	0	0.139	0.135	0.139	0.132	0.145	3,258,000	443,308	0.1361	5.976	5.804	5.976	5.675	6.234	75,784	5.8496	-2.80%
2002-01-14	0	0.143	0.143	0.144	0.143	0.149	2,586,000	375,834	0.1453	6.148	6.148	6.191	6.148	6.406	60,153	6.2480	-2.72%
2002-01-11	0	0.147	0.143	0.147	0.142	0.150	5,370,000	781,520	0.1455	6.320	6.148	6.320	6.105	6.449	124,911	6.2566	2.80%
2002-01-10	0	0.143	0.143	0.148	0.142	0.156	2,756,000	409,518	0.1486	6.148	6.148	6.363	6.105	6.707	64,107	6.3881	-4.67%
2002-01-09	0	0.150	0.151	0.152	0.146	0.157	4,400,000	670,840	0.1525	6.449	6.492	6.535	6.277	6.750	102,348	6.5545	-3.23%
2002-01-08	0	0.155	0.154	0.156	0.154	0.160	4,420,000	691,910	0.1565	6.664	6.621	6.707	6.621	6.879	102,813	6.7298	-3.12%
2002-01-07	0	0.160	0.158	0.160	0.157	0.161	6,634,000	1,052,742	0.1587	6.879	6.793	6.879	6.750	6.922	154,312	6.8221	0.00%
2002-01-04	0	0.160	0.160	0.162	0.157	0.161	6,230,000	992,858	0.1594	6.879	6.879	6.964	6.750	6.922	144,915	6.8513	0.00%
2002-01-03	0	0.160	0.158	0.160	0.158	0.161	5,130,000	819,360	0.1597	6.879	6.793	6.879	6.793	6.922	119,328	6.8664	-0.62%
2002-01-02	0	0.161	0.158	0.161	0.158	0.163	7,018,000	1,128,954	0.1609	6.922	6.793	6.922	6.793	7.007	163,245	6.9157	-1.83%
2001-12-31	0	0.164	0.163	0.164	0.162	0.164	3,152,000	513,526	0.1629	7.050	7.007	7.050	6.964	7.050	73,318	7.0041	1.23%
2001-12-28	0	0.162	0.162	0.163	0.161	0.166	4,254,000	692,128	0.1627	6.964	6.964	7.007	6.922	7.136	98,952	6.9946	-0.61%
2001-12-27	0	0.163	0.163	0.164	0.162	0.169	10,310,000	1,699,544	0.1648	7.007	7.007	7.050	6.964	7.265	239,819	7.0868	0.62%
2001-12-24	0	0.162	0.161	0.163	0.161	0.165	4,280,000	699,320	0.1634	6.964	6.922	7.007	6.922	7.093	99,556	7.0244	0.62%
2001-12-21	0	0.161	0.159	0.161	0.156	0.164	14,132,000	2,268,206	0.1605	6.922	6.836	6.922	6.707	7.050	328,722	6.9001	0.00%
2001-12-20	0	0.161	0.157	0.161	0.151	0.167	28,456,000	4,546,688	0.1598	6.922	6.750	6.922	6.492	7.179	661,911	6.8690	0.00%
2001-12-19	0	0.161	0.158	0.161	0.158	0.164	6,586,000	1,050,374	0.1595	6.922	6.793	6.922	6.793	7.050	153,196	6.8564	0.00%
2001-12-18	0	0.161	0.160	0.161	0.160	0.168	7,260,000	1,177,550	0.1622	6.922	6.879	6.922	6.879	7.222	168,874	6.9730	-3.01%
2001-12-17	0	0.166	0.165	0.167	0.162	0.167	21,350,000	3,546,206	0.1661	7.136	7.093	7.179	6.964	7.179	496,619	7.1407	1.22%
2001-12-14	0	0.164	0.163	0.164	0.156	0.168	69,710,000	10,706,210	0.1536	7.050	7.007	7.050	6.707	7.222	1,621,513	6.6026	3.80%
2001-12-13	0	0.158	0.157	0.158	0.151	0.164	20,124,000	3,223,218	0.1602	6.793	6.750	6.793	6.492	7.050	468,101	6.8857	-3.66%
2001-12-12	0	0.164	0.162	0.165	0.162	0.168	5,770,000	953,190	0.1652	7.050	6.964	7.093	6.964	7.222	134,215	7.1020	-1.20%
2001-12-11	0	0.166	0.165	0.166	0.163	0.174	21,470,000	3,609,860	0.1681	7.136	7.093	7.136	7.007	7.480	499,410	7.2282	0.00%
2001-12-10	0	0.166	0.164	0.166	0.159	0.170	8,250,000	1,361,700	0.1651	7.136	7.050	7.136	6.836	7.308	191,902	7.0958	-1.19%
2001-12-07	0	0.168	0.168	0.169	0.164	0.170	21,780,000	3,647,140	0.1675	7.222	7.222	7.265	7.050	7.308	506,621	7.1989	0.00%
2001-12-06	0	0.168	0.167	0.168	0.161	0.178	58,090,000	9,964,818	0.1715	7.222	7.179	7.222	6.922	7.652	1,351,222	7.3747	-1.75%
2001-12-05	0	0.171	0.170	0.173	0.170	0.179	40,340,000	6,943,140	0.1721	7.351	7.308	7.437	7.308	7.695	938,342	7.3994	1.79%
2001-12-04	0	0.168	0.167	0.169	0.160	0.172	33,100,000	5,517,884	0.1667	7.222	7.179	7.265	6.879	7.394	769,934	7.1667	4.35%
2001-12-03	0	0.161	0.160	0.161	0.154	0.164	23,948,000	3,818,072	0.1594	6.922	6.879	6.922	6.621	7.050	557,051	6.8541	-1.83%
2001-11-30	0	0.164	0.161	0.164	0.147	0.167	63,108,000	9,901,946	0.1569	7.050	6.922	7.050	6.320	7.179	1,467,945	6.7454	12.33%
2001-11-29	0	0.146	0.146	0.147	0.143	0.151	4,650,000	679,984	0.1462	6.277	6.277	6.320	6.148	6.492	108,163	6.2867	0.00%
2001-11-28	0	0.146	0.145	0.146	0.144	0.150	12,222,000	1,794,226	0.1468	6.277	6.234	6.277	6.191	6.449	284,294	6.3112	-2.01%
2001-11-27	0	0.149	0.149	0.150	0.148	0.159	69,428,000	10,579,070	0.1524	6.406	6.406	6.449	6.363	6.836	1,614,954	6.5507	-3.87%
2001-11-26	0	0.155	0.154	0.156	0.148	0.159	63,280,000	9,699,270	0.1533	6.664	6.621	6.707	6.363	6.836	1,471,946	6.5894	4.73%
2001-11-23	0	0.148	0.148	0.149	0.140	0.150	63,138,000	9,106,480	0.1442	6.363	6.363	6.406	6.019	6.449	1,468,643	6.2006	4.23%
2001-11-22	0	0.142	0.141	0.142	0.138	0.142	9,194,000	1,281,568	0.1394	6.105	6.062	6.105	5.933	6.105	213,860	5.9926	2.16%
2001-11-21	0	0.139	0.138	0.139	0.138	0.144	19,040,000	2,671,030	0.1403	5.976	5.933	5.976	5.933	6.191	442,886	6.0310	-0.71%
2001-11-20	0	0.140	0.138	0.140	0.135	0.145	18,544,000	2,601,554	0.1403	6.019	5.933	6.019	5.804	6.234	431,349	6.0312	6.06%
2001-11-19	0	0.132	0.132	0.134	0.131	0.139	3,840,000	517,930	0.1349	5.675	5.675	5.761	5.632	5.976	89,322	5.7985	-2.94%
2001-11-16	0	0.136	0.131	0.136	0.131	0.138	7,376,000	986,558	0.1338	5.847	5.632	5.847	5.632	5.933	171,572	5.7501	3.03%
2001-11-15	0	0.132	0.131	0.132	0.129	0.134	6,322,000	828,188	0.1310	5.675	5.632	5.675	5.546	5.761	147,055	5.6318	0.00%
2001-11-14	0	0.132	0.131	0.134	0.131	0.143	19,710,000	2,681,920	0.1361	5.675	5.632	5.761	5.632	6.148	458,471	5.8497	3.12%
2001-11-13	0	0.128	0.128	0.131	0.127	0.138	15,960,000	2,101,310	0.1317	5.503	5.503	5.632	5.460	5.933	371,243	5.6602	-7.91%
2001-11-12	0	0.139	0.139	0.140	0.135	0.155	21,338,000	3,059,262	0.1434	5.976	5.976	6.019	5.804	6.664	496,340	6.1636	-2.80%
2001-11-09	0	0.143	0.143	0.145	0.139	0.153	47,404,000	6,940,898	0.1464	6.148	6.148	6.234	5.976	6.578	1,102,657	6.2947	0.70%
2001-11-08	0	0.142	0.141	0.142	0.125	0.144	44,058,000	5,989,096	0.1359	6.105	6.062	6.105	5.374	6.191	1,024,826	5.8440	14.52%
2001-11-07	0	0.124	0.125	0.126	0.117	0.133	26,940,000	3,371,476	0.1251	5.331	5.374	5.417	5.030	5.718	626,647	5.3802	7.83%
2001-11-06	0	0.115	0.114	0.115	0.103	0.119	21,380,000	2,410,844	0.1128	4.944	4.901	4.944	4.428	5.116	497,317	4.8477	7.48%
2001-11-05	0	0.107	0.107	0.108	0.092	0.110	15,578,000	1,597,152	0.1025	4.600	4.600	4.643	3.955	4.729	362,357	4.4077	16.30%
2001-11-02	0	0.092	0.092	0.095	0.092	0.095	3,740,000	344,850	0.0922	3.955	3.955	4.084	3.955	4.084	86,996	3.9640	0.00%
2001-11-01	0	0.092	0.092	0.094	0.092	0.094	350,000	32,400	0.0926	3.955	3.955	4.041	3.955	4.041	8,141	3.9797	-2.13%
2001-10-31	0	0.094	0.094	0.095	0.091	0.093	1,032,000	94,430	0.0915	4.041	4.041	4.084	3.912	3.998	24,005	3.9337	-1.05%
2001-10-30	0	0.095	0.094	0.095	0.091	0.095	2,296,000	215,726	0.0940	4.084	4.041	4.084	3.912	4.084	53,407	4.0393	3.26%
2001-10-29	0	0.092	0.092	0.093	0.090	0.095	1,272,000	115,792	0.0910	3.955	3.955	3.998	3.869	4.084	29,588	3.9135	-3.16%
2001-10-26	0	0.095	0.095	0.096	0.090	0.095	2,920,000	270,760	0.0927	4.084	4.084	4.127	3.869	4.084	67,922	3.9864	4.40%
2001-10-24	0	0.091	0.090	0.091	0.091	0.091	1,070,000	97,370	0.0910	3.912	3.869	3.912	3.912	3.912	24,889	3.9122	-7.14%
2001-10-23	0	0.098	0.091	0.098	0.091	0.098	1,048,000	99,002	0.0945	4.213	3.912	4.213	3.912	4.213	24,377	4.0612	3.16%
2001-10-22	0	0.095	0.095	0.096	0.091	0.091	160,000	14,560	0.0910	4.084	4.084	4.127	3.912	3.912	3,722	3.9122	-2.06%
2001-10-19	0	0.097	0.097	0.098	0.092	0.092	170,000	15,640	0.0920	4.170	4.170	4.213	3.955	3.955	3,954	3.9551	0.00%
2001-10-18	0	0.097	0.096	0.097	0.093	0.097	652,000	62,644	0.0961	4.170	4.127	4.170	3.998	4.170	15,166	4.1305	-2.02%
2001-10-17	0	0.099	0.094	0.099	0.090	0.099	1,516,000	144,074	0.0950	4.256	4.041	4.256	3.869	4.256	35,263	4.0856	7.61%
2001-10-16	0	0.092	0.090	0.092	0.091	0.093	1,000,000	91,760	0.0918	3.955	3.869	3.955	3.912	3.998	23,261	3.9448	0.00%
2001-10-15	0	0.092	0.091	0.093	0.090	0.092	1,980,000	180,980	0.0914	3.955	3.912	3.998	3.869	3.955	46,056	3.9295	2.22%
2001-10-12	0	0.090	0.090	0.092	0.088	0.093	720,000	65,020	0.0903	3.869	3.869	3.955	3.783	3.998	16,748	3.8823	-5.26%
2001-10-11	0	0.095	0.094	0.095	0.092	0.095	1,702,000	158,990	0.0934	4.084	4.041	4.084	3.955	4.084	39,590	4.0159	1.06%
2001-10-10	0	0.094	0.094	0.095	0.091	0.091	400,000	36,400	0.0910	4.041	4.041	4.084	3.912	3.912	9,304	3.9122	3.30%
2001-10-09	0	0.091	0.091	0.096	0.090	0.098	2,480,000	235,526	0.0950	3.912	3.912	4.127	3.869	4.213	57,687	4.0828	-9.00%
2001-10-08	0	0.100	0.095	0.100	0.090	0.100	2,094,000	200,410	0.0957	4.299	4.084	4.299	3.869	4.299	48,708	4.1145	4.17%
2001-10-05	0	0.096	0.094	0.096	0.090	0.097	3,262,000	312,902	0.0959	4.127	4.041	4.127	3.869	4.170	75,877	4.1238	1.05%
2001-10-04	0	0.095	0.095	0.097	0.092	0.096	2,734,000	258,050	0.0944	4.084	4.084	4.170	3.955	4.127	63,595	4.0577	7.95%
2001-10-03	0	0.088	0.090	0.092	0.080	0.092	2,114,000	187,334	0.0886	3.783	3.869	3.955	3.439	3.955	49,173	3.8097	4.76%
2001-09-28	0	0.084	0.084	0.085	0.079	0.084	1,934,000	159,620	0.0825	3.611	3.611	3.654	3.396	3.611	44,986	3.5482	7.69%
2001-09-27	0	0.078	0.078	0.083	0.077	0.090	1,230,000	102,104	0.0830	3.353	3.353	3.568	3.310	3.869	28,611	3.5687	-22.00%
2001-09-26	0	0.100	0.096	0.101	0.085	0.100	320,000	27,448	0.0858	4.299	4.127	4.342	3.654	4.299	7,443	3.6875	28.21%
2001-09-25	0	0.078	0.078	0.079	0.076	0.090	2,270,000	174,036	0.0767	3.353	3.353	3.396	3.267	3.869	52,802	3.2960	-1.27%
2001-09-24	0	0.079	0.079	0.080	0.076	0.077	140,000	10,740	0.0767	3.396	3.396	3.439	3.267	3.310	3,257	3.2980	-3.66%
2001-09-21	0	0.082	0.082	0.083	0.073	0.079	3,334,000	254,312	0.0763	3.525	3.525	3.568	3.138	3.396	77,552	3.2793	3.80%
2001-09-20	0	0.079	0.076	0.081	0.075	0.079	890,000	68,330	0.0768	3.396	3.267	3.482	3.224	3.396	20,702	3.3006	-7.06%
2001-09-19	0	0.085	0.085	-	0.075	0.082	960,000	75,630	0.0788	3.654	3.654	-	3.224	3.525	22,330	3.3869	10.39%
2001-09-18	0	0.077	0.077	0.078	0.075	0.080	1,752,000	135,300	0.0772	3.310	3.310	3.353	3.224	3.439	40,753	3.3200	2.67%
2001-09-17	0	0.075	0.074	0.076	0.070	0.076	1,690,000	124,352	0.0736	3.224	3.181	3.267	3.009	3.267	39,311	3.1633	-1.32%
2001-09-14	0	0.076	0.076	0.078	0.073	0.077	544,000	41,052	0.0755	3.267	3.267	3.353	3.138	3.310	12,654	3.2442	0.00%
2001-09-13	0	0.076	0.076	-	0.068	0.076	1,336,000	98,378	0.0736	3.267	3.267	-	2.923	3.267	31,076	3.1657	10.14%
2001-09-12	0	0.069	0.069	0.071	0.069	0.075	3,632,000	265,162	0.0730	2.966	2.966	3.052	2.966	3.224	84,483	3.1386	-21.59%
2001-09-11	0	0.088	0.087	0.091	0.087	0.088	1,220,000	106,560	0.0873	3.783	3.740	3.912	3.740	3.783	28,378	3.7550	1.15%
2001-09-10	0	0.087	0.087	0.090	0.087	0.089	680,000	59,760	0.0879	3.740	3.740	3.869	3.740	3.826	15,817	3.7781	-2.25%
2001-09-07	0	0.089	0.089	0.090	0.088	0.089	1,030,000	90,910	0.0883	3.826	3.826	3.869	3.783	3.826	23,959	3.7945	-5.32%
2001-09-06	0	0.094	0.094	0.095	0.088	0.095	1,666,000	147,778	0.0887	4.041	4.041	4.084	3.783	4.084	38,753	3.8134	3.30%
2001-09-05	0	0.091	0.091	0.093	0.088	0.094	980,000	88,420	0.0902	3.912	3.912	3.998	3.783	4.041	22,796	3.8788	0.00%
2001-09-04	0	0.091	0.090	0.093	0.090	0.092	1,620,000	147,540	0.0911	3.912	3.869	3.998	3.869	3.955	37,683	3.9153	2.25%
2001-09-03	0	0.089	0.092	0.093	0.087	0.089	1,790,000	158,020	0.0883	3.826	3.955	3.998	3.740	3.826	41,637	3.7952	-8.25%
2001-08-31	0	0.097	0.092	0.097	0.088	0.097	1,210,000	108,856	0.0900	4.170	3.955	4.170	3.783	4.170	28,146	3.8676	4.30%
2001-08-30	0	0.093	0.093	0.094	0.091	0.096	730,000	66,930	0.0917	3.998	3.998	4.041	3.912	4.127	16,980	3.9416	1.09%
2001-08-29	0	0.092	0.092	0.093	0.091	0.092	300,000	27,360	0.0912	3.955	3.955	3.998	3.912	3.955	6,978	3.9208	-1.08%
2001-08-28	0	0.093	0.092	0.093	0.093	0.094	1,530,000	142,340	0.0930	3.998	3.955	3.998	3.998	4.041	35,589	3.9995	-4.12%
2001-08-27	0	0.097	0.095	0.098	0.093	0.098	710,000	68,200	0.0961	4.170	4.084	4.213	3.998	4.213	16,515	4.1295	-1.02%
2001-08-24	0	0.098	0.097	0.098	0.092	0.098	2,520,000	239,274	0.0950	4.213	4.170	4.213	3.955	4.213	58,617	4.0820	2.08%
2001-08-23	0	0.096	0.096	0.097	0.094	0.094	270,000	25,380	0.0940	4.127	4.127	4.170	4.041	4.041	6,280	4.0411	-1.03%
2001-08-22	0	0.097	0.094	0.097	0.093	0.098	3,460,000	327,900	0.0948	4.170	4.041	4.170	3.998	4.213	80,483	4.0742	-2.02%
2001-08-21	0	0.099	0.098	0.099	0.093	0.099	2,462,000	238,570	0.0969	4.256	4.213	4.256	3.998	4.256	57,268	4.1658	4.21%
2001-08-20	0	0.095	0.095	0.096	0.088	0.096	1,900,000	174,740	0.0920	4.084	4.084	4.127	3.783	4.127	44,196	3.9538	0.00%
2001-08-17	0	0.095	0.095	0.096	0.093	0.096	1,660,000	157,802	0.0951	4.084	4.084	4.127	3.998	4.127	38,613	4.0868	-3.06%
2001-08-16	0	0.098	0.091	0.098	0.090	0.100	6,930,000	658,136	0.0950	4.213	3.912	4.213	3.869	4.299	161,198	4.0828	-1.01%
2001-08-15	0	0.099	0.099	0.100	0.092	0.100	8,118,000	783,994	0.0966	4.256	4.256	4.299	3.955	4.299	188,832	4.1518	8.79%
2001-08-14	0	0.091	0.090	0.093	0.085	0.093	11,626,000	1,038,038	0.0893	3.912	3.869	3.998	3.654	3.998	270,431	3.8385	3.41%
2001-08-13	0	0.088	0.087	0.088	0.084	0.097	21,922,000	1,946,480	0.0888	3.783	3.740	3.783	3.611	4.170	509,924	3.8172	-9.28%
2001-08-10	1	0.097	-	-	-	-	0	0	-	4.170	-	-	-	-	0	-	0.00%
2001-08-09	0	0.097	0.096	0.097	0.091	0.119	60,798,000	6,122,138	0.1007	4.170	4.127	4.170	3.912	5.116	1,414,213	4.3290	-16.38%
2001-08-08	0	0.116	0.115	0.116	0.113	0.137	70,644,000	8,939,358	0.1265	4.987	4.944	4.987	4.858	5.890	1,643,239	5.4401	-8.66%
2001-08-07	0	0.127	0.127	0.128	0.126	0.143	57,238,000	7,736,002	0.1352	5.460	5.460	5.503	5.417	6.148	1,331,404	5.8104	-11.19%
2001-08-06	0	0.143	0.142	0.143	0.137	0.172	67,770,000	10,484,954	0.1547	6.148	6.105	6.148	5.890	7.394	1,576,387	6.6513	-10.06%
2001-08-03	0	0.159	0.157	0.159	0.148	0.166	79,432,000	12,635,548	0.1591	6.836	6.750	6.836	6.363	7.136	1,847,655	6.8387	5.30%
2001-08-02	0	0.151	0.151	0.152	0.147	0.158	6,598,000	1,015,096	0.1538	6.492	6.492	6.535	6.320	6.793	153,475	6.6141	2.72%
2001-08-01	0	0.147	0.147	0.149	0.142	0.153	9,232,000	1,363,254	0.1477	6.320	6.320	6.406	6.105	6.578	214,744	6.3483	-3.92%
2001-07-31	0	0.153	0.150	0.153	0.150	0.173	31,598,000	5,091,378	0.1611	6.578	6.449	6.578	6.449	7.437	734,996	6.9271	-7.27%
2001-07-30	0	0.165	0.165	0.166	0.160	0.189	240,240,000	42,518,118	0.1770	7.093	7.093	7.136	6.879	8.125	5,588,185	7.6086	0.00%
2001-07-27	0	0.165	0.165	0.171	0.145	0.197	138,298,000	24,515,648	0.1773	7.093	7.093	7.351	6.234	8.469	3,216,928	7.6208	17.86%
2001-07-26	0	0.140	0.140	0.143	0.139	0.140	800,000	111,990	0.1400	6.019	6.019	6.148	5.976	6.019	18,609	6.0182	-3.45%
2001-07-24	0	0.145	0.145	0.148	0.145	0.145	110,000	15,950	0.1450	6.234	6.234	6.363	6.234	6.234	2,559	6.2337	2.11%
2001-07-23	0	0.142	0.141	0.143	0.140	0.143	1,030,000	146,280	0.1420	6.105	6.062	6.148	6.019	6.148	23,959	6.1055	0.71%
2001-07-20	0	0.141	0.141	0.147	0.135	0.141	1,454,000	200,302	0.1378	6.062	6.062	6.320	5.804	6.062	33,821	5.9224	0.71%
2001-07-19	0	0.140	0.140	0.150	0.135	0.142	3,140,000	435,616	0.1387	6.019	6.019	6.449	5.804	6.105	73,039	5.9642	-4.11%
2001-07-18	0	0.146	0.138	0.155	0.146	0.150	1,440,000	212,440	0.1475	6.277	5.933	6.664	6.277	6.449	33,496	6.3423	-5.19%
2001-07-17	0	0.154	0.150	0.160	0.154	0.160	3,462,000	550,408	0.1590	6.621	6.449	6.879	6.621	6.879	80,529	6.8349	-4.35%
2001-07-16	0	0.161	0.161	0.168	0.160	0.166	1,280,000	210,900	0.1648	6.922	6.922	7.222	6.879	7.136	29,774	7.0834	-4.73%
2001-07-13	0	0.169	0.169	0.170	0.160	0.165	3,180,000	516,510	0.1624	7.265	7.265	7.308	6.879	7.093	73,969	6.9827	-1.17%
2001-07-12	0	0.171	0.171	0.172	0.171	0.173	348,000	59,768	0.1717	7.351	7.351	7.394	7.351	7.437	8,095	7.3835	-0.58%
2001-07-11	0	0.172	0.170	0.172	0.165	0.175	922,000	155,384	0.1685	7.394	7.308	7.394	7.093	7.523	21,446	7.2452	-3.91%
2001-07-10	0	0.179	0.177	0.182	0.176	0.187	1,302,000	232,124	0.1783	7.695	7.609	7.824	7.566	8.039	30,286	7.6645	-0.56%
2001-07-09	0	0.180	0.180	0.183	0.180	0.182	740,000	133,600	0.1805	7.738	7.738	7.867	7.738	7.824	17,213	7.7616	-3.23%
2001-07-05	0	0.186	0.186	0.188	0.186	0.194	760,000	143,286	0.1885	7.996	7.996	8.082	7.996	8.340	17,678	8.1052	-4.12%
2001-07-04	0	0.194	0.190	0.195	0.188	0.196	1,858,000	359,882	0.1937	8.340	8.168	8.383	8.082	8.426	43,219	8.3270	1.57%
2001-07-03	0	0.191	0.191	0.196	0.190	0.197	1,378,000	269,026	0.1952	8.211	8.211	8.426	8.168	8.469	32,053	8.3930	0.53%
2001-06-29	0	0.190	0.188	0.190	0.188	0.200	2,764,000	538,834	0.1949	8.168	8.082	8.168	8.082	8.598	64,293	8.3809	-3.06%
2001-06-28	0	0.196	0.191	0.203	0.191	0.198	2,464,000	480,654	0.1951	8.426	8.211	8.727	8.211	8.512	57,315	8.3862	-3.45%
2001-06-27	0	0.203	0.200	0.203	0.200	0.210	5,034,000	1,013,124	0.2013	8.727	8.598	8.727	8.598	9.028	117,095	8.6521	-1.46%
2001-06-26	0	0.206	0.206	0.208	0.206	0.213	1,506,000	312,806	0.2077	8.856	8.856	8.942	8.856	9.157	35,031	8.9294	-3.74%
2001-06-22	0	0.214	0.210	0.215	0.208	0.216	11,116,000	2,364,376	0.2127	9.200	9.028	9.243	8.942	9.286	258,568	9.1441	1.90%
2001-06-21	0	0.210	0.209	0.210	0.209	0.214	14,166,000	2,974,574	0.2100	9.028	8.985	9.028	8.985	9.200	329,513	9.0272	0.00%
2001-06-20	0	0.210	0.210	0.213	0.204	0.214	5,344,000	1,121,380	0.2098	9.028	9.028	9.157	8.770	9.200	124,306	9.0211	4.48%
2001-06-19	0	0.201	0.200	0.204	0.198	0.212	7,246,000	1,465,212	0.2022	8.641	8.598	8.770	8.512	9.114	168,548	8.6931	-3.37%
2001-06-18	0	0.208	0.207	0.212	0.206	0.218	22,910,000	4,781,614	0.2087	8.942	8.899	9.114	8.856	9.372	532,906	8.9727	-3.70%
2001-06-15	0	0.216	0.214	0.216	0.190	0.219	20,360,000	4,272,620	0.2099	9.286	9.200	9.286	8.168	9.415	473,591	9.0218	-3.57%
2001-06-14	0	0.224	0.229	0.230	0.221	0.255	24,542,000	5,856,588	0.2386	9.630	9.845	9.888	9.501	10.96	570,868	10.259	-10.04%
2001-06-13	0	0.249	0.247	0.249	0.244	0.265	46,860,000	11,720,998	0.2501	10.70	10.62	10.70	10.49	11.39	1,090,003	10.753	-4.23%
2001-06-12	0	0.260	0.255	0.260	0.255	0.275	44,204,000	11,661,600	0.2638	11.18	10.96	11.18	10.96	11.82	1,028,222	11.342	-3.70%
2001-06-11	0	0.270	0.260	0.275	0.260	0.310	83,234,000	23,574,600	0.2832	11.61	11.18	11.82	11.18	13.33	1,936,093	12.176	-8.47%
2001-06-08	0	0.295	0.290	0.295	0.255	0.305	179,420,000	51,894,850	0.2892	12.68	12.47	12.68	10.96	13.11	4,173,461	12.434	18.47%
2001-06-07	0	0.249	0.249	0.250	0.238	0.265	71,390,000	17,835,730	0.2498	10.70	10.70	10.75	10.23	11.39	1,660,592	10.741	0.40%
2001-06-06	0	0.248	0.243	0.250	0.242	0.320	242,446,000	72,565,634	0.2993	10.66	10.45	10.75	10.40	13.76	5,639,498	12.867	-15.93%
2001-06-05	0	0.295	0.285	0.295	0.225	0.300	111,134,000	30,072,850	0.2706	12.68	12.25	12.68	9.673	12.90	2,585,071	11.633	21.40%
2001-06-04	0	0.243	0.243	0.247	0.233	0.244	4,810,000	1,159,302	0.2410	10.45	10.45	10.62	10.02	10.49	111,885	10.362	4.74%
2001-06-01	0	0.232	0.227	0.232	0.219	0.232	648,000	143,164	0.2209	9.974	9.759	9.974	9.415	9.974	15,073	9.4980	3.11%
2001-05-31	0	0.225	0.222	0.228	0.221	0.226	666,000	149,118	0.2239	9.673	9.544	9.802	9.501	9.716	15,492	9.6257	-4.26%
2001-05-30	0	0.235	0.228	0.235	0.228	0.245	1,482,000	349,372	0.2357	10.10	9.802	10.10	9.802	10.53	34,473	10.135	-2.08%
2001-05-29	0	0.240	0.239	0.240	0.230	0.245	14,764,000	3,293,740	0.2231	10.32	10.27	10.32	9.888	10.53	343,423	9.5909	11.11%
2001-05-28	0	0.216	0.214	0.217	0.208	0.235	5,268,000	1,140,548	0.2165	9.286	9.200	9.329	8.942	10.10	122,538	9.3077	-10.00%
2001-05-25	0	0.240	0.239	0.244	0.230	0.265	5,400,000	1,320,104	0.2445	10.32	10.27	10.49	9.888	11.39	125,609	10.510	-7.69%
2001-05-24	0	0.260	0.250	0.270	0.260	0.290	5,036,000	1,374,820	0.2730	11.18	10.75	11.61	11.18	12.47	117,142	11.736	-7.14%
2001-05-23	0	0.280	0.280	0.290	0.260	0.295	10,426,000	2,916,280	0.2797	12.04	12.04	12.47	11.18	12.68	242,518	12.025	3.70%
2001-05-22	0	0.270	0.265	0.270	0.250	0.290	3,670,000	969,740	0.2642	11.61	11.39	11.61	10.75	12.47	85,367	11.360	-3.57%
2001-05-21	0	0.280	0.275	0.280	0.250	0.280	3,986,000	1,047,670	0.2628	12.04	11.82	12.04	10.75	12.04	92,718	11.300	13.82%
2001-05-18	0	0.246	0.247	0.248	0.235	0.255	8,180,000	1,981,862	0.2423	10.58	10.62	10.66	10.10	10.96	190,274	10.416	3.80%
2001-05-17	0	0.237	0.237	0.240	0.210	0.233	3,810,000	829,580	0.2177	10.19	10.19	10.32	9.028	10.02	88,624	9.3607	15.05%
2001-05-16	0	0.206	0.206	0.210	0.195	0.206	2,392,000	479,788	0.2006	8.856	8.856	9.028	8.383	8.856	55,640	8.6231	10.75%
2001-05-15	0	0.186	0.181	0.190	0.186	0.186	400,000	74,400	0.1860	7.996	7.781	8.168	7.996	7.996	9,304	7.9963	-2.62%
2001-05-14	0	0.191	0.190	0.191	0.190	0.195	1,380,000	265,900	0.1927	8.211	8.168	8.211	8.168	8.383	32,100	8.2835	-4.02%
2001-05-11	0	0.199	0.195	0.199	0.178	0.200	2,092,000	387,854	0.1854	8.555	8.383	8.555	7.652	8.598	48,662	7.9704	3.11%
2001-05-10	0	0.193	0.193	0.201	0.193	0.211	4,924,000	994,760	0.2020	8.297	8.297	8.641	8.297	9.071	114,536	8.6851	-4.93%
2001-05-09	0	0.203	0.198	0.203	0.173	0.208	78,854,240	13,539,637	0.1717	8.727	8.512	8.727	7.437	8.942	1,834,216	7.3817	12.78%
2001-05-08	0	0.180	0.180	0.182	0.179	0.186	1,100,000	198,814	0.1807	7.738	7.738	7.824	7.695	7.996	25,587	7.7701	0.00%
2001-05-07	0	0.180	0.173	0.180	0.170	0.185	3,530,000	629,936	0.1785	7.738	7.437	7.738	7.308	7.953	82,111	7.6718	5.26%
2001-05-04	0	0.171	0.170	0.174	0.167	0.171	1,136,000	193,532	0.1704	7.351	7.308	7.480	7.179	7.351	26,424	7.3240	-1.16%
2001-05-03	0	0.173	0.170	0.173	0.161	0.174	2,060,000	349,100	0.1695	7.437	7.308	7.437	6.922	7.480	47,917	7.2855	6.13%
2001-05-02	0	0.163	0.160	-	0.163	0.163	250,000	40,750	0.1630	7.007	6.879	-	7.007	7.007	5,815	7.0075	0.00%
2001-04-27	0	0.163	0.163	0.170	0.161	0.167	266,000	44,058	0.1656	7.007	7.007	7.308	6.922	7.179	6,187	7.1206	3.82%
2001-04-26	0	0.157	0.150	0.173	0.157	0.157	200,000	31,400	0.1570	6.750	6.449	7.437	6.750	6.750	4,652	6.7495	-4.85%
2001-04-25	0	0.165	0.165	0.178	0.165	0.168	226,000	37,890	0.1677	7.093	7.093	7.652	7.093	7.222	5,257	7.2076	-2.94%
2001-04-24	0	0.170	0.170	0.178	0.170	0.178	740,000	127,930	0.1729	7.308	7.308	7.652	7.308	7.652	17,213	7.4322	-1.73%
2001-04-23	0	0.173	0.168	-	0.160	0.173	10,126,000	1,750,290	0.1729	7.437	7.222	-	6.879	7.437	235,539	7.4310	8.12%
2001-04-20	0	0.160	0.155	-	0.152	0.160	600,000	95,600	0.1593	6.879	6.664	-	6.535	6.879	13,957	6.8499	-3.61%
2001-04-19	0	0.166	0.166	0.170	0.166	0.171	1,320,000	225,120	0.1705	7.136	7.136	7.308	7.136	7.351	30,704	7.3319	0.00%
2001-04-18	0	0.166	-	0.170	-	-	0	0	-	7.136	-	7.308	-	-	0	-	0.00%
2001-04-17	0	0.166	0.164	0.170	0.164	0.170	1,028,000	171,152	0.1665	7.136	7.050	7.308	7.050	7.308	23,912	7.1575	3.75%
2001-04-12	0	0.160	-	0.163	0.160	0.160	220,000	35,200	0.1600	6.879	-	7.007	6.879	6.879	5,117	6.8785	3.90%
2001-04-11	0	0.154	0.140	-	0.150	0.154	220,000	33,550	0.1525	6.621	6.019	-	6.449	6.621	5,117	6.5561	7.69%
2001-04-10	0	0.143	0.142	0.150	0.138	0.151	644,000	93,984	0.1459	6.148	6.105	6.449	5.933	6.492	14,980	6.2740	-7.74%
2001-04-09	0	0.155	-	0.155	-	-	0	0	-	6.664	-	6.664	-	-	0	-	0.00%
2001-04-06	0	0.155	0.155	0.159	0.154	0.155	160,000	24,730	0.1546	6.664	6.664	6.836	6.621	6.664	3,722	6.6448	-1.27%
2001-04-04	0	0.157	-	0.157	-	-	0	0	-	6.750	-	6.750	-	-	0	-	0.00%
2001-04-03	0	0.157	-	0.165	-	-	0	0	-	6.750	-	7.093	-	-	0	-	0.00%
2001-04-02	0	0.157	0.157	0.165	0.157	0.158	120,000	18,940	0.1578	6.750	6.750	7.093	6.750	6.793	2,791	6.7854	-0.63%
2001-03-30	0	0.158	0.158	0.160	0.148	0.158	1,000,000	152,570	0.1526	6.793	6.793	6.879	6.363	6.793	23,261	6.5591	6.76%
2001-03-29	0	0.148	0.148	0.157	0.148	0.157	1,300,000	194,218	0.1494	6.363	6.363	6.750	6.363	6.750	30,239	6.4227	-3.27%
2001-03-28	0	0.153	0.153	0.158	0.148	0.160	920,000	143,250	0.1557	6.578	6.578	6.793	6.363	6.879	21,400	6.6939	-4.97%
2001-03-27	0	0.161	0.155	0.163	0.155	0.161	1,150,000	182,100	0.1583	6.922	6.664	7.007	6.664	6.922	26,750	6.8075	3.87%
2001-03-26	0	0.155	0.155	0.158	0.145	0.155	1,510,000	227,210	0.1505	6.664	6.664	6.793	6.234	6.664	35,124	6.4688	5.44%
2001-03-23	0	0.147	0.140	0.159	0.147	0.159	1,500,000	229,350	0.1529	6.320	6.019	6.836	6.320	6.836	34,891	6.5733	-6.37%
2001-03-22	0	0.157	-	0.165	0.157	0.167	4,270,000	691,360	0.1619	6.750	-	7.093	6.750	7.179	99,324	6.9607	-3.68%
2001-03-21	0	0.163	0.154	0.163	0.154	0.163	2,300,000	363,540	0.1581	7.007	6.621	7.007	6.621	7.007	53,500	6.7951	-0.61%
2001-03-20	0	0.164	0.159	0.164	0.161	0.169	2,460,000	408,900	0.1662	7.050	6.836	7.050	6.922	7.265	57,222	7.1459	-2.38%
2001-03-19	0	0.168	0.165	0.169	0.168	0.169	2,392,000	403,438	0.1687	7.222	7.093	7.265	7.222	7.265	55,640	7.2509	0.00%
2001-03-16	0	0.168	0.168	0.170	0.164	0.172	1,800,000	302,930	0.1683	7.222	7.222	7.308	7.050	7.394	41,870	7.2351	1.20%
2001-03-15	0	0.166	0.166	0.167	0.158	0.166	3,370,000	548,692	0.1628	7.136	7.136	7.179	6.793	7.136	78,389	6.9996	0.61%
2001-03-14	0	0.165	0.164	0.168	0.163	0.173	2,192,000	368,746	0.1682	7.093	7.050	7.222	7.007	7.437	50,988	7.2320	-2.94%
2001-03-13	0	0.170	0.170	0.171	0.164	0.174	5,444,000	918,388	0.1687	7.308	7.308	7.351	7.050	7.480	126,632	7.2524	-2.30%
2001-03-12	0	0.174	0.169	0.182	0.165	0.182	5,010,000	848,210	0.1693	7.480	7.265	7.824	7.093	7.824	116,537	7.2785	-2.25%
2001-03-09	0	0.178	0.178	0.179	0.165	0.183	23,144,000	4,013,362	0.1734	7.652	7.652	7.695	7.093	7.867	538,349	7.4549	5.33%
2001-03-08	0	0.169	0.169	0.170	0.150	0.170	7,532,000	1,167,326	0.1550	7.265	7.265	7.308	6.449	7.308	175,201	6.6628	-0.59%
2001-03-07	0	0.170	0.166	0.170	0.166	0.183	5,630,000	968,680	0.1721	7.308	7.136	7.308	7.136	7.867	130,959	7.3968	-4.49%
2001-03-06	0	0.178	0.170	0.178	0.147	0.180	13,886,000	2,346,000	0.1689	7.652	7.308	7.652	6.320	7.738	323,000	7.2632	15.58%
2001-03-05	0	0.154	0.154	-	0.143	0.154	1,280,000	187,790	0.1467	6.621	6.621	-	6.148	6.621	29,774	6.3072	3.36%
2001-03-02	0	0.149	0.149	-	0.149	0.149	300,000	44,700	0.1490	6.406	6.406	-	6.406	6.406	6,978	6.4056	-3.25%
2001-03-01	0	0.154	0.154	0.165	0.154	0.160	290,000	45,660	0.1574	6.621	6.621	7.093	6.621	6.879	6,746	6.7688	-3.75%
2001-02-28	0	0.160	0.158	-	0.150	0.161	1,084,000	169,202	0.1561	6.879	6.793	-	6.449	6.922	25,215	6.7104	3.90%
2001-02-27	0	0.154	0.153	0.158	0.154	0.158	580,000	89,960	0.1551	6.621	6.578	6.793	6.621	6.793	13,491	6.6680	-2.53%
2001-02-26	0	0.158	0.158	-	0.155	0.155	1,000,000	155,000	0.1550	6.793	6.793	-	6.664	6.664	23,261	6.6636	0.00%
2001-02-23	0	0.158	0.158	0.164	0.158	0.160	240,000	38,220	0.1593	6.793	6.793	7.050	6.793	6.879	5,583	6.8463	0.00%
2001-02-22	0	0.158	0.158	0.166	0.155	0.155	200,000	31,000	0.1550	6.793	6.793	7.136	6.664	6.664	4,652	6.6636	-1.25%
2001-02-21	0	0.160	0.160	-	0.160	0.162	952,000	154,290	0.1621	6.879	6.879	-	6.879	6.964	22,144	6.9675	-3.03%
2001-02-20	0	0.165	0.165	0.170	0.165	0.165	30,000	4,950	0.1650	7.093	7.093	7.308	7.093	7.093	698	7.0935	-1.79%
2001-02-19	0	0.168	0.165	0.168	0.163	0.168	782,000	131,016	0.1675	7.222	7.093	7.222	7.007	7.222	18,190	7.2026	-1.75%
2001-02-16	0	0.171	0.168	0.176	0.168	0.174	822,000	140,674	0.1711	7.351	7.222	7.566	7.222	7.480	19,120	7.3573	-1.72%
2001-02-15	0	0.174	0.172	0.175	0.171	0.178	1,090,000	190,970	0.1752	7.480	7.394	7.523	7.351	7.652	25,354	7.5320	-1.14%
2001-02-14	0	0.176	0.170	0.177	0.162	0.176	1,482,000	251,684	0.1698	7.566	7.308	7.609	6.964	7.566	34,473	7.3010	8.64%
2001-02-13	0	0.162	0.162	0.167	0.162	0.167	532,000	86,744	0.1631	6.964	6.964	7.179	6.964	7.179	12,375	7.0097	-1.82%
2001-02-12	0	0.165	0.163	0.165	0.161	0.168	1,156,000	187,860	0.1625	7.093	7.007	7.093	6.922	7.222	26,890	6.9864	-1.20%
2001-02-09	0	0.167	0.161	0.169	0.159	0.167	2,360,000	380,578	0.1613	7.179	6.922	7.265	6.836	7.179	54,896	6.9328	-1.18%
2001-02-08	0	0.169	0.168	0.177	0.167	0.178	3,480,000	593,508	0.1705	7.265	7.222	7.609	7.179	7.652	80,948	7.3320	-9.14%
2001-02-07	0	0.186	0.180	0.186	0.175	0.196	3,160,000	595,404	0.1884	7.996	7.738	7.996	7.523	8.426	73,504	8.1003	-2.62%
2001-02-06	0	0.191	0.191	0.193	0.189	0.217	26,728,000	5,453,070	0.2040	8.211	8.211	8.297	8.125	9.329	621,716	8.7710	-8.61%
2001-02-05	0	0.209	0.202	0.210	0.188	0.213	15,048,000	3,061,862	0.2035	8.985	8.684	9.028	8.082	9.157	350,029	8.7474	6.63%
2001-02-02	0	0.196	0.193	0.196	0.190	0.196	400,000	77,530	0.1938	8.426	8.297	8.426	8.168	8.426	9,304	8.3327	0.51%
2001-02-01	0	0.195	0.192	0.195	0.195	0.195	20,000	3,900	0.1950	8.383	8.254	8.383	8.383	8.383	465	8.3832	2.63%
2001-01-31	0	0.190	0.190	0.194	0.185	0.194	722,000	136,398	0.1889	8.168	8.168	8.340	7.953	8.340	16,794	8.1217	2.70%
2001-01-30	0	0.185	0.181	0.185	0.185	0.185	30,000	5,550	0.1850	7.953	7.781	7.953	7.953	7.953	698	7.9533	0.00%
2001-01-29	0	0.185	0.185	-	0.180	0.180	50,000	9,000	0.1800	7.953	7.953	-	7.738	7.738	1,163	7.7383	1.09%
2001-01-23	0	0.183	0.183	-	0.163	0.183	460,000	81,640	0.1775	7.867	7.867	-	7.007	7.867	10,700	7.6299	0.00%
2001-01-22	0	0.183	0.183	-	0.170	0.183	292,000	52,240	0.1789	7.867	7.867	-	7.308	7.867	6,792	7.6912	0.55%
2001-01-19	0	0.182	0.175	0.185	0.178	0.185	438,000	79,458	0.1814	7.824	7.523	7.953	7.652	7.953	10,188	7.7990	1.11%
2001-01-18	0	0.180	0.176	0.185	0.176	0.185	256,000	46,366	0.1811	7.738	7.566	7.953	7.566	7.953	5,955	7.7864	-2.70%
2001-01-17	0	0.185	-	0.187	0.185	0.200	106,000	20,070	0.1893	7.953	-	8.039	7.953	8.598	2,466	8.1398	-2.63%
2001-01-16	0	0.190	0.185	0.190	0.187	0.192	312,000	58,754	0.1883	8.168	7.953	8.168	8.039	8.254	7,257	8.0958	-1.55%
2001-01-15	0	0.193	0.193	-	0.174	0.189	90,000	16,816	0.1868	8.297	8.297	-	7.480	8.125	2,093	8.0326	12.21%
2001-01-12	0	0.172	0.172	-	0.162	0.166	150,000	24,500	0.1633	7.394	7.394	-	6.964	7.136	3,489	7.0218	1.18%
2001-01-11	0	0.170	0.170	-	-	-	0	0	-	7.308	7.308	-	-	-	0	-	2.41%
2001-01-10	0	0.166	0.166	0.180	0.166	0.180	356,000	62,446	0.1754	7.136	7.136	7.738	7.136	7.738	8,281	7.5410	-12.17%
2001-01-09	0	0.189	0.186	0.189	0.189	0.189	32,000	6,048	0.1890	8.125	7.996	8.125	8.125	8.125	744	8.1252	-1.05%
2001-01-08	0	0.191	0.185	0.191	0.157	0.196	1,190,000	195,166	0.1640	8.211	7.953	8.211	6.750	8.426	27,680	7.0507	-5.91%
2001-01-05	0	0.203	0.200	0.203	0.165	0.215	8,644,000	1,724,330	0.1995	8.727	8.598	8.727	7.093	9.243	201,067	8.5759	26.09%
2001-01-04	0	0.161	0.155	0.170	0.140	0.190	3,312,000	573,220	0.1731	6.922	6.664	7.308	6.019	8.168	77,040	7.4406	-15.26%
2001-01-03	0	0.190	-	0.190	-	-	0	0	-	8.168	-	8.168	-	-	0	-	-2.56%
2001-01-02	0	0.195	-	0.200	-	-	0	0	-	8.383	-	8.598	-	-	0	-	0.00%
2000-12-29	0	0.195	-	0.200	-	-	0	0	-	8.383	-	8.598	-	-	0	-	0.00%
2000-12-28	0	0.195	0.185	0.195	0.195	0.203	128,000	25,184	0.1968	8.383	7.953	8.383	8.383	8.727	2,977	8.4584	4.28%
2000-12-27	0	0.187	0.178	0.187	0.180	0.187	254,000	45,748	0.1801	8.039	7.652	8.039	7.738	8.039	5,908	7.7431	-0.53%
2000-12-22	0	0.188	0.188	0.194	0.188	0.191	56,000	10,678	0.1907	8.082	8.082	8.340	8.082	8.211	1,303	8.1974	-3.59%
2000-12-21	0	0.195	-	0.197	-	-	0	0	-	8.383	-	8.469	-	-	0	-	0.00%
2000-12-20	0	0.195	-	0.195	-	-	0	0	-	8.383	-	8.383	-	-	0	-	-1.02%
2000-12-19	0	0.197	-	0.198	0.197	0.205	422,000	84,844	0.2011	8.469	-	8.512	8.469	8.813	9,816	8.6434	-5.74%
2000-12-18	0	0.209	0.202	0.209	0.206	0.209	80,000	16,492	0.2062	8.985	8.684	8.985	8.856	8.985	1,861	8.8625	-0.48%
2000-12-15	0	0.210	0.205	0.210	0.207	0.211	294,000	61,438	0.2090	9.028	8.813	9.028	8.899	9.071	6,839	8.9839	-2.33%
2000-12-14	0	0.215	-	0.218	-	-	0	0	-	9.243	-	9.372	-	-	0	-	0.00%
2000-12-13	0	0.215	-	0.219	0.215	0.215	50,000	10,750	0.2150	9.243	-	9.415	9.243	9.243	1,163	9.2430	0.00%
2000-12-12	0	0.215	0.208	0.220	0.215	0.215	100,000	21,500	0.2150	9.243	8.942	9.458	9.243	9.243	2,326	9.2430	-1.38%
2000-12-11	0	0.218	0.218	0.225	0.218	0.228	402,000	88,700	0.2206	9.372	9.372	9.673	9.372	9.802	9,351	9.4858	3.32%
2000-12-08	0	0.211	0.211	-	0.202	0.209	330,000	68,140	0.2065	9.071	9.071	-	8.684	8.985	7,676	8.8769	3.94%
2000-12-07	0	0.203	0.201	0.213	0.203	0.213	546,000	113,298	0.2075	8.727	8.641	9.157	8.727	9.157	12,700	8.9208	-4.69%
2000-12-06	0	0.213	-	0.221	0.213	0.224	492,000	106,476	0.2164	9.157	-	9.501	9.157	9.630	11,444	9.3038	-3.18%
2000-12-05	0	0.220	-	0.220	-	-	0	0	-	9.458	-	9.458	-	-	0	-	-2.22%
2000-12-04	0	0.225	-	0.225	0.225	0.225	100,000	22,500	0.2250	9.673	-	9.673	9.673	9.673	2,326	9.6729	0.45%
2000-12-01	0	0.224	0.229	0.230	0.200	0.225	1,394,000	285,996	0.2052	9.630	9.845	9.888	8.598	9.673	32,426	8.8201	-2.61%
2000-11-30	0	0.230	0.230	0.231	0.229	0.230	438,000	100,440	0.2293	9.888	9.888	9.931	9.845	9.888	10,188	9.8584	2.22%
2000-11-29	0	0.225	-	0.225	-	-	0	0	-	9.673	-	9.673	-	-	0	-	-4.26%
2000-11-28	0	0.235	-	0.240	0.234	0.235	250,000	58,690	0.2348	10.10	-	10.32	10.06	10.10	5,815	10.092	0.00%
2000-11-27	0	0.235	0.214	0.238	0.214	0.239	1,910,000	418,060	0.2189	10.10	9.200	10.23	9.200	10.27	44,428	9.4098	-2.08%
2000-11-24	0	0.240	0.236	0.255	0.240	0.250	1,550,000	384,400	0.2480	10.32	10.15	10.96	10.32	10.75	36,054	10.662	-4.00%
2000-11-23	0	0.250	-	0.260	0.250	0.260	372,000	94,000	0.2527	10.75	-	11.18	10.75	11.18	8,653	10.863	-5.66%
2000-11-22	0	0.265	0.265	0.285	0.265	0.285	160,000	42,600	0.2663	11.39	11.39	12.25	11.39	12.25	3,722	11.446	0.00%
2000-11-21	0	0.265	0.265	0.290	0.265	0.270	530,000	141,950	0.2678	11.39	11.39	12.47	11.39	11.61	12,328	11.514	-3.64%
2000-11-20	0	0.275	0.275	0.280	0.270	0.285	516,000	144,320	0.2797	11.82	11.82	12.04	11.61	12.25	12,003	12.024	-3.51%
2000-11-17	0	0.285	0.275	0.285	0.285	0.285	50,000	14,250	0.2850	12.25	11.82	12.25	12.25	12.25	1,163	12.252	-1.72%
2000-11-16	0	0.290	0.280	0.285	0.280	0.300	1,400,000	401,450	0.2868	12.47	12.04	12.25	12.04	12.90	32,565	12.328	1.75%
2000-11-15	0	0.285	0.270	0.285	0.265	0.290	622,000	168,890	0.2715	12.25	11.61	12.25	11.39	12.47	14,468	11.673	7.55%
2000-11-14	0	0.265	0.265	0.270	0.265	0.270	1,146,000	305,690	0.2667	11.39	11.39	11.61	11.39	11.61	26,657	11.468	0.00%
2000-11-13	0	0.265	0.265	0.270	0.265	0.270	666,000	178,820	0.2685	11.39	11.39	11.61	11.39	11.61	15,492	11.543	-3.64%
2000-11-10	0	0.275	0.275	0.290	0.270	0.280	450,000	122,760	0.2728	11.82	11.82	12.47	11.61	12.04	10,467	11.728	-5.17%
2000-11-09	0	0.290	0.265	0.290	0.275	0.295	1,460,000	415,000	0.2842	12.47	11.39	12.47	11.82	12.68	33,961	12.220	0.00%
2000-11-08	0	0.290	0.290	0.310	0.290	0.320	9,164,000	2,804,450	0.3060	12.47	12.47	13.33	12.47	13.76	213,162	13.156	7.41%
2000-11-07	0	0.270	0.270	0.275	0.265	0.270	200,000	53,100	0.2655	11.61	11.61	11.82	11.39	11.61	4,652	11.414	-1.82%
2000-11-06	0	0.275	0.270	0.275	0.265	0.275	370,000	101,550	0.2745	11.82	11.61	11.82	11.39	11.82	8,607	11.799	3.77%
2000-11-03	0	0.265	0.265	0.275	0.265	0.270	130,000	34,700	0.2669	11.39	11.39	11.82	11.39	11.61	3,024	11.475	0.00%
2000-11-02	0	0.265	0.265	0.280	0.265	0.285	858,000	235,990	0.2750	11.39	11.39	12.04	11.39	12.25	19,958	11.824	-1.85%
2000-11-01	0	0.270	0.265	0.270	0.250	0.285	1,134,000	299,530	0.2641	11.61	11.39	11.61	10.75	12.25	26,378	11.355	10.20%
2000-10-31	0	0.245	-	0.248	0.245	0.248	390,000	96,120	0.2465	10.53	-	10.66	10.53	10.66	9,072	10.596	-3.92%
2000-10-30	0	0.255	0.245	0.255	0.235	0.255	1,688,000	399,470	0.2367	10.96	10.53	10.96	10.10	10.96	39,264	10.174	2.82%
2000-10-27	0	0.248	0.241	0.248	0.241	0.248	520,000	127,150	0.2445	10.66	10.36	10.66	10.36	10.66	12,096	10.512	1.22%
2000-10-26	0	0.245	0.245	0.250	0.233	0.245	652,000	155,496	0.2385	10.53	10.53	10.75	10.02	10.53	15,166	10.253	0.00%
2000-10-25	0	0.245	0.244	0.250	0.245	0.250	240,000	59,450	0.2477	10.53	10.49	10.75	10.53	10.75	5,583	10.649	-3.92%
2000-10-24	0	0.255	0.250	0.265	0.250	0.255	1,386,000	347,810	0.2509	10.96	10.75	11.39	10.75	10.96	32,240	10.788	2.00%
2000-10-23	0	0.250	0.250	0.275	0.250	0.290	222,000	62,580	0.2819	10.75	10.75	11.82	10.75	12.47	5,164	12.119	0.00%
2000-10-20	0	0.250	0.248	0.260	0.250	0.255	540,000	135,050	0.2501	10.75	10.66	11.18	10.75	10.96	12,561	10.752	4.17%
2000-10-19	0	0.240	0.240	0.250	0.240	0.250	3,700,000	910,600	0.2461	10.32	10.32	10.75	10.32	10.75	86,065	10.580	-9.43%
2000-10-18	0	0.265	0.250	0.280	-	-	0	0	-	11.39	10.75	12.04	-	-	0	-	0.00%
2000-10-17	0	0.265	0.265	0.280	0.265	0.320	3,662,000	1,003,180	0.2739	11.39	11.39	12.04	11.39	13.76	85,181	11.777	-5.36%
2000-10-16	0	0.280	0.270	0.285	0.275	0.280	700,000	193,250	0.2761	12.04	11.61	12.25	11.82	12.04	16,283	11.869	5.66%
2000-10-13	0	0.265	0.260	0.270	0.260	0.265	6,140,000	1,597,000	0.2601	11.39	11.18	11.61	11.18	11.39	142,822	11.182	-1.85%
2000-10-12	0	0.270	0.265	0.275	0.250	0.285	9,092,000	2,394,610	0.2634	11.61	11.39	11.82	10.75	12.25	211,488	11.323	0.00%
2000-10-11	0	0.270	0.270	0.280	0.270	0.280	1,188,000	326,010	0.2744	11.61	11.61	12.04	11.61	12.04	27,634	11.797	-6.90%
2000-10-10	0	0.290	0.280	0.295	0.290	0.295	42,000	12,190	0.2902	12.47	12.04	12.68	12.47	12.68	977	12.478	0.00%
2000-10-09	0	0.290	0.290	0.305	0.285	0.295	1,858,000	538,880	0.2900	12.47	12.47	13.11	12.25	12.68	43,219	12.469	-1.69%
2000-10-05	0	0.295	0.295	0.315	0.295	0.310	290,000	87,300	0.3010	12.68	12.68	13.54	12.68	13.33	6,746	12.942	-6.35%
2000-10-04	0	0.315	0.310	0.315	0.300	0.315	406,000	123,790	0.3049	13.54	13.33	13.54	12.90	13.54	9,444	13.108	3.28%
2000-10-03	0	0.305	0.305	0.320	0.305	0.320	310,000	95,700	0.3087	13.11	13.11	13.76	13.11	13.76	7,211	13.272	-4.69%
2000-09-29	0	0.320	0.310	0.320	0.280	0.320	682,000	212,660	0.3118	13.76	13.33	13.76	12.04	13.76	15,864	13.405	0.00%
2000-09-28	0	0.320	0.315	0.320	0.310	0.370	4,372,000	1,439,390	0.3292	13.76	13.54	13.76	13.33	15.91	101,696	14.154	-3.03%
2000-09-27	0	0.330	0.305	0.330	0.295	0.330	2,206,000	671,020	0.3042	14.19	13.11	14.19	12.68	14.19	51,313	13.077	11.86%
2000-09-26	0	0.295	0.295	0.305	0.295	0.310	602,000	182,640	0.3034	12.68	12.68	13.11	12.68	13.33	14,003	13.043	-6.35%
2000-09-25	0	0.315	0.310	0.315	0.280	0.315	3,142,000	973,720	0.3099	13.54	13.33	13.54	12.04	13.54	73,086	13.323	10.53%
2000-09-22	0	0.285	0.285	0.300	0.270	0.300	1,420,000	401,800	0.2830	12.25	12.25	12.90	11.61	12.90	33,030	12.165	-8.06%
2000-09-21	0	0.310	0.310	0.315	0.305	0.330	2,022,000	624,540	0.3089	13.33	13.33	13.54	13.11	14.19	47,033	13.279	-4.62%
2000-09-20	0	0.325	0.325	0.340	0.325	0.395	3,144,000	1,092,880	0.3476	13.97	13.97	14.62	13.97	16.98	73,132	14.944	-8.45%
2000-09-19	0	0.355	0.345	0.360	0.330	0.355	3,158,000	1,085,510	0.3437	15.26	14.83	15.48	14.19	15.26	73,458	14.777	4.41%
2000-09-18	0	0.340	0.340	0.350	0.340	0.380	1,000,000	358,030	0.3580	14.62	14.62	15.05	14.62	16.34	23,261	15.392	-10.53%
2000-09-15	0	0.380	0.375	0.390	0.360	0.385	2,578,000	953,570	0.3699	16.34	16.12	16.77	15.48	16.55	59,966	15.902	4.11%
2000-09-14	0	0.365	0.360	0.370	0.365	0.390	3,166,000	1,193,630	0.3770	15.69	15.48	15.91	15.69	16.77	73,644	16.208	-7.59%
2000-09-12	0	0.395	0.395	0.400	0.395	0.410	6,556,000	2,604,390	0.3973	16.98	16.98	17.20	16.98	17.63	152,498	17.078	-3.66%
2000-09-11	0	0.410	0.410	0.420	0.410	0.485	9,658,000	4,246,550	0.4397	17.63	17.63	18.06	17.63	20.85	224,653	18.903	-7.87%
2000-09-08	0	0.445	0.440	0.445	0.410	0.445	4,038,000	1,732,260	0.4290	19.13	18.92	19.13	17.63	19.13	93,927	18.443	5.95%
2000-09-07	0	0.420	0.420	0.425	0.415	0.430	1,624,000	691,070	0.4255	18.06	18.06	18.27	17.84	18.49	37,776	18.294	-1.18%
2000-09-06	0	0.425	0.425	0.430	0.425	0.445	1,660,000	713,430	0.4298	18.27	18.27	18.49	18.27	19.13	38,613	18.476	-4.49%
2000-09-05	0	0.445	0.435	0.445	0.440	0.460	5,592,000	2,505,270	0.4480	19.13	18.70	19.13	18.92	19.78	130,075	19.260	0.00%
2000-09-04	0	0.445	0.440	0.445	0.435	0.450	6,362,000	2,820,150	0.4433	19.13	18.92	19.13	18.70	19.35	147,985	19.057	3.49%
2000-09-01	0	0.430	0.430	0.440	0.425	0.470	7,240,000	3,233,170	0.4466	18.49	18.49	18.92	18.27	20.21	168,409	19.198	-5.49%
2000-08-31	0	0.455	0.450	0.455	0.445	0.475	14,634,000	6,758,400	0.4618	19.56	19.35	19.56	19.13	20.42	340,399	19.854	4.60%
2000-08-30	0	0.435	0.435	0.450	0.425	0.465	9,258,000	4,122,270	0.4453	18.70	18.70	19.35	18.27	19.99	215,349	19.142	-5.43%
2000-08-29	0	0.460	0.455	0.460	0.405	0.470	11,434,000	5,173,930	0.4525	19.78	19.56	19.78	17.41	20.21	265,964	19.453	13.58%
2000-08-28	0	0.405	0.405	0.415	0.405	0.415	1,720,000	701,300	0.4077	17.41	17.41	17.84	17.41	17.84	40,009	17.529	-2.41%
2000-08-25	0	0.415	0.405	0.415	0.400	0.415	3,060,000	1,247,100	0.4075	17.84	17.41	17.84	17.20	17.84	71,178	17.521	0.00%
2000-08-24	0	0.415	0.405	0.415	0.405	0.425	1,084,000	445,830	0.4113	17.84	17.41	17.84	17.41	18.27	25,215	17.681	-2.35%
2000-08-23	0	0.425	0.425	0.430	0.405	0.450	4,490,000	1,911,620	0.4258	18.27	18.27	18.49	17.41	19.35	104,441	18.303	-1.16%
2000-08-22	0	0.430	0.425	0.435	0.420	0.435	890,000	379,100	0.4260	18.49	18.27	18.70	18.06	18.70	20,702	18.312	1.18%
2000-08-21	0	0.425	0.425	0.435	0.425	0.445	1,670,000	721,950	0.4323	18.27	18.27	18.70	18.27	19.13	38,846	18.585	-2.30%
2000-08-18	0	0.435	0.435	0.440	0.430	0.460	1,134,000	496,680	0.4380	18.70	18.70	18.92	18.49	19.78	26,378	18.829	-1.14%
2000-08-17	0	0.440	0.440	0.450	0.440	0.460	2,780,000	1,252,870	0.4507	18.92	18.92	19.35	18.92	19.78	64,665	19.375	-1.12%
2000-08-16	0	0.445	0.450	0.460	0.435	0.475	7,668,000	3,473,110	0.4529	19.13	19.35	19.78	18.70	20.42	178,364	19.472	-2.20%
2000-08-15	0	0.455	0.455	0.460	0.455	0.510	16,900,000	8,118,370	0.4804	19.56	19.56	19.78	19.56	21.93	393,108	20.652	-9.00%
2000-08-14	0	0.500	0.495	0.500	0.420	0.500	20,478,000	9,721,510	0.4747	21.50	21.28	21.50	18.06	21.50	476,336	20.409	17.65%
2000-08-11	0	0.425	0.420	0.425	0.385	0.430	2,192,000	877,730	0.4004	18.27	18.06	18.27	16.55	18.49	50,988	17.215	6.25%
2000-08-10	0	0.400	0.395	0.405	0.390	0.400	1,482,000	587,240	0.3962	17.20	16.98	17.41	16.77	17.20	34,473	17.035	1.27%
2000-08-09	0	0.395	0.390	0.395	0.390	0.410	1,920,000	758,790	0.3952	16.98	16.77	16.98	16.77	17.63	44,661	16.990	-3.66%
2000-08-08	0	0.410	0.405	0.410	0.385	0.415	4,062,000	1,628,960	0.4010	17.63	17.41	17.63	16.55	17.84	94,486	17.240	3.80%
2000-08-07	0	0.395	0.390	0.395	0.385	0.430	11,200,000	4,506,540	0.4024	16.98	16.77	16.98	16.55	18.49	260,521	17.298	-4.82%
2000-08-04	0	0.415	0.415	0.420	0.415	0.465	12,016,000	5,282,150	0.4396	17.84	17.84	18.06	17.84	19.99	279,502	18.898	-5.68%
2000-08-03	0	0.440	0.440	0.445	0.440	0.485	24,692,000	11,506,670	0.4660	18.92	18.92	19.13	18.92	20.85	574,357	20.034	-11.11%
2000-08-02	0	0.495	0.490	0.495	0.490	0.540	23,754,000	12,194,450	0.5134	21.28	21.07	21.28	21.07	23.21	552,538	22.070	-4.81%
2000-08-01	0	0.520	0.520	0.530	0.520	0.550	17,220,000	9,196,920	0.5341	22.36	22.36	22.79	22.36	23.64	400,552	22.961	-1.89%
2000-07-31	0	0.530	0.520	0.530	0.520	0.540	27,366,000	14,437,940	0.5276	22.79	22.36	22.79	22.36	23.21	636,556	22.681	0.00%
2000-07-28	0	0.530	0.520	0.530	0.510	0.550	39,896,000	20,965,160	0.5255	22.79	22.36	22.79	21.93	23.64	928,015	22.591	0.00%
2000-07-27	0	0.530	0.520	0.530	0.485	0.530	50,156,000	25,598,370	0.5104	22.79	22.36	22.79	20.85	22.79	1,166,671	21.941	9.28%
2000-07-26	0	0.485	0.480	0.485	0.480	0.510	46,296,000	22,879,470	0.4942	20.85	20.64	20.85	20.64	21.93	1,076,884	21.246	2.11%
2000-07-25	0	0.475	0.470	0.475	0.450	0.480	19,470,000	9,026,060	0.4636	20.42	20.21	20.42	19.35	20.64	452,889	19.930	5.56%
2000-07-24	0	0.450	0.445	0.450	0.410	0.460	22,570,000	10,078,050	0.4465	19.35	19.13	19.35	17.63	19.78	524,997	19.196	4.65%
2000-07-21	0	0.430	0.420	0.430	0.400	0.435	25,374,000	10,731,410	0.4229	18.49	18.06	18.49	17.20	18.70	590,221	18.182	3.61%
2000-07-20	0	0.415	0.405	0.415	0.405	0.430	19,646,000	8,155,370	0.4151	17.84	17.41	17.84	17.41	18.49	456,983	17.846	1.22%
2000-07-19	0	0.410	0.405	0.410	0.390	0.425	38,308,000	15,714,680	0.4102	17.63	17.41	17.63	16.77	18.27	891,076	17.636	6.49%
2000-07-18	0	0.385	0.385	0.390	0.355	0.415	29,290,880	11,539,536	0.3940	16.55	16.55	16.77	15.26	17.84	681,331	16.937	11.59%
2000-07-17	0	0.345	0.345	0.350	0.315	0.350	1,672,000	569,520	0.3406	14.83	14.83	15.05	13.54	15.05	38,892	14.644	6.15%
2000-07-14	0	0.325	0.320	0.330	0.315	0.330	2,080,000	670,910	0.3226	13.97	13.76	14.19	13.54	14.19	48,383	13.867	0.00%
2000-07-13	0	0.325	0.320	0.330	0.315	0.325	1,090,000	349,050	0.3202	13.97	13.76	14.19	13.54	13.97	25,354	13.767	-2.99%
2000-07-12	0	0.335	0.335	0.340	0.320	0.380	7,256,000	2,478,440	0.3416	14.40	14.40	14.62	13.76	16.34	168,781	14.684	6.35%
2000-07-11	0	0.315	0.310	0.320	0.300	0.320	1,986,000	621,420	0.3129	13.54	13.33	13.76	12.90	13.76	46,196	13.452	3.28%
2000-07-10	0	0.305	0.300	0.305	0.275	0.310	2,294,000	681,840	0.2972	13.11	12.90	13.11	11.82	13.33	53,360	12.778	10.91%
2000-07-07	0	0.275	0.255	0.275	0.255	0.275	330,000	87,630	0.2655	11.82	10.96	11.82	10.96	11.82	7,676	11.416	5.77%
2000-07-06	0	0.260	0.260	0.270	0.260	0.260	30,000	7,800	0.2600	11.18	11.18	11.61	11.18	11.18	698	11.178	-1.89%
2000-07-05	0	0.265	0.265	0.275	0.265	0.265	426,000	112,890	0.2650	11.39	11.39	11.82	11.39	11.39	9,909	11.393	-1.85%
2000-07-04	0	0.270	0.270	0.275	0.260	0.270	306,000	82,450	0.2694	11.61	11.61	11.82	11.18	11.61	7,118	11.584	1.89%
2000-07-03	0	0.265	0.265	0.275	0.260	0.265	410,000	107,450	0.2621	11.39	11.39	11.82	11.18	11.39	9,537	11.267	-1.85%
2000-06-30	0	0.270	0.265	0.270	0.270	0.270	160,000	43,200	0.2700	11.61	11.39	11.61	11.61	11.61	3,722	11.607	1.89%
2000-06-29	0	0.265	0.265	0.280	0.265	0.275	2,416,000	634,240	0.2625	11.39	11.39	12.04	11.39	11.82	56,198	11.286	0.00%
2000-06-28	0	0.265	0.265	0.275	0.265	0.270	220,000	58,950	0.2680	11.39	11.39	11.82	11.39	11.61	5,117	11.520	-1.85%
2000-06-27	0	0.270	0.270	0.280	0.270	0.270	254,000	68,580	0.2700	11.61	11.61	12.04	11.61	11.61	5,908	11.607	-1.82%
2000-06-26	0	0.275	0.275	0.280	0.260	0.280	1,006,000	273,650	0.2720	11.82	11.82	12.04	11.18	12.04	23,400	11.694	3.77%
2000-06-23	0	0.265	0.265	0.270	0.260	0.270	370,000	98,150	0.2653	11.39	11.39	11.61	11.18	11.61	8,607	11.404	-1.85%
2000-06-22	0	0.270	0.270	0.280	0.270	0.290	560,000	155,700	0.2780	11.61	11.61	12.04	11.61	12.47	13,026	11.953	0.00%
2000-06-21	0	0.270	0.270	0.280	0.270	0.280	300,000	83,000	0.2767	11.61	11.61	12.04	11.61	12.04	6,978	11.894	0.00%
2000-06-20	0	0.270	0.270	0.280	0.265	0.275	396,000	107,110	0.2705	11.61	11.61	12.04	11.39	11.82	9,211	11.628	-1.82%
2000-06-19	0	0.275	0.270	0.275	0.275	0.280	300,000	83,630	0.2788	11.82	11.61	11.82	11.82	12.04	6,978	11.984	-1.79%
2000-06-16	0	0.280	0.280	0.300	0.280	0.285	540,000	151,300	0.2802	12.04	12.04	12.90	12.04	12.25	12,561	12.045	-6.67%
2000-06-15	0	0.300	0.280	0.300	0.280	0.300	3,784,000	1,061,520	0.2805	12.90	12.04	12.90	12.04	12.90	88,019	12.060	9.09%
2000-06-14	0	0.275	0.270	0.285	0.275	0.285	440,000	123,300	0.2802	11.82	11.61	12.25	11.82	12.25	10,235	12.047	3.77%
2000-06-13	0	0.265	0.265	0.280	0.265	0.275	572,000	154,730	0.2705	11.39	11.39	12.04	11.39	11.82	13,305	11.629	-1.85%
2000-06-12	0	0.270	0.270	0.285	0.270	0.285	734,000	200,040	0.2725	11.61	11.61	12.25	11.61	12.25	17,073	11.716	-1.82%
2000-06-09	0	0.275	0.275	0.285	0.260	0.300	900,000	258,730	0.2875	11.82	11.82	12.25	11.18	12.90	20,935	12.359	-8.33%
2000-06-08	0	0.300	0.290	0.300	0.285	0.300	724,000	208,840	0.2885	12.90	12.47	12.90	12.25	12.90	16,841	12.401	5.26%
2000-06-07	0	0.285	0.285	0.295	0.280	0.310	980,000	294,320	0.3003	12.25	12.25	12.68	12.04	13.33	22,796	12.911	-3.39%
2000-06-05	0	0.295	0.285	0.300	0.280	0.300	1,240,000	366,960	0.2959	12.68	12.25	12.90	12.04	12.90	28,843	12.722	5.36%
2000-06-02	0	0.280	0.280	0.285	0.270	0.280	446,000	123,480	0.2769	12.04	12.04	12.25	11.61	12.04	10,374	11.902	3.70%
2000-06-01	0	0.270	0.260	0.270	0.260	0.270	340,000	88,860	0.2614	11.61	11.18	11.61	11.18	11.61	7,909	11.236	3.85%
2000-05-31	0	0.260	0.260	0.275	0.260	0.270	310,000	82,600	0.2665	11.18	11.18	11.82	11.18	11.61	7,211	11.455	1.96%
2000-05-30	0	0.255	0.255	0.270	0.255	0.280	880,000	238,550	0.2711	10.96	10.96	11.61	10.96	12.04	20,470	11.654	-7.27%
2000-05-29	0	0.275	0.270	0.280	0.275	0.280	156,000	43,030	0.2758	11.82	11.61	12.04	11.82	12.04	3,629	11.858	-3.51%
2000-05-26	0	0.285	0.270	0.290	0.265	0.290	1,616,000	447,590	0.2770	12.25	11.61	12.47	11.39	12.47	37,590	11.907	1.79%
2000-05-25	0	0.280	0.285	0.290	0.260	0.290	4,606,440	1,296,603	0.2815	12.04	12.25	12.47	11.18	12.47	107,150	12.101	-1.75%
2000-05-24	0	0.285	0.285	0.290	0.285	0.310	3,150,000	924,000	0.2933	12.25	12.25	12.47	12.25	13.33	73,272	12.611	-8.06%
2000-05-23	0	0.310	0.300	0.310	0.290	0.310	1,072,000	323,390	0.3017	13.33	12.90	13.33	12.47	13.33	24,936	12.969	-3.12%
2000-05-22	0	0.320	0.305	0.320	0.290	0.320	874,000	267,600	0.3062	13.76	13.11	13.76	12.47	13.76	20,330	13.163	3.23%
2000-05-19	0	0.310	0.310	0.320	0.280	0.315	1,152,000	347,290	0.3015	13.33	13.33	13.76	12.04	13.54	26,796	12.960	10.71%
2000-05-18	0	0.280	0.280	0.295	0.280	0.305	2,050,000	607,650	0.2964	12.04	12.04	12.68	12.04	13.11	47,685	12.743	-9.68%
2000-05-17	0	0.310	0.300	0.310	0.305	0.310	560,000	172,500	0.3080	13.33	12.90	13.33	13.11	13.33	13,026	13.243	-1.59%
2000-05-16	0	0.315	0.305	0.330	0.305	0.330	650,000	208,800	0.3212	13.54	13.11	14.19	13.11	14.19	15,120	13.810	0.00%
2000-05-15	0	0.315	0.315	0.320	0.315	0.320	302,000	96,530	0.3196	13.54	13.54	13.76	13.54	13.76	7,025	13.741	-1.56%
2000-05-12	0	0.320	0.320	0.335	0.310	0.330	2,260,000	717,550	0.3175	13.76	13.76	14.40	13.33	14.19	52,570	13.650	-1.54%
2000-05-10	0	0.325	0.320	0.325	0.325	0.340	1,530,000	503,850	0.3293	13.97	13.76	13.97	13.97	14.62	35,589	14.157	-4.41%
2000-05-09	0	0.340	0.335	0.340	0.320	0.340	2,142,000	722,730	0.3374	14.62	14.40	14.62	13.76	14.62	49,825	14.505	3.03%
2000-05-08	0	0.330	0.330	0.335	0.330	0.365	6,336,000	2,162,030	0.3412	14.19	14.19	14.40	14.19	15.69	147,381	14.670	-13.16%
2000-05-05	0	0.380	0.380	0.385	0.340	0.395	11,170,000	4,154,930	0.3720	16.34	16.34	16.55	14.62	16.98	259,824	15.991	13.43%
2000-05-04	0	0.335	0.335	0.350	0.330	0.350	3,238,000	1,100,480	0.3399	14.40	14.40	15.05	14.19	15.05	75,319	14.611	-5.63%
2000-05-03	0	0.355	0.345	0.355	0.345	0.365	1,442,000	513,360	0.3560	15.26	14.83	15.26	14.83	15.69	33,542	15.305	-4.05%
2000-05-02	0	0.370	0.365	0.370	0.320	0.375	22,148,000	7,542,860	0.3406	15.91	15.69	15.91	13.76	16.12	515,181	14.641	12.12%
2000-04-28	0	0.330	0.325	0.335	0.310	0.330	2,572,000	834,390	0.3244	14.19	13.97	14.40	13.33	14.19	59,827	13.947	3.13%
2000-04-27	0	0.320	0.320	0.330	0.300	0.320	3,168,000	991,000	0.3128	13.76	13.76	14.19	12.90	13.76	73,690	13.448	-5.88%
2000-04-26	0	0.340	0.340	0.350	0.340	0.360	1,190,000	418,900	0.3520	14.62	14.62	15.05	14.62	15.48	27,680	15.133	-2.86%
2000-04-25	0	0.350	0.335	0.350	0.320	0.355	3,426,000	1,155,100	0.3372	15.05	14.40	15.05	13.76	15.26	79,692	14.495	2.94%
2000-04-20	0	0.340	0.340	0.350	0.290	0.370	5,970,000	1,938,650	0.3247	14.62	14.62	15.05	12.47	15.91	138,867	13.960	-6.85%
2000-04-19	0	0.365	0.365	0.375	0.365	0.435	4,378,000	1,698,370	0.3879	15.69	15.69	16.12	15.69	18.70	101,836	16.678	-15.12%
2000-04-18	0	0.430	0.410	0.430	0.415	0.465	9,232,000	4,083,180	0.4423	18.49	17.63	18.49	17.84	19.99	214,744	19.014	7.50%
2000-04-17	0	0.400	0.390	0.400	0.380	0.480	7,380,000	3,248,210	0.4401	17.20	16.77	17.20	16.34	20.64	171,665	18.922	-25.93%
2000-04-14	0	0.540	0.530	0.540	0.510	0.540	5,564,000	2,923,860	0.5255	23.21	22.79	23.21	21.93	23.21	129,423	22.591	1.89%
2000-04-13	0	0.530	0.520	0.530	0.495	0.540	8,138,000	4,221,970	0.5188	22.79	22.36	22.79	21.28	23.21	189,297	22.303	1.92%
2000-04-12	0	0.520	0.520	0.530	0.500	0.540	2,004,000	1,050,680	0.5243	22.36	22.36	22.79	21.50	23.21	46,615	22.540	-1.89%
2000-04-11	0	0.530	0.520	0.530	0.500	0.530	4,680,000	2,414,180	0.5159	22.79	22.36	22.79	21.50	22.79	108,861	22.177	-1.85%
2000-04-10	0	0.540	0.530	0.550	0.540	0.590	3,714,000	2,073,420	0.5583	23.21	22.79	23.64	23.21	25.36	86,391	24.000	-6.90%
2000-04-07	0	0.580	0.570	0.580	0.550	0.590	6,234,000	3,531,720	0.5665	24.93	24.50	24.93	23.64	25.36	145,008	24.355	9.43%
2000-04-06	0	0.530	0.530	0.540	0.510	0.550	10,364,000	5,546,260	0.5351	22.79	22.79	23.21	21.93	23.64	241,075	23.006	3.92%
2000-04-05	0	0.510	0.500	0.510	0.500	0.580	8,452,000	4,620,580	0.5467	21.93	21.50	21.93	21.50	24.93	196,601	23.502	-17.74%
2000-04-03	0	0.620	0.610	0.620	0.610	0.700	7,168,000	4,693,060	0.6547	26.65	26.22	26.65	26.22	30.09	166,734	28.147	-10.14%
2000-03-31	0	0.690	0.680	0.690	0.640	0.700	16,280,000	11,034,040	0.6778	29.66	29.23	29.66	27.51	30.09	378,687	29.138	6.15%
2000-03-30	0	0.650	0.650	0.660	0.610	0.680	13,242,000	8,452,960	0.6383	27.94	27.94	28.37	26.22	29.23	308,020	27.443	1.56%
2000-03-29	0	0.640	0.640	0.650	0.590	0.660	5,728,000	3,556,580	0.6209	27.51	27.51	27.94	25.36	28.37	133,238	26.693	3.23%
2000-03-28	0	0.620	0.600	0.620	0.600	0.650	3,402,000	2,145,640	0.6307	26.65	25.79	26.65	25.79	27.94	79,133	27.114	-4.62%
2000-03-27	0	0.650	0.650	0.660	0.630	0.690	5,432,000	3,530,280	0.6499	27.94	27.94	28.37	27.08	29.66	126,353	27.940	-1.52%
2000-03-24	0	0.660	0.640	0.650	0.630	0.720	17,452,000	11,625,700	0.6662	28.37	27.51	27.94	27.08	30.95	405,948	28.638	3.13%
2000-03-23	0	0.640	0.630	0.640	0.580	0.640	12,217,000	7,531,180	0.6165	27.51	27.08	27.51	24.93	27.51	284,178	26.502	8.47%
2000-03-22	0	0.590	0.580	0.590	0.570	0.610	6,692,000	3,950,040	0.5903	25.36	24.93	25.36	24.50	26.22	155,662	25.376	3.51%
2000-03-21	0	0.570	0.570	0.590	0.560	0.620	5,841,000	3,471,260	0.5943	24.50	24.50	25.36	24.07	26.65	135,867	25.549	-3.39%
2000-03-20	0	0.590	0.580	0.590	0.550	0.590	4,552,000	2,579,640	0.5667	25.36	24.93	25.36	23.64	25.36	105,883	24.363	-1.67%
2000-03-17	0	0.600	0.580	0.600	0.520	0.600	6,280,000	3,499,160	0.5572	25.79	24.93	25.79	22.36	25.79	146,078	23.954	11.11%
2000-03-16	0	0.540	0.540	0.550	0.510	0.620	7,396,000	4,196,020	0.5673	23.21	23.21	23.64	21.93	26.65	172,037	24.390	-8.47%
2000-03-15	0	0.590	0.590	0.600	0.570	0.670	14,192,000	8,615,000	0.6070	25.36	25.36	25.79	24.50	28.80	330,118	26.097	-3.28%
2000-03-14	0	0.610	0.600	0.610	0.600	0.730	15,960,000	10,296,780	0.6452	26.22	25.79	26.22	25.79	31.38	371,243	27.736	-14.08%
2000-03-13	0	0.710	0.700	0.710	0.680	0.850	26,702,999	20,476,319	0.7668	30.52	30.09	30.52	29.23	36.54	621,134	32.966	-4.05%
2000-03-10	0	0.740	0.740	0.760	0.690	0.890	65,810,500	52,444,960	0.7969	31.81	31.81	32.67	29.66	38.26	1,530,808	34.260	12.12%
2000-03-09	0	0.660	0.640	0.660	0.580	0.670	7,012,000	4,438,660	0.6330	28.37	27.51	28.37	24.93	28.80	163,105	27.214	11.86%
2000-03-08	0	0.590	0.570	0.590	0.570	0.610	2,746,000	1,630,800	0.5939	25.36	24.50	25.36	24.50	26.22	63,874	25.531	-3.28%
2000-03-07	0	0.610	0.600	0.610	0.580	0.620	5,588,000	3,370,960	0.6032	26.22	25.79	26.22	24.93	26.65	129,982	25.934	5.17%
2000-03-06	0	0.580	0.570	0.590	0.570	0.620	3,256,000	1,939,120	0.5956	24.93	24.50	25.36	24.50	26.65	75,737	25.603	1.75%
2000-03-03	0	0.570	0.560	0.570	0.550	0.600	3,512,000	2,007,900	0.5717	24.50	24.07	24.50	23.64	25.79	81,692	24.579	-3.39%
2000-03-02	0	0.590	0.590	0.600	0.560	0.620	5,248,000	3,120,280	0.5946	25.36	25.36	25.79	24.07	26.65	122,073	25.561	0.00%
2000-03-01	0	0.590	0.580	0.590	0.570	0.670	7,428,000	4,539,220	0.6111	25.36	24.93	25.36	24.50	28.80	172,782	26.271	3.51%
2000-02-29	0	0.570	0.560	0.570	0.550	0.600	5,972,000	3,447,380	0.5773	24.50	24.07	24.50	23.64	25.79	138,914	24.817	3.64%
2000-02-28	0	0.550	0.550	0.560	0.490	0.650	8,006,000	4,396,340	0.5491	23.64	23.64	24.07	21.07	27.94	186,226	23.608	-14.06%
2000-02-25	0	0.640	0.640	0.650	0.620	0.740	5,310,000	3,497,120	0.6586	27.51	27.51	27.94	26.65	31.81	123,515	28.313	-12.33%
2000-02-24	0	0.730	0.720	0.730	0.710	0.800	6,470,000	4,816,000	0.7444	31.38	30.95	31.38	30.52	34.39	150,498	32.000	2.82%
2000-02-23	0	0.710	0.700	0.720	0.670	0.770	6,028,000	4,376,940	0.7261	30.52	30.09	30.95	28.80	33.10	140,216	31.216	4.41%
2000-02-22	0	0.680	0.670	0.680	0.630	0.800	8,420,000	5,805,380	0.6895	29.23	28.80	29.23	27.08	34.39	195,856	29.641	-12.82%
2000-02-21	0	0.780	0.770	0.780	0.770	0.830	7,860,000	6,231,000	0.7927	33.53	33.10	33.53	33.10	35.68	182,830	34.081	-2.50%
2000-02-18	0	0.800	0.780	0.800	0.780	0.850	7,862,000	6,428,980	0.8177	34.39	33.53	34.39	33.53	36.54	182,877	35.155	0.00%
2000-02-17	0	0.800	0.800	0.810	0.800	0.900	6,810,000	5,605,980	0.8232	34.39	34.39	34.82	34.39	38.69	158,406	35.390	1.27%
2000-02-16	0	0.790	0.790	0.800	0.790	0.860	7,432,000	6,094,880	0.8201	33.96	33.96	34.39	33.96	36.97	172,875	35.256	-3.66%
2000-02-15	0	0.820	0.820	0.830	0.800	0.920	11,630,000	9,857,600	0.8476	35.25	35.25	35.68	34.39	39.55	270,524	36.439	-8.89%
2000-02-14	0	0.900	0.900	0.910	0.710	0.940	28,012,000	23,125,800	0.8256	38.69	38.69	39.12	30.52	40.41	651,583	35.492	9.76%
2000-02-11	0	0.820	0.800	0.810	0.800	0.880	12,346,000	10,158,580	0.8228	35.25	34.39	34.82	34.39	37.83	287,178	35.374	-3.53%
2000-02-10	0	0.850	0.850	0.860	0.840	0.930	16,948,000	14,937,920	0.8814	36.54	36.54	36.97	36.11	39.98	394,225	37.892	-4.49%
2000-02-09	0	0.890	0.880	0.890	0.820	0.940	31,694,000	28,355,240	0.8947	38.26	37.83	38.26	35.25	40.41	737,229	38.462	9.88%
2000-02-08	0	0.810	0.800	0.810	0.800	0.860	5,428,000	4,444,320	0.8188	34.82	34.39	34.82	34.39	36.97	126,260	35.200	-2.41%
2000-02-03	0	0.830	0.820	0.830	0.790	0.860	12,690,000	10,382,480	0.8182	35.68	35.25	35.68	33.96	36.97	295,180	35.173	0.00%
2000-02-02	0	0.830	0.820	0.830	0.800	0.920	14,712,000	12,607,540	0.8570	35.68	35.25	35.68	34.39	39.55	342,214	36.841	-3.49%
2000-02-01	0	0.860	0.860	0.870	0.840	0.990	34,814,000	32,000,720	0.9192	36.97	36.97	37.40	36.11	42.56	809,803	39.517	3.61%
2000-01-31	0	0.830	0.830	0.840	0.820	0.920	10,308,000	9,028,200	0.8758	35.68	35.68	36.11	35.25	39.55	239,773	37.653	-5.68%
2000-01-28	0	0.880	0.880	0.890	0.860	1.010	29,056,000	26,901,300	0.9258	37.83	37.83	38.26	36.97	43.42	675,867	39.803	-3.30%
2000-01-27	0	0.910	0.900	0.910	0.900	1.020	22,774,000	21,879,980	0.9607	39.12	38.69	39.12	38.69	43.85	529,742	41.303	-6.19%
2000-01-26	0	0.970	0.960	0.970	0.880	1.140	82,678,000	84,428,240	1.0212	41.70	41.27	41.70	37.83	49.01	1,923,160	43.901	11.49%
2000-01-25	0	0.870	0.870	0.880	0.830	1.110	53,520,200	51,564,144	0.9635	37.40	37.40	37.83	35.68	47.72	1,244,925	41.419	-17.14%
2000-01-24	0	1.050	1.030	1.040	0.820	1.280	113,055,500	118,710,035	1.0500	45.14	44.28	44.71	35.25	55.03	2,629,766	45.141	29.63%
2000-01-21	0	0.810	0.800	0.810	0.570	0.820	104,689,800	77,246,454	0.7379	34.82	34.39	34.82	24.50	35.25	2,435,173	31.721	37.29%
2000-01-20	0	0.590	0.590	0.610	0.570	0.640	20,902,000	12,661,800	0.6058	25.36	25.36	26.22	24.50	27.51	486,198	26.042	3.51%
2000-01-19	0	0.570	0.570	0.590	0.550	0.620	11,660,000	6,844,000	0.5870	24.50	24.50	25.36	23.64	26.65	271,221	25.234	-1.72%
2000-01-18	0	0.580	0.570	0.580	0.550	0.630	19,222,000	11,490,140	0.5978	24.93	24.50	24.93	23.64	27.08	447,120	25.698	0.00%
2000-01-17	0	0.580	0.580	0.590	0.520	0.650	33,636,000	19,568,080	0.5818	24.93	24.93	25.36	22.36	27.94	782,402	25.010	9.43%
2000-01-14	0	0.530	0.520	0.530	0.500	0.550	11,390,000	5,909,960	0.5189	22.79	22.36	22.79	21.50	23.64	264,941	22.307	7.07%
2000-01-13	0	0.495	0.495	0.500	0.475	0.590	46,810,000	24,024,790	0.5132	21.28	21.28	21.50	20.42	25.36	1,088,840	22.065	-8.33%
2000-01-12	0	0.540	0.520	0.530	0.435	0.740	62,736,000	39,105,740	0.6233	23.21	22.36	22.79	18.70	31.81	1,459,292	26.798	18.68%
2000-01-11	0	0.455	0.450	0.460	0.440	0.530	8,530,000	3,934,160	0.4612	19.56	19.35	19.78	18.92	22.79	198,415	19.828	-9.00%
2000-01-10	0	0.500	0.500	0.510	0.500	0.670	25,278,000	14,686,040	0.5810	21.50	21.50	21.93	21.50	28.80	587,988	24.977	-7.41%
2000-01-07	1	0.540	-	-	-	-	0	0	-	23.21	-	-	-	-	0	-	0.00%
2000-01-06	1	0.540	-	-	-	-	0	0	-	23.21	-	-	-	-	0	-	0.00%
2000-01-05	1	0.540	-	-	-	-	0	0	-	23.21	-	-	-	-	0	-	0.00%
2000-01-04	0	0.540	0.530	0.540	0.420	0.620	27,366,000	13,920,980	0.5087	23.21	22.79	23.21	18.06	26.65	636,556	21.869	25.58%
2000-01-03	0	0.430	0.430	0.440	0.415	0.445	4,814,000	2,077,090	0.4315	18.49	18.49	18.92	17.84	19.13	111,978	18.549	8.86%
1999-12-30	0	0.395	0.395	0.410	0.375	0.415	2,706,000	1,051,430	0.3886	16.98	16.98	17.63	16.12	17.84	62,944	16.704	-1.25%
1999-12-29	0	0.400	0.400	0.405	0.380	0.440	5,188,000	2,085,900	0.4021	17.20	17.20	17.41	16.34	18.92	120,677	17.285	-4.76%
1999-12-28	0	0.420	0.420	0.430	0.415	0.450	2,470,000	1,045,550	0.4233	18.06	18.06	18.49	17.84	19.35	57,454	18.198	-4.55%
1999-12-24	0	0.440	0.425	0.450	0.405	0.450	2,218,000	930,830	0.4197	18.92	18.27	19.35	17.41	19.35	51,593	18.042	6.02%
1999-12-23	0	0.415	0.415	0.430	0.405	0.440	4,902,000	2,066,870	0.4216	17.84	17.84	18.49	17.41	18.92	114,025	18.127	-7.78%
1999-12-22	0	0.450	0.440	0.455	0.425	0.480	6,890,000	3,062,250	0.4444	19.35	18.92	19.56	18.27	20.64	160,267	19.107	3.45%
1999-12-21	0	0.435	0.420	0.440	0.365	0.440	4,122,000	1,698,390	0.4120	18.70	18.06	18.92	15.69	18.92	95,881	17.713	3.57%
1999-12-20	0	0.420	0.415	0.420	0.385	0.455	7,910,000	3,315,070	0.4191	18.06	17.84	18.06	16.55	19.56	183,993	18.017	-11.58%
1999-12-17	0	0.475	0.455	0.480	0.415	0.530	24,764,000	11,585,910	0.4679	20.42	19.56	20.64	17.84	22.79	576,032	20.113	-6.86%
1999-12-16	0	0.510	0.500	0.510	0.350	0.510	35,328,000	15,330,530	0.4339	21.93	21.50	21.93	15.05	21.93	821,759	18.656	45.71%
1999-12-15	0	0.350	0.340	0.350	0.300	0.380	9,978,000	3,457,180	0.3465	15.05	14.62	15.05	12.90	16.34	232,097	14.895	18.64%
1999-12-14	0	0.295	0.290	0.295	0.270	0.330	3,598,000	1,069,440	0.2972	12.68	12.47	12.68	11.61	14.19	83,693	12.778	3.51%
1999-12-13	0	0.285	0.280	0.290	0.245	0.285	4,448,000	1,215,520	0.2733	12.25	12.04	12.47	10.53	12.25	103,464	11.748	3.64%
1999-12-10	0	0.275	0.270	0.280	0.250	0.280	3,350,000	887,800	0.2650	11.82	11.61	12.04	10.75	12.04	77,924	11.393	7.84%
1999-12-09	0	0.255	0.255	0.265	0.238	0.280	4,088,000	1,031,512	0.2523	10.96	10.96	11.39	10.23	12.04	95,090	10.848	8.97%
1999-12-08	0	0.234	0.230	0.238	0.223	0.234	1,888,000	431,634	0.2286	10.06	9.888	10.23	9.587	10.06	43,916	9.8285	1.74%
1999-12-07	0	0.230	0.230	0.234	0.221	0.250	5,430,000	1,263,774	0.2327	9.888	9.888	10.06	9.501	10.75	126,306	10.006	4.07%
1999-12-06	0	0.221	0.221	0.224	0.192	0.228	5,824,000	1,284,260	0.2205	9.501	9.501	9.630	8.254	9.802	135,471	9.4800	19.46%
1999-12-03	0	0.185	0.185	0.190	0.179	0.200	1,410,000	263,630	0.1870	7.953	7.953	8.168	7.695	8.598	32,798	8.0380	5.71%
1999-12-02	0	0.175	0.172	0.183	0.175	0.183	514,000	90,882	0.1768	7.523	7.394	7.867	7.523	7.867	11,956	7.6013	-2.23%
1999-12-01	0	0.179	-	0.180	-	-	0	0	-	7.695	-	7.738	-	-	0	-	0.00%
1999-11-30	0	0.179	0.179	0.180	0.179	0.185	910,000	163,760	0.1800	7.695	7.695	7.738	7.695	7.953	21,167	7.7364	-2.72%
1999-11-29	0	0.184	0.176	0.184	0.180	0.184	300,000	54,256	0.1809	7.910	7.566	7.910	7.738	7.910	6,978	7.7750	0.00%
1999-11-26	0	0.184	0.176	0.184	0.180	0.184	440,000	79,296	0.1802	7.910	7.566	7.910	7.738	7.910	10,235	7.7477	2.22%
1999-11-25	0	0.180	0.180	0.184	-	-	0	0	-	7.738	7.738	7.910	-	-	0	-	0.00%
1999-11-24	0	0.180	-	0.184	-	-	0	0	-	7.738	-	7.910	-	-	0	-	0.00%
1999-11-23	0	0.180	-	0.184	-	-	0	0	-	7.738	-	7.910	-	-	0	-	0.00%
1999-11-22	0	0.180	-	0.183	0.180	0.184	700,000	126,500	0.1807	7.738	-	7.867	7.738	7.910	16,283	7.7690	0.56%
1999-11-19	0	0.179	0.179	0.181	0.179	0.180	500,000	89,800	0.1796	7.695	7.695	7.781	7.695	7.738	11,630	7.7211	-0.56%
1999-11-18	0	0.180	0.180	0.185	0.180	0.180	344,000	61,920	0.1800	7.738	7.738	7.953	7.738	7.738	8,002	7.7383	-2.17%
1999-11-17	0	0.184	0.184	-	0.180	0.180	26,000	4,680	0.1800	7.910	7.910	-	7.738	7.738	605	7.7383	2.22%
1999-11-16	0	0.180	0.180	0.188	0.180	0.188	484,000	88,936	0.1838	7.738	7.738	8.082	7.738	8.082	11,258	7.8996	0.00%
1999-11-15	0	0.180	0.176	0.180	-	-	0	0	-	7.738	7.566	7.738	-	-	0	-	-1.64%
1999-11-12	0	0.183	-	0.191	-	-	0	0	-	7.867	-	8.211	-	-	0	-	0.00%
1999-11-11	0	0.183	-	0.188	0.183	0.192	120,000	22,650	0.1888	7.867	-	8.082	7.867	8.254	2,791	8.1145	1.67%
1999-11-10	0	0.180	-	-	-	-	0	0	-	7.738	-	-	-	-	0	-	0.00%
1999-11-09	0	0.180	-	0.184	-	-	0	0	-	7.738	-	7.910	-	-	0	-	0.00%
1999-11-08	0	0.180	0.180	-	-	-	0	0	-	7.738	7.738	-	-	-	0	-	2.27%
1999-11-05	0	0.176	0.176	-	-	-	0	0	-	7.566	7.566	-	-	-	0	-	4.76%
1999-11-04	0	0.168	-	-	-	-	0	0	-	7.222	-	-	-	-	0	-	0.00%
1999-11-03	0	0.168	-	0.168	-	-	0	0	-	7.222	-	7.222	-	-	0	-	-4.55%
1999-11-02	0	0.176	-	0.180	-	-	0	0	-	7.566	-	7.738	-	-	0	-	0.00%
1999-11-01	0	0.176	0.176	0.185	0.176	0.180	160,000	28,440	0.1778	7.566	7.566	7.953	7.566	7.738	3,722	7.6416	-3.83%
1999-10-29	0	0.183	-	0.186	-	-	0	0	-	7.867	-	7.996	-	-	0	-	0.00%
1999-10-28	0	0.183	0.183	0.188	0.180	0.184	760,000	136,920	0.1802	7.867	7.867	8.082	7.738	7.910	17,678	7.7451	-0.54%
1999-10-27	0	0.184	-	0.184	-	-	0	0	-	7.910	-	7.910	-	-	0	-	0.00%
1999-10-26	0	0.184	-	0.184	0.194	0.194	30,000	5,820	0.1940	7.910	-	7.910	8.340	8.340	698	8.3402	-5.15%
1999-10-25	0	0.194	0.190	0.194	0.180	0.194	700,000	134,290	0.1918	8.340	8.168	8.340	7.738	8.340	16,283	8.2475	7.78%
1999-10-22	0	0.180	-	0.180	-	-	0	0	-	7.738	-	7.738	-	-	0	-	0.00%
1999-10-21	0	0.180	0.180	-	0.175	0.180	120,000	21,500	0.1792	7.738	7.738	-	7.523	7.738	2,791	7.7025	2.86%
1999-10-20	0	0.175	-	0.175	0.175	0.175	200,000	35,000	0.1750	7.523	-	7.523	7.523	7.523	4,652	7.5234	0.00%
1999-10-19	0	0.175	-	-	-	-	0	0	-	7.523	-	-	-	-	0	-	0.00%
1999-10-15	0	0.175	-	0.179	-	-	0	0	-	7.523	-	7.695	-	-	0	-	0.00%
1999-10-14	0	0.175	0.175	0.180	0.175	0.175	160,000	28,000	0.1750	7.523	7.523	7.738	7.523	7.523	3,722	7.5234	-5.41%
1999-10-13	0	0.185	-	0.185	-	-	0	0	-	7.953	-	7.953	-	-	0	-	0.00%
1999-10-12	0	0.185	-	0.185	-	-	0	0	-	7.953	-	7.953	-	-	0	-	0.00%
1999-10-11	0	0.185	-	0.185	-	-	0	0	-	7.953	-	7.953	-	-	0	-	0.00%
1999-10-08	0	0.185	0.180	0.185	-	-	0	0	-	7.953	7.738	7.953	-	-	0	-	-2.63%
1999-10-07	0	0.190	-	0.190	-	-	0	0	-	8.168	-	8.168	-	-	0	-	0.00%
1999-10-06	0	0.190	-	0.190	-	-	0	0	-	8.168	-	8.168	-	-	0	-	0.00%
1999-10-05	0	0.190	0.190	0.194	-	-	0	0	-	8.168	8.168	8.340	-	-	0	-	0.00%
1999-10-04	0	0.190	0.190	0.192	0.190	0.190	50,000	9,500	0.1900	8.168	8.168	8.254	8.168	8.168	1,163	8.1682	-1.04%
1999-09-30	0	0.192	0.182	0.192	0.192	0.192	10,000	1,920	0.1920	8.254	7.824	8.254	8.254	8.254	233	8.2542	4.35%
1999-09-29	0	0.184	-	-	-	-	0	0	-	7.910	-	-	-	-	0	-	0.00%
1999-09-28	0	0.184	0.180	0.192	-	-	0	0	-	7.910	7.738	8.254	-	-	0	-	0.00%
1999-09-27	0	0.184	0.180	0.198	0.184	0.188	350,000	65,600	0.1874	7.910	7.738	8.512	7.910	8.082	8,141	8.0577	-3.16%
1999-09-24	0	0.190	0.180	0.196	0.190	0.194	794,000	152,408	0.1919	8.168	7.738	8.426	8.168	8.340	18,469	8.2520	4.40%
1999-09-23	0	0.182	-	0.182	0.182	0.182	86,000	15,652	0.1820	7.824	-	7.824	7.824	7.824	2,000	7.8243	0.00%
1999-09-22	0	0.182	-	0.184	0.182	0.182	100,000	18,200	0.1820	7.824	-	7.910	7.824	7.824	2,326	7.8243	0.00%
1999-09-21	0	0.182	0.180	0.203	0.182	0.195	640,000	118,970	0.1859	7.824	7.738	8.727	7.824	8.383	14,887	7.9916	-5.21%
1999-09-20	0	0.192	0.188	0.200	0.192	0.202	1,070,000	211,600	0.1978	8.254	8.082	8.598	8.254	8.684	24,889	8.5017	-4.00%
1999-09-17	0	0.200	0.197	0.208	0.197	0.210	2,004,000	402,486	0.2008	8.598	8.469	8.942	8.469	9.028	46,615	8.6343	-3.38%
1999-09-15	0	0.207	0.207	0.226	0.200	0.227	3,132,000	664,238	0.2121	8.899	8.899	9.716	8.598	9.759	72,853	9.1175	2.48%
1999-09-14	0	0.202	0.195	-	0.182	0.202	656,000	128,512	0.1959	8.684	8.383	-	7.824	8.684	15,259	8.4220	8.60%
1999-09-13	0	0.186	-	0.190	0.186	0.189	476,000	89,088	0.1872	7.996	-	8.168	7.996	8.125	11,072	8.0461	-1.06%
1999-09-10	0	0.188	-	0.195	-	-	0	0	-	8.082	-	8.383	-	-	0	-	0.00%
1999-09-09	0	0.188	0.184	0.188	0.180	0.188	264,000	48,336	0.1831	8.082	7.910	8.082	7.738	8.082	6,141	7.8712	6.21%
1999-09-08	0	0.177	-	-	-	-	0	0	-	7.609	-	-	-	-	0	-	0.00%
1999-09-07	0	0.177	-	0.188	0.177	0.178	170,000	30,210	0.1777	7.609	-	8.082	7.609	7.652	3,954	7.6397	-4.32%
1999-09-06	0	0.185	0.185	0.190	0.174	0.194	510,000	92,050	0.1805	7.953	7.953	8.168	7.480	8.340	11,863	7.7594	8.82%
1999-09-03	0	0.170	0.170	0.174	0.170	0.174	46,000	7,924	0.1723	7.308	7.308	7.480	7.308	7.480	1,070	7.4056	0.00%
1999-09-02	0	0.170	-	0.170	-	-	0	0	-	7.308	-	7.308	-	-	0	-	0.00%
1999-09-01	0	0.170	-	0.170	0.166	0.170	150,000	24,940	0.1663	7.308	-	7.308	7.136	7.308	3,489	7.1479	-1.16%
1999-08-31	0	0.172	-	-	-	-	0	0	-	7.394	-	-	-	-	0	-	0.00%
1999-08-30	0	0.172	-	-	0.172	0.172	70,000	12,040	0.1720	7.394	-	-	7.394	7.394	1,628	7.3944	-1.15%
1999-08-27	0	0.174	0.165	0.174	0.165	0.174	948,000	161,396	0.1702	7.480	7.093	7.480	7.093	7.480	22,051	7.3191	0.58%
1999-08-26	0	0.173	0.161	0.173	0.169	0.173	132,000	22,396	0.1697	7.437	6.922	7.437	7.265	7.437	3,070	7.2941	0.00%
1999-08-25	0	0.173	-	0.174	0.173	0.173	100,000	17,300	0.1730	7.437	-	7.480	7.437	7.437	2,326	7.4374	-0.57%
1999-08-24	0	0.174	-	-	-	-	0	0	-	7.480	-	-	-	-	0	-	0.00%
1999-08-23	0	0.174	-	-	-	-	0	0	-	7.480	-	-	-	-	0	-	0.00%
1999-08-20	0	0.174	-	0.175	-	-	0	0	-	7.480	-	7.523	-	-	0	-	0.00%
1999-08-19	0	0.174	0.174	-	-	-	0	0	-	7.480	7.480	-	-	-	0	-	2.35%
1999-08-18	0	0.170	-	-	-	-	0	0	-	7.308	-	-	-	-	0	-	0.00%
1999-08-17	0	0.170	0.166	-	-	-	0	0	-	7.308	7.136	-	-	-	0	-	0.00%
1999-08-16	0	0.170	-	0.175	-	-	0	0	-	7.308	-	7.523	-	-	0	-	0.00%
1999-08-13	0	0.170	0.170	-	0.166	0.170	210,000	35,660	0.1698	7.308	7.308	-	7.136	7.308	4,885	7.3002	0.00%
1999-08-12	0	0.170	-	0.180	0.170	0.180	390,000	67,600	0.1733	7.308	-	7.738	7.308	7.738	9,072	7.4517	-4.49%
1999-08-11	0	0.178	0.166	-	0.173	0.178	350,000	61,550	0.1759	7.652	7.136	-	7.437	7.652	8,141	7.5602	4.71%
1999-08-10	0	0.170	0.166	0.182	0.170	0.183	822,000	144,904	0.1763	7.308	7.136	7.824	7.308	7.867	19,120	7.5785	-8.11%
1999-08-09	0	0.185	0.181	0.189	0.185	0.185	88,000	16,280	0.1850	7.953	7.781	8.125	7.953	7.953	2,047	7.9533	0.00%
1999-08-06	0	0.185	0.185	-	0.182	0.185	440,000	80,980	0.1840	7.953	7.953	-	7.824	7.953	10,235	7.9122	0.54%
1999-08-05	0	0.184	0.184	0.189	0.181	0.185	250,000	46,050	0.1842	7.910	7.910	8.125	7.781	7.953	5,815	7.9189	0.00%
1999-08-04	0	0.184	0.183	-	0.180	0.184	900,000	164,400	0.1827	7.910	7.867	-	7.738	7.910	20,935	7.8530	4.55%
1999-08-03	0	0.176	0.173	-	0.176	0.176	100,000	17,600	0.1760	7.566	7.437	-	7.566	7.566	2,326	7.5664	-2.22%
1999-08-02	0	0.180	0.174	-	0.180	0.180	370,000	66,600	0.1800	7.738	7.480	-	7.738	7.738	8,607	7.7383	4.65%
1999-07-30	0	0.172	0.172	-	0.169	0.170	600,000	101,800	0.1697	7.394	7.394	-	7.265	7.308	13,957	7.2941	0.00%
1999-07-29	0	0.172	0.172	0.195	0.172	0.180	398,000	73,420	0.1845	7.394	7.394	8.383	7.394	7.738	9,258	7.9306	-10.88%
1999-07-28	0	0.193	-	0.197	-	-	0	0	-	8.297	-	8.469	-	-	0	-	0.00%
1999-07-27	0	0.193	-	0.193	-	-	0	0	-	8.297	-	8.297	-	-	0	-	-0.52%
1999-07-26	0	0.194	-	-	-	-	0	0	-	8.340	-	-	-	-	0	-	0.00%
1999-07-23	0	0.194	0.194	0.208	0.192	0.200	800,000	157,800	0.1973	8.340	8.340	8.942	8.254	8.598	18,609	8.4799	-1.02%
1999-07-22	0	0.196	0.196	-	-	-	0	0	-	8.426	8.426	-	-	-	0	-	1.55%
1999-07-21	0	0.193	0.193	0.200	0.190	0.206	1,166,000	228,434	0.1959	8.297	8.297	8.598	8.168	8.856	27,122	8.4224	-4.93%
1999-07-20	0	0.203	0.201	0.203	0.190	0.209	652,000	127,616	0.1957	8.727	8.641	8.727	8.168	8.985	15,166	8.4146	-5.14%
1999-07-19	0	0.214	-	0.214	0.219	0.223	400,000	88,800	0.2220	9.200	-	9.200	9.415	9.587	9,304	9.5439	-5.73%
1999-07-16	0	0.227	0.227	0.234	0.222	0.250	6,526,000	1,512,550	0.2318	9.759	9.759	10.06	9.544	10.75	151,800	9.9641	0.00%
1999-07-15	0	0.227	0.223	0.228	0.170	0.232	7,438,000	1,638,932	0.2203	9.759	9.587	9.802	7.308	9.974	173,014	9.4728	31.98%
1999-07-14	0	0.172	0.169	0.174	0.170	0.173	460,000	78,820	0.1713	7.394	7.265	7.480	7.308	7.437	10,700	7.3664	1.18%
1999-07-13	0	0.170	0.167	0.172	0.167	0.170	396,000	66,732	0.1685	7.308	7.179	7.394	7.179	7.308	9,211	7.2446	2.41%
1999-07-12	0	0.166	0.166	-	0.165	0.168	466,000	77,796	0.1669	7.136	7.136	-	7.093	7.222	10,840	7.1770	-0.60%
1999-07-09	0	0.167	0.167	0.170	0.167	0.172	400,000	67,010	0.1675	7.179	7.179	7.308	7.179	7.394	9,304	7.2020	-0.60%
1999-07-08	0	0.168	0.168	0.174	0.168	0.174	1,118,000	192,174	0.1719	7.222	7.222	7.480	7.222	7.480	26,006	7.3897	-2.33%
1999-07-07	0	0.172	0.172	0.173	0.162	0.176	2,196,000	370,708	0.1688	7.394	7.394	7.437	6.964	7.566	51,081	7.2573	0.00%
1999-07-06	0	0.172	0.170	0.172	0.163	0.172	1,800,000	300,876	0.1672	7.394	7.308	7.394	7.007	7.394	41,870	7.1860	4.24%
1999-07-05	0	0.165	0.163	-	0.165	0.171	1,256,000	207,840	0.1655	7.093	7.007	-	7.093	7.351	29,216	7.1140	0.00%
1999-07-02	0	0.165	-	0.165	-	-	0	0	-	7.093	-	7.093	-	-	0	-	0.00%
1999-06-30	0	0.165	-	0.165	0.166	0.167	140,000	23,280	0.1663	7.093	-	7.093	7.136	7.179	3,257	7.1487	-1.20%
1999-06-29	0	0.167	-	0.167	-	-	0	0	-	7.179	-	7.179	-	-	0	-	-0.60%
1999-06-28	0	0.168	-	0.168	-	-	0	0	-	7.222	-	7.222	-	-	0	-	-2.33%
1999-06-25	0	0.172	-	0.172	0.172	0.173	890,000	153,680	0.1727	7.394	-	7.394	7.394	7.437	20,702	7.4234	-0.58%
1999-06-24	0	0.173	-	0.173	0.173	0.173	100,000	17,300	0.1730	7.437	-	7.437	7.437	7.437	2,326	7.4374	0.00%
1999-06-23	0	0.173	0.168	0.173	0.169	0.174	1,308,000	224,704	0.1718	7.437	7.222	7.437	7.265	7.480	30,425	7.3855	1.76%
1999-06-22	0	0.170	0.169	0.170	0.168	0.174	1,326,000	226,060	0.1705	7.308	7.265	7.308	7.222	7.480	30,844	7.3292	-2.30%
1999-06-21	0	0.174	0.174	0.178	0.169	0.183	4,580,000	810,430	0.1769	7.480	7.480	7.652	7.265	7.867	106,535	7.6072	2.96%
1999-06-17	0	0.169	0.163	0.169	0.139	0.172	5,340,000	854,102	0.1599	7.265	7.007	7.265	5.976	7.394	124,213	6.8761	21.58%
1999-06-16	0	0.139	0.130	0.143	0.135	0.139	100,000	13,700	0.1370	5.976	5.589	6.148	5.804	5.976	2,326	5.8897	5.30%
1999-06-15	0	0.132	-	0.132	-	-	0	0	-	5.675	-	5.675	-	-	0	-	-2.94%
1999-06-14	0	0.136	0.126	0.139	0.136	0.136	150,000	20,400	0.1360	5.847	5.417	5.976	5.847	5.847	3,489	5.8467	0.00%
1999-06-11	0	0.136	0.127	0.136	0.134	0.136	320,000	43,080	0.1346	5.847	5.460	5.847	5.761	5.847	7,443	5.7876	4.62%
1999-06-10	0	0.130	0.130	0.136	0.130	0.135	700,000	92,900	0.1327	5.589	5.589	5.847	5.589	5.804	16,283	5.7055	-5.80%
1999-06-09	0	0.138	0.130	0.138	0.138	0.138	40,000	5,520	0.1380	5.933	5.589	5.933	5.933	5.933	930	5.9327	7.81%
1999-06-08	0	0.128	0.124	0.142	-	-	0	0	-	5.503	5.331	6.105	-	-	0	-	0.00%
1999-06-07	0	0.128	0.123	-	0.128	0.132	250,000	32,600	0.1304	5.503	5.288	-	5.503	5.675	5,815	5.6060	-3.03%
1999-06-04	0	0.132	0.130	0.136	0.132	0.132	150,000	19,800	0.1320	5.675	5.589	5.847	5.675	5.675	3,489	5.6748	3.94%
1999-06-03	0	0.127	0.127	-	0.127	0.127	128,000	16,256	0.1270	5.460	5.460	-	5.460	5.460	2,977	5.4598	-2.31%
1999-06-02	0	0.130	0.130	0.136	0.130	0.136	382,000	50,860	0.1331	5.589	5.589	5.847	5.589	5.847	8,886	5.7238	-3.70%
1999-06-01	0	0.135	0.125	0.135	0.118	0.136	280,000	35,480	0.1267	5.804	5.374	5.804	5.073	5.847	6,513	5.4475	8.00%
1999-05-31	0	0.125	0.125	0.130	0.121	0.130	382,000	46,920	0.1228	5.374	5.374	5.589	5.202	5.589	8,886	5.2804	-0.79%
1999-05-28	0	0.126	0.126	0.139	0.126	0.133	300,000	39,390	0.1313	5.417	5.417	5.976	5.417	5.718	6,978	5.6447	-7.35%
1999-05-27	0	0.136	0.136	0.139	0.136	0.136	480,000	65,280	0.1360	5.847	5.847	5.976	5.847	5.847	11,165	5.8467	-2.86%
1999-05-26	0	0.140	0.135	0.142	0.135	0.140	366,000	50,210	0.1372	6.019	5.804	6.105	5.804	6.019	8,513	5.8977	2.19%
1999-05-25	0	0.137	0.137	0.142	0.135	0.138	1,488,000	202,110	0.1358	5.890	5.890	6.105	5.804	5.933	34,612	5.8393	1.48%
1999-05-24	0	0.135	0.128	0.135	0.128	0.142	4,988,000	677,154	0.1358	5.804	5.503	5.804	5.503	6.105	116,025	5.8363	-5.59%
1999-05-21	0	0.143	0.142	0.148	0.143	0.188	6,670,000	1,115,720	0.1673	6.148	6.105	6.363	6.148	8.082	155,150	7.1912	-3.38%
1999-05-20	0	0.148	0.148	-	0.136	0.145	1,144,000	163,426	0.1429	6.363	6.363	-	5.847	6.234	26,610	6.1414	10.45%
1999-05-19	0	0.134	-	0.134	0.138	0.148	488,000	70,592	0.1447	5.761	-	5.761	5.933	6.363	11,351	6.2189	-10.67%
1999-05-18	0	0.150	-	0.150	-	-	0	0	-	6.449	-	6.449	-	-	0	-	-3.85%
1999-05-17	0	0.156	-	0.156	-	-	0	0	-	6.707	-	6.707	-	-	0	-	-2.50%
1999-05-14	0	0.160	0.151	0.169	0.150	0.160	190,000	29,292	0.1542	6.879	6.492	7.265	6.449	6.879	4,420	6.6278	8.11%
1999-05-13	0	0.148	0.139	0.140	0.143	0.160	550,000	83,580	0.1520	6.363	5.976	6.019	6.148	6.879	12,793	6.5330	-8.07%
1999-05-12	0	0.161	0.161	0.170	0.153	0.153	30,000	4,590	0.1530	6.922	6.922	7.308	6.578	6.578	698	6.5776	0.63%
1999-05-11	0	0.160	0.153	0.160	0.150	0.161	986,000	150,926	0.1531	6.879	6.578	6.879	6.449	6.922	22,935	6.5805	-4.76%
1999-05-10	0	0.168	0.158	0.168	0.168	0.195	322,000	58,716	0.1823	7.222	6.793	7.222	7.222	8.383	7,490	7.8393	-15.58%
1999-05-07	0	0.199	-	0.199	0.198	0.204	150,000	30,180	0.2012	8.555	-	8.555	8.512	8.770	3,489	8.6497	-4.33%
1999-05-06	0	0.208	0.208	0.212	0.197	0.229	3,448,000	737,398	0.2139	8.942	8.942	9.114	8.469	9.845	80,203	9.1941	3.48%
1999-05-05	0	0.201	0.200	0.201	0.155	0.207	1,472,000	273,100	0.1855	8.641	8.598	8.641	6.664	8.899	34,240	7.9761	26.42%
1999-05-04	0	0.159	0.156	-	0.121	0.163	1,572,000	236,912	0.1507	6.836	6.707	-	5.202	7.007	36,566	6.4790	43.24%
1999-05-03	0	0.111	0.111	-	0.110	0.111	136,000	14,978	0.1101	4.772	4.772	-	4.729	4.772	3,163	4.7347	0.91%
1999-04-30	0	0.110	0.110	-	0.110	0.120	460,000	51,600	0.1122	4.729	4.729	-	4.729	5.159	10,700	4.8224	2.80%
1999-04-29	0	0.107	0.107	-	0.105	0.107	280,000	29,560	0.1056	4.600	4.600	-	4.514	4.600	6,513	4.5386	5.94%
1999-04-28	0	0.101	0.101	-	0.101	0.101	100,000	10,100	0.1010	4.342	4.342	-	4.342	4.342	2,326	4.3421	0.00%
1999-04-27	0	0.101	0.098	0.105	-	-	0	0	-	4.342	4.213	4.514	-	-	0	-	0.00%
1999-04-26	0	0.101	-	-	-	-	0	0	-	4.342	-	-	-	-	0	-	0.00%
1999-04-23	0	0.101	0.101	0.112	0.100	0.112	476,000	50,184	0.1054	4.342	4.342	4.815	4.299	4.815	11,072	4.5324	1.00%
1999-04-22	0	0.100	0.100	-	0.094	0.095	90,000	8,510	0.0946	4.299	4.299	-	4.041	4.084	2,093	4.0650	7.53%
1999-04-21	0	0.093	-	-	-	-	0	0	-	3.998	-	-	-	-	0	-	0.00%
1999-04-20	0	0.093	-	0.095	0.093	0.098	62,000	5,966	0.0962	3.998	-	4.084	3.998	4.213	1,442	4.1368	0.00%
1999-04-19	0	0.093	-	0.095	-	-	0	0	-	3.998	-	4.084	-	-	0	-	0.00%
1999-04-16	0	0.093	0.093	0.095	0.092	0.093	100,000	9,250	0.0925	3.998	3.998	4.084	3.955	3.998	2,326	3.9766	2.20%
1999-04-15	0	0.091	0.091	-	0.090	0.090	100,000	9,000	0.0900	3.912	3.912	-	3.869	3.869	2,326	3.8692	-2.15%
1999-04-14	0	0.093	-	-	-	-	0	0	-	3.998	-	-	-	-	0	-	0.00%
1999-04-13	0	0.093	-	-	-	-	0	0	-	3.998	-	-	-	-	0	-	0.00%
1999-04-12	0	0.093	-	-	-	-	0	0	-	3.998	-	-	-	-	0	-	0.00%
1999-04-09	0	0.093	-	-	-	-	0	0	-	3.998	-	-	-	-	0	-	0.00%
1999-04-08	0	0.093	-	0.100	-	-	0	0	-	3.998	-	4.299	-	-	0	-	0.00%
1999-04-07	0	0.093	-	-	-	-	0	0	-	3.998	-	-	-	-	0	-	0.00%
1999-04-01	0	0.093	0.093	-	0.091	0.091	122,000	11,102	0.0910	3.998	3.998	-	3.912	3.912	2,838	3.9122	2.20%
1999-03-31	0	0.091	-	-	-	-	0	0	-	3.912	-	-	-	-	0	-	0.00%
1999-03-30	0	0.091	-	0.093	-	-	0	0	-	3.912	-	3.998	-	-	0	-	0.00%
1999-03-29	0	0.091	-	-	-	-	0	0	-	3.912	-	-	-	-	0	-	0.00%
1999-03-26	0	0.091	-	0.091	0.091	0.092	60,000	5,470	0.0912	3.912	-	3.912	3.912	3.955	1,396	3.9193	-5.21%
1999-03-25	0	0.096	0.092	0.099	-	-	0	0	-	4.127	3.955	4.256	-	-	0	-	0.00%
1999-03-24	0	0.096	-	0.100	-	-	0	0	-	4.127	-	4.299	-	-	0	-	0.00%
1999-03-23	0	0.096	-	-	0.096	0.096	10,000	960	0.0960	4.127	-	-	4.127	4.127	233	4.1271	0.00%
1999-03-22	0	0.096	0.092	0.100	-	-	0	0	-	4.127	3.955	4.299	-	-	0	-	0.00%
1999-03-19	0	0.096	0.096	-	0.091	0.091	370,000	33,350	0.0901	4.127	4.127	-	3.912	3.912	8,607	3.8750	6.67%
1999-03-18	0	0.090	0.090	-	-	-	0	0	-	3.869	3.869	-	-	-	0	-	2.27%
1999-03-17	0	0.088	0.088	-	-	-	0	0	-	3.783	3.783	-	-	-	0	-	0.00%
1999-03-16	0	0.088	0.088	-	0.088	0.088	68,000	5,984	0.0880	3.783	3.783	-	3.783	3.783	1,582	3.7832	0.00%
1999-03-15	0	0.088	-	-	-	-	0	0	-	3.783	-	-	-	-	0	-	0.00%
1999-03-12	0	0.088	-	-	-	-	0	0	-	3.783	-	-	-	-	0	-	0.00%
1999-03-11	0	0.088	0.085	-	-	-	0	0	-	3.783	3.654	-	-	-	0	-	0.00%
1999-03-10	0	0.088	0.088	-	-	-	0	0	-	3.783	3.783	-	-	-	0	-	4.76%
1999-03-09	0	0.084	0.084	-	0.082	0.082	50,000	4,100	0.0820	3.611	3.611	-	3.525	3.525	1,163	3.5252	0.00%
1999-03-08	0	0.084	0.080	-	-	-	0	0	-	3.611	3.439	-	-	-	0	-	0.00%
1999-03-05	0	0.084	0.081	-	-	-	0	0	-	3.611	3.482	-	-	-	0	-	0.00%
1999-03-04	0	0.084	0.081	-	0.084	0.084	30,000	2,520	0.0840	3.611	3.482	-	3.611	3.611	698	3.6112	3.70%
1999-03-03	0	0.081	0.081	-	0.081	0.081	48,000	3,888	0.0810	3.482	3.482	-	3.482	3.482	1,117	3.4822	0.00%
1999-03-02	0	0.081	0.081	-	0.081	0.081	10,000	810	0.0810	3.482	3.482	-	3.482	3.482	233	3.4822	0.00%
1999-03-01	0	0.081	-	-	-	-	0	0	-	3.482	-	-	-	-	0	-	0.00%
1999-02-26	0	0.081	-	-	-	-	0	0	-	3.482	-	-	-	-	0	-	0.00%
1999-02-25	0	0.081	-	-	-	-	0	0	-	3.482	-	-	-	-	0	-	0.00%
1999-02-24	0	0.081	-	-	-	-	0	0	-	3.482	-	-	-	-	0	-	0.00%
1999-02-23	0	0.081	-	-	-	-	0	0	-	3.482	-	-	-	-	0	-	0.00%
1999-02-22	0	0.081	-	-	-	-	0	0	-	3.482	-	-	-	-	0	-	0.00%
1999-02-19	0	0.081	-	-	-	-	0	0	-	3.482	-	-	-	-	0	-	0.00%
1999-02-15	0	0.081	-	-	-	-	0	0	-	3.482	-	-	-	-	0	-	0.00%
1999-02-12	0	0.081	-	0.081	0.081	0.081	2,000	162	0.0810	3.482	-	3.482	3.482	3.482	47	3.4822	0.00%
1999-02-11	0	0.081	-	-	-	-	0	0	-	3.482	-	-	-	-	0	-	0.00%
1999-02-10	0	0.081	-	-	0.081	0.081	108,000	8,748	0.0810	3.482	-	-	3.482	3.482	2,512	3.4822	-4.71%
1999-02-09	0	0.085	-	0.085	-	-	0	0	-	3.654	-	3.654	-	-	0	-	-8.60%
1999-02-08	0	0.093	-	0.100	-	-	0	0	-	3.998	-	4.299	-	-	0	-	0.00%
1999-02-05	0	0.093	-	0.100	-	-	0	0	-	3.998	-	4.299	-	-	0	-	0.00%
1999-02-04	0	0.093	-	0.100	-	-	0	0	-	3.998	-	4.299	-	-	0	-	0.00%
1999-02-03	0	0.093	-	-	-	-	0	0	-	3.998	-	-	-	-	0	-	0.00%
1999-02-02	0	0.093	-	-	-	-	0	0	-	3.998	-	-	-	-	0	-	0.00%
1999-02-01	0	0.093	-	-	-	-	0	0	-	3.998	-	-	-	-	0	-	0.00%
1999-01-29	0	0.093	-	-	-	-	0	0	-	3.998	-	-	-	-	0	-	0.00%
1999-01-28	0	0.093	-	-	-	-	0	0	-	3.998	-	-	-	-	0	-	0.00%
1999-01-27	0	0.093	-	-	-	-	0	0	-	3.998	-	-	-	-	0	-	0.00%
1999-01-26	0	0.093	0.093	-	-	-	0	0	-	3.998	3.998	-	-	-	0	-	0.00%
1999-01-25	0	0.093	-	0.093	-	-	0	0	-	3.998	-	3.998	-	-	0	-	0.00%
1999-01-22	0	0.093	-	0.095	-	-	0	0	-	3.998	-	4.084	-	-	0	-	0.00%
1999-01-21	0	0.093	-	0.095	-	-	0	0	-	3.998	-	4.084	-	-	0	-	0.00%
1999-01-20	0	0.093	-	0.093	-	-	0	0	-	3.998	-	3.998	-	-	0	-	-2.11%
1999-01-19	0	0.095	-	0.095	-	-	0	0	-	4.084	-	4.084	-	-	0	-	0.00%
1999-01-18	0	0.095	-	0.095	-	-	0	0	-	4.084	-	4.084	-	-	0	-	0.00%
1999-01-15	0	0.095	-	0.095	-	-	0	0	-	4.084	-	4.084	-	-	0	-	0.00%
1999-01-14	0	0.095	-	0.095	-	-	0	0	-	4.084	-	4.084	-	-	0	-	0.00%
1999-01-13	0	0.095	-	0.095	-	-	0	0	-	4.084	-	4.084	-	-	0	-	-5.00%
1999-01-12	0	0.100	-	0.100	-	-	0	0	-	4.299	-	4.299	-	-	0	-	0.00%
1999-01-11	0	0.100	-	0.100	-	-	0	0	-	4.299	-	4.299	-	-	0	-	0.00%
1999-01-08	0	0.100	-	0.100	-	-	0	0	-	4.299	-	4.299	-	-	0	-	0.00%
1999-01-07	0	0.100	-	0.100	-	-	0	0	-	4.299	-	4.299	-	-	0	-	-1.96%
1999-01-06	0	0.102	0.102	0.105	0.100	0.100	350,000	35,000	0.1000	4.385	4.385	4.514	4.299	4.299	8,141	4.2991	0.00%
1999-01-05	0	0.102	-	0.102	0.096	0.102	200,000	20,034	0.1002	4.385	-	4.385	4.127	4.385	4,652	4.3064	3.03%
1999-01-04	0	0.099	0.099	-	-	-	0	0	-	4.256	4.256	-	-	-	0	-	1.02%
1998-12-31	0	0.098	0.095	-	-	-	0	0	-	4.213	4.084	-	-	-	0	-	0.00%
1998-12-30	0	0.098	-	-	-	-	0	0	-	4.213	-	-	-	-	0	-	0.00%
1998-12-29	0	0.098	0.098	-	-	-	0	0	-	4.213	4.213	-	-	-	0	-	2.08%
1998-12-28	0	0.096	-	-	-	-	0	0	-	4.127	-	-	-	-	0	-	0.00%
1998-12-24	0	0.096	0.096	0.098	-	-	0	0	-	4.127	4.127	4.213	-	-	0	-	2.13%
1998-12-23	0	0.094	-	0.094	0.094	0.094	100,000	9,400	0.0940	4.041	-	4.041	4.041	4.041	2,326	4.0411	-4.08%
1998-12-22	0	0.098	-	-	-	-	0	0	-	4.213	-	-	-	-	0	-	0.00%
1998-12-21	0	0.098	-	0.098	-	-	1,000	98	0.0980	4.213	-	4.213	-	-	23	4.2131	0.00%
1998-12-18	0	0.098	-	0.101	-	-	0	0	-	4.213	-	4.342	-	-	0	-	0.00%
1998-12-17	0	0.098	-	0.098	-	-	0	0	-	4.213	-	4.213	-	-	0	-	0.00%
1998-12-16	0	0.098	0.091	0.098	-	-	0	0	-	4.213	3.912	4.213	-	-	0	-	-1.01%
1998-12-15	0	0.099	0.091	0.099	-	-	0	0	-	4.256	3.912	4.256	-	-	0	-	0.00%
1998-12-14	0	0.099	-	0.099	-	-	0	0	-	4.256	-	4.256	-	-	0	-	0.00%
1998-12-11	0	0.099	-	-	-	-	0	0	-	4.256	-	-	-	-	0	-	0.00%
1998-12-10	0	0.099	-	0.099	-	-	0	0	-	4.256	-	4.256	-	-	0	-	0.00%
1998-12-09	0	0.099	0.087	0.100	-	-	0	0	-	4.256	3.740	4.299	-	-	0	-	0.00%
1998-12-08	0	0.099	0.095	0.111	0.099	0.099	30,000	2,970	0.0990	4.256	4.084	4.772	4.256	4.256	698	4.2561	-7.48%
1998-12-07	0	0.107	-	0.110	-	-	0	0	-	4.600	-	4.729	-	-	0	-	0.00%
1998-12-04	0	0.107	0.092	0.107	0.096	0.107	80,000	8,020	0.1003	4.600	3.955	4.600	4.127	4.600	1,861	4.3098	2.88%
1998-12-03	0	0.104	-	0.104	-	-	0	0	-	4.471	-	4.471	-	-	0	-	0.00%
1998-12-02	0	0.104	-	0.108	-	-	0	0	-	4.471	-	4.643	-	-	0	-	0.00%
1998-12-01	0	0.104	-	0.108	-	-	0	0	-	4.471	-	4.643	-	-	0	-	0.00%
1998-11-30	0	0.104	0.096	-	-	-	0	0	-	4.471	4.127	-	-	-	0	-	0.00%
1998-11-27	0	0.104	-	0.108	-	-	0	0	-	4.471	-	4.643	-	-	0	-	0.00%
1998-11-26	0	0.104	-	0.108	0.104	0.104	20,000	2,080	0.1040	4.471	-	4.643	4.471	4.471	465	4.4710	4.00%
1998-11-25	0	0.100	0.100	0.104	-	-	0	0	-	4.299	4.299	4.471	-	-	0	-	0.00%
1998-11-24	0	0.100	0.100	-	0.100	0.101	312,000	31,220	0.1001	4.299	4.299	-	4.299	4.342	7,257	4.3018	-3.85%
1998-11-23	0	0.104	0.104	-	0.104	0.106	40,000	4,200	0.1050	4.471	4.471	-	4.471	4.557	930	4.5140	-5.45%
1998-11-20	0	0.110	0.106	-	-	-	0	0	-	4.729	4.557	-	-	-	0	-	0.00%
1998-11-19	0	0.110	-	-	-	-	0	0	-	4.729	-	-	-	-	0	-	0.00%
1998-11-18	0	0.110	0.105	-	0.110	0.110	80,000	8,800	0.1100	4.729	4.514	-	4.729	4.729	1,861	4.7290	2.80%
1998-11-17	0	0.107	0.102	0.107	0.100	0.107	370,000	37,140	0.1004	4.600	4.385	4.600	4.299	4.600	8,607	4.3153	3.88%
1998-11-16	0	0.103	0.103	-	0.100	0.103	450,000	45,300	0.1007	4.428	4.428	-	4.299	4.428	10,467	4.3277	3.00%
1998-11-13	0	0.100	-	0.100	-	-	0	0	-	4.299	-	4.299	-	-	0	-	-14.53%
1998-11-12	0	0.117	-	-	-	-	0	0	-	5.030	-	-	-	-	0	-	0.00%
1998-11-11	0	0.117	-	-	-	-	0	0	-	5.030	-	-	-	-	0	-	0.00%
1998-11-10	0	0.117	0.107	-	-	-	0	0	-	5.030	4.600	-	-	-	0	-	0.00%
1998-11-09	0	0.117	0.109	-	-	-	0	0	-	5.030	4.686	-	-	-	0	-	0.00%
1998-11-06	0	0.117	0.113	0.120	-	-	0	0	-	5.030	4.858	5.159	-	-	0	-	0.00%
1998-11-05	0	0.117	0.111	-	-	-	0	0	-	5.030	4.772	-	-	-	0	-	0.00%
1998-11-04	0	0.117	0.117	0.124	0.117	0.117	180,000	21,060	0.1170	5.030	5.030	5.331	5.030	5.030	4,187	5.0299	-2.50%
1998-11-03	0	0.120	0.117	0.132	0.120	0.120	40,000	4,800	0.1200	5.159	5.030	5.675	5.159	5.159	930	5.1589	-3.23%
1998-11-02	0	0.124	0.116	0.132	-	-	0	0	-	5.331	4.987	5.675	-	-	0	-	0.00%
1998-10-30	0	0.124	0.112	0.124	-	-	0	0	-	5.331	4.815	5.331	-	-	0	-	-1.59%
1998-10-29	0	0.126	0.126	0.128	0.122	0.132	80,000	10,260	0.1283	5.417	5.417	5.503	5.245	5.675	1,861	5.5136	3.28%
1998-10-27	0	0.122	0.122	-	0.104	0.122	380,000	44,330	0.1167	5.245	5.245	-	4.471	5.245	8,839	5.0152	7.02%
1998-10-26	0	0.114	0.108	0.114	0.114	0.114	20,000	2,280	0.1140	4.901	4.643	4.901	4.901	4.901	465	4.9009	7.55%
1998-10-23	0	0.106	0.106	0.114	-	-	0	0	-	4.557	4.557	4.901	-	-	0	-	1.92%
1998-10-22	0	0.104	0.104	0.110	0.104	0.105	276,000	28,764	0.1042	4.471	4.471	4.729	4.471	4.514	6,420	4.4804	-3.70%
1998-10-21	0	0.108	0.108	0.112	-	-	0	0	-	4.643	4.643	4.815	-	-	0	-	0.00%
1998-10-20	0	0.108	-	-	0.100	0.108	300,000	30,900	0.1030	4.643	-	-	4.299	4.643	6,978	4.4280	0.00%
1998-10-19	0	0.108	-	0.110	0.108	0.108	50,000	5,400	0.1080	4.643	-	4.729	4.643	4.643	1,163	4.6430	0.00%
1998-10-16	0	0.108	-	0.113	0.108	0.109	300,000	32,650	0.1088	4.643	-	4.858	4.643	4.686	6,978	4.6788	-4.42%
1998-10-15	0	0.113	0.108	-	0.112	0.113	390,000	43,696	0.1120	4.858	4.643	-	4.815	4.858	9,072	4.8167	-5.83%
1998-10-14	0	0.120	-	0.125	-	-	0	0	-	5.159	-	5.374	-	-	0	-	0.00%
1998-10-13	0	0.120	-	0.120	0.120	0.120	450,000	54,000	0.1200	5.159	-	5.159	5.159	5.159	10,467	5.1589	0.00%
1998-10-12	0	0.120	-	0.120	-	-	0	0	-	5.159	-	5.159	-	-	0	-	-4.00%
1998-10-09	0	0.125	-	0.125	0.125	0.125	20,000	2,500	0.1250	5.374	-	5.374	5.374	5.374	465	5.3738	0.00%
1998-10-08	0	0.125	-	0.125	-	-	0	0	-	5.374	-	5.374	-	-	0	-	0.00%
1998-10-07	0	0.125	-	0.125	-	-	50,000	6,250	0.1250	5.374	-	5.374	-	-	1,163	5.3738	0.00%
1998-10-05	0	0.125	-	0.125	-	-	0	0	-	5.374	-	5.374	-	-	0	-	0.00%
1998-09-30	0	0.125	-	0.125	-	-	0	0	-	5.374	-	5.374	-	-	0	-	-7.41%
1998-09-29	0	0.135	-	0.135	-	-	0	0	-	5.804	-	5.804	-	-	0	-	0.00%
1998-09-28	0	0.135	-	0.135	-	-	0	0	-	5.804	-	5.804	-	-	0	-	0.00%
1998-09-25	0	0.135	-	0.135	-	-	0	0	-	5.804	-	5.804	-	-	0	-	0.00%
1998-09-24	0	0.135	-	0.135	-	-	0	0	-	5.804	-	5.804	-	-	0	-	-0.74%
1998-09-23	0	0.136	-	0.136	0.136	0.140	42,000	5,792	0.1379	5.847	-	5.847	5.847	6.019	977	5.9286	0.00%
1998-09-22	0	0.136	-	0.140	-	-	0	0	-	5.847	-	6.019	-	-	0	-	0.00%
1998-09-21	0	0.136	0.136	0.137	0.125	0.133	22,000	2,766	0.1257	5.847	5.847	5.890	5.374	5.718	512	5.4051	18.26%
1998-09-18	0	0.115	-	0.115	-	-	0	0	-	4.944	-	4.944	-	-	0	-	0.00%
1998-09-17	0	0.115	-	0.115	0.115	0.115	20,000	2,300	0.1150	4.944	-	4.944	4.944	4.944	465	4.9439	9.52%
1998-09-16	0	0.105	0.105	0.106	-	-	0	0	-	4.514	4.514	4.557	-	-	0	-	7.14%
1998-09-15	0	0.098	0.100	-	0.086	0.090	216,000	19,080	0.0883	4.213	4.299	-	3.697	3.869	5,024	3.7975	10.11%
1998-09-14	0	0.089	0.089	-	0.076	0.080	100,000	7,760	0.0776	3.826	3.826	-	3.267	3.439	2,326	3.3361	11.25%
1998-09-11	0	0.080	-	0.080	-	-	0	0	-	3.439	-	3.439	-	-	0	-	-5.88%
1998-09-10	0	0.085	-	0.085	-	-	0	0	-	3.654	-	3.654	-	-	0	-	0.00%
1998-09-09	0	0.085	0.075	0.085	0.077	0.085	370,000	30,330	0.0820	3.654	3.224	3.654	3.310	3.654	8,607	3.5241	-4.49%
1998-09-08	0	0.089	0.080	0.089	0.072	0.100	1,410,000	104,190	0.0739	3.826	3.439	3.826	3.095	4.299	32,798	3.1767	-11.00%
1998-09-07	0	0.100	-	0.100	-	-	0	0	-	4.299	-	4.299	-	-	0	-	0.00%
1998-09-04	0	0.100	-	0.105	0.100	0.100	500,000	50,000	0.1000	4.299	-	4.514	4.299	4.299	11,630	4.2991	4.17%
1998-09-03	0	0.096	0.092	0.096	-	-	0	0	-	4.127	3.955	4.127	-	-	0	-	0.00%
1998-09-02	0	0.096	0.090	0.096	0.096	0.096	10,000	960	0.0960	4.127	3.869	4.127	4.127	4.127	233	4.1271	2.13%
1998-09-01	0	0.094	0.088	0.094	0.088	0.094	240,000	21,840	0.0910	4.041	3.783	4.041	3.783	4.041	5,583	3.9122	2.17%
1998-08-31	0	0.092	0.090	0.095	0.092	0.092	1,090,000	100,280	0.0920	3.955	3.869	4.084	3.955	3.955	25,354	3.9551	-4.17%
1998-08-28	0	0.096	-	0.096	-	-	0	0	-	4.127	-	4.127	-	-	0	-	0.00%
1998-08-27	0	0.096	0.096	0.098	0.096	0.096	172,000	16,512	0.0960	4.127	4.127	4.213	4.127	4.127	4,001	4.1271	-4.00%
1998-08-26	0	0.100	-	0.100	-	-	0	0	-	4.299	-	4.299	-	-	0	-	0.00%
1998-08-25	0	0.100	-	0.100	-	-	0	0	-	4.299	-	4.299	-	-	0	-	0.00%
1998-08-24	0	0.100	-	0.100	-	-	0	0	-	4.299	-	4.299	-	-	0	-	0.00%
1998-08-21	0	0.100	-	0.100	-	-	0	0	-	4.299	-	4.299	-	-	0	-	0.00%
1998-08-20	0	0.100	-	0.100	-	-	0	0	-	4.299	-	4.299	-	-	0	-	0.00%
1998-08-19	0	0.100	-	0.100	-	-	1,490,000	149,000	0.1000	4.299	-	4.299	-	-	34,659	4.2991	0.00%
1998-08-18	0	0.100	-	-	-	-	0	0	-	4.299	-	-	-	-	0	-	0.00%
1998-08-14	0	0.100	-	0.100	-	-	0	0	-	4.299	-	4.299	-	-	0	-	0.00%
1998-08-13	0	0.100	-	-	0.100	0.100	50,000	5,000	0.1000	4.299	-	-	4.299	4.299	1,163	4.2991	0.00%
1998-08-12	0	0.100	-	-	0.100	0.100	100,000	10,000	0.1000	4.299	-	-	4.299	4.299	2,326	4.2991	0.00%
1998-08-11	0	0.100	-	-	-	-	0	0	-	4.299	-	-	-	-	0	-	0.00%
1998-08-10	0	0.100	-	0.100	-	-	0	0	-	4.299	-	4.299	-	-	0	-	0.00%
1998-08-07	0	0.100	-	0.100	-	-	0	0	-	4.299	-	4.299	-	-	0	-	0.00%
1998-08-06	0	0.100	-	-	-	-	0	0	-	4.299	-	-	-	-	0	-	0.00%
1998-08-05	0	0.100	-	0.100	-	-	0	0	-	4.299	-	4.299	-	-	0	-	0.00%
1998-08-04	0	0.100	-	-	-	-	0	0	-	4.299	-	-	-	-	0	-	0.00%
1998-08-03	0	0.100	-	-	-	-	0	0	-	4.299	-	-	-	-	0	-	0.00%
1998-07-31	0	0.100	-	-	0.100	0.100	90,000	9,000	0.1000	4.299	-	-	4.299	4.299	2,093	4.2991	0.00%
1998-07-30	0	0.100	-	0.100	-	-	0	0	-	4.299	-	4.299	-	-	0	-	0.00%
1998-07-29	0	0.100	-	-	-	-	0	0	-	4.299	-	-	-	-	0	-	0.00%
1998-07-28	0	0.100	0.100	-	0.100	0.100	116,000	11,600	0.1000	4.299	4.299	-	4.299	4.299	2,698	4.2991	-9.09%
1998-07-27	0	0.110	0.110	-	0.094	0.094	82,000	7,708	0.0940	4.729	4.729	-	4.041	4.041	1,907	4.0411	10.00%
1998-07-24	0	0.100	-	-	-	-	0	0	-	4.299	-	-	-	-	0	-	0.00%
1998-07-23	0	0.100	0.084	-	0.100	0.105	20,000	2,050	0.1025	4.299	3.611	-	4.299	4.514	465	4.4065	0.00%
1998-07-22	0	0.100	0.100	0.103	0.100	0.100	496,000	49,600	0.1000	4.299	4.299	4.428	4.299	4.299	11,537	4.2991	0.00%
1998-07-21	0	0.100	0.100	-	0.096	0.110	148,000	15,600	0.1054	4.299	4.299	-	4.127	4.729	3,443	4.5315	-9.09%
1998-07-20	0	0.110	-	0.110	-	-	0	0	-	4.729	-	4.729	-	-	0	-	0.00%
1998-07-17	0	0.110	-	0.110	-	-	0	0	-	4.729	-	4.729	-	-	0	-	-1.79%
1998-07-16	0	0.112	-	0.112	0.109	0.112	210,000	22,920	0.1091	4.815	-	4.815	4.686	4.815	4,885	4.6921	0.00%
1998-07-15	0	0.112	-	0.112	-	-	0	0	-	4.815	-	4.815	-	-	0	-	0.00%
1998-07-14	0	0.112	-	-	-	-	0	0	-	4.815	-	-	-	-	0	-	0.00%
1998-07-13	0	0.112	-	-	-	-	0	0	-	4.815	-	-	-	-	0	-	0.00%
1998-07-10	0	0.112	-	0.112	-	-	0	0	-	4.815	-	4.815	-	-	0	-	-0.88%
1998-07-09	0	0.113	-	-	-	-	0	0	-	4.858	-	-	-	-	0	-	0.00%
1998-07-08	0	0.113	-	0.115	-	-	0	0	-	4.858	-	4.944	-	-	0	-	0.00%
1998-07-07	0	0.113	-	0.113	-	-	0	0	-	4.858	-	4.858	-	-	0	-	-0.88%
1998-07-06	0	0.114	-	-	-	-	0	0	-	4.901	-	-	-	-	0	-	0.00%
1998-07-03	0	0.114	-	0.115	-	-	50,000	5,900	0.1180	4.901	-	4.944	-	-	1,163	5.0729	0.00%
1998-07-02	0	0.114	-	0.114	0.113	0.115	280,000	31,918	0.1140	4.901	-	4.901	4.858	4.944	6,513	4.9006	0.00%
1998-06-30	0	0.114	-	0.114	0.112	0.114	110,000	12,340	0.1122	4.901	-	4.901	4.815	4.901	2,559	4.8228	3.64%
1998-06-29	0	0.110	0.100	0.110	0.110	0.110	50,000	5,500	0.1100	4.729	4.299	4.729	4.729	4.729	1,163	4.7290	1.85%
1998-06-26	0	0.108	0.104	0.108	0.104	0.108	34,000	3,552	0.1045	4.643	4.471	4.643	4.471	4.643	791	4.4913	8.00%
1998-06-25	0	0.100	0.100	0.124	0.076	0.076	2,000	152	0.0760	4.299	4.299	5.331	3.267	3.267	47	3.2673	-16.67%
1998-06-24	0	0.120	0.090	0.124	0.080	0.120	174,000	18,600	0.1069	5.159	3.869	5.331	3.439	5.159	4,047	4.5956	46.34%
1998-06-23	0	0.082	0.082	-	0.075	0.086	58,000	4,784	0.0825	3.525	3.525	-	3.224	3.697	1,349	3.5460	7.89%
1998-06-22	0	0.076	0.076	0.100	0.062	0.135	80,000	6,308	0.0789	3.267	3.267	4.299	2.665	5.804	1,861	3.3898	-43.70%
1998-06-19	0	0.135	-	0.135	-	-	0	0	-	5.804	-	5.804	-	-	0	-	0.00%
1998-06-18	0	0.135	-	0.135	0.135	0.135	100,000	13,500	0.1350	5.804	-	5.804	5.804	5.804	2,326	5.8037	-1.46%
1998-06-17	0	0.137	-	0.137	-	-	0	0	-	5.890	-	5.890	-	-	0	-	-0.72%
1998-06-16	0	0.138	-	0.138	-	-	0	0	-	5.933	-	5.933	-	-	0	-	-0.72%
1998-06-15	0	0.139	-	0.139	-	-	0	0	-	5.976	-	5.976	-	-	0	-	0.00%
1998-06-12	0	0.139	-	0.139	-	-	0	0	-	5.976	-	5.976	-	-	0	-	0.00%
1998-06-11	0	0.139	-	0.139	-	-	0	0	-	5.976	-	5.976	-	-	0	-	-6.71%
1998-06-10	0	0.149	-	0.149	-	-	0	0	-	6.406	-	6.406	-	-	0	-	-4.49%
1998-06-09	0	0.156	-	-	-	-	0	0	-	6.707	-	-	-	-	0	-	0.00%
1998-06-08	0	0.156	-	0.156	-	-	0	0	-	6.707	-	6.707	-	-	0	-	-2.50%
1998-06-05	0	0.160	-	0.160	-	-	0	0	-	6.879	-	6.879	-	-	0	-	-5.88%
1998-06-04	0	0.170	-	0.170	-	-	0	0	-	7.308	-	7.308	-	-	0	-	0.00%
1998-06-03	0	0.170	-	0.170	0.160	0.170	52,000	8,340	0.1604	7.308	-	7.308	6.879	7.308	1,210	6.8950	0.00%
1998-06-02	0	0.170	-	0.170	-	-	0	0	-	7.308	-	7.308	-	-	0	-	0.00%
1998-06-01	0	0.170	-	0.170	-	-	0	0	-	7.308	-	7.308	-	-	0	-	0.00%
1998-05-29	0	0.170	-	0.170	-	-	0	0	-	7.308	-	7.308	-	-	0	-	0.00%
1998-05-28	0	0.170	-	0.170	-	-	0	0	-	7.308	-	7.308	-	-	0	-	0.00%
1998-05-27	0	0.170	-	0.170	-	-	0	0	-	7.308	-	7.308	-	-	0	-	-1.73%
1998-05-26	0	0.173	-	0.173	-	-	0	0	-	7.437	-	7.437	-	-	0	-	0.00%
1998-05-25	0	0.173	-	0.173	-	-	0	0	-	7.437	-	7.437	-	-	0	-	-5.46%
1998-05-22	0	0.183	-	0.183	-	-	0	0	-	7.867	-	7.867	-	-	0	-	-0.54%
1998-05-21	0	0.184	0.172	0.184	0.172	0.184	320,000	57,000	0.1781	7.910	7.394	7.910	7.394	7.910	7,443	7.6577	4.55%
1998-05-20	0	0.176	0.172	0.180	0.176	0.176	20,000	3,520	0.1760	7.566	7.394	7.738	7.566	7.566	465	7.5664	-2.22%
1998-05-19	0	0.180	-	-	-	-	0	0	-	7.738	-	-	-	-	0	-	0.00%
1998-05-18	0	0.180	-	0.180	-	-	0	0	-	7.738	-	7.738	-	-	0	-	0.00%
1998-05-15	0	0.180	-	0.180	-	-	0	0	-	7.738	-	7.738	-	-	0	-	0.00%
1998-05-14	0	0.180	-	0.180	-	-	0	0	-	7.738	-	7.738	-	-	0	-	0.00%
1998-05-13	0	0.180	-	-	-	-	0	0	-	7.738	-	-	-	-	0	-	0.00%
1998-05-12	0	0.180	-	0.180	-	-	0	0	-	7.738	-	7.738	-	-	0	-	0.00%
1998-05-11	0	0.180	-	-	0.180	0.180	70,000	12,600	0.1800	7.738	-	-	7.738	7.738	1,628	7.7383	0.00%
1998-05-08	0	0.180	-	0.180	0.180	0.180	60,000	10,800	0.1800	7.738	-	7.738	7.738	7.738	1,396	7.7383	-2.70%
1998-05-07	0	0.185	-	0.185	-	-	0	0	-	7.953	-	7.953	-	-	0	-	0.00%
1998-05-06	0	0.185	-	0.190	0.185	0.185	70,000	12,950	0.1850	7.953	-	8.168	7.953	7.953	1,628	7.9533	-2.12%
1998-05-05	0	0.189	-	-	0.189	0.189	70,000	13,230	0.1890	8.125	-	-	8.125	8.125	1,628	8.1252	2.16%
1998-05-04	0	0.185	-	0.185	0.185	0.185	32,000	5,920	0.1850	7.953	-	7.953	7.953	7.953	744	7.9533	-0.54%
1998-05-01	0	0.186	-	0.193	0.186	0.187	680,000	126,560	0.1861	7.996	-	8.297	7.996	8.039	15,817	8.0013	-2.11%
1998-04-30	0	0.190	0.189	0.194	0.188	0.196	360,000	69,200	0.1922	8.168	8.125	8.340	8.082	8.426	8,374	8.2638	-9.52%
1998-04-29	0	0.210	-	0.210	-	-	0	0	-	9.028	-	9.028	-	-	0	-	0.00%
1998-04-28	0	0.210	-	0.210	-	-	0	0	-	9.028	-	9.028	-	-	0	-	0.00%
1998-04-27	0	0.210	-	0.214	-	-	0	0	-	9.028	-	9.200	-	-	0	-	0.00%
1998-04-24	0	0.210	-	0.210	0.210	0.210	100,000	21,000	0.2100	9.028	-	9.028	9.028	9.028	2,326	9.0280	0.00%
1998-04-23	0	0.210	-	-	0.210	0.210	50,000	10,500	0.2100	9.028	-	-	9.028	9.028	1,163	9.0280	0.00%
1998-04-22	0	0.210	0.206	-	0.210	0.212	350,000	73,700	0.2106	9.028	8.856	-	9.028	9.114	8,141	9.0526	-5.41%
1998-04-21	0	0.222	0.220	0.224	0.220	0.224	200,000	44,360	0.2218	9.544	9.458	9.630	9.458	9.630	4,652	9.5353	0.91%
1998-04-20	0	0.220	-	0.224	-	-	0	0	-	9.458	-	9.630	-	-	0	-	0.00%
1998-04-17	0	0.220	0.220	-	0.215	0.217	166,000	35,774	0.2155	9.458	9.458	-	9.243	9.329	3,861	9.2648	0.00%
1998-04-16	0	0.220	-	0.220	0.220	0.220	50,000	11,000	0.2200	9.458	-	9.458	9.458	9.458	1,163	9.4580	-4.35%
1998-04-15	0	0.230	-	0.230	-	-	0	0	-	9.888	-	9.888	-	-	0	-	0.00%
1998-04-14	0	0.230	-	0.230	-	-	0	0	-	9.888	-	9.888	-	-	0	-	0.00%
1998-04-09	0	0.230	-	0.230	0.230	0.230	100,000	23,000	0.2300	9.888	-	9.888	9.888	9.888	2,326	9.8879	-2.13%
1998-04-08	0	0.235	0.221	0.235	0.228	0.235	306,000	70,470	0.2303	10.10	9.501	10.10	9.802	10.10	7,118	9.9005	4.44%
1998-04-07	0	0.225	-	0.225	0.225	0.227	74,000	16,718	0.2259	9.673	-	9.673	9.673	9.759	1,721	9.7124	-2.17%
1998-04-03	0	0.230	0.228	0.236	0.230	0.230	50,000	11,500	0.2300	9.888	9.802	10.15	9.888	9.888	1,163	9.8879	-0.86%
1998-04-02	0	0.232	-	0.236	-	-	0	0	-	9.974	-	10.15	-	-	0	-	0.00%
1998-04-01	0	0.232	0.228	-	-	-	600,000	136,800	0.2280	9.974	9.802	-	-	-	13,957	9.8019	0.00%
1998-03-31	0	0.232	0.232	0.236	0.232	0.232	100,000	23,200	0.2320	9.974	9.974	10.15	9.974	9.974	2,326	9.9738	0.87%
1998-03-30	0	0.230	0.230	0.232	0.230	0.236	130,000	30,140	0.2318	9.888	9.888	9.974	9.888	10.15	3,024	9.9672	-4.17%
1998-03-27	0	0.240	-	0.242	0.240	0.240	100,000	24,000	0.2400	10.32	-	10.40	10.32	10.32	2,326	10.318	0.00%
1998-03-26	0	0.240	-	0.242	0.240	0.240	50,000	12,000	0.2400	10.32	-	10.40	10.32	10.32	1,163	10.318	3.45%
1998-03-25	0	0.232	0.226	-	0.232	0.232	250,000	58,000	0.2320	9.974	9.716	-	9.974	9.974	5,815	9.9738	0.87%
1998-03-24	0	0.230	0.224	0.230	0.230	0.230	80,000	18,400	0.2300	9.888	9.630	9.888	9.888	9.888	1,861	9.8879	0.00%
1998-03-23	0	0.230	0.230	0.236	0.228	0.232	256,000	58,988	0.2304	9.888	9.888	10.15	9.802	9.974	5,955	9.9060	-2.54%
1998-03-20	0	0.236	0.228	0.236	0.228	0.244	1,026,000	242,376	0.2362	10.15	9.802	10.15	9.802	10.49	23,866	10.156	0.00%
1998-03-19	0	0.236	-	0.236	0.236	0.236	70,000	16,520	0.2360	10.15	-	10.15	10.15	10.15	1,628	10.146	0.00%
1998-03-18	0	0.236	-	0.245	-	-	0	0	-	10.15	-	10.53	-	-	0	-	0.00%
1998-03-17	0	0.236	-	-	-	-	0	0	-	10.15	-	-	-	-	0	-	0.00%
1998-03-16	0	0.236	0.236	0.244	0.236	0.236	40,000	9,440	0.2360	10.15	10.15	10.49	10.15	10.15	930	10.146	-1.67%
1998-03-13	0	0.240	0.245	0.250	0.238	0.250	466,000	111,616	0.2395	10.32	10.53	10.75	10.23	10.75	10,840	10.297	-0.83%
1998-03-12	0	0.242	0.242	0.245	0.242	0.245	180,000	43,860	0.2437	10.40	10.40	10.53	10.40	10.53	4,187	10.475	-0.41%
1998-03-11	0	0.243	0.243	-	0.243	0.243	28,000	6,804	0.2430	10.45	10.45	-	10.45	10.45	651	10.447	-0.82%
1998-03-10	0	0.245	0.244	-	0.243	0.245	172,000	42,034	0.2444	10.53	10.49	-	10.45	10.53	4,001	10.506	0.00%
1998-03-09	0	0.245	0.245	-	0.240	0.244	90,001	21,800	0.2422	10.53	10.53	-	10.32	10.49	2,093	10.413	2.08%
1998-03-06	0	0.240	0.240	0.250	0.240	0.240	180,000	43,200	0.2400	10.32	10.32	10.75	10.32	10.32	4,187	10.318	-4.00%
1998-03-05	0	0.250	0.235	0.260	-	-	0	0	-	10.75	10.10	11.18	-	-	0	-	0.00%
1998-03-04	0	0.250	0.240	0.250	0.240	0.260	200,000	50,000	0.2500	10.75	10.32	10.75	10.32	11.18	4,652	10.748	-3.85%
1998-03-03	0	0.260	0.250	0.260	0.250	0.260	980,000	254,300	0.2595	11.18	10.75	11.18	10.75	11.18	22,796	11.156	4.00%
1998-03-02	0	0.250	0.250	0.260	0.250	0.260	720,000	186,000	0.2583	10.75	10.75	11.18	10.75	11.18	16,748	11.106	-1.96%
1998-02-27	0	0.255	-	0.255	0.255	0.260	1,350,000	349,750	0.2591	10.96	-	10.96	10.96	11.18	31,402	11.138	2.00%
1998-02-26	0	0.250	0.240	0.250	0.238	0.260	824,000	204,932	0.2487	10.75	10.32	10.75	10.23	11.18	19,167	10.692	1.63%
1998-02-25	0	0.246	0.243	0.250	0.246	0.270	1,588,000	409,150	0.2577	10.58	10.45	10.75	10.58	11.61	36,938	11.077	-1.60%
1998-02-24	0	0.250	0.240	0.260	0.240	0.260	1,730,000	431,700	0.2495	10.75	10.32	11.18	10.32	11.18	40,241	10.728	4.17%
1998-02-23	0	0.240	-	0.240	-	-	0	0	-	10.32	-	10.32	-	-	0	-	-1.64%
1998-02-20	0	0.244	0.244	-	0.234	0.234	10,000	2,340	0.2340	10.49	10.49	-	10.06	10.06	233	10.060	4.27%
1998-02-19	0	0.234	0.230	-	0.222	0.234	412,000	94,672	0.2298	10.06	9.888	-	9.544	10.06	9,583	9.8787	2.63%
1998-02-18	0	0.228	-	0.236	0.228	0.228	110,000	25,080	0.2280	9.802	-	10.15	9.802	9.802	2,559	9.8019	-5.00%
1998-02-17	0	0.240	-	0.240	0.240	0.240	400,000	96,000	0.2400	10.32	-	10.32	10.32	10.32	9,304	10.318	-0.41%
1998-02-16	0	0.241	-	0.244	-	-	0	0	-	10.36	-	10.49	-	-	0	-	0.00%
1998-02-13	0	0.241	0.241	0.260	0.241	0.249	400,000	97,050	0.2426	10.36	10.36	11.18	10.36	10.70	9,304	10.431	-9.06%
1998-02-12	0	0.265	0.250	0.265	0.250	0.280	2,990,000	797,500	0.2667	11.39	10.75	11.39	10.75	12.04	69,550	11.467	6.00%
1998-02-11	0	0.250	0.246	0.250	0.250	0.260	1,220,000	312,800	0.2564	10.75	10.58	10.75	10.75	11.18	28,378	11.023	-7.41%
1998-02-10	0	0.270	0.265	0.270	0.260	0.275	1,274,000	338,980	0.2661	11.61	11.39	11.61	11.18	11.82	29,634	11.439	-1.82%
1998-02-09	0	0.275	0.270	0.280	0.265	0.290	3,216,000	875,420	0.2722	11.82	11.61	12.04	11.39	12.47	74,807	11.702	3.77%
1998-02-06	0	0.265	0.265	0.275	0.234	0.290	4,330,000	1,181,040	0.2728	11.39	11.39	11.82	10.06	12.47	100,719	11.726	15.22%
1998-02-05	0	0.230	0.227	0.230	0.218	0.230	1,740,000	389,430	0.2238	9.888	9.759	9.888	9.372	9.888	40,474	9.6218	11.65%
1998-02-04	0	0.206	0.200	0.206	0.180	0.206	980,000	188,980	0.1928	8.856	8.598	8.856	7.738	8.856	22,796	8.2902	13.19%
1998-02-03	0	0.182	0.180	-	0.170	0.182	1,720,000	306,880	0.1784	7.824	7.738	-	7.308	7.824	40,009	7.6703	7.06%
1998-02-02	0	0.170	0.164	0.171	0.158	0.172	2,620,000	440,040	0.1680	7.308	7.050	7.351	6.793	7.394	60,943	7.2205	7.59%
1998-01-27	0	0.158	0.158	0.165	0.158	0.172	1,062,000	175,916	0.1656	6.793	6.793	7.093	6.793	7.394	24,703	7.1212	-5.95%
1998-01-26	0	0.168	0.165	0.170	0.155	0.168	684,000	111,488	0.1630	7.222	7.093	7.308	6.664	7.222	15,910	7.0072	15.86%
1998-01-23	0	0.145	0.145	0.150	0.128	0.151	3,624,000	499,430	0.1378	6.234	6.234	6.449	5.503	6.492	84,297	5.9246	8.21%
1998-01-22	0	0.134	0.133	0.134	0.118	0.135	11,014,000	1,417,780	0.1287	5.761	5.718	5.761	5.073	5.804	256,195	5.5340	13.56%
1998-01-21	0	0.118	0.117	0.118	0.090	0.190	49,780,000	5,394,170	0.1084	5.073	5.030	5.073	3.869	8.168	1,157,925	4.6585	-32.18%
1998-01-20	0	0.174	-	0.178	0.174	0.207	2,070,000	390,070	0.1884	7.480	-	7.652	7.480	8.899	48,150	8.1012	-19.44%
1998-01-19	0	0.216	-	0.216	0.220	0.232	170,000	38,800	0.2282	9.286	-	9.286	9.458	9.974	3,954	9.8120	-6.90%
1998-01-16	0	0.232	0.232	0.236	0.232	0.232	80,000	18,560	0.2320	9.974	9.974	10.15	9.974	9.974	1,861	9.9738	-1.69%
1998-01-15	0	0.236	-	0.236	-	-	0	0	-	10.15	-	10.15	-	-	0	-	0.00%
1998-01-14	0	0.236	0.235	0.236	0.236	0.280	450,000	117,000	0.2600	10.15	10.10	10.15	10.15	12.04	10,467	11.178	-10.94%
1998-01-13	0	0.265	-	0.265	-	-	0	0	-	11.39	-	11.39	-	-	0	-	-1.85%
1998-01-12	0	0.270	0.200	0.270	0.200	0.280	202,000	48,540	0.2403	11.61	8.598	11.61	8.598	12.04	4,699	10.331	-5.26%
1998-01-09	0	0.285	0.255	0.285	0.265	0.290	562,000	150,070	0.2670	12.25	10.96	12.25	11.39	12.47	13,073	11.480	1.79%
1998-01-08	0	0.280	0.260	0.280	0.260	0.280	508,000	136,280	0.2683	12.04	11.18	12.04	11.18	12.04	11,817	11.533	0.00%
1998-01-07	0	0.280	0.260	0.285	0.260	0.285	678,000	188,480	0.2780	12.04	11.18	12.25	11.18	12.25	15,771	11.951	-1.75%
1998-01-06	0	0.285	0.265	0.285	0.265	0.285	214,000	58,350	0.2727	12.25	11.39	12.25	11.39	12.25	4,978	11.722	9.62%
1998-01-05	0	0.260	0.260	0.275	0.260	0.260	70,000	18,200	0.2600	11.18	11.18	11.82	11.18	11.18	1,628	11.178	-3.70%
1998-01-02	0	0.270	0.270	0.300	-	-	0	0	-	11.61	11.61	12.90	-	-	0	-	0.00%
1997-12-31	0	0.270	0.270	0.275	0.270	0.270	130,000	35,100	0.2700	11.61	11.61	11.82	11.61	11.61	3,024	11.607	-3.57%
1997-12-30	0	0.280	0.275	0.300	0.265	0.280	224,000	60,510	0.2701	12.04	11.82	12.90	11.39	12.04	5,210	11.613	0.00%
1997-12-29	0	0.280	0.280	-	0.280	0.280	90,000	25,200	0.2800	12.04	12.04	-	12.04	12.04	2,093	12.037	-6.67%
1997-12-24	0	0.300	0.265	-	0.285	0.300	176,000	51,110	0.2904	12.90	11.39	-	12.25	12.90	4,094	12.484	1.69%
1997-12-23	0	0.295	0.275	0.295	0.295	0.295	2,000	590	0.2950	12.68	11.82	12.68	12.68	12.68	47	12.682	-3.28%
1997-12-22	0	0.305	0.275	0.305	0.265	0.305	224,000	62,630	0.2796	13.11	11.82	13.11	11.39	13.11	5,210	12.020	-4.69%
1997-12-19	0	0.320	0.300	0.320	-	-	0	0	-	13.76	12.90	13.76	-	-	0	-	0.00%
1997-12-18	0	0.320	0.310	0.320	0.300	0.320	280,000	85,000	0.3036	13.76	13.33	13.76	12.90	13.76	6,513	13.051	3.23%
1997-12-17	0	0.310	0.310	0.330	0.310	0.310	150,000	46,500	0.3100	13.33	13.33	14.19	13.33	13.33	3,489	13.327	-6.06%
1997-12-16	0	0.330	0.330	0.345	0.330	0.330	90,000	29,700	0.3300	14.19	14.19	14.83	14.19	14.19	2,093	14.187	-5.71%
1997-12-15	0	0.350	-	0.350	0.350	0.350	100,000	35,000	0.3500	15.05	-	15.05	15.05	15.05	2,326	15.047	0.00%
1997-12-12	0	0.350	0.320	0.350	0.350	0.350	12,000	4,200	0.3500	15.05	13.76	15.05	15.05	15.05	279	15.047	0.00%
1997-12-11	0	0.350	0.305	0.350	0.345	0.350	204,000	70,900	0.3475	15.05	13.11	15.05	14.83	15.05	4,745	14.941	-4.11%
1997-12-10	0	0.365	0.350	0.365	0.350	0.365	54,000	19,020	0.3522	15.69	15.05	15.69	15.05	15.69	1,256	15.142	1.39%
1997-12-09	0	0.360	0.330	0.360	0.340	0.360	220,000	75,000	0.3409	15.48	14.19	15.48	14.62	15.48	5,117	14.656	0.00%
1997-12-08	0	0.360	0.350	0.360	0.350	0.370	730,000	259,300	0.3552	15.48	15.05	15.48	15.05	15.91	16,980	15.271	1.41%
1997-12-05	0	0.355	0.345	0.355	0.340	0.355	290,000	101,360	0.3495	15.26	14.83	15.26	14.62	15.26	6,746	15.026	0.00%
1997-12-04	0	0.355	0.335	0.355	0.330	0.355	176,000	59,130	0.3360	15.26	14.40	15.26	14.19	15.26	4,094	14.443	5.97%
1997-12-03	0	0.335	0.335	0.340	0.330	0.340	848,000	284,290	0.3352	14.40	14.40	14.62	14.19	14.62	19,725	14.413	-1.47%
1997-12-02	0	0.340	0.330	0.340	0.330	0.350	600,000	203,800	0.3397	14.62	14.19	14.62	14.19	15.05	13,957	14.603	-2.86%
1997-12-01	0	0.350	0.350	0.370	0.350	0.350	240,000	84,000	0.3500	15.05	15.05	15.91	15.05	15.05	5,583	15.047	-5.41%
1997-11-28	0	0.370	0.350	0.370	0.350	0.370	112,000	40,240	0.3593	15.91	15.05	15.91	15.05	15.91	2,605	15.446	5.71%
1997-11-27	0	0.350	0.350	0.360	0.350	0.350	360,000	126,000	0.3500	15.05	15.05	15.48	15.05	15.05	8,374	15.047	-4.11%
1997-11-26	0	0.365	0.365	0.370	0.365	0.365	130,000	47,450	0.3650	15.69	15.69	15.91	15.69	15.69	3,024	15.692	-3.95%
1997-11-25	0	0.380	0.380	0.385	0.360	0.385	50,000	18,620	0.3724	16.34	16.34	16.55	15.48	16.55	1,163	16.010	2.70%
1997-11-24	0	0.370	-	0.390	0.370	0.370	30,000	11,100	0.3700	15.91	-	16.77	15.91	15.91	698	15.907	-5.13%
1997-11-21	0	0.390	0.385	0.390	0.385	0.390	194,000	75,550	0.3894	16.77	16.55	16.77	16.55	16.77	4,513	16.742	-2.50%
1997-11-20	0	0.400	-	0.400	0.400	0.400	8,000	3,200	0.4000	17.20	-	17.20	17.20	17.20	186	17.196	0.00%
1997-11-19	0	0.400	0.380	0.400	0.380	0.400	568,000	215,960	0.3802	17.20	16.34	17.20	16.34	17.20	13,212	16.346	0.00%
1997-11-18	0	0.400	0.375	0.400	0.375	0.400	334,000	129,850	0.3888	17.20	16.12	17.20	16.12	17.20	7,769	16.714	2.56%
1997-11-17	0	0.390	0.390	0.410	0.390	0.410	40,000	15,960	0.3990	16.77	16.77	17.63	16.77	17.63	930	17.153	-4.88%
1997-11-14	0	0.410	0.375	0.410	0.390	0.410	98,000	38,860	0.3965	17.63	16.12	17.63	16.77	17.63	2,280	17.047	0.00%
1997-11-13	0	0.410	0.400	0.410	0.375	0.410	236,000	90,480	0.3834	17.63	17.20	17.63	16.12	17.63	5,490	16.482	0.00%
1997-11-12	0	0.410	0.385	0.410	0.385	0.410	416,000	161,310	0.3878	17.63	16.55	17.63	16.55	17.63	9,677	16.670	-4.65%
1997-11-11	0	0.430	0.400	0.430	0.400	0.440	766,000	318,690	0.4160	18.49	17.20	18.49	17.20	18.92	17,818	17.886	-2.27%
1997-11-10	0	0.440	0.400	0.440	0.400	0.440	358,000	148,900	0.4159	18.92	17.20	18.92	17.20	18.92	8,327	17.881	0.00%
1997-11-07	0	0.440	0.400	0.440	0.400	0.440	960,000	390,900	0.4072	18.92	17.20	18.92	17.20	18.92	22,330	17.505	4.76%
1997-11-06	0	0.420	0.395	0.420	0.420	0.425	260,000	109,700	0.4219	18.06	16.98	18.06	18.06	18.27	6,048	18.139	-4.55%
1997-11-05	0	0.440	0.430	0.440	0.410	0.440	672,000	285,180	0.4244	18.92	18.49	18.92	17.63	18.92	15,631	18.244	7.32%
1997-11-04	0	0.410	0.410	0.450	0.410	0.460	2,798,000	1,232,490	0.4405	17.63	17.63	19.35	17.63	19.78	65,084	18.937	-6.82%
1997-11-03	0	0.440	0.440	0.445	0.420	0.440	938,000	407,580	0.4345	18.92	18.92	19.13	18.06	18.92	21,819	18.680	11.39%
1997-10-31	0	0.395	0.385	0.395	0.355	0.420	1,688,000	668,810	0.3962	16.98	16.55	16.98	15.26	18.06	39,264	17.034	11.27%
1997-10-30	0	0.355	0.355	-	0.350	0.380	380,000	135,150	0.3557	15.26	15.26	-	15.05	16.34	8,839	15.290	1.43%
1997-10-29	0	0.350	0.350	0.380	0.350	0.400	750,000	286,200	0.3816	15.05	15.05	16.34	15.05	17.20	17,446	16.405	2.94%
1997-10-28	0	0.340	0.320	0.340	0.280	0.340	1,650,000	523,340	0.3172	14.62	13.76	14.62	12.04	14.62	38,380	13.636	-12.82%
1997-10-27	0	0.390	0.380	0.400	0.380	0.400	1,668,000	650,640	0.3901	16.77	16.34	17.20	16.34	17.20	38,799	16.769	-4.88%
1997-10-24	0	0.410	0.410	0.430	0.400	0.440	1,310,000	561,440	0.4286	17.63	17.63	18.49	17.20	18.92	30,472	18.425	7.89%
1997-10-23	0	0.380	0.370	0.400	0.370	0.440	1,370,000	527,000	0.3847	16.34	15.91	17.20	15.91	18.92	31,867	16.537	-17.39%
1997-10-22	0	0.460	0.460	0.500	0.460	0.500	1,376,000	675,060	0.4906	19.78	19.78	21.50	19.78	21.50	32,007	21.091	-11.54%
1997-10-21	0	0.520	0.500	0.530	0.520	0.560	1,530,000	819,400	0.5356	22.36	21.50	22.79	22.36	24.07	35,589	23.024	-7.14%
1997-10-20	0	0.560	0.560	0.580	0.540	0.640	440,000	256,300	0.5825	24.07	24.07	24.93	23.21	27.51	10,235	25.042	-6.67%
1997-10-17	0	0.600	0.600	0.640	0.520	0.600	1,048,000	582,720	0.5560	25.79	25.79	27.51	22.36	25.79	24,377	23.904	7.14%
1997-10-16	0	0.560	0.560	0.580	0.560	0.600	1,234,000	716,240	0.5804	24.07	24.07	24.93	24.07	25.79	28,704	24.953	-6.67%
1997-10-15	0	0.600	0.590	0.610	0.580	0.640	1,972,000	1,188,740	0.6028	25.79	25.36	26.22	24.93	27.51	45,870	25.915	-9.09%
1997-10-14	0	0.660	0.660	0.670	0.660	0.710	828,000	567,340	0.6852	28.37	28.37	28.80	28.37	30.52	19,260	29.457	-2.94%
1997-10-13	0	0.680	0.680	0.690	0.670	0.730	2,330,000	1,620,700	0.6956	29.23	29.23	29.66	28.80	31.38	54,198	29.903	-2.86%
1997-10-09	0	0.700	0.700	0.720	0.700	0.750	1,554,000	1,114,300	0.7171	30.09	30.09	30.95	30.09	32.24	36,147	30.827	-6.67%
1997-10-08	0	0.750	0.750	0.760	0.750	0.770	994,000	751,860	0.7564	32.24	32.24	32.67	32.24	33.10	23,121	32.518	-3.85%
1997-10-07	0	0.780	0.770	0.780	0.760	0.790	826,000	643,980	0.7796	33.53	33.10	33.53	32.67	33.96	19,213	33.517	-2.50%
1997-10-06	0	0.800	0.790	0.800	0.780	0.810	1,138,000	906,180	0.7963	34.39	33.96	34.39	33.53	34.82	26,471	34.233	-1.23%
1997-10-03	0	0.810	0.800	0.810	0.790	0.820	2,076,000	1,678,660	0.8086	34.82	34.39	34.82	33.96	35.25	48,290	34.762	0.00%
1997-09-30	0	0.810	0.810	0.820	0.800	0.850	1,826,000	1,493,200	0.8177	34.82	34.82	35.25	34.39	36.54	42,474	35.155	-3.57%
1997-09-29	0	0.840	0.830	0.840	0.820	0.900	1,850,000	1,590,020	0.8595	36.11	35.68	36.11	35.25	38.69	43,033	36.949	-4.55%
1997-09-26	0	0.880	0.870	0.880	0.830	0.890	3,370,000	2,904,100	0.8618	37.83	37.40	37.83	35.68	38.26	78,389	37.047	4.76%
1997-09-25	0	0.840	0.830	0.840	0.820	0.840	1,900,000	1,570,240	0.8264	36.11	35.68	36.11	35.25	36.11	44,196	35.529	0.00%
1997-09-24	0	0.840	0.830	0.840	0.820	0.860	3,596,000	3,030,940	0.8429	36.11	35.68	36.11	35.25	36.97	83,646	36.235	2.44%
1997-09-23	0	0.820	0.820	0.830	0.820	0.880	2,792,000	2,367,500	0.8480	35.25	35.25	35.68	35.25	37.83	64,944	36.454	-5.75%
1997-09-22	0	0.870	0.850	0.870	0.860	0.940	19,528,000	17,770,800	0.9100	37.40	36.54	37.40	36.97	40.41	454,238	39.122	-2.25%
1997-09-19	0	0.890	0.880	0.900	0.870	0.930	24,940,000	22,373,380	0.8971	38.26	37.83	38.69	37.40	39.98	580,125	38.566	7.23%
1997-09-18	0	0.830	0.820	0.830	0.820	0.850	2,972,000	2,459,700	0.8276	35.68	35.25	35.68	35.25	36.54	69,131	35.580	1.22%
1997-09-16	0	0.820	0.820	0.830	0.810	0.850	2,346,000	1,958,340	0.8348	35.25	35.25	35.68	34.82	36.54	54,570	35.887	-1.20%
1997-09-15	0	0.830	0.820	0.830	0.810	0.850	4,934,000	4,118,480	0.8347	35.68	35.25	35.68	34.82	36.54	114,769	35.885	2.47%
1997-09-12	0	0.810	0.800	0.810	0.790	0.810	2,098,000	1,684,300	0.8028	34.82	34.39	34.82	33.96	34.82	48,801	34.513	5.19%
1997-09-11	0	0.770	0.770	0.790	0.770	0.810	1,216,000	958,720	0.7884	33.10	33.10	33.96	33.10	34.82	28,285	33.895	-3.75%
1997-09-10	0	0.800	0.800	0.810	0.800	0.850	2,310,000	1,900,880	0.8229	34.39	34.39	34.82	34.39	36.54	53,733	35.377	-1.23%
1997-09-09	0	0.810	0.800	0.810	0.790	0.830	2,812,000	2,292,940	0.8154	34.82	34.39	34.82	33.96	35.68	65,409	35.055	3.85%
1997-09-08	0	0.780	0.780	0.790	0.770	0.800	3,388,000	2,694,800	0.7954	33.53	33.53	33.96	33.10	34.39	78,808	34.195	1.30%
1997-09-05	0	0.770	0.760	0.770	0.740	0.800	1,218,000	924,340	0.7589	33.10	32.67	33.10	31.81	34.39	28,332	32.626	-1.28%
1997-09-04	0	0.780	0.760	0.780	0.760	0.820	2,104,000	1,658,540	0.7883	33.53	32.67	33.53	32.67	35.25	48,941	33.889	-2.50%
1997-09-03	0	0.800	0.790	0.800	0.790	0.830	3,236,000	2,593,620	0.8015	34.39	33.96	34.39	33.96	35.68	75,272	34.457	6.67%
1997-09-02	0	0.750	0.730	0.750	0.720	0.810	2,998,000	2,278,020	0.7598	32.24	31.38	32.24	30.95	34.82	69,736	32.666	-7.41%
1997-09-01	0	0.810	0.810	0.830	0.810	0.910	4,392,000	3,866,500	0.8804	34.82	34.82	35.68	34.82	39.12	102,162	37.847	-5.81%
1997-08-29	0	0.860	0.850	0.860	0.850	0.920	7,932,000	6,914,000	0.8717	36.97	36.54	36.97	36.54	39.55	184,505	37.473	-4.44%
1997-08-28	0	0.900	0.900	0.910	0.890	0.970	18,894,000	17,632,060	0.9332	38.69	38.69	39.12	38.26	41.70	439,490	40.119	4.65%
1997-08-27	0	0.860	0.860	0.870	0.840	0.890	7,012,000	6,042,260	0.8617	36.97	36.97	37.40	36.11	38.26	163,105	37.045	1.18%
1997-08-26	0	0.850	0.840	0.850	0.790	0.850	4,310,000	3,541,660	0.8217	36.54	36.11	36.54	33.96	36.54	100,254	35.327	4.94%
1997-08-25	0	0.810	0.800	0.810	0.760	0.820	2,784,000	2,227,160	0.8000	34.82	34.39	34.82	32.67	35.25	64,758	34.392	0.00%
1997-08-22	0	0.810	0.800	0.810	0.780	0.810	1,548,000	1,240,420	0.8013	34.82	34.39	34.82	33.53	34.82	36,008	34.449	1.25%
1997-08-21	0	0.800	0.780	0.800	0.800	0.830	1,480,000	1,206,040	0.8149	34.39	33.53	34.39	34.39	35.68	34,426	35.033	-1.23%
1997-08-20	0	0.810	0.800	0.810	0.800	0.840	1,850,000	1,509,160	0.8158	34.82	34.39	34.82	34.39	36.11	43,033	35.070	1.25%
1997-08-19	0	0.800	0.800	0.810	0.790	0.820	2,484,000	1,991,480	0.8017	34.39	34.39	34.82	33.96	35.25	57,780	34.467	-3.61%
1997-08-15	0	0.830	0.830	0.840	0.830	0.860	4,104,000	3,474,220	0.8465	35.68	35.68	36.11	35.68	36.97	95,463	36.394	-3.49%
1997-08-14	0	0.860	0.850	0.860	0.850	0.870	1,778,000	1,517,720	0.8536	36.97	36.54	36.97	36.54	37.40	41,358	36.697	-1.15%
1997-08-13	0	0.870	0.860	0.870	0.850	0.880	2,832,000	2,436,000	0.8602	37.40	36.97	37.40	36.54	37.83	65,875	36.979	0.00%
1997-08-12	0	0.870	0.870	0.880	0.830	0.920	7,022,000	6,107,400	0.8698	37.40	37.40	37.83	35.68	39.55	163,338	37.391	3.57%
1997-08-11	0	0.840	0.830	0.840	0.820	0.850	2,672,000	2,235,740	0.8367	36.11	35.68	36.11	35.25	36.54	62,153	35.972	-1.18%
1997-08-08	0	0.850	0.840	0.850	0.850	0.870	2,682,000	2,289,000	0.8535	36.54	36.11	36.54	36.54	37.40	62,386	36.691	-2.30%
1997-08-07	0	0.870	0.860	0.870	0.860	0.900	4,200,000	3,693,440	0.8794	37.40	36.97	37.40	36.97	38.69	97,696	37.806	-1.14%
1997-08-06	0	0.880	0.870	0.880	0.870	0.900	4,322,000	3,837,740	0.8880	37.83	37.40	37.83	37.40	38.69	100,533	38.174	2.33%
1997-08-05	0	0.860	0.860	0.880	0.850	0.920	5,774,000	5,090,180	0.8816	36.97	36.97	37.83	36.54	39.55	134,308	37.899	-2.27%
1997-08-04	0	0.880	0.870	0.880	0.850	0.900	4,682,000	4,117,440	0.8794	37.83	37.40	37.83	36.54	38.69	108,907	37.807	2.33%
1997-08-01	0	0.860	0.860	0.870	0.860	0.890	3,664,000	3,196,280	0.8723	36.97	36.97	37.40	36.97	38.26	85,228	37.503	-2.27%
1997-07-31	0	0.880	0.870	0.880	0.820	0.920	13,338,000	11,599,820	0.8697	37.83	37.40	37.83	35.25	39.55	310,253	37.388	-9.28%
1997-07-30	0	0.970	0.960	0.970	0.910	1.010	7,022,000	6,755,480	0.9620	41.70	41.27	41.70	39.12	43.42	163,338	41.359	-1.02%
1997-07-29	0	0.980	0.990	1.000	0.980	1.070	7,088,000	7,208,040	1.0169	42.13	42.56	42.99	42.13	46.00	164,873	43.719	-5.77%
1997-07-28	0	1.040	1.040	1.050	1.000	1.080	9,256,000	9,648,420	1.0424	44.71	44.71	45.14	42.99	46.43	215,302	44.813	0.00%
1997-07-25	0	1.040	1.030	1.040	1.030	1.100	14,368,000	15,071,400	1.0490	44.71	44.28	44.71	44.28	47.29	334,212	45.095	-1.89%
1997-07-24	0	1.060	1.050	1.060	1.000	1.100	43,982,000	47,008,700	1.0688	45.57	45.14	45.57	42.99	47.29	1,023,058	45.949	6.00%
1997-07-23	0	1.000	1.000	1.010	0.890	1.010	9,474,000	8,874,600	0.9367	42.99	42.99	43.42	38.26	43.42	220,373	40.271	14.94%
1997-07-22	0	0.870	0.870	0.880	0.860	0.920	2,664,000	2,350,060	0.8822	37.40	37.40	37.83	36.97	39.55	61,967	37.924	-3.33%
1997-07-21	0	0.900	0.900	0.910	0.900	0.950	4,852,000	4,442,460	0.9156	38.69	38.69	39.12	38.69	40.84	112,862	39.362	-1.10%
1997-07-18	0	0.910	0.900	0.910	0.890	0.980	12,716,000	11,810,640	0.9288	39.12	38.69	39.12	38.26	42.13	295,785	39.930	-7.14%
1997-07-17	0	0.980	0.990	1.000	0.800	0.990	21,962,000	19,481,400	0.8871	42.13	42.56	42.99	34.39	42.56	510,855	38.135	24.05%
1997-07-16	0	0.790	0.790	0.800	0.790	0.830	3,340,000	2,660,260	0.7965	33.96	33.96	34.39	33.96	35.68	77,691	34.241	-1.25%
1997-07-15	0	0.800	0.800	0.810	0.780	0.810	2,376,000	1,901,880	0.8005	34.39	34.39	34.82	33.53	34.82	55,268	34.412	2.56%
1997-07-14	0	0.780	0.780	0.800	0.780	0.820	1,770,000	1,412,800	0.7982	33.53	33.53	34.39	33.53	35.25	41,172	34.315	-3.70%
1997-07-11	0	0.810	0.800	0.810	0.780	0.830	4,714,000	3,812,340	0.8087	34.82	34.39	34.82	33.53	35.68	109,652	34.768	3.85%
1997-07-10	0	0.780	0.780	0.790	0.780	0.800	1,562,000	1,230,560	0.7878	33.53	33.53	33.96	33.53	34.39	36,333	33.869	0.00%
1997-07-09	0	0.780	-	0.780	0.780	0.820	2,534,000	2,049,080	0.8086	33.53	-	33.53	33.53	35.25	58,943	34.764	-2.50%
1997-07-08	0	0.800	0.790	0.800	0.800	0.860	3,484,000	2,843,340	0.8161	34.39	33.96	34.39	34.39	36.97	81,041	35.085	1.27%
1997-07-07	0	0.790	0.790	0.800	0.770	0.810	1,778,000	1,399,740	0.7873	33.96	33.96	34.39	33.10	34.82	41,358	33.845	1.28%
1997-07-04	0	0.780	0.780	0.800	0.780	0.810	1,774,000	1,395,200	0.7865	33.53	33.53	34.39	33.53	34.82	41,265	33.811	-3.70%
1997-07-03	0	0.810	0.810	0.820	0.790	0.850	1,868,000	1,498,780	0.8023	34.82	34.82	35.25	33.96	36.54	43,451	34.493	-4.71%
1997-06-27	0	0.850	0.820	0.850	0.820	0.850	1,920,000	1,609,920	0.8385	36.54	35.25	36.54	35.25	36.54	44,661	36.048	0.00%
1997-06-26	0	0.850	0.850	0.860	0.850	0.870	1,060,000	913,700	0.8620	36.54	36.54	36.97	36.54	37.40	24,656	37.057	-2.30%
1997-06-25	0	0.870	0.870	0.890	0.870	0.920	1,250,000	1,104,820	0.8839	37.40	37.40	38.26	37.40	39.55	29,076	37.998	-2.25%
1997-06-24	0	0.890	0.880	0.890	0.830	0.910	4,984,000	4,326,480	0.8681	38.26	37.83	38.26	35.68	39.12	115,932	37.319	3.49%
1997-06-23	0	0.860	0.860	0.870	0.860	0.870	752,000	650,580	0.8651	36.97	36.97	37.40	36.97	37.40	17,492	37.193	0.00%
1997-06-20	0	0.860	0.860	0.880	0.850	0.940	2,510,000	2,226,560	0.8871	36.97	36.97	37.83	36.54	40.41	58,385	38.136	0.00%
1997-06-19	0	0.860	0.850	0.860	0.840	0.880	2,078,000	1,787,160	0.8600	36.97	36.54	36.97	36.11	37.83	48,336	36.974	-1.15%
1997-06-18	0	0.870	0.870	0.880	0.870	0.870	456,000	396,720	0.8700	37.40	37.40	37.83	37.40	37.40	10,607	37.402	-2.25%
1997-06-17	0	0.890	0.880	0.890	0.890	0.900	980,000	872,860	0.8907	38.26	37.83	38.26	38.26	38.69	22,796	38.291	-3.26%
1997-06-16	0	0.920	0.890	0.920	0.860	0.920	960,000	859,100	0.8949	39.55	38.26	39.55	36.97	39.55	22,330	38.472	5.75%
1997-06-13	0	0.870	0.870	0.880	0.840	0.880	1,972,000	1,714,340	0.8693	37.40	37.40	37.83	36.11	37.83	45,870	37.374	1.16%
1997-06-12	0	0.860	0.860	0.870	0.860	0.920	2,370,000	2,117,400	0.8934	36.97	36.97	37.40	36.97	39.55	55,128	38.409	-7.53%
1997-06-11	0	0.930	0.920	0.930	0.920	0.940	1,232,000	1,147,060	0.9311	39.98	39.55	39.98	39.55	40.41	28,657	40.027	0.00%
1997-06-10	0	0.930	0.930	0.940	0.930	0.960	1,898,000	1,802,300	0.9496	39.98	39.98	40.41	39.98	41.27	44,149	40.823	-3.12%
1997-06-06	0	0.960	0.950	0.960	0.950	0.980	3,200,000	3,070,760	0.9596	41.27	40.84	41.27	40.84	42.13	74,435	41.254	0.00%
1997-06-05	0	0.960	0.950	0.970	0.950	0.970	2,932,000	2,810,360	0.9585	41.27	40.84	41.70	40.84	41.70	68,201	41.207	0.00%
1997-06-04	0	0.960	0.950	0.970	0.950	0.980	3,288,000	3,173,240	0.9651	41.27	40.84	41.70	40.84	42.13	76,482	41.490	0.00%
1997-06-03	0	0.960	0.950	0.960	0.950	1.000	3,846,000	3,741,540	0.9728	41.27	40.84	41.27	40.84	42.99	89,461	41.823	-3.03%
1997-06-02	0	0.990	0.980	0.990	0.960	1.010	8,040,000	8,005,260	0.9957	42.56	42.13	42.56	41.27	43.42	187,017	42.805	4.21%
1997-05-30	0	0.950	0.950	0.960	0.950	0.980	3,842,000	3,718,680	0.9679	40.84	40.84	41.27	40.84	42.13	89,368	41.611	-2.06%
1997-05-29	0	0.970	0.960	0.970	0.950	0.990	3,624,000	3,522,040	0.9719	41.70	41.27	41.70	40.84	42.56	84,297	41.781	-2.02%
1997-05-28	0	0.990	0.980	0.990	0.980	1.030	7,194,000	7,203,080	1.0013	42.56	42.13	42.56	42.13	44.28	167,339	43.045	1.02%
1997-05-27	0	0.980	0.980	0.990	0.980	1.030	3,792,000	3,776,540	0.9959	42.13	42.13	42.56	42.13	44.28	88,205	42.815	-2.00%
1997-05-26	0	1.000	0.990	1.000	0.980	1.070	7,440,000	7,511,980	1.0097	42.99	42.56	42.99	42.13	46.00	173,061	43.407	-2.91%
1997-05-23	0	1.030	1.020	1.030	1.010	1.130	12,800,000	13,505,940	1.0552	44.28	43.85	44.28	43.42	48.58	297,739	45.362	-5.50%
1997-05-22	0	1.090	1.080	1.090	1.080	1.190	40,126,000	45,345,000	1.1301	46.86	46.43	46.86	46.43	51.16	933,365	48.582	0.93%
1997-05-21	0	1.080	1.080	1.090	0.900	1.110	43,692,000	43,296,540	0.9909	46.43	46.43	46.86	38.69	47.72	1,016,313	42.602	12.50%
1997-05-20	0	0.960	0.950	0.960	0.950	0.980	2,060,000	1,983,560	0.9629	41.27	40.84	41.27	40.84	42.13	47,917	41.395	-2.04%
1997-05-19	0	0.980	0.980	0.990	0.960	1.010	1,510,000	1,477,700	0.9786	42.13	42.13	42.56	41.27	43.42	35,124	42.071	-1.01%
1997-05-16	0	0.990	0.980	0.990	0.950	1.020	1,914,000	1,890,000	0.9875	42.56	42.13	42.56	40.84	43.85	44,521	42.452	-1.00%
1997-05-15	0	1.000	1.000	1.010	1.000	1.050	4,110,000	4,217,600	1.0262	42.99	42.99	43.42	42.99	45.14	95,602	44.116	-2.91%
1997-05-14	0	1.030	1.020	1.030	1.000	1.050	5,198,000	5,324,540	1.0243	44.28	43.85	44.28	42.99	45.14	120,910	44.037	3.00%
1997-05-13	0	1.000	1.000	1.010	0.940	1.030	5,954,000	5,904,800	0.9917	42.99	42.99	43.42	40.41	44.28	138,495	42.635	6.38%
1997-05-12	0	0.940	0.940	0.950	0.920	0.960	2,956,000	2,789,940	0.9438	40.41	40.41	40.84	39.55	41.27	68,759	40.576	-2.08%
1997-05-09	0	0.960	0.950	0.960	0.950	0.970	1,106,000	1,061,760	0.9600	41.27	40.84	41.27	40.84	41.70	25,726	41.271	2.13%
1997-05-08	0	0.940	0.940	0.960	0.940	0.970	1,594,000	1,519,920	0.9535	40.41	40.41	41.27	40.41	41.70	37,078	40.993	-3.09%
1997-05-07	0	0.970	0.960	0.970	0.960	0.990	840,000	819,340	0.9754	41.70	41.27	41.70	41.27	42.56	19,539	41.933	0.00%
1997-05-06	0	0.970	0.940	0.970	0.960	1.020	1,694,000	1,658,020	0.9788	41.70	40.41	41.70	41.27	43.85	39,404	42.078	-2.02%
1997-05-05	0	0.990	0.980	0.990	0.970	0.990	1,094,000	1,073,020	0.9808	42.56	42.13	42.56	41.70	42.56	25,447	42.166	1.02%
1997-05-02	0	0.980	0.980	0.990	0.970	0.990	294,000	287,440	0.9777	42.13	42.13	42.56	41.70	42.56	6,839	42.031	-1.01%
1997-05-01	0	0.990	0.990	1.010	0.970	1.010	838,000	828,120	0.9882	42.56	42.56	43.42	41.70	43.42	19,493	42.484	2.06%
1997-04-30	0	0.970	0.970	0.990	0.950	0.990	484,000	474,660	0.9807	41.70	41.70	42.56	40.84	42.56	11,258	42.161	2.11%
1997-04-29	0	0.950	0.950	0.980	0.900	0.980	65,806	63,642	0.9671	40.84	40.84	42.13	38.69	42.13	1,531	41.577	-4.04%
1997-04-28	0	0.990	0.970	0.990	0.950	0.990	630,000	608,100	0.9652	42.56	41.70	42.56	40.84	42.56	14,654	41.496	4.21%
1997-04-25	0	0.950	0.950	0.970	0.860	1.000	914,000	876,540	0.9590	40.84	40.84	41.70	36.97	42.99	21,260	41.229	-4.04%
1997-04-24	0	0.990	0.970	1.020	0.970	0.990	670,000	655,800	0.9788	42.56	41.70	43.85	41.70	42.56	15,585	42.080	-1.00%
1997-04-23	0	1.000	0.990	1.000	0.990	1.000	100,000	99,900	0.9990	42.99	42.56	42.99	42.56	42.99	2,326	42.948	-0.99%
1997-04-22	0	1.010	0.980	1.010	1.010	1.020	390,000	394,540	1.0116	43.42	42.13	43.42	43.42	43.85	9,072	43.491	-0.98%
1997-04-21	0	1.020	1.010	1.020	1.010	1.020	166,000	168,960	1.0178	43.85	43.42	43.85	43.42	43.85	3,861	43.757	0.00%
1997-04-18	0	1.020	1.020	1.030	0.980	1.030	504,000	514,400	1.0206	43.85	43.85	44.28	42.13	44.28	11,723	43.878	2.00%
1997-04-17	0	1.000	0.990	1.000	0.980	1.020	868,000	870,740	1.0032	42.99	42.56	42.99	42.13	43.85	20,190	43.126	2.04%
1997-04-16	0	0.980	0.980	1.000	0.900	1.000	608,000	589,260	0.9692	42.13	42.13	42.99	38.69	42.99	14,143	41.666	-2.00%
1997-04-15	0	1.000	1.000	1.020	1.000	1.030	218,000	219,800	1.0083	42.99	42.99	43.85	42.99	44.28	5,071	43.346	-0.99%
1997-04-14	0	1.010	1.000	1.010	1.010	1.030	160,000	162,900	1.0181	43.42	42.99	43.42	43.42	44.28	3,722	43.770	-2.88%
1997-04-11	0	1.040	1.040	1.050	1.020	1.040	220,000	226,160	1.0280	44.71	44.71	45.14	43.85	44.71	5,117	44.194	0.97%
1997-04-10	0	1.030	1.010	1.040	1.010	1.030	120,000	123,000	1.0250	44.28	43.42	44.71	43.42	44.28	2,791	44.065	-0.96%
1997-04-09	0	1.040	1.040	1.050	1.030	1.080	480,000	504,500	1.0510	44.71	44.71	45.14	44.28	46.43	11,165	45.185	-1.89%
1997-04-08	0	1.110	1.070	1.110	1.070	1.110	1,544,000	1,677,120	1.0862	45.57	43.93	45.57	43.93	45.57	37,609	44.594	3.74%
1997-04-07	0	1.070	1.070	1.100	1.070	1.100	880,000	954,700	1.0849	43.93	43.93	45.16	43.93	45.16	21,435	44.539	-0.93%
1997-04-04	0	1.080	1.070	1.080	1.070	1.080	436,000	470,780	1.0798	44.34	43.93	44.34	43.93	44.34	10,620	44.329	0.93%
1997-04-03	0	1.070	1.070	1.080	1.070	1.100	410,000	446,240	1.0884	43.93	43.93	44.34	43.93	45.16	9,987	44.683	-0.93%
1997-04-02	0	1.080	1.080	1.090	1.080	1.110	400,000	440,500	1.1013	44.34	44.34	44.75	44.34	45.57	9,743	45.211	-0.92%
1997-04-01	0	1.090	1.060	1.090	1.070	1.090	120,000	128,600	1.0717	44.75	43.52	44.75	43.93	44.75	2,923	43.996	-2.68%
1997-03-27	0	1.120	1.110	1.120	1.070	1.130	936,000	1,035,840	1.1067	45.98	45.57	45.98	43.93	46.39	22,799	45.433	4.67%
1997-03-26	0	1.070	1.050	1.070	1.050	1.100	1,164,000	1,230,500	1.0571	43.93	43.11	43.93	43.11	45.16	28,353	43.400	0.00%
1997-03-25	0	1.070	1.060	1.070	1.070	1.110	1,084,000	1,179,760	1.0883	43.93	43.52	43.93	43.93	45.57	26,404	44.681	-3.60%
1997-03-24	0	1.110	1.100	1.130	1.100	1.140	660,000	740,420	1.1218	45.57	45.16	46.39	45.16	46.80	16,076	46.057	-1.77%
1997-03-21	0	1.130	1.130	1.140	1.130	1.160	270,000	309,200	1.1452	46.39	46.39	46.80	46.39	47.62	6,577	47.015	-0.88%
1997-03-20	0	1.140	1.130	1.150	1.140	1.170	340,000	392,500	1.1544	46.80	46.39	47.21	46.80	48.03	8,282	47.393	-2.56%
1997-03-19	0	1.170	1.160	1.180	1.150	1.200	2,228,000	2,584,440	1.1600	48.03	47.62	48.44	47.21	49.27	54,270	47.622	-0.85%
1997-03-18	0	1.180	1.170	1.180	1.150	1.210	4,196,000	4,987,140	1.1885	48.44	48.03	48.44	47.21	49.68	102,206	48.795	-3.28%
1997-03-17	0	1.220	1.220	1.240	1.220	1.300	2,474,000	3,135,000	1.2672	50.09	50.09	50.91	50.09	53.37	60,262	52.023	-2.40%
1997-03-14	0	1.250	1.250	1.280	1.200	1.290	2,412,000	3,012,380	1.2489	51.32	51.32	52.55	49.27	52.96	58,752	51.273	1.63%
1997-03-13	0	1.230	1.230	1.250	1.220	1.280	2,106,000	2,625,540	1.2467	50.50	50.50	51.32	50.09	52.55	51,298	51.182	-3.15%
1997-03-12	0	1.270	1.260	1.270	1.260	1.300	3,664,000	4,619,400	1.2608	52.14	51.73	52.14	51.73	53.37	89,248	51.759	-1.55%
1997-03-11	0	1.290	1.280	1.290	1.260	1.350	4,226,000	5,481,200	1.2970	52.96	52.55	52.96	51.73	55.42	102,937	53.248	-1.53%
1997-03-10	0	1.310	1.300	1.310	1.240	1.350	17,232,000	21,651,540	1.2565	53.78	53.37	53.78	50.91	55.42	419,738	51.583	6.50%
1997-03-07	0	1.230	1.220	1.230	1.140	1.240	21,332,000	23,693,320	1.1107	50.50	50.09	50.50	46.80	50.91	519,606	45.599	6.96%
1997-03-06	0	1.150	1.150	1.160	1.130	1.180	4,632,000	5,390,880	1.1638	47.21	47.21	47.62	46.39	48.44	112,827	47.780	1.77%
1997-03-05	0	1.130	1.120	1.130	1.120	1.130	944,000	1,065,980	1.1292	46.39	45.98	46.39	45.98	46.39	22,994	46.359	0.00%
1997-03-04	0	1.130	1.130	1.140	1.130	1.150	1,660,000	1,899,540	1.1443	46.39	46.39	46.80	46.39	47.21	40,434	46.978	-0.88%
1997-03-03	0	1.140	1.130	1.140	1.120	1.140	1,602,000	1,809,720	1.1297	46.80	46.39	46.80	45.98	46.80	39,022	46.377	1.79%
1997-02-28	0	1.120	1.110	1.130	1.120	1.160	1,206,000	1,365,340	1.1321	45.98	45.57	46.39	45.98	47.62	29,376	46.478	0.00%
1997-02-27	0	1.120	1.120	1.130	1.100	1.150	2,324,000	2,610,000	1.1231	45.98	45.98	46.39	45.16	47.21	56,608	46.106	1.82%
1997-02-26	0	1.100	1.100	1.110	1.090	1.180	5,632,000	6,340,360	1.1258	45.16	45.16	45.57	44.75	48.44	137,185	46.218	-3.51%
1997-02-25	0	1.140	1.130	1.140	1.030	1.140	4,188,000	4,527,540	1.0811	46.80	46.39	46.80	42.29	46.80	102,012	44.383	11.76%
1997-02-24	0	1.020	1.010	1.030	1.000	1.020	824,000	828,200	1.0051	41.88	41.46	42.29	41.05	41.88	20,071	41.263	4.08%
1997-02-21	0	0.980	0.980	1.000	0.910	1.020	1,222,000	1,196,840	0.9794	40.23	40.23	41.05	37.36	41.88	29,766	40.209	6.52%
1997-02-20	0	0.920	0.920	0.940	0.900	0.930	1,528,000	1,399,100	0.9156	37.77	37.77	38.59	36.95	38.18	37,219	37.591	-1.08%
1997-02-19	0	0.930	0.930	0.940	0.920	0.950	214,000	200,980	0.9392	38.18	38.18	38.59	37.77	39.00	5,213	38.556	-3.12%
1997-02-18	0	0.960	0.950	0.970	0.960	1.000	532,000	516,100	0.9701	39.41	39.00	39.82	39.41	41.05	12,958	39.827	-4.00%
1997-02-17	0	1.000	0.990	1.000	0.980	1.000	840,000	830,140	0.9883	41.05	40.64	41.05	40.23	41.05	20,461	40.572	1.01%
1997-02-14	0	0.990	0.980	1.000	0.970	0.990	1,466,000	1,436,020	0.9795	40.64	40.23	41.05	39.82	40.64	35,709	40.215	0.00%
1997-02-13	0	0.990	0.990	1.000	0.990	1.010	518,000	518,800	1.0015	40.64	40.64	41.05	40.64	41.46	12,617	41.118	-1.00%
1997-02-12	0	1.000	0.990	1.000	0.990	1.050	320,000	321,100	1.0034	41.05	40.64	41.05	40.64	43.11	7,795	41.195	-0.99%
1997-02-11	0	1.010	1.000	1.010	1.000	1.010	738,000	742,100	1.0056	41.46	41.05	41.46	41.05	41.46	17,976	41.282	-0.98%
1997-02-10	0	1.020	1.010	1.020	1.020	1.030	722,000	740,300	1.0253	41.88	41.46	41.88	41.88	42.29	17,587	42.095	-0.97%
1997-02-05	0	1.030	1.030	1.040	1.030	1.040	546,000	566,340	1.0373	42.29	42.29	42.70	42.29	42.70	13,299	42.584	-1.90%
1997-02-04	0	1.050	1.050	1.060	1.030	1.050	318,000	332,000	1.0440	43.11	43.11	43.52	42.29	43.11	7,746	42.862	-0.94%
1997-02-03	0	1.060	1.050	1.060	1.050	1.060	316,000	332,800	1.0532	43.52	43.11	43.52	43.11	43.52	7,697	43.237	-0.93%
1997-01-31	0	1.070	1.050	1.070	1.050	1.070	281,000	296,400	1.0548	43.93	43.11	43.93	43.11	43.93	6,845	43.304	0.00%
1997-01-30	0	1.070	1.060	1.070	1.050	1.090	430,000	460,580	1.0711	43.93	43.52	43.93	43.11	44.75	10,474	43.974	1.90%
1997-01-29	0	1.050	1.040	1.060	1.040	1.080	600,000	633,280	1.0555	43.11	42.70	43.52	42.70	44.34	14,615	43.331	-3.67%
1997-01-28	0	1.090	1.070	1.090	1.070	1.090	560,000	606,800	1.0836	44.75	43.93	44.75	43.93	44.75	13,641	44.485	1.87%
1997-01-27	0	1.070	1.070	1.080	1.070	1.130	918,000	991,700	1.0803	43.93	43.93	44.34	43.93	46.39	22,361	44.350	-2.73%
1997-01-24	0	1.100	1.100	1.110	1.080	1.110	774,000	848,700	1.0965	45.16	45.16	45.57	44.34	45.57	18,853	45.016	1.85%
1997-01-23	0	1.080	1.060	1.090	1.060	1.080	470,000	506,140	1.0769	44.34	43.52	44.75	43.52	44.34	11,448	44.211	-0.92%
1997-01-22	0	1.090	1.080	1.090	1.080	1.090	804,000	869,000	1.0808	44.75	44.34	44.75	44.34	44.75	19,584	44.373	0.93%
1997-01-21	0	1.080	1.070	1.090	1.060	1.080	1,050,000	1,121,800	1.0684	44.34	43.93	44.75	43.52	44.34	25,576	43.862	0.00%
1997-01-20	0	1.080	1.060	1.080	1.060	1.110	1,990,000	2,156,480	1.0837	44.34	43.52	44.34	43.52	45.57	48,473	44.489	-3.57%
1997-01-17	0	1.120	1.110	1.120	1.110	1.140	1,710,000	1,917,300	1.1212	45.98	45.57	45.98	45.57	46.80	41,652	46.031	-1.75%
1997-01-16	0	1.140	1.140	1.150	1.130	1.160	2,520,000	2,877,900	1.1420	46.80	46.80	47.21	46.39	47.62	61,382	46.885	0.00%
1997-01-15	0	1.140	1.130	1.150	1.130	1.190	1,354,000	1,555,900	1.1491	46.80	46.39	47.21	46.39	48.85	32,981	47.176	-2.56%
1997-01-14	0	1.170	1.160	1.200	1.130	1.170	5,894,000	6,687,420	1.1346	48.03	47.62	49.27	46.39	48.03	143,566	46.581	0.00%
1997-01-13	0	1.170	1.160	1.170	1.170	1.200	3,126,000	3,677,220	1.1763	48.03	47.62	48.03	48.03	49.27	76,143	48.293	0.86%
1997-01-10	0	1.160	1.160	1.170	1.130	1.140	388,000	440,160	1.1344	47.62	47.62	48.03	46.39	46.80	9,451	46.573	0.87%
1997-01-09	0	1.150	1.120	1.150	1.110	1.150	460,000	515,280	1.1202	47.21	45.98	47.21	45.57	47.21	11,205	45.988	0.88%
1997-01-08	0	1.140	1.140	1.160	1.120	1.160	534,000	609,240	1.1409	46.80	46.80	47.62	45.98	47.62	13,007	46.839	-1.72%
1997-01-07	0	1.160	1.130	1.160	1.150	1.160	962,000	1,108,320	1.1521	47.62	46.39	47.62	47.21	47.62	23,432	47.299	-0.85%
1997-01-06	0	1.170	1.170	1.180	1.160	1.200	872,000	1,022,640	1.1728	48.03	48.03	48.44	47.62	49.27	21,240	48.146	-1.68%
1997-01-03	0	1.190	1.190	1.200	1.170	1.190	2,264,000	2,668,780	1.1788	48.85	48.85	49.27	48.03	48.85	55,147	48.394	0.00%
1997-01-02	0	1.190	1.180	1.190	1.180	1.210	800,000	963,480	1.2044	48.85	48.44	48.85	48.44	49.68	19,486	49.444	-4.80%
1996-12-31	0	1.250	1.240	1.250	1.150	1.260	2,084,000	2,520,460	1.2094	51.32	50.91	51.32	47.21	51.73	50,762	49.652	5.93%
1996-12-30	0	1.180	1.170	1.180	1.170	1.230	654,000	784,180	1.1991	48.44	48.03	48.44	48.03	50.50	15,930	49.226	-2.48%
1996-12-27	0	1.210	1.210	1.220	1.130	1.200	828,000	948,100	1.1450	49.68	49.68	50.09	46.39	49.27	20,168	47.009	5.22%
1996-12-24	0	1.150	1.150	1.160	1.130	1.150	280,000	321,000	1.1464	47.21	47.21	47.62	46.39	47.21	6,820	47.066	-1.71%
1996-12-23	0	1.170	1.150	1.170	1.150	1.220	180,000	212,420	1.1801	48.03	47.21	48.03	47.21	50.09	4,384	48.448	-1.68%
1996-12-20	0	1.190	1.180	1.190	1.180	1.240	1,016,000	1,217,740	1.1986	48.85	48.44	48.85	48.44	50.91	24,748	49.206	-2.46%
1996-12-19	0	1.220	1.220	1.230	1.200	1.260	2,782,000	3,418,360	1.2287	50.09	50.09	50.50	49.27	51.73	67,764	50.445	2.52%
1996-12-18	0	1.190	1.180	1.190	1.130	1.200	1,902,000	2,214,480	1.1643	48.85	48.44	48.85	46.39	49.27	46,329	47.799	6.25%
1996-12-17	0	1.120	1.120	1.130	1.120	1.130	656,000	735,520	1.1212	45.98	45.98	46.39	45.98	46.39	15,979	46.031	-0.88%
1996-12-16	0	1.130	1.120	1.130	1.120	1.130	636,000	714,100	1.1228	46.39	45.98	46.39	45.98	46.39	15,492	46.096	-0.88%
1996-12-13	0	1.140	1.130	1.140	1.080	1.150	738,000	829,780	1.1244	46.80	46.39	46.80	44.34	47.21	17,976	46.160	1.79%
1996-12-12	0	1.120	1.100	1.120	1.080	1.130	2,386,000	2,647,600	1.1096	45.98	45.16	45.98	44.34	46.39	58,118	45.555	-3.45%
1996-12-11	0	1.160	1.150	1.160	1.160	1.220	1,202,000	1,432,040	1.1914	47.62	47.21	47.62	47.62	50.09	29,278	48.911	-4.92%
1996-12-10	0	1.220	1.200	1.220	1.190	1.240	1,466,000	1,777,800	1.2127	50.09	49.27	50.09	48.85	50.91	35,709	49.786	-1.61%
1996-12-09	0	1.240	1.230	1.240	1.220	1.240	1,152,000	1,421,360	1.2338	50.91	50.50	50.91	50.09	50.91	28,060	50.653	0.81%
1996-12-06	0	1.230	1.240	1.250	1.200	1.300	1,142,000	1,433,080	1.2549	50.50	50.91	51.32	49.27	53.37	27,817	51.518	-6.11%
1996-12-05	0	1.310	1.290	1.300	1.290	1.330	3,180,000	4,145,600	1.3036	53.78	52.96	53.37	52.96	54.60	77,459	53.520	-0.76%
1996-12-04	0	1.320	1.310	1.320	1.300	1.330	2,112,000	2,767,700	1.3105	54.19	53.78	54.19	53.37	54.60	51,444	53.800	0.00%
1996-12-03	0	1.320	1.310	1.320	1.300	1.330	3,208,000	4,203,460	1.3103	54.19	53.78	54.19	53.37	54.60	78,141	53.794	0.76%
1996-12-02	0	1.310	1.300	1.310	1.250	1.310	4,124,000	5,318,980	1.2898	53.78	53.37	53.78	51.32	53.78	100,453	52.950	0.77%
1996-11-29	0	1.300	1.290	1.300	1.280	1.300	1,784,000	2,300,460	1.2895	53.37	52.96	53.37	52.55	53.37	43,455	52.939	0.00%
1996-11-28	0	1.300	1.290	1.300	1.280	1.310	1,886,000	2,434,240	1.2907	53.37	52.96	53.37	52.55	53.78	45,939	52.988	0.00%
1996-11-27	0	1.300	1.290	1.300	1.290	1.310	1,544,000	2,007,660	1.3003	53.37	52.96	53.37	52.96	53.78	37,609	53.383	-0.76%
1996-11-26	0	1.310	1.300	1.310	1.310	1.350	1,548,000	2,046,040	1.3217	53.78	53.37	53.78	53.78	55.42	37,706	54.263	-2.24%
1996-11-25	0	1.340	1.330	1.340	1.320	1.350	2,428,000	3,241,080	1.3349	55.01	54.60	55.01	54.19	55.42	59,141	54.802	1.52%
1996-11-22	0	1.320	1.310	1.320	1.290	1.320	3,110,000	4,042,020	1.2997	54.19	53.78	54.19	52.96	54.19	75,754	53.358	0.00%
1996-11-21	0	1.320	1.300	1.320	1.290	1.320	3,270,000	4,255,120	1.3013	54.19	53.37	54.19	52.96	54.19	79,651	53.422	0.76%
1996-11-20	0	1.310	1.310	1.320	1.300	1.340	3,192,000	4,202,040	1.3164	53.78	53.78	54.19	53.37	55.01	77,751	54.045	-1.50%
1996-11-19	0	1.330	1.320	1.330	1.320	1.380	3,628,000	4,932,060	1.3594	54.60	54.19	54.60	54.19	56.65	88,371	55.811	-1.48%
1996-11-18	0	1.350	1.340	1.350	1.310	1.350	2,954,000	3,917,700	1.3262	55.42	55.01	55.42	53.78	55.42	71,954	54.448	2.27%
1996-11-15	0	1.320	1.310	1.320	1.310	1.340	1,974,000	2,614,120	1.3243	54.19	53.78	54.19	53.78	55.01	48,083	54.367	-1.49%
1996-11-14	0	1.340	1.320	1.340	1.330	1.360	1,656,000	2,211,460	1.3354	55.01	54.19	55.01	54.60	55.83	40,337	54.825	-0.74%
1996-11-13	0	1.350	1.350	1.360	1.330	1.370	3,354,000	4,526,340	1.3495	55.42	55.42	55.83	54.60	56.24	81,697	55.404	2.27%
1996-11-12	0	1.320	1.320	1.330	1.300	1.350	5,736,000	7,565,600	1.3190	54.19	54.19	54.60	53.37	55.42	139,718	54.149	-0.75%
1996-11-11	0	1.330	1.320	1.330	1.310	1.330	1,894,000	2,514,080	1.3274	54.60	54.19	54.60	53.78	54.60	46,134	54.495	-1.48%
1996-11-08	0	1.350	1.340	1.350	1.310	1.380	6,446,000	8,593,340	1.3331	55.42	55.01	55.42	53.78	56.65	157,012	54.730	-2.88%
1996-11-07	0	1.390	1.380	1.390	1.370	1.410	3,118,000	4,307,980	1.3816	57.07	56.65	57.07	56.24	57.89	75,948	56.722	-1.42%
1996-11-06	0	1.410	1.400	1.410	1.350	1.440	11,770,000	16,405,040	1.3938	57.89	57.48	57.89	55.42	59.12	286,694	57.221	2.17%
1996-11-05	0	1.380	1.370	1.380	1.370	1.440	3,664,000	5,175,160	1.4124	56.65	56.24	56.65	56.24	59.12	89,248	57.986	-2.82%
1996-11-04	0	1.420	1.410	1.420	1.420	1.460	3,742,000	5,362,820	1.4331	58.30	57.89	58.30	58.30	59.94	91,148	58.837	-0.70%
1996-11-01	0	1.430	1.430	1.440	1.420	1.500	8,584,000	12,395,400	1.4440	58.71	58.71	59.12	58.30	61.58	209,090	59.283	-2.72%
1996-10-31	0	1.470	1.460	1.470	1.430	1.490	28,912,000	42,007,640	1.4529	60.35	59.94	60.35	58.71	61.17	704,240	59.650	3.52%
1996-10-30	0	1.420	1.410	1.420	1.410	1.440	3,908,000	5,538,840	1.4173	58.30	57.89	58.30	57.89	59.12	95,191	58.186	0.71%
1996-10-29	0	1.410	1.400	1.420	1.400	1.440	4,958,000	7,033,900	1.4187	57.89	57.48	58.30	57.48	59.12	120,767	58.243	-2.08%
1996-10-28	0	1.440	1.430	1.440	1.420	1.470	6,604,000	9,547,300	1.4457	59.12	58.71	59.12	58.30	60.35	160,861	59.351	-2.04%
1996-10-25	0	1.470	1.460	1.470	1.410	1.470	15,954,000	22,791,260	1.4286	60.35	59.94	60.35	57.89	60.35	388,608	58.648	1.38%
1996-10-24	0	1.450	1.440	1.450	1.440	1.530	22,036,000	32,694,480	1.4837	59.53	59.12	59.53	59.12	62.81	536,754	60.911	-3.97%
1996-10-23	0	1.510	1.500	1.510	1.470	1.520	30,204,000	45,067,000	1.4921	61.99	61.58	61.99	60.35	62.40	735,711	61.256	3.42%
1996-10-22	0	1.460	1.460	1.470	1.400	1.470	17,686,000	25,362,800	1.4341	59.94	59.94	60.35	57.48	60.35	430,797	58.874	4.29%
1996-10-18	0	1.400	1.390	1.400	1.370	1.410	6,720,000	9,319,540	1.3868	57.48	57.07	57.48	56.24	57.89	163,686	56.935	1.45%
1996-10-17	0	1.380	1.360	1.380	1.360	1.410	7,026,000	9,694,100	1.3797	56.65	55.83	56.65	55.83	57.89	171,140	56.644	0.73%
1996-10-16	0	1.370	1.370	1.380	1.360	1.440	37,610,000	52,861,600	1.4055	56.24	56.24	56.65	55.83	59.12	916,106	57.702	-1.44%
1996-10-15	0	1.390	1.380	1.400	1.330	1.400	16,798,000	23,057,840	1.3727	57.07	56.65	57.48	54.60	57.48	409,167	56.353	3.73%
1996-10-14	0	1.340	1.320	1.340	1.320	1.360	3,026,000	4,029,880	1.3318	55.01	54.19	55.01	54.19	55.83	73,707	54.674	0.00%
1996-10-11	0	1.340	1.330	1.340	1.310	1.340	3,008,000	3,976,040	1.3218	55.01	54.60	55.01	53.78	55.01	73,269	54.266	0.00%
1996-10-10	0	1.340	1.330	1.340	1.300	1.340	7,136,000	9,447,840	1.3240	55.01	54.60	55.01	53.37	55.01	173,819	54.354	0.00%
1996-10-09	0	1.340	1.330	1.340	1.310	1.350	7,546,000	10,046,780	1.3314	55.01	54.60	55.01	53.78	55.42	183,806	54.660	0.75%
1996-10-08	0	1.330	1.320	1.330	1.320	1.370	10,694,000	14,302,540	1.3374	54.60	54.19	54.60	54.19	56.24	260,485	54.907	-2.21%
1996-10-07	0	1.360	1.350	1.360	1.320	1.450	25,238,000	34,620,300	1.3718	55.83	55.42	55.83	54.19	59.53	614,749	56.316	-4.23%
1996-10-04	0	1.420	1.410	1.420	1.390	1.440	19,596,000	27,796,720	1.4185	58.30	57.89	58.30	57.07	59.12	477,320	58.235	2.16%
1996-10-03	0	1.390	1.380	1.390	1.350	1.390	39,774,000	53,142,420	1.3361	57.07	56.65	57.07	55.42	57.07	968,817	54.853	3.73%
1996-10-02	0	1.340	1.340	1.350	1.310	1.340	25,290,000	33,166,000	1.3114	55.01	55.01	55.42	53.78	55.01	616,015	53.840	1.52%
1996-10-01	0	1.320	1.310	1.320	1.200	1.320	53,790,000	65,915,380	1.2254	54.19	53.78	54.19	49.27	54.19	1,310,220	50.309	6.45%
1996-09-30	0	1.240	1.240	1.250	1.240	1.260	4,104,000	5,101,260	1.2430	50.91	50.91	51.32	50.91	51.73	99,965	51.030	-1.59%
1996-09-27	0	1.260	1.260	1.270	1.250	1.270	3,440,000	4,318,800	1.2555	51.73	51.73	52.14	51.32	52.14	83,792	51.542	-0.79%
1996-09-26	0	1.270	1.260	1.270	1.260	1.270	4,204,000	5,328,460	1.2675	52.14	51.73	52.14	51.73	52.14	102,401	52.035	0.79%
1996-09-25	0	1.260	1.250	1.260	1.240	1.280	3,346,000	4,203,720	1.2563	51.73	51.32	51.73	50.91	52.55	81,502	51.578	1.61%
1996-09-24	0	1.240	1.230	1.240	1.210	1.250	3,036,000	3,761,480	1.2390	50.91	50.50	50.91	49.68	51.32	73,951	50.864	1.64%
1996-09-23	0	1.220	1.220	1.230	1.220	1.250	1,890,000	2,323,000	1.2291	50.09	50.09	50.50	50.09	51.32	46,037	50.460	-0.81%
1996-09-20	0	1.230	1.240	1.250	1.210	1.270	4,726,000	5,837,900	1.2353	50.50	50.91	51.32	49.68	52.14	115,116	50.713	-1.60%
1996-09-19	0	1.250	1.250	1.260	1.240	1.270	5,466,000	6,838,480	1.2511	51.32	51.32	51.73	50.91	52.14	133,141	51.363	0.81%
1996-09-18	0	1.240	1.230	1.240	1.200	1.250	10,172,000	12,435,780	1.2226	50.91	50.50	50.91	49.27	51.32	247,770	50.191	1.64%
1996-09-17	0	1.220	1.220	1.230	1.150	1.230	3,548,000	4,195,040	1.1824	50.09	50.09	50.50	47.21	50.50	86,422	48.541	5.17%
1996-09-16	0	1.160	1.160	1.180	1.160	1.210	1,390,000	1,637,320	1.1779	47.62	47.62	48.44	47.62	49.68	33,858	48.359	-1.69%
1996-09-13	0	1.180	1.170	1.180	1.170	1.210	1,872,000	2,220,800	1.1863	48.44	48.03	48.44	48.03	49.68	45,598	48.704	-1.67%
1996-09-12	0	1.200	1.190	1.200	1.190	1.240	6,894,000	8,319,240	1.2067	49.27	48.85	49.27	48.85	50.91	167,924	49.542	3.45%
1996-09-11	0	1.160	1.160	1.170	1.160	1.200	3,688,000	4,352,340	1.1801	47.62	47.62	48.03	47.62	49.27	89,832	48.450	-3.33%
1996-09-10	0	1.200	1.190	1.200	1.090	1.220	12,434,000	14,295,820	1.1497	49.27	48.85	49.27	44.75	50.09	302,868	47.201	5.26%
1996-09-09	0	1.140	1.130	1.140	1.130	1.160	2,600,000	2,962,400	1.1394	46.80	46.39	46.80	46.39	47.62	63,331	46.777	2.70%
1996-09-06	0	1.110	1.110	1.130	1.080	1.130	4,104,000	4,531,080	1.1041	45.57	45.57	46.39	44.34	46.39	99,965	45.326	-0.89%
1996-09-05	0	1.120	1.100	1.130	1.100	1.150	5,715,000	6,358,840	1.1127	45.98	45.16	46.39	45.16	47.21	139,206	45.679	1.82%
1996-09-04	0	1.100	1.090	1.100	1.030	1.100	3,740,000	3,938,000	1.0529	45.16	44.75	45.16	42.29	45.16	91,099	43.228	7.84%
1996-09-03	0	1.020	1.020	1.040	1.000	1.030	706,000	719,700	1.0194	41.88	41.88	42.70	41.05	42.29	17,197	41.851	-2.86%
1996-09-02	0	1.050	1.040	1.050	1.050	1.050	342,000	359,100	1.0500	43.11	42.70	43.11	43.11	43.11	8,330	43.107	-0.94%
1996-08-30	0	1.060	1.040	1.060	1.040	1.060	550,000	577,800	1.0505	43.52	42.70	43.52	42.70	43.52	13,397	43.129	0.00%
1996-08-29	0	1.060	1.040	1.060	1.050	1.070	690,000	736,200	1.0670	43.52	42.70	43.52	43.11	43.93	16,807	43.803	-0.93%
1996-08-28	0	1.070	1.050	1.070	1.060	1.090	690,000	744,300	1.0787	43.93	43.11	43.93	43.52	44.75	16,807	44.285	-0.93%
1996-08-27	0	1.080	1.070	1.080	1.070	1.100	344,000	373,660	1.0862	44.34	43.93	44.34	43.93	45.16	8,379	44.594	-0.92%
1996-08-23	0	1.090	1.080	1.090	1.040	1.090	882,000	927,540	1.0516	44.75	44.34	44.75	42.70	44.75	21,484	43.174	3.81%
1996-08-22	0	1.050	1.020	1.050	1.040	1.050	52,000	54,100	1.0404	43.11	41.88	43.11	42.70	43.11	1,267	42.712	0.96%
1996-08-21	0	1.040	1.020	1.050	1.020	1.050	716,000	740,700	1.0345	42.70	41.88	43.11	41.88	43.11	17,440	42.470	-2.80%
1996-08-20	0	1.070	1.060	1.070	1.060	1.070	1,002,000	1,062,440	1.0603	43.93	43.52	43.93	43.52	43.93	24,407	43.531	-1.83%
1996-08-19	0	1.090	1.070	1.090	1.090	1.090	562,000	612,580	1.0900	44.75	43.93	44.75	44.75	44.75	13,689	44.749	0.93%
1996-08-16	0	1.080	1.070	1.080	1.060	1.080	1,022,000	1,103,160	1.0794	44.34	43.93	44.34	43.52	44.34	24,894	44.314	-2.70%
1996-08-15	0	1.110	1.090	1.110	1.070	1.110	1,006,000	1,087,500	1.0810	45.57	44.75	45.57	43.93	45.57	24,504	44.380	0.00%
1996-08-14	0	1.110	1.090	1.110	1.100	1.120	780,000	869,100	1.1142	45.57	44.75	45.57	45.16	45.98	18,999	45.744	0.91%
1996-08-13	0	1.100	1.090	1.100	1.080	1.110	1,124,000	1,228,640	1.0931	45.16	44.75	45.16	44.34	45.57	27,378	44.876	-1.79%
1996-08-12	0	1.150	1.130	1.150	1.130	1.150	1,114,000	1,279,540	1.1486	45.98	45.18	45.98	45.18	45.98	27,862	45.925	1.77%
1996-08-09	0	1.130	1.120	1.160	1.130	1.160	1,580,000	1,786,480	1.1307	45.18	44.78	46.38	45.18	46.38	39,517	45.208	-0.88%
1996-08-08	0	1.140	1.110	1.140	1.110	1.160	1,076,000	1,211,480	1.1259	45.58	44.38	45.58	44.38	46.38	26,911	45.018	1.79%
1996-08-07	0	1.120	1.110	1.120	1.120	1.120	1,082,000	1,211,840	1.1200	44.78	44.38	44.78	44.78	44.78	27,061	44.781	0.00%
1996-08-06	0	1.120	1.120	1.140	1.120	1.140	990,000	1,118,080	1.1294	44.78	44.78	45.58	44.78	45.58	24,760	45.156	-1.75%
1996-08-05	0	1.140	1.120	1.140	1.120	1.140	1,156,000	1,306,960	1.1306	45.58	44.78	45.58	44.78	45.58	28,912	45.205	-1.72%
1996-08-02	0	1.160	1.140	1.160	1.140	1.160	1,270,000	1,459,040	1.1489	46.38	45.58	46.38	45.58	46.38	31,763	45.935	0.00%
1996-08-01	0	1.160	1.150	1.160	1.140	1.160	1,080,000	1,236,300	1.1447	46.38	45.98	46.38	45.58	46.38	27,011	45.770	0.00%
1996-07-31	0	1.160	1.140	1.160	1.140	1.160	1,160,000	1,338,700	1.1541	46.38	45.58	46.38	45.58	46.38	29,012	46.143	0.00%
1996-07-30	0	1.160	1.150	1.160	1.140	1.160	1,168,000	1,333,960	1.1421	46.38	45.98	46.38	45.58	46.38	29,212	45.664	0.00%
1996-07-29	0	1.160	1.150	1.160	1.150	1.190	830,000	970,400	1.1692	46.38	45.98	46.38	45.98	47.58	20,759	46.747	-0.85%
1996-07-26	0	1.170	1.160	1.170	1.150	1.170	1,246,000	1,439,880	1.1556	46.78	46.38	46.78	45.98	46.78	31,163	46.205	1.74%
1996-07-25	0	1.150	1.150	1.160	1.150	1.170	734,000	845,560	1.1520	45.98	45.98	46.38	45.98	46.78	18,358	46.060	-0.86%
1996-07-24	0	1.160	1.150	1.160	1.150	1.170	1,012,000	1,172,520	1.1586	46.38	45.98	46.38	45.98	46.78	25,311	46.325	-0.85%
1996-07-23	0	1.170	1.170	1.180	1.160	1.190	1,006,000	1,177,260	1.1702	46.78	46.78	47.18	46.38	47.58	25,161	46.790	1.74%
1996-07-22	0	1.150	1.150	1.160	1.150	1.170	1,390,000	1,616,600	1.1630	45.98	45.98	46.38	45.98	46.78	34,765	46.501	-0.86%
1996-07-19	0	1.160	1.140	1.160	1.150	1.190	1,064,000	1,245,440	1.1705	46.38	45.58	46.38	45.98	47.58	26,611	46.801	0.87%
1996-07-18	0	1.150	1.140	1.160	1.120	1.160	1,500,000	1,706,380	1.1376	45.98	45.58	46.38	44.78	46.38	37,516	45.484	0.88%
1996-07-17	0	1.140	1.130	1.150	1.120	1.150	1,626,000	1,847,900	1.1365	45.58	45.18	45.98	44.78	45.98	40,667	45.440	0.88%
1996-07-16	0	1.130	1.120	1.140	1.120	1.140	990,000	1,118,200	1.1295	45.18	44.78	45.58	44.78	45.58	24,760	45.161	-1.74%
1996-07-15	0	1.150	1.140	1.150	1.130	1.150	994,000	1,131,380	1.1382	45.98	45.58	45.98	45.18	45.98	24,860	45.509	-0.86%
1996-07-12	0	1.160	1.140	1.160	1.130	1.160	1,264,000	1,449,040	1.1464	46.38	45.58	46.38	45.18	46.38	31,613	45.836	0.00%
1996-07-11	0	1.160	1.150	1.160	1.150	1.170	1,000,000	1,161,820	1.1618	46.38	45.98	46.38	45.98	46.78	25,011	46.453	0.00%
1996-07-10	0	1.160	1.160	1.170	1.160	1.180	1,136,000	1,331,100	1.1717	46.38	46.38	46.78	46.38	47.18	28,412	46.850	0.87%
1996-07-09	0	1.150	1.150	1.160	1.140	1.160	1,006,000	1,154,740	1.1479	45.98	45.98	46.38	45.58	46.38	25,161	45.895	-0.86%
1996-07-08	0	1.160	1.150	1.160	1.120	1.160	976,000	1,102,940	1.1301	46.38	45.98	46.38	44.78	46.38	24,410	45.183	0.00%
1996-07-05	0	1.160	1.150	1.160	1.150	1.170	972,000	1,119,540	1.1518	46.38	45.98	46.38	45.98	46.78	24,310	46.052	0.87%
1996-07-04	0	1.150	1.140	1.150	1.100	1.150	2,006,000	2,249,200	1.1212	45.98	45.58	45.98	43.98	45.98	50,171	44.831	0.00%
1996-07-03	0	1.150	1.150	1.160	1.140	1.180	1,292,000	1,500,200	1.1611	45.98	45.98	46.38	45.58	47.18	32,314	46.426	-2.54%
1996-07-02	0	1.180	1.160	1.180	1.170	1.190	814,000	962,120	1.1820	47.18	46.38	47.18	46.78	47.58	20,359	47.259	0.85%
1996-07-01	0	1.170	1.160	1.170	1.160	1.200	890,000	1,054,360	1.1847	46.78	46.38	46.78	46.38	47.98	22,259	47.367	-0.85%
1996-06-28	0	1.180	1.170	1.200	1.160	1.190	618,000	729,880	1.1810	47.18	46.78	47.98	46.38	47.58	15,456	47.222	-1.67%
1996-06-27	0	1.200	1.190	1.200	1.190	1.220	1,978,000	2,390,340	1.2085	47.98	47.58	47.98	47.58	48.78	49,471	48.318	-1.64%
1996-06-26	0	1.220	1.220	1.230	1.220	1.240	1,270,000	1,561,200	1.2293	48.78	48.78	49.18	48.78	49.58	31,763	49.151	-1.61%
1996-06-25	0	1.240	1.240	1.250	1.230	1.250	1,508,000	1,869,400	1.2397	49.58	49.58	49.98	49.18	49.98	37,716	49.565	-0.80%
1996-06-24	0	1.250	1.240	1.250	1.220	1.260	1,568,000	1,939,600	1.2370	49.98	49.58	49.98	48.78	50.38	39,216	49.459	-0.79%
1996-06-21	0	1.260	1.250	1.260	1.220	1.260	1,764,000	2,181,480	1.2367	50.38	49.98	50.38	48.78	50.38	44,119	49.446	3.28%
1996-06-19	0	1.220	1.210	1.220	1.200	1.220	1,132,000	1,367,080	1.2077	48.78	48.38	48.78	47.98	48.78	28,312	48.286	-0.81%
1996-06-18	0	1.230	1.220	1.230	1.210	1.230	1,202,000	1,466,440	1.2200	49.18	48.78	49.18	48.38	49.18	30,063	48.780	0.00%
1996-06-14	0	1.230	1.220	1.230	1.210	1.230	1,126,000	1,369,080	1.2159	49.18	48.78	49.18	48.38	49.18	28,162	48.615	0.00%
1996-06-13	0	1.230	1.230	1.240	1.220	1.240	1,586,000	1,948,720	1.2287	49.18	49.18	49.58	48.78	49.58	39,667	49.127	-0.81%
1996-06-12	0	1.240	1.230	1.240	1.230	1.240	1,160,000	1,427,800	1.2309	49.58	49.18	49.58	49.18	49.58	29,012	49.214	0.00%
1996-06-11	0	1.240	1.230	1.240	1.220	1.240	2,066,000	2,540,460	1.2297	49.58	49.18	49.58	48.78	49.58	51,672	49.165	0.00%
1996-06-10	0	1.240	1.240	1.250	1.230	1.250	1,612,000	1,994,580	1.2373	49.58	49.58	49.98	49.18	49.98	40,317	49.473	0.00%
1996-06-07	0	1.240	1.230	1.240	1.230	1.240	1,938,000	2,384,320	1.2303	49.58	49.18	49.58	49.18	49.58	48,470	49.191	0.00%
1996-06-06	0	1.240	1.240	1.250	1.230	1.260	2,298,000	2,847,400	1.2391	49.58	49.58	49.98	49.18	50.38	57,474	49.542	0.00%
1996-06-05	0	1.240	1.230	1.240	1.220	1.240	1,830,000	2,237,780	1.2228	49.58	49.18	49.58	48.78	49.58	45,769	48.893	0.00%
1996-06-04	0	1.240	1.230	1.240	1.210	1.240	2,906,000	3,562,380	1.2259	49.58	49.18	49.58	48.38	49.58	72,681	49.014	0.00%
1996-06-03	0	1.240	1.230	1.250	1.230	1.250	2,638,000	3,270,180	1.2396	49.58	49.18	49.98	49.18	49.98	65,978	49.565	-1.59%
1996-05-31	0	1.260	1.250	1.260	1.240	1.260	2,918,000	3,647,460	1.2500	50.38	49.98	50.38	49.58	50.38	72,981	49.978	0.00%
1996-05-30	0	1.260	1.250	1.260	1.230	1.260	2,040,000	2,533,980	1.2421	50.38	49.98	50.38	49.18	50.38	51,021	49.665	0.00%
1996-05-29	0	1.260	1.250	1.260	1.250	1.260	3,202,000	4,014,540	1.2538	50.38	49.98	50.38	49.98	50.38	80,084	50.129	-0.79%
1996-05-28	0	1.270	1.270	1.280	1.250	1.280	2,170,000	2,725,200	1.2559	50.78	50.78	51.18	49.98	51.18	54,273	50.213	0.79%
1996-05-27	0	1.260	1.240	1.260	1.250	1.270	2,786,000	3,499,700	1.2562	50.38	49.58	50.38	49.98	50.78	69,679	50.226	-1.56%
1996-05-24	0	1.280	1.270	1.280	1.220	1.280	4,980,000	6,239,000	1.2528	51.18	50.78	51.18	48.78	51.18	124,552	50.091	1.59%
1996-05-23	0	1.260	1.250	1.260	1.250	1.270	1,680,000	2,124,200	1.2644	50.38	49.98	50.38	49.98	50.78	42,018	50.555	-1.56%
1996-05-22	0	1.280	1.270	1.280	1.270	1.280	1,730,000	2,207,500	1.2760	51.18	50.78	51.18	50.78	51.18	43,268	51.019	-0.78%
1996-05-21	0	1.290	1.280	1.290	1.270	1.300	2,204,000	2,818,440	1.2788	51.58	51.18	51.58	50.78	51.98	55,123	51.130	-0.77%
1996-05-20	0	1.300	1.290	1.300	1.280	1.310	2,502,000	3,218,900	1.2865	51.98	51.58	51.98	51.18	52.38	62,576	51.440	-0.76%
1996-05-17	0	1.310	1.300	1.310	1.250	1.320	5,364,000	6,872,500	1.2812	52.38	51.98	52.38	49.98	52.78	134,156	51.228	3.15%
1996-05-16	0	1.270	1.260	1.270	1.240	1.280	4,284,000	5,368,900	1.2532	50.78	50.38	50.78	49.58	51.18	107,145	50.109	0.00%
1996-05-15	0	1.270	1.260	1.270	1.250	1.270	2,640,000	3,324,700	1.2594	50.78	50.38	50.78	49.98	50.78	66,028	50.353	0.79%
1996-05-14	0	1.260	1.260	1.270	1.250	1.290	3,102,000	3,920,260	1.2638	50.38	50.38	50.78	49.98	51.58	77,583	50.530	-2.33%
1996-05-13	0	1.290	1.280	1.290	1.280	1.310	6,008,000	7,751,560	1.2902	51.58	51.18	51.58	51.18	52.38	150,263	51.587	0.78%
1996-05-10	0	1.280	1.270	1.280	1.230	1.280	5,526,000	6,939,880	1.2559	51.18	50.78	51.18	49.18	51.18	138,208	50.213	2.40%
1996-05-09	0	1.250	1.240	1.250	1.220	1.270	5,561,548	6,946,218	1.2490	49.98	49.58	49.98	48.78	50.78	139,097	49.938	1.63%
1996-05-08	0	1.230	1.230	1.240	1.230	1.250	4,571,548	5,648,331	1.2355	49.18	49.18	49.58	49.18	49.98	114,337	49.401	-1.60%
1996-05-07	0	1.250	1.240	1.250	1.200	1.270	16,084,000	19,989,920	1.2428	49.98	49.58	49.98	47.98	50.78	402,269	49.693	5.04%
1996-05-06	0	1.190	1.180	1.190	1.120	1.190	7,988,000	9,163,440	1.1472	47.58	47.18	47.58	44.78	47.58	199,784	45.867	4.39%
1996-05-03	0	1.140	1.130	1.140	1.090	1.140	2,068,000	2,305,440	1.1148	45.58	45.18	45.58	43.58	45.58	51,722	44.574	0.88%
1996-05-02	0	1.130	1.130	1.140	1.130	1.160	3,992,000	4,571,320	1.1451	45.18	45.18	45.58	45.18	46.38	99,842	45.786	-0.88%
1996-05-01	0	1.140	1.130	1.140	1.080	1.140	5,660,000	6,379,840	1.1272	45.58	45.18	45.58	43.18	45.58	141,559	45.068	6.54%
1996-04-30	0	1.070	1.070	1.080	1.050	1.080	2,474,000	2,604,460	1.0527	42.78	42.78	43.18	41.98	43.18	61,876	42.092	0.94%
1996-04-29	0	1.060	1.050	1.060	1.050	1.060	454,000	477,940	1.0527	42.38	41.98	42.38	41.98	42.38	11,355	42.092	-0.93%
1996-04-26	0	1.070	1.060	1.070	1.050	1.070	378,000	398,840	1.0551	42.78	42.38	42.78	41.98	42.78	9,454	42.188	0.94%
1996-04-25	0	1.060	1.050	1.060	1.050	1.070	1,760,000	1,865,000	1.0597	42.38	41.98	42.38	41.98	42.78	44,018	42.369	0.00%
1996-04-24	0	1.060	1.060	1.070	1.060	1.070	310,000	331,220	1.0685	42.38	42.38	42.78	42.38	42.78	7,753	42.720	-1.85%
1996-04-23	0	1.080	1.070	1.080	1.070	1.080	432,000	465,540	1.0776	43.18	42.78	43.18	42.78	43.18	10,805	43.087	0.93%
1996-04-22	0	1.070	1.070	1.080	1.070	1.080	508,000	547,640	1.0780	42.78	42.78	43.18	42.78	43.18	12,705	43.103	-0.93%
1996-04-19	0	1.080	1.080	1.090	1.080	1.100	892,000	968,960	1.0863	43.18	43.18	43.58	43.18	43.98	22,309	43.433	-0.92%
1996-04-18	0	1.090	1.090	1.100	1.090	1.100	582,000	634,880	1.0909	43.58	43.58	43.98	43.58	43.98	14,556	43.616	-1.80%
1996-04-17	0	1.110	1.100	1.110	1.100	1.120	1,828,000	2,027,500	1.1091	44.38	43.98	44.38	43.98	44.78	45,719	44.347	1.83%
1996-04-16	0	1.090	1.080	1.090	1.080	1.110	778,000	845,660	1.0870	43.58	43.18	43.58	43.18	44.38	19,458	43.460	0.00%
1996-04-15	0	1.090	1.090	1.100	1.090	1.110	1,060,000	1,164,820	1.0989	43.58	43.58	43.98	43.58	44.38	26,511	43.937	-1.80%
1996-04-12	0	1.110	1.110	1.120	1.100	1.130	1,192,000	1,324,540	1.1112	44.38	44.38	44.78	43.98	45.18	29,813	44.429	-0.89%
1996-04-11	0	1.120	1.110	1.120	1.110	1.140	2,350,000	2,621,280	1.1154	44.78	44.38	44.78	44.38	45.58	58,775	44.599	-1.75%
1996-04-10	0	1.140	1.130	1.150	1.130	1.170	3,202,000	3,643,120	1.1378	45.58	45.18	45.98	45.18	46.78	80,084	45.491	-0.87%
1996-04-09	0	1.150	1.140	1.160	1.080	1.150	3,004,000	3,379,600	1.1250	45.98	45.58	46.38	43.18	45.98	75,132	44.982	1.77%
1996-04-03	0	1.130	1.130	1.140	1.090	1.140	7,148,000	7,978,240	1.1161	45.18	45.18	45.58	43.58	45.58	178,775	44.627	2.73%
1996-04-02	0	1.100	1.090	1.100	1.070	1.100	4,022,000	4,330,800	1.0768	43.98	43.58	43.98	42.78	43.98	100,592	43.053	2.80%
1996-04-01	0	1.070	1.060	1.070	1.050	1.080	2,426,000	2,593,560	1.0691	42.78	42.38	42.78	41.98	43.18	60,675	42.745	0.00%
1996-03-29	0	1.070	1.060	1.070	1.060	1.100	16,596,000	17,256,940	1.0398	42.78	42.38	42.78	42.38	43.98	415,074	41.576	-0.93%
1996-03-28	0	1.080	1.070	1.090	1.020	1.080	2,932,000	3,107,280	1.0598	43.18	42.78	43.58	40.78	43.18	73,331	42.373	6.93%
1996-03-27	0	1.010	1.010	1.020	1.010	1.020	262,000	265,420	1.0131	40.38	40.38	40.78	40.38	40.78	6,553	40.505	0.00%
1996-03-26	0	1.010	1.010	1.020	1.010	1.030	1,130,000	1,158,740	1.0254	40.38	40.38	40.78	40.38	41.18	28,262	41.000	-1.94%
1996-03-25	0	1.030	1.030	1.040	1.010	1.040	660,000	677,900	1.0271	41.18	41.18	41.58	40.38	41.58	16,507	41.068	3.00%
1996-03-22	0	1.000	1.000	1.010	1.000	1.010	1,458,000	1,458,580	1.0004	39.98	39.98	40.38	39.98	40.38	36,465	39.999	0.00%
1996-03-21	0	1.000	1.000	1.010	0.980	1.020	924,000	933,060	1.0098	39.98	39.98	40.38	39.18	40.78	23,110	40.375	-2.91%
1996-03-20	0	1.030	1.030	1.040	1.030	1.040	1,052,000	1,087,060	1.0333	41.18	41.18	41.58	41.18	41.58	26,311	41.316	0.00%
1996-03-19	0	1.030	1.020	1.030	1.020	1.060	926,000	958,920	1.0356	41.18	40.78	41.18	40.78	42.38	23,160	41.405	-0.96%
1996-03-18	0	1.090	1.080	1.090	1.080	1.100	1,304,000	1,415,640	1.0856	41.58	41.20	41.58	41.20	41.96	34,182	41.415	1.87%
1996-03-15	0	1.070	1.070	1.080	1.060	1.090	2,370,000	2,556,300	1.0786	40.82	40.82	41.20	40.44	41.58	62,125	41.148	2.88%
1996-03-14	0	1.040	1.040	1.050	1.010	1.050	1,666,000	1,718,620	1.0316	39.68	39.68	40.06	38.53	40.06	43,671	39.354	2.97%
1996-03-13	0	1.010	1.010	1.030	1.000	1.040	2,198,000	2,241,720	1.0199	38.53	38.53	39.29	38.15	39.68	57,616	38.908	-3.81%
1996-03-12	0	1.050	1.050	1.060	1.000	1.070	4,320,000	4,487,760	1.0388	40.06	40.06	40.44	38.15	40.82	113,240	39.631	9.37%
1996-03-11	0	0.960	0.950	0.970	0.930	1.080	7,572,000	7,498,760	0.9903	36.62	36.24	37.00	35.48	41.20	198,484	37.780	-13.51%
1996-03-08	0	1.110	1.110	1.120	1.110	1.120	636,000	706,860	1.1114	42.35	42.35	42.73	42.35	42.73	16,671	42.400	0.00%
1996-03-07	0	1.110	1.110	1.120	1.110	1.130	2,082,000	2,329,460	1.1189	42.35	42.35	42.73	42.35	43.11	54,575	42.683	0.00%
1996-03-06	0	1.110	1.100	1.120	1.100	1.150	3,488,000	3,918,160	1.1233	42.35	41.96	42.73	41.96	43.87	91,431	42.854	-2.63%
1996-03-05	0	1.140	1.140	1.150	1.120	1.150	5,668,000	6,458,680	1.1395	43.49	43.49	43.87	42.73	43.87	148,575	43.471	1.79%
1996-03-04	0	1.120	1.110	1.130	1.120	1.120	1,500,000	1,680,000	1.1200	42.73	42.35	43.11	42.73	42.73	39,319	42.727	0.90%
1996-03-01	0	1.110	1.100	1.120	1.090	1.110	1,988,000	2,190,200	1.1017	42.35	41.96	42.73	41.58	42.35	52,111	42.029	0.91%
1996-02-29	0	1.100	1.090	1.100	1.090	1.130	2,500,000	2,758,260	1.1033	41.96	41.58	41.96	41.58	43.11	65,532	42.090	-1.79%
1996-02-28	0	1.120	1.120	1.130	1.110	1.130	1,716,000	1,923,680	1.1210	42.73	42.73	43.11	42.35	43.11	44,981	42.766	0.90%
1996-02-27	0	1.110	1.110	1.120	1.110	1.140	3,324,000	3,724,520	1.1205	42.35	42.35	42.73	42.35	43.49	87,132	42.746	-2.63%
1996-02-26	0	1.140	1.130	1.140	1.120	1.140	5,566,000	6,296,300	1.1312	43.49	43.11	43.49	42.73	43.49	145,901	43.155	0.00%
1996-02-23	0	1.140	1.130	1.140	1.100	1.150	6,890,000	7,807,940	1.1332	43.49	43.11	43.49	41.96	43.87	180,607	43.232	3.64%
1996-02-22	0	1.100	1.090	1.100	1.070	1.110	2,086,000	2,288,040	1.0969	41.96	41.58	41.96	40.82	42.35	54,680	41.844	0.92%
1996-02-16	0	1.090	1.080	1.090	1.080	1.090	1,918,000	2,081,780	1.0854	41.58	41.20	41.58	41.20	41.58	50,276	41.407	1.87%
1996-02-15	0	1.070	1.080	1.090	1.050	1.090	1,764,000	1,881,180	1.0664	40.82	41.20	41.58	40.06	41.58	46,240	40.683	0.94%
1996-02-14	0	1.060	1.050	1.060	1.040	1.070	1,460,000	1,543,300	1.0571	40.44	40.06	40.44	39.68	40.82	38,271	40.326	1.92%
1996-02-13	0	1.040	1.040	1.050	1.040	1.080	1,968,000	2,071,180	1.0524	39.68	39.68	40.06	39.68	41.20	51,587	40.149	-2.80%
1996-02-12	0	1.070	1.070	1.080	1.060	1.100	2,074,000	2,226,120	1.0733	40.82	40.82	41.20	40.44	41.96	54,366	40.947	-2.73%
1996-02-09	0	1.100	1.090	1.100	1.080	1.100	2,734,000	2,965,840	1.0848	41.96	41.58	41.96	41.20	41.96	71,666	41.384	0.00%
1996-02-08	0	1.100	1.090	1.100	1.080	1.130	5,080,000	5,582,920	1.0990	41.96	41.58	41.96	41.20	43.11	133,162	41.926	-1.79%
1996-02-07	0	1.120	1.110	1.120	1.100	1.150	7,704,000	8,658,080	1.1238	42.73	42.35	42.73	41.96	43.87	201,944	42.874	-1.75%
1996-02-06	0	1.140	1.130	1.140	1.110	1.180	23,492,000	26,621,820	1.1332	43.49	43.11	43.49	42.35	45.02	615,794	43.232	7.55%
1996-02-05	0	1.060	1.060	1.070	1.050	1.080	6,307,000	6,748,140	1.0699	40.44	40.44	40.82	40.06	41.20	165,325	40.817	0.00%
1996-02-02	0	1.060	1.060	1.070	1.000	1.080	6,042,000	6,448,360	1.0673	40.44	40.44	40.82	38.15	41.20	158,379	40.715	0.95%
1996-02-01	0	1.050	1.050	1.060	1.040	1.070	5,322,000	5,628,740	1.0576	40.06	40.06	40.44	39.68	40.82	139,505	40.348	1.94%
1996-01-31	0	1.030	1.020	1.030	1.020	1.100	9,866,000	10,357,500	1.0498	39.29	38.91	39.29	38.91	41.96	258,617	40.050	-5.50%
1996-01-30	0	1.090	1.090	1.100	1.040	1.110	12,736,000	13,758,260	1.0803	41.58	41.58	41.96	39.68	42.35	333,848	41.211	2.83%
1996-01-29	0	1.060	1.060	1.070	1.020	1.070	28,498,000	30,042,540	1.0542	40.44	40.44	40.82	38.91	40.82	747,016	40.217	4.95%
1996-01-26	0	1.010	1.000	1.010	0.920	1.020	20,852,000	20,671,880	0.9914	38.53	38.15	38.53	35.10	38.91	546,592	37.820	7.45%
1996-01-25	0	0.940	0.930	0.940	0.920	0.950	3,024,000	2,810,920	0.9295	35.86	35.48	35.86	35.10	36.24	79,268	35.461	0.00%
1996-01-24	0	0.940	0.930	0.940	0.920	0.950	3,540,000	3,319,620	0.9377	35.86	35.48	35.86	35.10	36.24	92,794	35.774	0.00%
1996-01-23	0	0.940	0.930	0.940	0.930	0.970	11,338,000	10,832,980	0.9555	35.86	35.48	35.86	35.48	37.00	297,202	36.450	1.08%
1996-01-22	0	0.930	0.920	0.930	0.910	0.940	15,376,000	14,238,940	0.9260	35.48	35.10	35.48	34.72	35.86	403,050	35.328	4.49%
1996-01-19	0	0.890	0.880	0.890	0.860	0.910	4,094,000	3,631,580	0.8870	33.95	33.57	33.95	32.81	34.72	107,316	33.840	3.49%
1996-01-18	0	0.860	0.850	0.860	0.850	0.860	1,082,000	929,120	0.8587	32.81	32.43	32.81	32.43	32.81	28,362	32.759	0.00%
1996-01-17	0	0.860	0.850	0.860	0.860	0.890	1,678,000	1,469,740	0.8759	32.81	32.43	32.81	32.81	33.95	43,985	33.414	1.18%
1996-01-16	0	0.850	0.850	0.860	0.850	0.860	464,000	397,440	0.8566	32.43	32.43	32.81	32.43	32.81	12,163	32.677	-1.16%
1996-01-15	0	0.860	0.850	0.860	0.850	0.860	594,000	508,100	0.8554	32.81	32.43	32.81	32.43	32.81	15,570	32.632	0.00%
1996-01-12	0	0.860	0.860	0.870	0.850	0.870	1,452,000	1,241,720	0.8552	32.81	32.81	33.19	32.43	33.19	38,061	32.624	1.18%
1996-01-11	0	0.850	0.840	0.850	0.830	0.850	2,104,000	1,778,400	0.8452	32.43	32.05	32.43	31.66	32.43	55,152	32.245	0.00%
1996-01-10	0	0.850	0.850	0.860	0.850	0.860	330,000	281,300	0.8524	32.43	32.43	32.81	32.43	32.81	8,650	32.519	0.00%
1996-01-09	0	0.850	0.850	0.860	0.850	0.870	868,000	745,300	0.8586	32.43	32.43	32.81	32.43	33.19	22,753	32.756	-2.30%
1996-01-08	0	0.870	0.860	0.870	0.870	0.910	1,892,000	1,666,840	0.8810	33.19	32.81	33.19	33.19	34.72	49,595	33.609	1.16%
1996-01-05	0	0.860	0.860	0.870	0.850	0.900	3,089,000	2,687,740	0.8701	32.81	32.81	33.19	32.43	34.33	80,972	33.194	1.18%
1996-01-04	0	0.850	0.850	0.860	0.850	0.860	674,000	574,400	0.8522	32.43	32.43	32.81	32.43	32.81	17,668	32.512	-1.16%
1996-01-03	0	0.860	0.850	0.870	0.860	0.860	1,024,000	880,640	0.8600	32.81	32.43	33.19	32.81	32.81	26,842	32.808	-1.15%
1996-01-02	0	0.870	0.860	0.870	0.850	0.870	700,000	599,460	0.8564	33.19	32.81	33.19	32.43	33.19	18,349	32.670	0.00%
1995-12-29	0	0.870	0.860	0.870	0.870	0.880	94,000	82,520	0.8779	33.19	32.81	33.19	33.19	33.57	2,464	33.490	0.00%
1995-12-28	0	0.870	0.870	0.880	0.860	0.880	350,000	304,700	0.8706	33.19	33.19	33.57	32.81	33.57	9,175	33.212	0.00%
1995-12-27	0	0.870	0.870	0.880	0.870	0.880	1,496,000	1,301,720	0.8701	33.19	33.19	33.57	33.19	33.57	39,215	33.195	1.16%
1995-12-22	0	0.860	0.850	0.860	0.860	0.870	480,000	413,300	0.8610	32.81	32.43	32.81	32.81	33.19	12,582	32.848	1.18%
1995-12-21	0	0.850	0.840	0.850	0.840	0.850	1,586,000	1,332,580	0.8402	32.43	32.05	32.43	32.05	32.43	41,574	32.053	0.00%
1995-12-20	0	0.850	0.850	0.860	0.850	0.850	510,000	433,500	0.8500	32.43	32.43	32.81	32.43	32.43	13,369	32.427	0.00%
1995-12-19	0	0.850	0.840	0.860	0.850	0.850	1,780,000	1,513,000	0.8500	32.43	32.05	32.81	32.43	32.43	46,659	32.427	0.00%
1995-12-18	0	0.850	0.850	0.860	0.850	0.860	930,000	798,900	0.8590	32.43	32.43	32.81	32.43	32.81	24,378	32.771	-1.16%
1995-12-15	0	0.860	0.860	0.870	0.860	0.880	1,190,000	1,034,800	0.8696	32.81	32.81	33.19	32.81	33.57	31,193	33.174	-1.15%
1995-12-14	0	0.870	0.860	0.870	0.860	0.880	1,656,000	1,437,840	0.8683	33.19	32.81	33.19	32.81	33.57	43,409	33.123	-1.14%
1995-12-13	0	0.880	0.880	0.890	0.880	0.900	1,228,000	1,083,600	0.8824	33.57	33.57	33.95	33.57	34.33	32,189	33.663	-1.12%
1995-12-12	0	0.890	0.880	0.890	0.880	0.900	878,000	781,200	0.8897	33.95	33.57	33.95	33.57	34.33	23,015	33.943	0.00%
1995-12-11	0	0.890	0.880	0.890	0.880	0.890	408,000	362,920	0.8895	33.95	33.57	33.95	33.57	33.95	10,695	33.934	0.00%
1995-12-08	0	0.890	0.880	0.890	0.880	0.890	2,338,000	2,079,200	0.8893	33.95	33.57	33.95	33.57	33.95	61,286	33.926	0.00%
1995-12-07	0	0.890	0.880	0.890	0.880	0.890	470,000	417,300	0.8879	33.95	33.57	33.95	33.57	33.95	12,320	33.872	0.00%
1995-12-06	0	0.890	0.880	0.890	0.880	0.900	2,066,000	1,839,540	0.8904	33.95	33.57	33.95	33.57	34.33	54,156	33.967	-1.11%
1995-12-05	0	0.900	0.890	0.900	0.890	0.900	1,690,000	1,506,600	0.8915	34.33	33.95	34.33	33.95	34.33	44,300	34.009	0.00%
1995-12-04	0	0.900	0.890	0.910	0.890	0.920	5,397,230	4,907,958	0.9093	34.33	33.95	34.72	33.95	35.10	141,477	34.691	1.12%
1995-12-01	0	0.890	0.890	0.900	0.890	0.900	1,986,000	1,775,260	0.8939	33.95	33.95	34.33	33.95	34.33	52,059	34.101	-1.11%
1995-11-30	0	0.900	0.890	0.900	0.890	0.900	1,660,000	1,487,440	0.8960	34.33	33.95	34.33	33.95	34.33	43,513	34.183	1.12%
1995-11-29	0	0.890	0.890	0.900	0.890	0.910	1,852,000	1,656,220	0.8943	33.95	33.95	34.33	33.95	34.72	48,546	34.116	-1.11%
1995-11-28	0	0.900	0.890	0.900	0.890	0.930	6,100,000	5,575,240	0.9140	34.33	33.95	34.33	33.95	35.48	159,899	34.867	0.00%
1995-11-27	0	0.900	0.890	0.900	0.890	0.930	17,920,000	16,462,100	0.9186	34.33	33.95	34.33	33.95	35.48	469,736	35.045	-1.10%
1995-11-24	0	0.910	0.900	0.910	0.860	0.920	17,887,230	15,939,816	0.8911	34.72	34.33	34.72	32.81	35.10	468,877	33.996	7.06%
1995-11-23	0	0.850	0.850	0.860	0.850	0.870	1,082,000	928,700	0.8583	32.43	32.43	32.81	32.43	33.19	28,362	32.744	-1.16%
1995-11-22	0	0.860	0.860	0.870	0.860	0.880	1,570,000	1,366,340	0.8703	32.81	32.81	33.19	32.81	33.57	41,154	33.200	-1.15%
1995-11-21	0	0.870	0.870	0.880	0.840	0.890	5,106,000	4,437,840	0.8691	33.19	33.19	33.57	32.05	33.95	133,843	33.157	2.35%
1995-11-20	0	0.850	0.840	0.850	0.850	0.860	1,470,000	1,252,400	0.8520	32.43	32.05	32.43	32.43	32.81	38,533	32.502	1.19%
1995-11-17	0	0.840	0.840	0.850	0.840	0.860	2,556,000	2,167,120	0.8479	32.05	32.05	32.43	32.05	32.81	67,000	32.345	-1.18%
1995-11-16	0	0.850	0.840	0.850	0.830	0.850	5,702,000	4,766,400	0.8359	32.43	32.05	32.43	31.66	32.43	149,466	31.890	1.19%
1995-11-15	0	0.840	0.840	0.850	0.820	0.850	2,982,000	2,490,460	0.8352	32.05	32.05	32.43	31.28	32.43	78,167	31.861	3.70%
1995-11-14	0	0.810	0.800	0.810	0.800	0.810	1,012,000	812,600	0.8030	30.90	30.52	30.90	30.52	30.90	26,527	30.632	0.00%
1995-11-13	0	0.810	0.810	0.820	0.800	0.820	50,000	40,600	0.8120	30.90	30.90	31.28	30.52	31.28	1,311	30.977	-2.41%
1995-11-10	0	0.830	0.820	0.830	0.820	0.830	808,000	664,860	0.8228	31.66	31.28	31.66	31.28	31.66	21,180	31.391	1.22%
1995-11-09	0	0.820	0.810	0.820	0.810	0.820	210,000	171,800	0.8181	31.28	30.90	31.28	30.90	31.28	5,505	31.210	0.00%
1995-11-08	0	0.820	0.800	0.850	0.800	0.820	1,472,000	1,186,100	0.8058	31.28	30.52	32.43	30.52	31.28	38,585	30.740	0.00%
1995-11-07	0	0.820	0.820	0.830	0.810	0.820	350,000	286,600	0.8189	31.28	31.28	31.66	30.90	31.28	9,175	31.239	0.00%
1995-11-06	0	0.820	0.820	0.830	0.820	0.820	472,000	387,040	0.8200	31.28	31.28	31.66	31.28	31.28	12,373	31.282	-2.38%
1995-11-03	0	0.840	0.830	0.840	0.830	0.840	3,530,000	2,813,800	0.7971	32.05	31.66	32.05	31.66	32.05	92,532	30.409	2.44%
1995-11-02	0	0.820	0.820	0.830	0.810	0.820	130,000	106,500	0.8192	31.28	31.28	31.66	30.90	31.28	3,408	31.253	0.00%
1995-10-31	0	0.820	0.810	0.820	0.810	0.830	1,204,000	987,480	0.8202	31.28	30.90	31.28	30.90	31.66	31,560	31.289	1.23%
1995-10-30	0	0.810	0.810	0.820	0.810	0.830	532,000	433,920	0.8156	30.90	30.90	31.28	30.90	31.66	13,945	31.116	-1.22%
1995-10-27	0	0.820	0.810	0.820	0.810	0.820	858,000	699,880	0.8157	31.28	30.90	31.28	30.90	31.28	22,491	31.119	0.00%
1995-10-26	0	0.820	0.820	0.830	0.820	0.830	1,052,000	868,600	0.8257	31.28	31.28	31.66	31.28	31.66	27,576	31.498	-2.38%
1995-10-25	0	0.840	0.830	0.840	0.830	0.840	420,000	352,340	0.8389	32.05	31.66	32.05	31.66	32.05	11,009	32.003	0.00%
1995-10-24	0	0.840	0.830	0.840	0.840	0.850	940,000	790,000	0.8404	32.05	31.66	32.05	32.05	32.43	24,640	32.061	-2.33%
1995-10-23	0	0.860	0.850	0.860	0.840	0.860	1,156,000	975,500	0.8439	32.81	32.43	32.81	32.05	32.81	30,302	32.192	1.18%
1995-10-20	0	0.850	0.840	0.860	0.850	0.900	4,448,000	3,914,040	0.8800	32.43	32.05	32.81	32.43	34.33	116,595	33.570	-4.49%
1995-10-19	0	0.890	0.880	0.890	0.870	0.900	9,828,000	8,736,620	0.8890	33.95	33.57	33.95	33.19	34.33	257,621	33.913	3.49%
1995-10-18	0	0.860	0.860	0.870	0.850	0.880	4,042,000	3,515,700	0.8698	32.81	32.81	33.19	32.43	33.57	105,953	33.182	1.18%
1995-10-17	0	0.850	0.850	0.860	0.850	0.870	2,508,000	2,155,800	0.8596	32.43	32.43	32.81	32.43	33.19	65,742	32.792	0.00%
1995-10-16	0	0.850	0.850	0.860	0.850	0.860	2,648,000	2,259,200	0.8532	32.43	32.43	32.81	32.43	32.81	69,412	32.548	0.00%
1995-10-13	0	0.850	0.840	0.850	0.830	0.850	1,898,000	1,591,080	0.8383	32.43	32.05	32.43	31.66	32.43	49,752	31.980	3.66%
1995-10-12	0	0.820	0.810	0.830	0.800	0.840	2,546,000	2,073,420	0.8144	31.28	30.90	31.66	30.52	32.05	66,738	31.068	2.50%
1995-10-11	0	0.800	0.800	0.810	0.800	0.820	1,202,000	976,140	0.8121	30.52	30.52	30.90	30.52	31.28	31,508	30.981	-2.44%
1995-10-10	0	0.820	0.820	0.830	0.820	0.830	454,000	372,780	0.8211	31.28	31.28	31.66	31.28	31.66	11,901	31.324	-1.20%
1995-10-09	0	0.830	0.830	0.840	0.830	0.850	1,238,000	1,041,560	0.8413	31.66	31.66	32.05	31.66	32.43	32,452	32.096	1.22%
1995-10-06	0	0.820	0.820	0.830	0.820	0.820	576,000	472,320	0.8200	31.28	31.28	31.66	31.28	31.28	15,099	31.282	0.00%
1995-10-05	0	0.820	0.820	0.830	0.820	0.840	852,000	705,200	0.8277	31.28	31.28	31.66	31.28	32.05	22,333	31.576	-2.38%
1995-10-04	0	0.840	0.840	0.850	0.840	0.870	518,000	440,520	0.8504	32.05	32.05	32.43	32.05	33.19	13,578	32.443	1.20%
1995-10-03	0	0.830	0.830	0.840	0.820	0.830	160,000	132,500	0.8281	31.66	31.66	32.05	31.28	31.66	4,194	31.592	0.00%
1995-10-02	0	0.830	0.830	0.840	0.830	0.840	416,000	345,580	0.8307	31.66	31.66	32.05	31.66	32.05	10,905	31.691	-1.19%
1995-09-29	0	0.840	0.840	0.850	0.840	0.840	680,000	571,200	0.8400	32.05	32.05	32.43	32.05	32.05	17,825	32.045	0.00%
1995-09-28	0	0.840	0.830	0.840	0.830	0.840	450,000	374,360	0.8319	32.05	31.66	32.05	31.66	32.05	11,796	31.737	0.00%
1995-09-27	0	0.840	0.840	0.850	0.840	0.880	1,216,000	1,042,660	0.8575	32.05	32.05	32.43	32.05	33.57	31,875	32.711	-1.18%
1995-09-26	0	0.850	0.840	0.860	0.840	0.850	494,000	419,620	0.8494	32.43	32.05	32.81	32.05	32.43	12,949	32.405	1.19%
1995-09-25	0	0.840	0.830	0.850	0.830	0.860	1,010,000	851,420	0.8430	32.05	31.66	32.43	31.66	32.81	26,475	32.159	-2.33%
1995-09-22	0	0.860	0.860	0.870	0.800	0.860	1,150,000	982,900	0.8547	32.81	32.81	33.19	30.52	32.81	30,145	32.606	4.88%
1995-09-21	0	0.820	0.820	0.840	0.820	0.870	1,186,000	1,007,420	0.8494	31.28	31.28	32.05	31.28	33.19	31,089	32.405	-5.75%
1995-09-20	0	0.870	0.870	0.890	0.870	0.900	832,000	734,420	0.8827	33.19	33.19	33.95	33.19	34.33	21,809	33.675	-2.25%
1995-09-19	0	0.890	0.880	0.890	0.880	0.900	1,418,000	1,265,480	0.8924	33.95	33.57	33.95	33.57	34.33	37,170	34.046	1.14%
1995-09-18	0	0.880	0.880	0.890	0.870	0.890	672,000	596,080	0.8870	33.57	33.57	33.95	33.19	33.95	17,615	33.839	-1.12%
1995-09-15	0	0.890	0.890	0.900	0.890	0.920	2,270,000	2,051,060	0.9036	33.95	33.95	34.33	33.95	35.10	59,503	34.470	-3.26%
1995-09-14	0	0.920	0.910	0.920	0.910	0.940	3,944,000	3,641,780	0.9234	35.10	34.72	35.10	34.72	35.86	103,384	35.226	-1.08%
1995-09-13	0	0.930	0.920	0.930	0.900	0.930	9,434,000	8,681,420	0.9202	35.48	35.10	35.48	34.33	35.48	247,293	35.106	1.09%
1995-09-12	0	0.920	0.910	0.920	0.890	0.930	12,750,000	11,692,740	0.9171	35.10	34.72	35.10	33.95	35.48	334,215	34.986	0.00%
1995-09-11	0	0.920	0.910	0.920	0.860	0.920	14,962,000	13,511,700	0.9031	35.10	34.72	35.10	32.81	35.10	392,198	34.451	8.24%
1995-09-08	0	0.850	0.850	0.860	0.850	0.880	3,410,000	2,963,800	0.8691	32.43	32.43	32.81	32.43	33.57	89,386	33.157	-2.30%
1995-09-07	0	0.870	0.860	0.870	0.860	0.900	16,720,000	14,728,860	0.8809	33.19	32.81	33.19	32.81	34.33	438,280	33.606	1.16%
1995-09-06	0	0.860	0.860	0.870	0.810	0.870	12,748,000	10,788,080	0.8463	32.81	32.81	33.19	30.90	33.19	334,162	32.284	7.50%
1995-09-05	0	0.800	0.790	0.800	0.780	0.800	1,702,000	1,353,960	0.7955	30.52	30.14	30.52	29.76	30.52	44,614	30.348	1.27%
1995-09-04	0	0.790	0.780	0.790	0.780	0.840	5,584,000	4,585,420	0.8212	30.14	29.76	30.14	29.76	32.05	146,373	31.327	-3.66%
1995-09-01	0	0.820	0.810	0.820	0.760	0.830	12,540,000	9,895,880	0.7891	31.28	30.90	31.28	28.99	31.66	328,710	30.105	5.13%
1995-08-31	0	0.780	0.770	0.780	0.730	0.790	8,880,000	6,831,800	0.7693	29.76	29.37	29.76	27.85	30.14	232,771	29.350	-2.50%
1995-08-30	0	0.800	0.800	0.810	0.780	0.830	1,376,000	1,097,780	0.7978	30.52	30.52	30.90	29.76	31.66	36,069	30.436	-1.23%
1995-08-29	0	0.810	0.810	0.820	0.810	0.860	2,406,000	1,981,320	0.8235	30.90	30.90	31.28	30.90	32.81	63,068	31.415	-4.71%
1995-08-25	0	0.850	0.840	0.860	0.850	0.890	2,342,000	2,032,520	0.8679	32.43	32.05	32.81	32.43	33.95	61,391	33.108	0.00%
1995-08-24	0	0.850	0.840	0.850	0.850	0.870	1,230,000	1,048,300	0.8523	32.43	32.05	32.43	32.43	33.19	32,242	32.514	-3.41%
1995-08-23	0	0.880	0.870	0.880	0.880	0.910	1,384,000	1,235,080	0.8924	33.57	33.19	33.57	33.57	34.72	36,279	34.044	-1.12%
1995-08-22	0	0.890	0.880	0.900	0.890	0.920	1,990,000	1,796,000	0.9025	33.95	33.57	34.33	33.95	35.10	52,164	34.430	-1.11%
1995-08-21	0	0.900	0.900	0.910	0.890	0.930	2,506,000	2,276,380	0.9084	34.33	34.33	34.72	33.95	35.48	65,690	34.654	-3.23%
1995-08-18	0	0.930	0.910	0.930	0.880	0.950	10,506,000	9,729,200	0.9261	35.48	34.72	35.48	33.57	36.24	275,393	35.328	3.33%
1995-08-17	0	0.900	0.890	0.900	0.900	1.010	17,586,000	17,112,640	0.9731	34.33	33.95	34.33	34.33	38.53	460,981	37.122	-6.25%
1995-08-16	0	0.960	0.950	0.960	0.830	0.960	15,926,000	14,670,600	0.9212	36.62	36.24	36.62	31.66	36.62	417,467	35.142	14.29%
1995-08-15	0	0.840	0.830	0.840	0.820	0.870	5,286,000	4,498,420	0.8510	32.05	31.66	32.05	31.28	33.19	138,562	32.465	3.70%
1995-08-14	0	0.810	0.800	0.820	0.790	0.840	3,878,000	3,161,460	0.8152	30.90	30.52	31.28	30.14	32.05	101,654	31.100	1.25%
1995-08-11	0	0.800	0.800	0.810	0.780	0.820	3,514,000	2,818,580	0.8021	30.52	30.52	30.90	29.76	31.28	92,112	30.599	-3.61%
1995-08-10	0	0.830	0.830	0.840	0.820	0.900	4,294,000	3,675,940	0.8561	31.66	31.66	32.05	31.28	34.33	112,558	32.658	-7.78%
1995-08-09	0	0.900	0.890	0.900	0.860	0.930	10,978,000	9,850,260	0.8973	34.33	33.95	34.33	32.81	35.48	287,766	34.230	1.12%
1995-08-08	0	0.890	0.880	0.910	0.890	1.100	33,068,000	33,029,840	0.9988	33.95	33.57	34.72	33.95	41.96	866,809	38.105

---

Copyright & disclaimer, Privacy policy

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

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

Back to top

---