Reliance Global Holdings Limited (BM): O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	00723	1991-07-18			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
2026-06-02	0	0.236	0.230	0.243	0.230	0.237	726,250	171,363	0.2360	0.236	0.230	0.243	0.230	0.237	726,250	0.2360	-2.88%
2026-06-01	0	0.243	0.242	0.250	0.243	0.250	1,923,999	479,767	0.2494	0.243	0.242	0.250	0.243	0.250	1,923,999	0.2494	2.53%
2026-05-29	0	0.237	0.236	0.237	0.237	0.246	1,233,000	300,195	0.2435	0.237	0.236	0.237	0.237	0.246	1,233,000	0.2435	-3.66%
2026-05-28	0	0.246	0.237	0.246	0.246	0.246	810,000	199,260	0.2460	0.246	0.237	0.246	0.246	0.246	810,000	0.2460	1.23%
2026-05-27	0	0.243	0.228	0.244	0.235	0.246	810,062	194,774	0.2404	0.243	0.228	0.244	0.235	0.246	810,062	0.2404	0.41%
2026-05-26	0	0.242	-	0.250	0.242	0.250	121,000	29,779	0.2461	0.242	-	0.250	0.242	0.250	121,000	0.2461	-2.02%
2026-05-22	0	0.247	0.242	0.247	0.240	0.250	631,500	154,921	0.2453	0.247	0.242	0.247	0.240	0.250	631,500	0.2453	-1.20%
2026-05-21	0	0.250	0.237	0.255	0.250	0.260	632,000	160,044	0.2532	0.250	0.237	0.255	0.250	0.260	632,000	0.2532	0.40%
2026-05-20	0	0.249	0.236	0.255	-	-	7,000	1,610	0.2300	0.249	0.236	0.255	-	-	7,000	0.2300	0.00%
2026-05-19	0	0.249	0.233	0.255	0.249	0.249	2,010,000	500,490	0.2490	0.249	0.233	0.255	0.249	0.249	2,010,000	0.2490	-0.40%
2026-05-18	0	0.250	0.231	0.255	0.249	0.255	930,750	233,658	0.2510	0.250	0.231	0.255	0.249	0.255	930,750	0.2510	0.00%
2026-05-15	0	0.250	0.245	0.250	0.245	0.275	12,464,500	3,365,320	0.2700	0.250	0.245	0.250	0.245	0.275	12,464,500	0.2700	-5.66%
2026-05-14	0	0.265	0.250	0.265	0.245	0.275	4,533,875	1,221,201	0.2694	0.265	0.250	0.265	0.245	0.275	4,533,875	0.2694	6.00%
2026-05-13	0	0.250	0.250	0.270	0.250	0.265	690,500	178,620	0.2587	0.250	0.250	0.270	0.250	0.265	690,500	0.2587	-5.66%
2026-05-12	0	0.265	0.255	0.265	0.260	0.265	194,700	51,211	0.2630	0.265	0.255	0.265	0.260	0.265	194,700	0.2630	0.00%
2026-05-11	0	0.265	0.255	0.265	0.250	0.270	1,770,000	467,700	0.2642	0.265	0.255	0.265	0.250	0.270	1,770,000	0.2642	6.43%
2026-05-08	0	0.249	0.228	0.250	0.242	0.265	4,386,750	1,093,660	0.2493	0.249	0.228	0.250	0.242	0.265	4,386,750	0.2493	0.40%
2026-05-07	0	0.248	0.242	0.249	0.240	0.248	2,670,000	651,060	0.2438	0.248	0.242	0.249	0.240	0.248	2,670,000	0.2438	4.64%
2026-05-06	0	0.237	0.225	0.238	0.236	0.237	870,000	205,680	0.2364	0.237	0.225	0.238	0.236	0.237	870,000	0.2364	0.42%
2026-05-05	0	0.236	0.223	0.236	-	-	0	0	-	0.236	0.223	0.236	-	-	0	-	0.00%
2026-05-04	0	0.236	0.225	0.236	0.233	0.237	570,500	134,538	0.2358	0.236	0.225	0.236	0.233	0.237	570,500	0.2358	7.27%
2026-04-30	0	0.220	0.219	0.238	0.220	0.226	600,000	135,300	0.2255	0.220	0.219	0.238	0.220	0.226	600,000	0.2255	-3.08%
2026-04-29	0	0.227	0.226	0.238	-	-	0	0	-	0.227	0.226	0.238	-	-	0	-	0.00%
2026-04-28	0	0.227	0.226	0.240	0.227	0.227	60,125	13,647	0.2270	0.227	0.226	0.240	0.227	0.227	60,125	0.2270	-0.44%
2026-04-27	0	0.228	0.226	0.228	0.228	0.230	90,575	20,737	0.2289	0.228	0.226	0.228	0.228	0.230	90,575	0.2289	0.00%
2026-04-24	0	0.228	0.223	0.238	0.228	0.235	690,000	161,040	0.2334	0.228	0.223	0.238	0.228	0.235	690,000	0.2334	0.88%
2026-04-23	0	0.226	0.219	0.226	0.226	0.226	60,125	13,586	0.2260	0.226	0.219	0.226	0.226	0.226	60,125	0.2260	0.00%
2026-04-22	0	0.226	0.222	0.230	0.221	0.230	1,560,000	352,770	0.2261	0.226	0.222	0.230	0.221	0.230	1,560,000	0.2261	0.00%
2026-04-21	0	0.226	0.226	0.235	0.223	0.232	10,291,250	2,309,701	0.2244	0.226	0.226	0.235	0.223	0.232	10,291,250	0.2244	-3.00%
2026-04-20	0	0.233	0.227	0.233	0.211	0.235	1,020,000	237,030	0.2324	0.233	0.227	0.233	0.211	0.235	1,020,000	0.2324	3.10%
2026-04-17	0	0.226	0.220	0.234	0.226	0.229	324,000	73,500	0.2269	0.226	0.220	0.234	0.226	0.229	324,000	0.2269	-3.83%
2026-04-16	0	0.235	0.234	0.235	0.234	0.238	960,000	227,010	0.2365	0.235	0.234	0.235	0.234	0.238	960,000	0.2365	2.17%
2026-04-15	0	0.230	0.224	0.232	0.230	0.238	481,000	112,767	0.2344	0.230	0.224	0.232	0.230	0.238	481,000	0.2344	-2.13%
2026-04-14	0	0.235	0.202	0.244	0.233	0.235	540,000	126,660	0.2346	0.235	0.202	0.244	0.233	0.235	540,000	0.2346	0.43%
2026-04-13	0	0.234	0.211	0.234	0.221	0.221	30,031	6,636	0.2210	0.234	0.211	0.234	0.221	0.221	30,031	0.2210	0.00%
2026-04-10	0	0.234	0.219	0.234	0.226	0.235	1,744,750	402,902	0.2309	0.234	0.219	0.234	0.226	0.235	1,744,750	0.2309	10.90%
2026-04-09	0	0.211	0.210	0.234	0.210	0.224	1,140,000	244,110	0.2141	0.211	0.210	0.234	0.210	0.224	1,140,000	0.2141	-6.22%
2026-04-08	0	0.225	0.212	0.235	0.225	0.235	840,000	192,690	0.2294	0.225	0.212	0.235	0.225	0.235	840,000	0.2294	-0.88%
2026-04-02	0	0.227	0.225	0.231	0.227	0.235	180,000	41,670	0.2315	0.227	0.225	0.231	0.227	0.235	180,000	0.2315	-3.40%
2026-04-01	0	0.235	0.231	0.232	0.216	0.235	1,290,600	296,474	0.2297	0.235	0.231	0.232	0.216	0.235	1,290,600	0.2297	11.90%
2026-03-31	0	0.210	0.205	0.207	0.200	0.212	2,970,000	613,410	0.2065	0.210	0.205	0.207	0.200	0.212	2,970,000	0.2065	-0.94%
2026-03-30	0	0.212	0.212	0.217	0.200	0.232	20,790,000	4,398,360	0.2116	0.212	0.212	0.217	0.200	0.232	20,790,000	0.2116	-7.42%
2026-03-27	0	0.229	0.229	0.243	0.220	0.295	15,240,000	3,692,760	0.2423	0.229	0.229	0.243	0.220	0.295	15,240,000	0.2423	-23.67%
2026-03-26	0	0.300	0.280	0.300	0.255	0.300	7,260,250	1,962,960	0.2704	0.300	0.280	0.300	0.255	0.300	7,260,250	0.2704	0.00%
2026-03-25	0	0.300	0.285	0.300	0.249	0.300	12,332,916	3,366,522	0.2730	0.300	0.285	0.300	0.249	0.300	12,332,916	0.2730	-11.76%
2026-03-24	0	0.340	0.285	0.335	0.232	0.345	8,130,000	2,123,460	0.2612	0.340	0.285	0.335	0.232	0.345	8,130,000	0.2612	51.79%
2026-03-23	0	0.224	0.224	0.241	0.221	0.248	270,000	64,710	0.2397	0.224	0.224	0.241	0.221	0.248	270,000	0.2397	-10.04%
2026-03-20	0	0.249	0.241	0.255	0.246	0.260	6,960,000	1,736,070	0.2494	0.249	0.241	0.255	0.246	0.260	6,960,000	0.2494	0.81%
2026-03-19	0	0.247	0.247	0.260	0.246	0.265	270,000	69,810	0.2586	0.247	0.247	0.260	0.246	0.265	270,000	0.2586	-6.79%
2026-03-18	0	0.265	0.248	0.265	0.255	0.265	450,000	115,650	0.2570	0.265	0.248	0.265	0.255	0.265	450,000	0.2570	3.92%
2026-03-17	0	0.255	0.255	0.260	0.255	0.260	455,498	116,540	0.2559	0.255	0.255	0.260	0.255	0.260	455,498	0.2559	0.00%
2026-03-16	0	0.255	0.224	0.255	0.239	0.255	704,125	174,000	0.2471	0.255	0.224	0.255	0.239	0.255	704,125	0.2471	6.69%
2026-03-13	0	0.239	0.238	0.245	0.217	0.243	2,163,125	509,925	0.2357	0.239	0.238	0.245	0.217	0.243	2,163,125	0.2357	11.16%
2026-03-12	0	0.215	0.210	0.218	0.180	0.255	15,436,500	3,509,992	0.2274	0.215	0.210	0.218	0.180	0.255	15,436,500	0.2274	-14.00%
2026-03-11	0	0.250	0.250	0.260	0.248	0.260	1,422,800	357,478	0.2512	0.250	0.250	0.260	0.248	0.260	1,422,800	0.2512	-3.85%
2026-03-10	0	0.260	0.242	0.260	0.240	0.260	875,075	213,650	0.2442	0.260	0.242	0.260	0.240	0.260	875,075	0.2442	13.04%
2026-03-09	0	0.230	0.230	0.244	0.226	0.246	1,230,000	293,820	0.2389	0.230	0.230	0.244	0.226	0.246	1,230,000	0.2389	-6.50%
2026-03-06	0	0.246	0.246	0.255	0.245	0.255	2,370,500	591,863	0.2497	0.246	0.246	0.255	0.245	0.255	2,370,500	0.2497	0.00%
2026-03-05	0	0.246	0.246	0.248	0.240	0.250	1,234,906	303,708	0.2459	0.246	0.246	0.248	0.240	0.250	1,234,906	0.2459	3.80%
2026-03-04	0	0.237	0.237	0.241	0.222	0.255	12,210,096	2,844,921	0.2330	0.237	0.237	0.241	0.222	0.255	12,210,096	0.2330	-7.06%
2026-03-03	0	0.255	0.246	0.260	0.246	0.265	10,650,000	2,707,200	0.2542	0.255	0.246	0.260	0.246	0.265	10,650,000	0.2542	0.00%
2026-03-02	0	0.255	0.250	0.260	0.250	0.265	2,280,000	584,400	0.2563	0.255	0.250	0.260	0.250	0.265	2,280,000	0.2563	0.00%
2026-02-27	0	0.255	0.255	0.265	0.248	0.265	4,212,250	1,065,778	0.2530	0.255	0.255	0.265	0.248	0.265	4,212,250	0.2530	-3.77%
2026-02-26	0	0.265	0.255	0.265	0.250	0.265	1,110,000	282,600	0.2546	0.265	0.255	0.265	0.250	0.265	1,110,000	0.2546	3.92%
2026-02-25	0	0.255	0.255	0.265	0.255	0.265	1,230,500	323,967	0.2633	0.255	0.255	0.265	0.255	0.265	1,230,500	0.2633	-3.77%
2026-02-24	0	0.265	0.260	0.265	0.265	0.280	1,211,500	332,125	0.2741	0.265	0.260	0.265	0.265	0.280	1,211,500	0.2741	-3.64%
2026-02-23	0	0.275	0.275	0.280	0.275	0.290	1,038,000	292,980	0.2823	0.275	0.275	0.280	0.275	0.290	1,038,000	0.2823	-5.17%
2026-02-20	0	0.290	0.280	0.290	0.270	0.290	600,000	165,900	0.2765	0.290	0.280	0.290	0.270	0.290	600,000	0.2765	9.43%
2026-02-16	0	0.265	0.265	0.270	0.265	0.265	74,291	19,472	0.2621	0.265	0.265	0.270	0.265	0.265	74,291	0.2621	0.00%
2026-02-13	0	0.265	0.255	0.265	0.250	0.265	2,994,000	767,340	0.2563	0.265	0.255	0.265	0.250	0.265	2,994,000	0.2563	0.00%
2026-02-12	0	0.265	0.260	0.270	0.260	0.265	330,000	85,950	0.2605	0.265	0.260	0.270	0.260	0.265	330,000	0.2605	1.92%
2026-02-11	0	0.260	0.255	0.260	0.260	0.265	1,165,124	304,230	0.2611	0.260	0.255	0.260	0.260	0.265	1,165,124	0.2611	0.00%
2026-02-10	0	0.260	0.255	0.260	0.260	0.265	1,980,000	517,500	0.2614	0.260	0.255	0.260	0.260	0.265	1,980,000	0.2614	0.00%
2026-02-09	0	0.260	0.250	0.260	0.255	0.270	3,451,375	910,224	0.2637	0.260	0.250	0.260	0.255	0.270	3,451,375	0.2637	1.96%
2026-02-06	0	0.255	0.246	0.255	0.248	0.290	22,269,600	5,896,616	0.2648	0.255	0.246	0.255	0.248	0.290	22,269,600	0.2648	2.41%
2026-02-05	0	0.249	0.246	0.255	0.246	0.260	9,270,000	2,311,500	0.2494	0.249	0.246	0.255	0.246	0.260	9,270,000	0.2494	-4.23%
2026-02-04	0	0.260	0.260	0.265	0.260	0.295	2,191,166	593,835	0.2710	0.260	0.260	0.265	0.260	0.295	2,191,166	0.2710	-1.89%
2026-02-03	0	0.265	0.260	0.280	0.255	0.290	3,840,000	1,039,650	0.2707	0.265	0.260	0.280	0.255	0.290	3,840,000	0.2707	3.92%
2026-02-02	0	0.255	0.250	0.270	0.250	0.280	5,889,395	1,532,272	0.2602	0.255	0.250	0.270	0.250	0.280	5,889,395	0.2602	-5.56%
2026-01-30	0	0.270	0.265	0.270	0.240	0.315	14,020,125	3,935,480	0.2807	0.270	0.265	0.270	0.240	0.315	14,020,125	0.2807	-11.48%
2026-01-29	0	0.305	0.305	0.315	0.305	0.305	60,000	18,300	0.3050	0.305	0.305	0.315	0.305	0.305	60,000	0.3050	-3.17%
2026-01-28	0	0.315	0.305	0.320	0.295	0.315	2,256,000	693,930	0.3076	0.315	0.305	0.320	0.295	0.315	2,256,000	0.3076	3.28%
2026-01-27	0	0.305	0.305	0.315	0.290	0.350	5,502,650	1,778,318	0.3232	0.305	0.305	0.315	0.290	0.350	5,502,650	0.3232	-1.61%
2026-01-26	0	0.310	0.300	0.310	0.310	0.310	183,750	56,850	0.3094	0.310	0.300	0.310	0.310	0.310	183,750	0.3094	0.00%
2026-01-23	0	0.310	0.310	0.320	0.305	0.320	1,001,471	309,562	0.3091	0.310	0.310	0.320	0.305	0.320	1,001,471	0.3091	3.33%
2026-01-22	0	0.300	0.300	0.305	0.300	0.305	570,000	173,550	0.3045	0.300	0.300	0.305	0.300	0.305	570,000	0.3045	-1.64%
2026-01-21	0	0.305	0.300	0.310	0.305	0.320	1,230,500	382,342	0.3107	0.305	0.300	0.310	0.305	0.320	1,230,500	0.3107	-1.61%
2026-01-20	0	0.310	0.305	0.320	0.295	0.310	2,310,000	709,950	0.3073	0.310	0.305	0.320	0.295	0.310	2,310,000	0.3073	3.33%
2026-01-19	0	0.300	0.300	0.310	-	-	2,500	712	0.2848	0.300	0.300	0.310	-	-	2,500	0.2848	0.00%
2026-01-16	0	0.300	0.300	0.320	-	-	0	0	-	0.300	0.300	0.320	-	-	0	-	0.00%
2026-01-15	0	0.300	0.295	0.315	0.300	0.310	906,426	277,142	0.3058	0.300	0.295	0.315	0.300	0.310	906,426	0.3058	0.00%
2026-01-14	0	0.300	0.300	0.310	0.280	0.330	10,562,250	3,178,597	0.3009	0.300	0.300	0.310	0.280	0.330	10,562,250	0.3009	-9.09%
2026-01-13	0	0.330	0.320	0.335	0.320	0.335	2,125,500	695,565	0.3272	0.330	0.320	0.335	0.320	0.335	2,125,500	0.3272	3.13%
2026-01-12	0	0.320	0.315	0.320	0.305	0.325	2,059,770	645,386	0.3133	0.320	0.315	0.320	0.305	0.325	2,059,770	0.3133	4.92%
2026-01-09	0	0.305	0.310	0.315	0.305	0.305	151,000	47,405	0.3139	0.305	0.310	0.315	0.305	0.305	151,000	0.3139	-4.69%
2026-01-08	0	0.320	0.305	0.320	0.285	0.340	13,327,375	4,280,501	0.3212	0.320	0.305	0.320	0.285	0.340	13,327,375	0.3212	1.59%
2026-01-07	0	0.315	0.300	0.315	0.315	0.315	1,500,000	472,500	0.3150	0.315	0.300	0.315	0.315	0.315	1,500,000	0.3150	0.00%
2026-01-06	0	0.315	0.310	0.320	0.310	0.315	870,000	271,650	0.3122	0.315	0.310	0.320	0.310	0.315	870,000	0.3122	3.28%
2026-01-05	0	0.305	0.300	0.310	0.295	0.305	1,895,081	568,175	0.2998	0.305	0.300	0.310	0.295	0.305	1,895,081	0.2998	3.39%
2026-01-02	0	0.295	0.290	0.300	0.275	0.325	6,594,437	1,968,251	0.2985	0.295	0.290	0.300	0.275	0.325	6,594,437	0.2985	-7.81%
2025-12-31	0	0.320	0.320	0.325	0.320	0.330	360,000	116,100	0.3225	0.320	0.320	0.325	0.320	0.330	360,000	0.3225	-3.03%
2025-12-30	0	0.330	0.325	0.330	0.315	0.330	1,833,125	589,541	0.3216	0.330	0.325	0.330	0.315	0.330	1,833,125	0.3216	3.13%
2025-12-29	0	0.320	0.320	0.325	0.295	0.330	12,524,750	3,926,207	0.3135	0.320	0.320	0.325	0.295	0.330	12,524,750	0.3135	0.00%
2025-12-24	0	0.320	0.320	0.325	0.320	0.340	4,915,313	1,615,513	0.3287	0.320	0.320	0.325	0.320	0.340	4,915,313	0.3287	-1.54%
2025-12-23	0	0.325	0.315	0.325	0.270	0.340	74,592,998	23,492,649	0.3149	0.325	0.315	0.325	0.270	0.340	74,592,998	0.3149	18.18%
2025-12-22	0	0.275	0.265	0.275	0.227	0.300	38,880,000	10,280,760	0.2644	0.275	0.265	0.275	0.227	0.300	38,880,000	0.2644	19.57%
2025-12-19	0	0.230	0.230	0.245	0.227	0.280	20,484,375	5,132,311	0.2505	0.230	0.230	0.245	0.227	0.280	20,484,375	0.2505	0.00%
2025-12-18	0	0.230	0.230	0.240	0.217	0.245	6,450,375	1,490,416	0.2311	0.230	0.230	0.240	0.217	0.245	6,450,375	0.2311	6.48%
2025-12-17	0	0.216	0.216	0.220	0.209	0.226	3,120,500	685,665	0.2197	0.216	0.216	0.220	0.209	0.226	3,120,500	0.2197	3.35%
2025-12-16	0	0.209	0.215	0.220	0.205	0.222	6,120,000	1,307,790	0.2137	0.209	0.215	0.220	0.205	0.222	6,120,000	0.2137	1.46%
2025-12-15	0	0.206	0.206	0.219	0.196	0.222	6,360,000	1,325,280	0.2084	0.206	0.206	0.219	0.196	0.222	6,360,000	0.2084	2.49%
2025-12-12	0	0.201	0.201	0.204	0.199	0.211	6,270,000	1,275,780	0.2035	0.201	0.201	0.204	0.199	0.211	6,270,000	0.2035	0.00%
2025-12-11	0	0.201	0.201	0.205	0.199	0.227	11,340,000	2,359,350	0.2081	0.201	0.201	0.205	0.199	0.227	11,340,000	0.2081	1.01%
2025-12-10	0	0.199	0.193	0.199	0.188	0.221	7,470,000	1,530,450	0.2049	0.199	0.193	0.199	0.188	0.221	7,470,000	0.2049	1.02%
2025-12-09	0	0.197	0.188	0.199	0.181	0.201	2,070,000	399,090	0.1928	0.197	0.188	0.199	0.181	0.201	2,070,000	0.1928	-0.51%
2025-12-08	0	0.198	0.197	0.199	0.195	0.209	4,020,000	806,520	0.2006	0.198	0.197	0.199	0.195	0.209	4,020,000	0.2006	-4.35%
2025-12-05	0	0.207	0.207	0.218	0.205	0.218	3,810,250	800,391	0.2101	0.207	0.207	0.218	0.205	0.218	3,810,250	0.2101	-4.17%
2025-12-04	0	0.216	0.215	0.220	0.214	0.223	990,250	213,592	0.2157	0.216	0.215	0.220	0.214	0.223	990,250	0.2157	0.93%
2025-12-03	0	0.214	0.214	0.221	0.204	0.226	4,800,000	1,049,490	0.2186	0.214	0.214	0.221	0.204	0.226	4,800,000	0.2186	4.39%
2025-12-02	0	0.205	0.203	0.215	0.200	0.221	6,003,750	1,260,738	0.2100	0.205	0.203	0.215	0.200	0.221	6,003,750	0.2100	-1.44%
2025-12-01	0	0.208	0.205	0.224	0.206	0.231	4,650,000	1,007,730	0.2167	0.208	0.205	0.224	0.206	0.231	4,650,000	0.2167	-3.26%
2025-11-28	0	0.215	0.214	0.215	0.214	0.227	1,710,000	371,760	0.2174	0.215	0.214	0.215	0.214	0.227	1,710,000	0.2174	4.37%
2025-11-27	0	0.206	0.206	0.223	0.205	0.224	4,410,000	933,720	0.2117	0.206	0.206	0.223	0.205	0.224	4,410,000	0.2117	-3.74%
2025-11-26	0	0.214	0.213	0.227	0.213	0.222	1,447,250	310,616	0.2146	0.214	0.213	0.227	0.213	0.222	1,447,250	0.2146	-1.83%
2025-11-25	0	0.218	0.215	0.218	0.214	0.227	2,885,599	633,002	0.2194	0.218	0.215	0.218	0.214	0.227	2,885,599	0.2194	-2.24%
2025-11-24	0	0.223	0.222	0.238	0.220	0.233	3,720,000	852,540	0.2292	0.223	0.222	0.238	0.220	0.233	3,720,000	0.2292	-0.89%
2025-11-21	0	0.225	0.225	0.234	0.222	0.245	4,260,000	992,880	0.2331	0.225	0.225	0.234	0.222	0.245	4,260,000	0.2331	-4.66%
2025-11-20	0	0.236	0.236	0.244	0.233	0.245	2,496,381	597,484	0.2393	0.236	0.236	0.244	0.233	0.245	2,496,381	0.2393	0.43%
2025-11-19	0	0.235	0.233	0.242	0.235	0.240	720,000	172,080	0.2390	0.235	0.233	0.242	0.235	0.240	720,000	0.2390	-2.08%
2025-11-18	0	0.240	0.239	0.240	0.233	0.245	1,980,000	480,660	0.2428	0.240	0.239	0.240	0.233	0.245	1,980,000	0.2428	3.45%
2025-11-17	0	0.232	0.232	0.241	0.232	0.241	1,200,000	283,410	0.2362	0.232	0.232	0.241	0.232	0.241	1,200,000	0.2362	-0.43%
2025-11-14	0	0.233	0.233	0.234	0.233	0.246	1,981,500	476,628	0.2405	0.233	0.233	0.234	0.233	0.246	1,981,500	0.2405	-3.32%
2025-11-13	0	0.241	0.241	0.244	0.236	0.255	53,091,000	11,744,652	0.2212	0.241	0.241	0.244	0.236	0.255	53,091,000	0.2212	3.43%
2025-11-12	0	0.233	0.233	0.236	0.233	0.246	1,230,687	294,423	0.2392	0.233	0.233	0.236	0.233	0.246	1,230,687	0.2392	-2.10%
2025-11-11	0	0.238	0.238	0.241	0.229	0.245	1,506,499	362,422	0.2406	0.238	0.238	0.241	0.229	0.245	1,506,499	0.2406	4.39%
2025-11-10	0	0.228	0.227	0.230	0.221	0.255	6,906,750	1,625,965	0.2354	0.228	0.227	0.230	0.221	0.255	6,906,750	0.2354	-7.69%
2025-11-07	0	0.247	0.231	0.247	0.237	0.247	1,620,000	393,090	0.2426	0.247	0.231	0.247	0.237	0.247	1,620,000	0.2426	3.35%
2025-11-06	0	0.239	0.234	0.239	0.235	0.248	690,000	166,170	0.2408	0.239	0.234	0.239	0.235	0.248	690,000	0.2408	0.00%
2025-11-05	0	0.239	0.231	0.239	0.232	0.249	1,921,250	456,747	0.2377	0.239	0.231	0.239	0.232	0.249	1,921,250	0.2377	1.27%
2025-11-04	0	0.236	0.236	0.244	0.230	0.249	4,520,000	1,082,970	0.2396	0.236	0.236	0.244	0.230	0.249	4,520,000	0.2396	-2.48%
2025-11-03	0	0.242	0.237	0.242	0.201	0.246	15,070,000	3,479,060	0.2309	0.242	0.237	0.242	0.201	0.246	15,070,000	0.2309	21.61%
2025-10-31	0	0.199	0.198	0.200	0.188	0.203	4,383,600	862,550	0.1968	0.199	0.198	0.200	0.188	0.203	4,383,600	0.1968	0.51%
2025-10-30	0	0.198	0.198	0.201	0.176	0.202	18,521,100	3,520,248	0.1901	0.198	0.198	0.201	0.176	0.202	18,521,100	0.1901	11.24%
2025-10-28	0	0.178	0.171	0.178	0.164	0.180	31,770,000	5,415,450	0.1705	0.178	0.171	0.178	0.164	0.180	31,770,000	0.1705	7.88%
2025-10-27	0	0.165	0.165	0.169	0.153	0.180	38,460,000	6,333,060	0.1647	0.165	0.165	0.169	0.153	0.180	38,460,000	0.1647	10.00%
2025-10-24	0	0.150	0.149	0.150	0.140	0.176	68,150,936	10,922,748	0.1603	0.150	0.149	0.150	0.140	0.176	68,150,936	0.1603	-5.06%
2025-10-23	0	0.158	0.157	0.158	0.150	0.210	59,641,999	10,374,595	0.1739	0.158	0.157	0.158	0.150	0.210	59,641,999	0.1739	-13.19%
2025-10-22	0	0.182	0.182	0.198	0.161	0.226	19,470,001	3,903,060	0.2005	0.182	0.182	0.198	0.161	0.226	19,470,001	0.2005	-8.08%
2025-10-21	0	0.198	0.198	0.199	0.197	0.270	29,162,750	6,544,246	0.2244	0.198	0.198	0.199	0.197	0.270	29,162,750	0.2244	-17.50%
2025-10-20	0	0.240	0.237	0.248	0.233	0.246	242,750	57,910	0.2386	0.240	0.237	0.248	0.233	0.246	242,750	0.2386	3.90%
2025-10-17	0	0.231	0.230	0.249	0.223	0.265	24,840,000	5,995,830	0.2414	0.231	0.230	0.249	0.223	0.265	24,840,000	0.2414	5.00%
2025-10-16	0	0.220	0.220	0.242	0.206	0.248	3,603,500	815,388	0.2263	0.220	0.220	0.242	0.206	0.248	3,603,500	0.2263	-8.33%
2025-10-15	0	0.240	0.228	0.250	0.220	0.250	6,690,250	1,592,599	0.2380	0.240	0.228	0.250	0.220	0.250	6,690,250	0.2380	13.21%
2025-10-14	0	0.212	0.212	0.216	0.199	0.260	9,900,000	2,204,550	0.2227	0.212	0.212	0.216	0.199	0.260	9,900,000	0.2227	-6.19%
2025-10-13	0	0.226	0.212	0.237	0.176	0.275	19,440,000	4,428,600	0.2278	0.226	0.212	0.237	0.176	0.275	19,440,000	0.2278	3.20%
2025-10-10	0	0.219	0.218	0.219	0.199	0.330	27,352,874	6,484,283	0.2371	0.219	0.218	0.219	0.199	0.330	27,352,874	0.2371	-33.64%
2025-10-09	0	0.330	0.320	0.335	0.330	0.350	1,068,000	364,380	0.3412	0.330	0.320	0.335	0.330	0.350	1,068,000	0.3412	-2.94%
2025-10-08	0	0.340	0.335	0.350	0.340	0.370	8,881,250	3,139,897	0.3535	0.340	0.335	0.350	0.340	0.370	8,881,250	0.3535	0.00%
2025-10-06	0	0.340	0.330	0.345	0.340	0.360	160,125	55,799	0.3485	0.340	0.330	0.345	0.340	0.360	160,125	0.3485	-5.56%
2025-10-03	0	0.360	0.355	0.365	0.315	0.360	5,562,370	1,950,636	0.3507	0.360	0.355	0.365	0.315	0.360	5,562,370	0.3507	14.29%
2025-10-02	0	0.315	0.310	0.325	0.310	0.330	1,380,000	447,600	0.3243	0.315	0.310	0.325	0.310	0.330	1,380,000	0.3243	-3.08%
2025-09-30	0	0.325	0.315	0.330	0.285	0.335	5,997,500	1,910,695	0.3186	0.325	0.315	0.330	0.285	0.335	5,997,500	0.3186	16.07%
2025-09-29	0	0.280	0.265	0.280	0.255	0.280	2,166,093	592,373	0.2735	0.280	0.265	0.280	0.255	0.280	2,166,093	0.2735	12.90%
2025-09-26	0	0.248	0.247	0.255	0.247	0.250	820,500	203,070	0.2475	0.248	0.247	0.255	0.247	0.250	820,500	0.2475	3.77%
2025-09-25	0	0.239	0.239	0.241	0.239	0.255	2,282,500	555,525	0.2434	0.239	0.239	0.241	0.239	0.255	2,282,500	0.2434	-1.24%
2025-09-24	0	0.242	0.242	0.249	0.220	0.360	32,821,205	8,329,500	0.2538	0.242	0.242	0.249	0.220	0.360	32,821,205	0.2538	-29.86%
2025-09-23	0	0.345	0.325	0.345	0.310	0.345	10,473,998	3,481,179	0.3324	0.345	0.325	0.345	0.310	0.345	10,473,998	0.3324	9.52%
2025-09-22	0	0.315	0.315	0.325	0.315	0.360	1,680,500	564,310	0.3358	0.315	0.315	0.325	0.315	0.360	1,680,500	0.3358	-4.55%
2025-09-19	0	0.330	0.330	0.345	0.310	0.350	19,351,903	6,486,736	0.3352	0.330	0.330	0.345	0.310	0.350	19,351,903	0.3352	-1.49%
2025-09-18	0	0.335	0.315	0.335	0.244	0.340	24,355,951	6,598,563	0.2709	0.335	0.315	0.335	0.244	0.340	24,355,951	0.2709	34.00%
2025-09-17	0	0.250	0.250	0.255	0.245	0.260	1,771,499	450,089	0.2541	0.250	0.250	0.255	0.245	0.260	1,771,499	0.2541	3.73%
2025-09-16	0	0.241	0.243	0.249	0.240	0.250	318,341	76,490	0.2403	0.241	0.243	0.249	0.240	0.250	318,341	0.2403	-0.82%
2025-09-15	0	0.243	0.240	0.255	0.242	0.244	1,654,999	401,854	0.2428	0.243	0.240	0.255	0.242	0.244	1,654,999	0.2428	2.10%
2025-09-12	0	0.238	0.234	0.238	0.226	0.240	2,102,468	486,323	0.2313	0.238	0.234	0.238	0.226	0.240	2,102,468	0.2313	-0.83%
2025-09-11	0	0.240	0.235	0.240	0.240	0.241	337,125	80,899	0.2400	0.240	0.235	0.240	0.240	0.241	337,125	0.2400	-0.41%
2025-09-10	0	0.241	0.241	0.247	0.241	0.249	840,000	206,850	0.2463	0.241	0.241	0.247	0.241	0.249	840,000	0.2463	-2.82%
2025-09-09	0	0.248	0.235	0.248	0.240	0.250	2,357,769	577,778	0.2451	0.248	0.235	0.248	0.240	0.250	2,357,769	0.2451	-2.75%
2025-09-08	0	0.255	0.250	0.260	0.249	0.255	900,000	225,270	0.2503	0.255	0.250	0.260	0.249	0.255	900,000	0.2503	0.00%
2025-09-05	0	0.255	0.247	0.255	0.245	0.255	2,214,812	550,205	0.2484	0.255	0.247	0.255	0.245	0.255	2,214,812	0.2484	2.82%
2025-09-04	0	0.248	0.246	0.249	0.248	0.248	90,000	22,320	0.2480	0.248	0.246	0.249	0.248	0.248	90,000	0.2480	0.81%
2025-09-03	0	0.246	0.240	0.246	0.239	0.249	1,380,000	336,240	0.2437	0.246	0.240	0.246	0.239	0.249	1,380,000	0.2437	2.93%
2025-09-02	0	0.239	0.239	0.247	0.239	0.246	480,000	116,970	0.2437	0.239	0.239	0.247	0.239	0.246	480,000	0.2437	-2.05%
2025-09-01	0	0.244	0.238	0.244	0.238	0.244	600,625	145,973	0.2430	0.244	0.238	0.244	0.238	0.244	600,625	0.2430	1.24%
2025-08-29	0	0.241	0.239	0.242	0.236	0.247	1,890,000	448,290	0.2372	0.241	0.239	0.242	0.236	0.247	1,890,000	0.2372	1.69%
2025-08-28	0	0.237	0.237	0.242	0.235	0.250	2,940,000	704,040	0.2395	0.237	0.237	0.242	0.235	0.250	2,940,000	0.2395	-3.27%
2025-08-27	0	0.245	0.240	0.245	0.245	0.310	14,463,250	3,928,137	0.2716	0.245	0.240	0.245	0.245	0.310	14,463,250	0.2716	-15.52%
2025-08-26	0	0.290	0.275	0.295	0.275	0.290	457,875	129,496	0.2828	0.290	0.275	0.295	0.275	0.290	457,875	0.2828	5.45%
2025-08-25	0	0.275	0.275	0.285	0.265	0.285	4,958,798	1,358,287	0.2739	0.275	0.275	0.285	0.265	0.285	4,958,798	0.2739	0.00%
2025-08-22	0	0.275	0.270	0.280	0.260	0.300	17,313,125	4,699,806	0.2715	0.275	0.270	0.280	0.260	0.300	17,313,125	0.2715	1.85%
2025-08-21	0	0.270	0.260	0.270	0.260	0.330	6,486,689	1,841,137	0.2838	0.270	0.260	0.270	0.260	0.330	6,486,689	0.2838	-12.90%
2025-08-20	0	0.310	0.310	0.315	0.310	0.325	332,187	107,445	0.3234	0.310	0.310	0.315	0.310	0.325	332,187	0.3234	0.00%
2025-08-19	0	0.310	0.310	0.320	0.310	0.335	1,410,625	449,587	0.3187	0.310	0.310	0.320	0.310	0.335	1,410,625	0.3187	-4.62%
2025-08-18	0	0.325	0.325	0.340	0.270	0.375	3,989,781	1,345,559	0.3373	0.325	0.325	0.340	0.270	0.375	3,989,781	0.3373	25.00%
2025-08-15	0	0.260	0.250	0.270	0.250	0.260	420,000	106,200	0.2529	0.260	0.250	0.270	0.250	0.260	420,000	0.2529	-3.70%
2025-08-14	0	0.270	0.265	0.270	0.270	0.270	364,708	98,389	0.2698	0.270	0.265	0.270	0.270	0.270	364,708	0.2698	0.00%
2025-08-13	0	0.270	0.270	0.280	0.260	0.280	1,085,246	289,196	0.2665	0.270	0.270	0.280	0.260	0.280	1,085,246	0.2665	-3.57%
2025-08-12	0	0.280	0.270	0.280	0.265	0.280	936,062	253,965	0.2713	0.280	0.270	0.280	0.265	0.280	936,062	0.2713	-1.75%
2025-08-11	0	0.285	0.285	0.295	0.285	0.305	414,000	122,670	0.2963	0.285	0.285	0.295	0.285	0.305	414,000	0.2963	-6.56%
2025-08-08	0	0.305	0.295	0.310	0.305	0.305	60,501	18,447	0.3049	0.305	0.295	0.310	0.305	0.305	60,501	0.3049	1.67%
2025-08-07	0	0.300	0.290	0.310	0.285	0.320	1,409,988	426,746	0.3027	0.300	0.290	0.310	0.285	0.320	1,409,988	0.3027	-3.23%
2025-08-06	0	0.310	0.310	0.325	0.310	0.335	571,718	182,765	0.3197	0.310	0.310	0.325	0.310	0.335	571,718	0.3197	-1.59%
2025-08-05	0	0.315	0.315	0.330	0.305	0.400	5,149,000	1,744,490	0.3388	0.315	0.315	0.330	0.305	0.400	5,149,000	0.3388	-1.56%
2025-08-04	0	0.320	0.315	0.330	0.315	0.420	8,493,000	2,945,700	0.3468	0.320	0.315	0.330	0.315	0.420	8,493,000	0.3468	-22.89%
2025-08-01	0	0.415	0.335	0.415	0.320	0.415	1,170,000	423,750	0.3622	0.415	0.335	0.415	0.320	0.415	1,170,000	0.3622	1.22%
2025-07-31	0	0.410	0.360	0.410	0.410	0.410	150,000	61,500	0.4100	0.410	0.360	0.410	0.410	0.410	150,000	0.4100	2.50%
2025-07-30	0	0.400	0.370	0.410	0.400	0.410	143,125	56,393	0.3940	0.400	0.370	0.410	0.400	0.410	143,125	0.3940	-2.44%
2025-07-29	0	0.410	0.370	0.410	0.365	0.420	331,625	131,228	0.3957	0.410	0.370	0.410	0.365	0.420	331,625	0.3957	12.33%
2025-07-28	0	0.365	0.345	0.390	-	-	721	235	0.3259	0.365	0.345	0.390	-	-	721	0.3259	0.00%
2025-07-25	0	0.365	0.350	0.390	0.345	0.390	2,403,750	850,537	0.3538	0.365	0.350	0.390	0.345	0.390	2,403,750	0.3538	1.39%
2025-07-24	0	0.360	0.360	0.370	0.355	0.365	1,565,625	564,262	0.3604	0.360	0.360	0.370	0.355	0.365	1,565,625	0.3604	-7.69%
2025-07-23	0	0.390	0.385	0.390	0.375	0.400	882,875	339,842	0.3849	0.390	0.385	0.390	0.375	0.400	882,875	0.3849	-1.27%
2025-07-22	0	0.395	0.385	0.400	0.385	0.395	268,625	104,648	0.3896	0.395	0.385	0.400	0.385	0.395	268,625	0.3896	2.60%
2025-07-21	0	0.385	0.380	0.400	0.385	0.420	918,000	358,800	0.3908	0.385	0.380	0.400	0.385	0.420	918,000	0.3908	-3.75%
2025-07-18	0	0.400	0.385	0.420	0.400	0.420	462,625	186,727	0.4036	0.400	0.385	0.420	0.400	0.420	462,625	0.4036	0.00%
2025-07-17	0	0.400	0.385	0.420	0.380	0.400	262,999	101,279	0.3851	0.400	0.385	0.420	0.380	0.400	262,999	0.3851	-1.23%
2025-07-16	0	0.405	0.370	0.410	0.380	0.430	1,737,000	690,240	0.3974	0.405	0.370	0.410	0.380	0.430	1,737,000	0.3974	5.19%
2025-07-15	0	0.385	0.380	0.410	0.385	0.385	32,000	12,290	0.3841	0.385	0.380	0.410	0.385	0.385	32,000	0.3841	-3.75%
2025-07-14	0	0.400	0.400	0.405	0.345	0.400	1,478,156	575,158	0.3891	0.400	0.400	0.405	0.345	0.400	1,478,156	0.3891	-1.23%
2025-07-11	0	0.405	0.395	0.405	0.395	0.405	795,750	317,497	0.3990	0.405	0.395	0.405	0.395	0.405	795,750	0.3990	0.00%
2025-07-10	0	0.405	0.405	0.420	0.405	0.430	1,836,000	747,240	0.4070	0.405	0.405	0.420	0.405	0.430	1,836,000	0.4070	-3.57%
2025-07-09	0	0.420	0.420	0.445	0.410	0.450	2,803,083	1,194,329	0.4261	0.420	0.420	0.445	0.410	0.450	2,803,083	0.4261	-4.55%
2025-07-08	0	0.440	0.420	0.445	0.425	0.460	1,817,000	799,003	0.4397	0.440	0.420	0.445	0.425	0.460	1,817,000	0.4397	-3.30%
2025-07-07	0	0.455	0.445	0.460	0.450	0.470	3,416,650	1,573,215	0.4605	0.455	0.445	0.460	0.450	0.470	3,416,650	0.4605	-2.15%
2025-07-04	0	0.465	0.450	0.465	0.420	0.490	3,413,625	1,526,261	0.4471	0.465	0.450	0.465	0.420	0.490	3,413,625	0.4471	1.09%
2025-07-03	0	0.460	0.460	0.475	0.455	0.500	1,833,798	871,322	0.4751	0.460	0.460	0.475	0.455	0.500	1,833,798	0.4751	-7.07%
2025-07-02	0	0.495	0.475	0.495	0.400	0.570	11,720,374	5,816,740	0.4963	0.495	0.475	0.495	0.400	0.570	11,720,374	0.4963	26.92%
2025-06-30	0	0.390	0.385	0.420	0.320	0.430	7,960,500	3,048,025	0.3829	0.390	0.385	0.420	0.320	0.430	7,960,500	0.3829	21.87%
2025-06-27	0	0.320	0.320	0.330	0.290	0.335	3,780,374	1,189,769	0.3147	0.320	0.320	0.330	0.290	0.335	3,780,374	0.3147	6.67%
2025-06-26	0	0.300	0.290	0.295	0.270	0.300	855,250	239,562	0.2801	0.300	0.290	0.295	0.270	0.300	855,250	0.2801	5.26%
2025-06-25	0	0.285	0.280	0.300	0.270	0.300	989,000	282,271	0.2854	0.285	0.280	0.300	0.270	0.300	989,000	0.2854	0.00%
2025-06-24	0	0.285	0.285	0.290	0.275	0.315	2,298,000	654,030	0.2846	0.285	0.285	0.290	0.275	0.315	2,298,000	0.2846	0.00%
2025-06-23	0	0.285	0.270	0.295	0.250	0.320	7,830,750	2,249,567	0.2873	0.285	0.270	0.295	0.250	0.320	7,830,750	0.2873	0.00%
2025-06-20	0	0.285	0.275	0.285	0.201	0.340	12,604,774	3,427,462	0.2719	0.285	0.275	0.285	0.201	0.340	12,604,774	0.2719	42.50%
2025-06-19	0	0.200	0.198	0.220	0.180	0.200	4,842,000	920,874	0.1902	0.200	0.198	0.220	0.180	0.200	4,842,000	0.1902	9.89%
2025-06-18	0	0.182	0.180	0.187	0.156	0.185	6,606,125	1,145,874	0.1735	0.182	0.180	0.187	0.156	0.185	6,606,125	0.1735	17.42%
2025-06-17	0	0.155	0.155	0.171	0.150	0.200	15,030,000	2,492,010	0.1658	0.155	0.155	0.171	0.150	0.200	15,030,000	0.1658	9.93%
2025-06-16	0	0.141	0.141	0.144	0.100	0.154	6,875,965	905,849	0.1317	0.141	0.141	0.144	0.100	0.154	6,875,965	0.1317	31.78%
2025-06-13	0	0.107	0.102	0.107	0.107	0.128	8,611,375	1,007,888	0.1170	0.107	0.102	0.107	0.107	0.128	8,611,375	0.1170	-9.32%
2025-06-12	0	0.118	0.118	0.122	0.118	0.125	7,290,000	892,890	0.1225	0.118	0.118	0.122	0.118	0.125	7,290,000	0.1225	-1.67%
2025-06-11	0	0.120	0.114	0.146	0.120	0.147	4,613,250	580,843	0.1259	0.120	0.114	0.146	0.120	0.147	4,613,250	0.1259	-5.51%
2025-06-10	0	0.127	0.127	0.133	0.125	0.133	991,500	128,130	0.1292	0.127	0.127	0.133	0.125	0.133	991,500	0.1292	-4.51%
2025-06-09	0	0.133	0.130	0.134	0.130	0.146	4,440,000	590,670	0.1330	0.133	0.130	0.134	0.130	0.146	4,440,000	0.1330	-8.90%
2025-06-06	0	0.146	0.145	0.153	0.146	0.160	4,162,500	633,540	0.1522	0.146	0.145	0.153	0.146	0.160	4,162,500	0.1522	-3.31%
2025-06-05	0	0.151	0.150	0.159	0.151	0.162	6,396,000	1,003,782	0.1569	0.151	0.150	0.159	0.151	0.162	6,396,000	0.1569	-6.21%
2025-06-04	0	0.161	0.158	0.168	0.158	0.169	3,900,000	623,970	0.1600	0.161	0.158	0.168	0.158	0.169	3,900,000	0.1600	0.63%
2025-06-03	0	0.160	0.160	0.173	0.159	0.178	10,920,062	1,792,000	0.1641	0.160	0.160	0.173	0.159	0.178	10,920,062	0.1641	-1.84%
2025-06-02	0	0.163	0.163	0.178	0.163	0.166	510,000	83,310	0.1634	0.163	0.163	0.178	0.163	0.166	510,000	0.1634	-1.81%
2025-05-30	0	0.166	0.166	0.178	0.166	0.172	2,400,500	403,461	0.1681	0.166	0.166	0.178	0.166	0.172	2,400,500	0.1681	-3.49%
2025-05-29	0	0.172	0.172	0.200	0.172	0.176	300,000	51,900	0.1730	0.172	0.172	0.200	0.172	0.176	300,000	0.1730	-2.27%
2025-05-28	0	0.176	0.174	0.200	0.171	0.181	1,470,000	258,660	0.1760	0.176	0.174	0.200	0.171	0.181	1,470,000	0.1760	4.14%
2025-05-27	0	0.169	0.169	-	0.169	0.169	91,375	15,428	0.1688	0.169	0.169	-	0.169	0.169	91,375	0.1688	0.00%
2025-05-26	0	0.169	0.169	-	0.169	0.180	1,220,000	216,270	0.1773	0.169	0.169	-	0.169	0.180	1,220,000	0.1773	-3.98%
2025-05-23	0	0.176	0.175	0.185	0.170	0.186	600,000	109,170	0.1820	0.176	0.175	0.185	0.170	0.186	600,000	0.1820	6.67%
2025-05-22	0	0.165	0.165	0.170	0.165	0.170	903,000	150,900	0.1671	0.165	0.165	0.170	0.165	0.170	903,000	0.1671	0.00%
2025-05-21	0	0.165	0.165	0.179	0.165	0.184	420,000	70,260	0.1673	0.165	0.165	0.179	0.165	0.184	420,000	0.1673	-8.84%
2025-05-20	0	0.181	0.174	0.182	0.175	0.189	607,000	109,931	0.1811	0.181	0.174	0.182	0.175	0.189	607,000	0.1811	-9.50%
2025-05-19	0	0.200	0.185	0.200	0.200	0.200	648,998	129,419	0.1994	0.200	0.185	0.200	0.200	0.200	648,998	0.1994	0.00%
2025-05-16	0	0.200	0.172	-	-	-	0	0	-	0.200	0.172	-	-	-	0	-	0.00%
2025-05-15	0	0.200	0.171	-	-	-	0	0	-	0.200	0.171	-	-	-	0	-	0.00%
2025-05-14	0	0.200	0.200	-	0.200	0.210	70,000	14,120	0.2017	0.200	0.200	-	0.200	0.210	70,000	0.2017	-4.31%
2025-05-13	0	0.209	0.179	-	-	-	0	0	-	0.209	0.179	-	-	-	0	-	0.00%
2025-05-12	0	0.209	0.188	-	0.209	0.209	40,900	8,258	0.2019	0.209	0.188	-	0.209	0.209	40,900	0.2019	2.96%
2025-05-09	0	0.203	0.203	-	0.202	0.202	36,625	7,232	0.1975	0.203	0.203	-	0.202	0.202	36,625	0.1975	0.50%
2025-05-08	0	0.202	0.202	-	-	-	15,499	3,037	0.1959	0.202	0.202	-	-	-	15,499	0.1959	0.00%
2025-05-07	0	0.202	0.202	-	-	-	7,999	1,559	0.1949	0.202	0.202	-	-	-	7,999	0.1949	2.02%
2025-05-06	0	0.198	0.187	-	0.181	0.198	245,498	46,595	0.1898	0.198	0.187	-	0.181	0.198	245,498	0.1898	-2.46%
2025-05-02	0	0.203	0.171	0.250	-	-	30,000	6,090	0.2030	0.203	0.171	0.250	-	-	30,000	0.2030	0.00%
2025-04-30	0	0.203	0.190	0.203	0.203	0.204	62,282	12,657	0.2032	0.203	0.190	0.203	0.203	0.204	62,282	0.2032	-10.96%
2025-04-29	0	0.228	0.210	0.228	0.199	0.228	276,000	58,272	0.2111	0.228	0.210	0.228	0.199	0.228	276,000	0.2111	6.05%
2025-04-28	0	0.215	0.207	0.250	0.209	0.215	64,000	13,520	0.2113	0.215	0.207	0.250	0.209	0.215	64,000	0.2113	-8.12%
2025-04-25	0	0.234	0.193	0.249	-	-	0	0	-	0.234	0.193	0.249	-	-	0	-	0.00%
2025-04-24	0	0.234	0.190	0.245	-	-	1,480	281	0.1899	0.234	0.190	0.245	-	-	1,480	0.1899	0.00%
2025-04-23	0	0.234	0.203	0.245	-	-	0	0	-	0.234	0.203	0.245	-	-	0	-	0.00%
2025-04-22	0	0.234	0.182	0.250	-	-	750	147	0.1960	0.234	0.182	0.250	-	-	750	0.1960	0.00%
2025-04-17	0	0.234	0.190	0.234	-	-	2,143	375	0.1750	0.234	0.190	0.234	-	-	2,143	0.1750	0.00%
2025-04-16	0	0.234	0.200	0.233	0.234	0.234	120,000	28,170	0.2348	0.234	0.200	0.233	0.234	0.234	120,000	0.2348	-0.43%
2025-04-15	0	0.235	-	0.246	0.235	0.235	30,500	7,161	0.2348	0.235	-	0.246	0.235	0.235	30,500	0.2348	-6.00%
2025-04-14	0	0.250	-	0.249	-	-	2,000	432	0.2160	0.250	-	0.249	-	-	2,000	0.2160	0.00%
2025-04-11	0	0.250	-	0.249	-	-	125	28	0.2240	0.250	-	0.249	-	-	125	0.2240	0.00%
2025-04-10	0	0.250	-	0.250	0.250	0.255	120,000	30,150	0.2513	0.250	-	0.250	0.250	0.255	120,000	0.2513	-1.96%
2025-04-09	0	0.255	-	0.265	-	-	0	0	-	0.255	-	0.265	-	-	0	-	0.00%
2025-04-08	0	0.255	-	0.265	-	-	500	117	0.2340	0.255	-	0.265	-	-	500	0.2340	0.00%
2025-04-07	0	0.255	-	0.265	-	-	0	0	-	0.255	-	0.265	-	-	0	-	0.00%
2025-04-03	0	0.255	-	0.265	0.255	0.255	38,250	9,630	0.2518	0.255	-	0.265	0.255	0.255	38,250	0.2518	0.00%
2025-04-02	0	0.255	0.255	0.265	0.250	0.265	194,625	49,500	0.2543	0.255	0.255	0.265	0.250	0.265	194,625	0.2543	-5.56%
2025-04-01	0	0.270	-	0.270	-	-	0	0	-	0.270	-	0.270	-	-	0	-	0.00%
2025-03-31	0	0.270	-	0.270	-	-	0	0	-	0.270	-	0.270	-	-	0	-	0.00%
2025-03-28	0	0.270	-	0.270	0.270	0.270	30,500	8,225	0.2697	0.270	-	0.270	0.270	0.270	30,500	0.2697	0.00%
2025-03-27	0	0.270	0.240	0.270	-	-	1,010	237	0.2347	0.270	0.240	0.270	-	-	1,010	0.2347	0.00%
2025-03-26	0	0.270	-	0.270	0.260	0.270	1,740,000	458,550	0.2635	0.270	-	0.270	0.260	0.270	1,740,000	0.2635	1.89%
2025-03-25	0	0.265	0.255	0.265	0.255	0.265	4,200,000	1,095,900	0.2609	0.265	0.255	0.265	0.255	0.265	4,200,000	0.2609	0.00%
2025-03-24	0	0.265	0.260	0.265	0.260	0.285	11,520,000	3,121,500	0.2710	0.265	0.260	0.265	0.260	0.285	11,520,000	0.2710	-5.36%
2025-03-21	0	0.280	0.265	0.280	0.255	0.285	9,692,500	2,689,070	0.2774	0.280	0.265	0.280	0.255	0.285	9,692,500	0.2774	-1.75%
2025-03-20	0	0.285	0.260	0.280	0.260	0.295	7,550,498	2,162,394	0.2864	0.285	0.260	0.280	0.260	0.295	7,550,498	0.2864	1.79%
2025-03-19	0	0.280	0.255	0.285	0.270	0.330	368,250	110,138	0.2991	0.280	0.255	0.285	0.270	0.330	368,250	0.2991	-3.45%
2025-03-18	0	0.290	0.255	0.330	0.250	0.350	948,912	277,114	0.2920	0.290	0.255	0.330	0.250	0.350	948,912	0.2920	13.73%
2025-03-17	0	0.255	0.202	0.290	-	-	3,998	899	0.2249	0.255	0.202	0.290	-	-	3,998	0.2249	0.00%
2025-03-14	0	0.255	-	0.260	0.250	0.250	31,250	7,800	0.2496	0.255	-	0.260	0.250	0.250	31,250	0.2496	0.00%
2025-03-13	0	0.255	0.255	0.265	0.250	0.255	95,810	24,049	0.2510	0.255	0.255	0.265	0.250	0.255	95,810	0.2510	-7.27%
2025-03-12	0	0.275	0.245	0.280	-	-	0	0	-	0.275	0.245	0.280	-	-	0	-	0.00%
2025-03-11	0	0.275	0.235	0.285	-	-	625	150	0.2400	0.275	0.235	0.285	-	-	625	0.2400	0.00%
2025-03-10	0	0.275	0.255	0.285	0.275	0.285	748,999	209,744	0.2800	0.275	0.255	0.285	0.275	0.285	748,999	0.2800	-3.51%
2025-03-07	0	0.285	0.285	0.290	0.285	0.285	360,500	102,732	0.2850	0.285	0.285	0.290	0.285	0.285	360,500	0.2850	0.00%
2025-03-06	0	0.285	0.280	0.285	0.285	0.310	898,973	264,693	0.2944	0.285	0.280	0.285	0.285	0.310	898,973	0.2944	-3.39%
2025-03-05	0	0.295	0.285	0.300	0.285	0.295	390,000	114,750	0.2942	0.295	0.285	0.300	0.285	0.295	390,000	0.2942	0.00%
2025-03-04	0	0.295	0.285	0.295	0.285	0.295	450,500	131,835	0.2926	0.295	0.285	0.295	0.285	0.295	450,500	0.2926	-1.67%
2025-03-03	0	0.300	0.295	0.315	0.275	0.325	17,643,354	5,651,597	0.3203	0.300	0.295	0.315	0.275	0.325	17,643,354	0.3203	1.69%
2025-02-28	0	0.295	0.285	0.295	0.290	0.295	421,031	124,023	0.2946	0.295	0.285	0.295	0.290	0.295	421,031	0.2946	-3.28%
2025-02-27	0	0.305	0.280	0.300	0.295	0.315	930,000	283,800	0.3052	0.305	0.280	0.300	0.295	0.315	930,000	0.3052	-3.17%
2025-02-26	0	0.315	0.300	0.315	0.295	0.315	601,056	184,045	0.3062	0.315	0.300	0.315	0.295	0.315	601,056	0.3062	3.28%
2025-02-25	0	0.305	0.285	0.305	0.280	0.325	1,680,000	506,550	0.3015	0.305	0.285	0.305	0.280	0.325	1,680,000	0.3015	-7.58%
2025-02-24	0	0.330	0.295	0.330	0.290	0.330	2,151,073	662,989	0.3082	0.330	0.295	0.330	0.290	0.330	2,151,073	0.3082	10.00%
2025-02-21	0	0.300	0.285	0.300	0.305	0.305	333,000	101,465	0.3047	0.300	0.285	0.300	0.305	0.305	333,000	0.3047	-1.64%
2025-02-20	0	0.305	0.290	0.310	0.300	0.320	11,029,146	3,364,577	0.3051	0.305	0.290	0.310	0.300	0.320	11,029,146	0.3051	1.67%
2025-02-19	0	0.300	0.285	0.300	0.300	0.300	363,875	109,031	0.2996	0.300	0.285	0.300	0.300	0.300	363,875	0.2996	-3.23%
2025-02-18	0	0.310	0.285	0.310	0.290	0.310	482,275	142,211	0.2949	0.310	0.285	0.310	0.290	0.310	482,275	0.2949	6.90%
2025-02-17	0	0.290	0.290	0.295	0.285	0.295	434,000	127,155	0.2930	0.290	0.290	0.295	0.285	0.295	434,000	0.2930	-3.33%
2025-02-14	0	0.300	0.285	0.300	0.300	0.300	362,406	108,639	0.2998	0.300	0.285	0.300	0.300	0.300	362,406	0.2998	-1.64%
2025-02-13	0	0.305	0.285	0.300	0.285	0.305	625,724	186,752	0.2985	0.305	0.285	0.300	0.285	0.305	625,724	0.2985	-1.61%
2025-02-12	0	0.310	0.290	0.310	0.305	0.310	349,500	106,070	0.3035	0.310	0.290	0.310	0.305	0.310	349,500	0.3035	0.00%
2025-02-11	0	0.310	0.290	0.310	0.285	0.310	603,500	183,495	0.3041	0.310	0.290	0.310	0.285	0.310	603,500	0.3041	0.00%
2025-02-10	0	0.310	0.290	0.310	0.295	0.310	1,590,000	489,750	0.3080	0.310	0.290	0.310	0.295	0.310	1,590,000	0.3080	5.08%
2025-02-07	0	0.295	0.275	0.300	0.270	0.300	550,987	161,606	0.2933	0.295	0.275	0.300	0.270	0.300	550,987	0.2933	-4.84%
2025-02-06	0	0.310	0.290	0.310	0.300	0.310	630,000	194,100	0.3081	0.310	0.290	0.310	0.300	0.310	630,000	0.3081	-1.59%
2025-02-05	0	0.315	0.285	0.315	0.285	0.315	705,497	209,614	0.2971	0.315	0.285	0.315	0.285	0.315	705,497	0.2971	5.00%
2025-02-04	0	0.300	0.290	0.300	0.290	0.310	904,334	271,016	0.2997	0.300	0.290	0.300	0.290	0.310	904,334	0.2997	-6.25%
2025-02-03	0	0.320	0.290	0.320	0.290	0.320	934,500	290,442	0.3108	0.320	0.290	0.320	0.290	0.320	934,500	0.3108	-3.03%
2025-01-28	0	0.330	0.290	0.320	0.295	0.335	630,000	204,150	0.3240	0.330	0.290	0.320	0.295	0.335	630,000	0.3240	-1.49%
2025-01-27	0	0.335	0.260	0.330	0.270	0.340	1,759,692	519,006	0.2949	0.335	0.260	0.330	0.270	0.340	1,759,692	0.2949	21.82%
2025-01-24	0	0.275	0.260	0.275	0.260	0.280	692,375	191,243	0.2762	0.275	0.260	0.275	0.260	0.280	692,375	0.2762	0.00%
2025-01-23	0	0.275	0.255	0.280	0.270	0.295	572,500	162,175	0.2833	0.275	0.255	0.280	0.270	0.295	572,500	0.2833	-3.51%
2025-01-22	0	0.285	0.260	0.290	0.265	0.290	738,000	210,600	0.2854	0.285	0.260	0.290	0.265	0.290	738,000	0.2854	-3.39%
2025-01-21	0	0.295	0.260	0.295	0.285	0.295	870,000	248,550	0.2857	0.295	0.260	0.295	0.285	0.295	870,000	0.2857	9.26%
2025-01-20	0	0.270	0.260	0.270	0.260	0.275	1,170,375	314,797	0.2690	0.270	0.260	0.270	0.260	0.275	1,170,375	0.2690	-5.26%
2025-01-17	0	0.285	0.270	0.285	0.285	0.295	990,000	286,800	0.2897	0.285	0.270	0.285	0.285	0.295	990,000	0.2897	-1.72%
2025-01-16	0	0.290	0.275	0.300	0.285	0.295	874,000	254,050	0.2907	0.290	0.275	0.300	0.285	0.295	874,000	0.2907	-4.92%
2025-01-15	0	0.305	0.265	0.290	0.250	0.335	2,530,874	753,530	0.2977	0.305	0.265	0.290	0.250	0.335	2,530,874	0.2977	-8.96%
2025-01-14	0	0.335	0.310	0.335	0.330	0.335	1,200,000	400,200	0.3335	0.335	0.310	0.335	0.330	0.335	1,200,000	0.3335	-1.47%
2025-01-13	0	0.340	0.320	0.345	0.330	0.340	2,316,000	770,010	0.3325	0.340	0.320	0.345	0.330	0.340	2,316,000	0.3325	0.00%
2025-01-10	0	0.340	0.325	0.340	0.275	0.345	2,448,000	812,280	0.3318	0.340	0.325	0.340	0.275	0.345	2,448,000	0.3318	3.03%
2025-01-09	0	0.330	0.295	0.335	0.290	0.340	1,776,000	537,960	0.3029	0.330	0.295	0.335	0.290	0.340	1,776,000	0.3029	-2.94%
2025-01-08	0	0.340	0.295	0.340	0.295	0.350	2,134,625	707,718	0.3315	0.340	0.295	0.340	0.295	0.350	2,134,625	0.3315	-2.86%
2025-01-07	0	0.350	0.335	0.350	0.335	0.355	3,625,125	1,262,003	0.3481	0.350	0.335	0.350	0.335	0.355	3,625,125	0.3481	-4.11%
2025-01-06	0	0.365	0.305	0.350	0.285	0.370	4,876,375	1,677,582	0.3440	0.365	0.305	0.350	0.285	0.370	4,876,375	0.3440	10.61%
2025-01-03	0	0.330	0.265	0.330	0.223	0.330	4,038,000	1,056,480	0.2616	0.330	0.265	0.330	0.223	0.330	4,038,000	0.2616	38.66%
2025-01-02	0	0.238	0.203	0.238	0.220	0.241	1,003,333	227,265	0.2265	0.238	0.203	0.238	0.220	0.241	1,003,333	0.2265	3.03%
2024-12-31	0	0.231	0.229	0.247	0.231	0.231	150,638	34,719	0.2305	0.231	0.229	0.247	0.231	0.231	150,638	0.2305	-0.43%
2024-12-30	0	0.232	0.213	0.240	0.200	0.250	1,672,875	377,363	0.2256	0.232	0.213	0.240	0.200	0.250	1,672,875	0.2256	-6.83%
2024-12-27	0	0.249	0.238	0.250	0.234	0.300	3,033,874	825,978	0.2723	0.249	0.238	0.250	0.234	0.300	3,033,874	0.2723	-15.59%
2024-12-24	0	0.295	0.280	0.300	0.295	0.320	804,000	248,610	0.3092	0.295	0.280	0.300	0.295	0.320	804,000	0.3092	-4.84%
2024-12-23	0	0.310	0.290	0.315	0.290	0.315	1,780,500	552,045	0.3101	0.310	0.290	0.315	0.290	0.315	1,780,500	0.3101	-1.59%
2024-12-20	0	0.315	0.285	0.315	0.280	0.330	1,026,000	314,250	0.3063	0.315	0.285	0.315	0.280	0.330	1,026,000	0.3063	-7.35%
2024-12-19	0	0.340	0.320	0.340	-	-	2,800	812	0.2900	0.340	0.320	0.340	-	-	2,800	0.2900	0.00%
2024-12-18	0	0.340	0.315	0.340	0.305	0.340	222,000	72,740	0.3277	0.340	0.315	0.340	0.305	0.340	222,000	0.3277	0.00%
2024-12-17	0	0.340	0.315	0.340	0.315	0.360	184,241	61,736	0.3351	0.340	0.315	0.340	0.315	0.360	184,241	0.3351	-5.56%
2024-12-16	0	0.360	0.310	0.360	0.320	0.365	2,438,249	876,862	0.3596	0.360	0.310	0.360	0.320	0.365	2,438,249	0.3596	0.00%
2024-12-13	0	0.360	0.260	0.360	0.300	0.360	601,250	198,150	0.3296	0.360	0.260	0.360	0.300	0.360	601,250	0.3296	33.33%
2024-12-12	0	0.270	0.265	0.275	0.265	0.270	173,000	46,295	0.2676	0.270	0.265	0.275	0.265	0.270	173,000	0.2676	-5.26%
2024-12-11	0	0.285	0.280	0.295	0.280	0.300	420,000	120,750	0.2875	0.285	0.280	0.295	0.280	0.300	420,000	0.2875	-13.64%
2024-12-10	0	0.330	0.315	0.330	0.300	0.330	3,642,625	1,147,362	0.3150	0.330	0.315	0.330	0.300	0.330	3,642,625	0.3150	8.20%
2024-12-09	0	0.305	0.255	0.315	0.280	0.305	404,750	117,650	0.2907	0.305	0.255	0.315	0.280	0.305	404,750	0.2907	-4.69%
2024-12-06	0	0.320	0.280	0.325	0.320	0.320	628,364	192,078	0.3057	0.320	0.280	0.325	0.320	0.320	628,364	0.3057	4.92%
2024-12-05	0	0.305	0.275	0.305	0.270	0.315	432,000	124,950	0.2892	0.305	0.275	0.305	0.270	0.315	432,000	0.2892	-3.17%
2024-12-04	0	0.315	0.270	0.310	0.265	0.315	513,875	147,505	0.2870	0.315	0.270	0.310	0.265	0.315	513,875	0.2870	0.00%
2024-12-03	0	0.315	0.235	0.315	0.231	0.315	2,142,500	594,170	0.2773	0.315	0.235	0.315	0.231	0.315	2,142,500	0.2773	36.36%
2024-12-02	0	0.231	0.231	0.275	0.230	0.240	288,012	67,100	0.2330	0.231	0.231	0.275	0.230	0.240	288,012	0.2330	-17.50%
2024-11-29	0	0.280	0.238	0.280	0.250	0.280	150,000	38,400	0.2560	0.280	0.238	0.280	0.250	0.280	150,000	0.2560	0.00%
2024-11-28	0	0.280	0.240	0.280	-	-	0	0	-	0.280	0.240	0.280	-	-	0	-	0.00%
2024-11-27	0	0.280	0.243	0.280	0.280	0.280	189,998	52,649	0.2771	0.280	0.243	0.280	0.280	0.280	189,998	0.2771	1.82%
2024-11-26	0	0.275	0.232	0.280	0.229	0.275	186,000	48,150	0.2589	0.275	0.232	0.280	0.229	0.275	186,000	0.2589	-5.17%
2024-11-25	0	0.290	0.224	0.290	0.230	0.290	94,875	25,365	0.2674	0.290	0.224	0.290	0.230	0.290	94,875	0.2674	-1.69%
2024-11-22	0	0.295	0.200	0.300	0.223	0.295	463,964	120,634	0.2600	0.295	0.200	0.300	0.223	0.295	463,964	0.2600	22.92%
2024-11-21	0	0.240	0.218	0.255	0.240	0.240	32,251	7,672	0.2379	0.240	0.218	0.255	0.240	0.240	32,251	0.2379	4.80%
2024-11-20	0	0.229	0.217	0.229	-	-	0	0	-	0.229	0.217	0.229	-	-	0	-	0.00%
2024-11-19	0	0.229	0.218	0.229	-	-	1,743	369	0.2117	0.229	0.218	0.229	-	-	1,743	0.2117	-4.58%
2024-11-18	0	0.240	0.232	0.244	0.240	0.275	144,376	36,235	0.2510	0.240	0.232	0.244	0.240	0.275	144,376	0.2510	-15.79%
2024-11-15	0	0.285	0.202	0.285	0.191	0.295	473,558	115,574	0.2441	0.285	0.202	0.285	0.191	0.295	473,558	0.2441	29.55%
2024-11-14	0	0.220	0.187	0.230	0.204	0.225	219,498	45,995	0.2095	0.220	0.187	0.230	0.204	0.225	219,498	0.2095	18.28%
2024-11-13	0	0.186	0.186	0.204	-	-	0	0	-	0.186	0.186	0.204	-	-	0	-	0.00%
2024-11-12	0	0.186	0.186	0.202	-	-	0	0	-	0.186	0.186	0.202	-	-	0	-	0.00%
2024-11-11	0	0.186	0.186	0.204	0.186	0.186	74,061	13,690	0.1848	0.186	0.186	0.204	0.186	0.186	74,061	0.1848	-11.43%
2024-11-08	0	0.210	0.185	0.210	-	-	10,362	1,861	0.1796	0.210	0.185	0.210	-	-	10,362	0.1796	0.00%
2024-11-07	0	0.210	0.190	0.210	-	-	7,375	1,368	0.1855	0.210	0.190	0.210	-	-	7,375	0.1855	0.00%
2024-11-06	0	0.210	0.191	0.210	0.210	0.220	61,500	13,177	0.2143	0.210	0.191	0.210	0.210	0.220	61,500	0.2143	0.00%
2024-11-05	0	0.210	0.186	0.220	0.185	0.210	85,898	16,411	0.1911	0.210	0.186	0.220	0.185	0.210	85,898	0.1911	9.95%
2024-11-04	0	0.191	0.184	0.210	-	-	1	0	-	0.191	0.184	0.210	-	-	1	-	0.00%
2024-11-01	0	0.191	0.185	0.200	-	-	1,458	262	0.1797	0.191	0.185	0.200	-	-	1,458	0.1797	0.00%
2024-10-31	0	0.191	0.191	0.202	0.191	0.200	311,375	61,191	0.1965	0.191	0.191	0.202	0.191	0.200	311,375	0.1965	2.69%
2024-10-30	0	0.186	0.182	0.200	0.185	0.186	73,750	13,591	0.1843	0.186	0.182	0.200	0.185	0.186	73,750	0.1843	-1.06%
2024-10-29	0	0.188	0.185	0.207	-	-	0	0	-	0.188	0.185	0.207	-	-	0	-	0.00%
2024-10-28	0	0.188	0.180	0.205	0.174	0.194	346,800	63,169	0.1821	0.188	0.180	0.205	0.174	0.194	346,800	0.1821	5.62%
2024-10-25	0	0.178	0.170	0.198	0.175	0.178	168,774	29,528	0.1750	0.178	0.170	0.198	0.175	0.178	168,774	0.1750	0.00%
2024-10-24	0	0.178	0.170	0.200	-	-	4,250	685	0.1612	0.178	0.170	0.200	-	-	4,250	0.1612	0.00%
2024-10-23	0	0.178	0.175	0.200	0.178	0.198	632,000	115,460	0.1827	0.178	0.175	0.200	0.178	0.198	632,000	0.1827	1.71%
2024-10-22	0	0.175	0.175	0.179	0.175	0.190	264,700	47,424	0.1792	0.175	0.175	0.179	0.175	0.190	264,700	0.1792	-10.26%
2024-10-21	0	0.195	0.188	0.195	0.190	0.208	507,375	98,319	0.1938	0.195	0.188	0.195	0.190	0.208	507,375	0.1938	-7.14%
2024-10-18	0	0.210	0.173	0.210	0.210	0.250	1,451,425	329,563	0.2271	0.210	0.173	0.210	0.210	0.250	1,451,425	0.2271	-13.22%
2024-10-17	0	0.242	0.240	0.242	0.242	0.265	1,200,000	303,498	0.2529	0.242	0.240	0.242	0.242	0.265	1,200,000	0.2529	-5.10%
2024-10-16	0	0.255	0.250	0.255	0.250	0.270	3,246,750	844,447	0.2601	0.255	0.250	0.255	0.250	0.270	3,246,750	0.2601	-7.27%
2024-10-15	0	0.275	0.250	0.280	0.250	0.285	1,868,525	516,894	0.2766	0.275	0.250	0.280	0.250	0.285	1,868,525	0.2766	-5.17%
2024-10-14	0	0.290	0.275	0.290	0.240	0.295	1,482,375	419,915	0.2833	0.290	0.275	0.290	0.240	0.295	1,482,375	0.2833	1.75%
2024-10-10	0	0.285	0.270	0.285	0.248	0.340	2,343,238	650,924	0.2778	0.285	0.270	0.285	0.248	0.340	2,343,238	0.2778	-10.94%
2024-10-09	0	0.320	0.275	0.305	0.285	0.325	1,347,718	426,541	0.3165	0.320	0.275	0.305	0.285	0.325	1,347,718	0.3165	-3.03%
2024-10-08	0	0.330	0.275	0.330	0.260	0.350	1,266,375	370,893	0.2929	0.330	0.275	0.330	0.260	0.350	1,266,375	0.2929	-10.81%
2024-10-07	0	0.370	0.365	0.370	0.370	0.400	1,984,282	770,141	0.3881	0.370	0.365	0.370	0.370	0.400	1,984,282	0.3881	-7.50%
2024-10-04	0	0.400	0.365	0.405	0.360	0.430	2,831,769	1,169,417	0.4130	0.400	0.365	0.405	0.360	0.430	2,831,769	0.4130	-6.98%
2024-10-03	0	0.430	0.370	0.420	0.330	0.430	2,321,500	872,508	0.3758	0.430	0.370	0.420	0.330	0.430	2,321,500	0.3758	10.26%
2024-10-02	0	0.039	0.038	0.040	0.030	0.050	73,298,008	2,710,674	0.0370	0.390	0.380	0.400	0.300	0.500	7,329,801	0.3698	-25.00%
2024-09-30	0	0.052	0.027	0.050	0.021	0.052	37,441,566	1,007,347	0.0269	0.520	0.270	0.500	0.210	0.520	3,744,157	0.2690	147.62%
2024-09-27	0	0.021	0.021	0.022	0.021	0.022	10,745,000	233,715	0.0218	0.210	0.210	0.220	0.210	0.220	1,074,500	0.2175	0.00%
2024-09-26	0	0.021	0.021	0.023	0.021	0.022	6,042,500	131,747	0.0218	0.210	0.210	0.230	0.210	0.220	604,250	0.2180	0.00%
2024-09-25	0	0.021	0.021	0.022	0.021	0.022	2,475,625	53,796	0.0217	0.210	0.210	0.220	0.210	0.220	247,562	0.2173	-4.55%
2024-09-24	0	0.022	0.022	0.023	0.021	0.023	4,707,500	102,605	0.0218	0.220	0.220	0.230	0.210	0.230	470,750	0.2180	4.76%
2024-09-23	0	0.021	0.021	0.022	0.021	0.022	6,480,000	137,760	0.0213	0.210	0.210	0.220	0.210	0.220	648,000	0.2126	0.00%
2024-09-20	0	0.021	0.021	0.022	0.021	0.022	137,520,000	3,021,900	0.0220	0.210	0.210	0.220	0.210	0.220	13,752,000	0.2197	0.00%
2024-09-19	0	0.021	0.021	0.022	0.021	0.021	13,585,729	284,942	0.0210	0.210	0.210	0.220	0.210	0.210	1,358,573	0.2097	0.00%
2024-09-17	0	0.021	0.021	0.022	0.021	0.022	6,239,982	130,679	0.0209	0.210	0.210	0.220	0.210	0.220	623,998	0.2094	0.00%
2024-09-16	0	0.021	0.021	0.022	0.021	0.023	3,120,000	67,320	0.0216	0.210	0.210	0.220	0.210	0.230	312,000	0.2158	5.00%
2024-09-13	0	0.020	0.020	0.022	0.020	0.021	13,748,750	287,401	0.0209	0.200	0.200	0.220	0.200	0.210	1,374,875	0.2090	0.00%
2024-09-12	0	0.020	0.020	0.022	0.020	0.021	5,927,065	123,285	0.0208	0.200	0.200	0.220	0.200	0.210	592,706	0.2080	0.00%
2024-09-11	0	0.020	0.020	0.022	0.020	0.021	18,166,500	380,229	0.0209	0.200	0.200	0.220	0.200	0.210	1,816,650	0.2093	0.00%
2024-09-10	0	0.020	0.020	0.021	0.020	0.020	9,230,000	184,170	0.0200	0.200	0.200	0.210	0.200	0.200	923,000	0.1995	0.00%
2024-09-09	0	0.020	0.020	0.021	0.020	0.020	5,859,568	115,968	0.0198	0.200	0.200	0.210	0.200	0.200	585,957	0.1979	0.00%
2024-09-05	0	0.020	0.020	0.021	-	-	10,000	140	0.0140	0.200	0.200	0.210	-	-	1,000	0.1400	0.00%
2024-09-04	0	0.020	0.020	0.021	0.020	0.020	14,700,000	294,000	0.0200	0.200	0.200	0.210	0.200	0.200	1,470,000	0.2000	0.00%
2024-09-03	0	0.020	0.020	0.022	0.020	0.021	6,850,744	137,931	0.0201	0.200	0.200	0.220	0.200	0.210	685,074	0.2013	-4.76%
2024-09-02	0	0.021	0.019	0.022	0.019	0.022	22,635,997	454,739	0.0201	0.210	0.190	0.220	0.190	0.220	2,263,600	0.2009	0.00%
2024-08-30	0	0.021	0.019	0.021	0.019	0.023	7,872,500	166,072	0.0211	0.210	0.190	0.210	0.190	0.230	787,250	0.2110	16.67%
2024-08-29	0	0.018	0.018	0.021	0.018	0.023	15,420,000	328,680	0.0213	0.180	0.180	0.210	0.180	0.230	1,542,000	0.2132	0.00%
2024-08-28	0	0.018	0.017	0.019	0.018	0.018	2,460,000	44,280	0.0180	0.180	0.170	0.190	0.180	0.180	246,000	0.1800	0.00%
2024-08-27	0	0.018	0.018	0.019	0.018	0.018	3,900,000	70,200	0.0180	0.180	0.180	0.190	0.180	0.180	390,000	0.1800	0.00%
2024-08-26	0	0.018	0.018	0.020	0.018	0.019	9,300,000	172,320	0.0185	0.180	0.180	0.200	0.180	0.190	930,000	0.1853	0.00%
2024-08-23	0	0.018	0.018	0.019	-	-	0	0	-	0.180	0.180	0.190	-	-	0	-	0.00%
2024-08-22	0	0.018	0.018	0.019	0.018	0.019	3,233,750	60,992	0.0189	0.180	0.180	0.190	0.180	0.190	323,375	0.1886	0.00%
2024-08-21	0	0.018	0.018	0.019	0.018	0.018	120,000	2,160	0.0180	0.180	0.180	0.190	0.180	0.180	12,000	0.1800	0.00%
2024-08-20	0	0.018	0.018	0.019	0.018	0.018	598,000	10,532	0.0176	0.180	0.180	0.190	0.180	0.180	59,800	0.1761	0.00%
2024-08-19	0	0.018	0.018	0.019	0.017	0.018	2,640,000	45,600	0.0173	0.180	0.180	0.190	0.170	0.180	264,000	0.1727	0.00%
2024-08-16	0	0.018	0.017	0.019	0.018	0.018	6,360,000	114,480	0.0180	0.180	0.170	0.190	0.180	0.180	636,000	0.1800	0.00%
2024-08-15	0	0.018	0.018	0.019	-	-	0	0	-	0.180	0.180	0.190	-	-	0	-	0.00%
2024-08-14	0	0.018	0.018	0.020	0.018	0.019	1,500,000	28,320	0.0189	0.180	0.180	0.200	0.180	0.190	150,000	0.1888	-5.26%
2024-08-13	0	0.019	0.019	0.020	0.019	0.021	3,759,988	74,259	0.0197	0.190	0.190	0.200	0.190	0.210	375,999	0.1975	-5.00%
2024-08-12	0	0.020	0.020	0.022	0.019	0.024	79,622,500	1,635,397	0.0205	0.200	0.200	0.220	0.190	0.240	7,962,250	0.2054	5.26%
2024-08-09	0	0.019	0.019	0.020	0.019	0.020	21,385,000	424,755	0.0199	0.190	0.190	0.200	0.190	0.200	2,138,500	0.1986	0.00%
2024-08-08	0	0.019	0.019	0.020	0.019	0.020	84,060,000	1,680,720	0.0200	0.190	0.190	0.200	0.190	0.200	8,406,000	0.1999	0.00%
2024-08-07	0	0.019	0.018	0.020	0.018	0.019	2,880,000	53,940	0.0187	0.190	0.180	0.200	0.180	0.190	288,000	0.1873	5.56%
2024-08-06	0	0.018	0.018	0.019	0.017	0.018	989,161	17,149	0.0173	0.180	0.180	0.190	0.170	0.180	98,916	0.1734	5.88%
2024-08-05	0	0.017	0.016	0.017	0.016	0.017	8,220,000	139,500	0.0170	0.170	0.160	0.170	0.160	0.170	822,000	0.1697	0.00%
2024-08-02	0	0.017	0.016	0.017	0.017	0.018	3,524,869	60,570	0.0172	0.170	0.160	0.170	0.170	0.180	352,487	0.1718	-5.56%
2024-08-01	0	0.018	0.017	0.018	0.018	0.018	360,000	6,480	0.0180	0.180	0.170	0.180	0.180	0.180	36,000	0.1800	0.00%
2024-07-31	0	0.018	0.018	0.019	0.018	0.018	902,500	16,217	0.0180	0.180	0.180	0.190	0.180	0.180	90,250	0.1797	-5.26%
2024-07-30	0	0.019	0.017	0.019	-	-	0	0	-	0.190	0.170	0.190	-	-	0	-	0.00%
2024-07-29	0	0.019	0.018	0.019	-	-	32,500	455	0.0140	0.190	0.180	0.190	-	-	3,250	0.1400	0.00%
2024-07-26	0	0.019	0.018	0.019	-	-	0	0	-	0.190	0.180	0.190	-	-	0	-	0.00%
2024-07-25	0	0.019	0.017	0.019	0.018	0.019	1,800,000	33,120	0.0184	0.190	0.170	0.190	0.180	0.190	180,000	0.1840	0.00%
2024-07-24	0	0.019	0.018	0.019	-	-	0	0	-	0.190	0.180	0.190	-	-	0	-	0.00%
2024-07-23	0	0.019	0.018	0.019	0.018	0.019	292,000	5,228	0.0179	0.190	0.180	0.190	0.180	0.190	29,200	0.1790	0.00%
2024-07-22	0	0.019	0.018	0.019	-	-	184,000	3,288	0.0179	0.190	0.180	0.190	-	-	18,400	0.1787	-5.00%
2024-07-19	0	0.020	0.018	0.020	-	-	10,000	100	0.0100	0.200	0.180	0.200	-	-	1,000	0.1000	0.00%
2024-07-18	0	0.020	0.019	0.020	0.018	0.020	439,994	8,259	0.0188	0.200	0.190	0.200	0.180	0.200	43,999	0.1877	0.00%
2024-07-17	0	0.020	0.018	0.020	-	-	0	0	-	0.200	0.180	0.200	-	-	0	-	0.00%
2024-07-16	0	0.020	0.019	0.020	-	-	8,437	160	0.0190	0.200	0.190	0.200	-	-	844	0.1896	-4.76%
2024-07-15	0	0.021	0.020	0.021	0.020	0.021	1,320,000	26,460	0.0200	0.210	0.200	0.210	0.200	0.210	132,000	0.2005	5.00%
2024-07-12	0	0.020	0.019	0.020	0.019	0.020	282,545,000	5,647,335	0.0200	0.200	0.190	0.200	0.190	0.200	28,254,500	0.1999	0.00%
2024-07-11	0	0.020	0.019	0.020	0.019	0.020	963,750	18,326	0.0190	0.200	0.190	0.200	0.190	0.200	96,375	0.1902	0.00%
2024-07-10	0	0.020	0.019	0.020	0.018	0.020	123,750	2,332	0.0188	0.200	0.190	0.200	0.180	0.200	12,375	0.1884	0.00%
2024-07-09	0	0.020	0.019	0.020	0.019	0.020	780,000	15,240	0.0195	0.200	0.190	0.200	0.190	0.200	78,000	0.1954	0.00%
2024-07-08	0	0.020	0.019	0.020	0.019	0.020	180,000	3,480	0.0193	0.200	0.190	0.200	0.190	0.200	18,000	0.1933	0.00%
2024-07-05	0	0.020	0.019	0.020	0.020	0.021	5,340,000	106,860	0.0200	0.200	0.190	0.200	0.200	0.210	534,000	0.2001	0.00%
2024-07-04	0	0.020	0.019	0.020	0.019	0.020	240,000	4,680	0.0195	0.200	0.190	0.200	0.190	0.200	24,000	0.1950	0.00%
2024-07-03	0	0.020	0.018	0.020	-	-	20,000	355	0.0178	0.200	0.180	0.200	-	-	2,000	0.1775	0.00%
2024-07-02	0	0.020	0.019	0.020	0.019	0.020	5,400,000	107,400	0.0199	0.200	0.190	0.200	0.190	0.200	540,000	0.1989	0.00%
2024-06-28	0	0.020	0.018	0.020	0.018	0.020	4,260,000	78,180	0.0184	0.200	0.180	0.200	0.180	0.200	426,000	0.1835	0.00%
2024-06-27	0	0.020	0.019	0.020	0.018	0.020	3,660,000	69,720	0.0190	0.200	0.190	0.200	0.180	0.200	366,000	0.1905	0.00%
2024-06-26	0	0.020	0.019	0.020	0.019	0.020	3,180,000	60,540	0.0190	0.200	0.190	0.200	0.190	0.200	318,000	0.1904	0.00%
2024-06-25	0	0.020	0.019	0.020	0.019	0.020	2,160,000	41,100	0.0190	0.200	0.190	0.200	0.190	0.200	216,000	0.1903	5.26%
2024-06-24	0	0.019	0.019	0.020	0.019	0.020	1,500,312	28,805	0.0192	0.190	0.190	0.200	0.190	0.200	150,031	0.1920	-9.52%
2024-06-21	0	0.021	0.020	0.021	0.019	0.021	5,100,000	100,620	0.0197	0.210	0.200	0.210	0.190	0.210	510,000	0.1973	0.00%
2024-06-20	0	0.021	0.019	0.021	0.020	0.021	3,577,491	72,202	0.0202	0.210	0.190	0.210	0.200	0.210	357,749	0.2018	0.00%
2024-06-19	0	0.021	0.020	0.021	0.017	0.023	464,470,000	8,529,950	0.0184	0.210	0.200	0.210	0.170	0.230	46,447,000	0.1836	-4.55%
2024-06-18	0	0.022	0.021	0.022	0.021	0.024	215,040,000	4,924,260	0.0229	0.220	0.210	0.220	0.210	0.240	21,504,000	0.2290	-8.33%
2024-06-17	0	0.024	0.020	0.023	0.020	0.024	174,039,988	3,972,139	0.0228	0.240	0.200	0.230	0.200	0.240	17,403,999	0.2282	14.29%
2024-06-14	0	0.021	0.020	0.021	0.020	0.021	18,240,000	364,920	0.0200	0.210	0.200	0.210	0.200	0.210	1,824,000	0.2001	0.00%
2024-06-13	0	0.021	0.020	0.021	0.020	0.021	600,000	12,060	0.0201	0.210	0.200	0.210	0.200	0.210	60,000	0.2010	0.00%
2024-06-12	0	0.021	0.020	0.021	0.019	0.021	10,980,000	220,980	0.0201	0.210	0.200	0.210	0.190	0.210	1,098,000	0.2013	5.00%
2024-06-11	0	0.020	0.019	0.020	0.019	0.022	183,540,000	3,833,760	0.0209	0.200	0.190	0.200	0.190	0.220	18,354,000	0.2089	-13.04%
2024-06-07	0	0.023	0.022	0.023	0.021	0.023	23,837,500	527,532	0.0221	0.230	0.220	0.230	0.210	0.230	2,383,750	0.2213	-4.17%
2024-06-06	0	0.024	0.023	0.024	0.023	0.024	4,260,000	98,460	0.0231	0.240	0.230	0.240	0.230	0.240	426,000	0.2311	0.00%
2024-06-05	0	0.024	0.023	0.024	0.022	0.024	21,516,994	494,598	0.0230	0.240	0.230	0.240	0.220	0.240	2,151,699	0.2299	4.35%
2024-06-04	0	0.023	0.022	0.023	0.022	0.023	12,483,125	282,871	0.0227	0.230	0.220	0.230	0.220	0.230	1,248,312	0.2266	-4.17%
2024-06-03	0	0.024	0.023	0.024	0.023	0.024	14,227,500	327,615	0.0230	0.240	0.230	0.240	0.230	0.240	1,422,750	0.2303	0.00%
2024-05-31	0	0.024	0.023	0.024	0.022	0.024	12,488,750	280,520	0.0225	0.240	0.230	0.240	0.220	0.240	1,248,875	0.2246	4.35%
2024-05-30	0	0.023	0.022	0.023	0.022	0.028	37,181,250	899,273	0.0242	0.230	0.220	0.230	0.220	0.280	3,718,125	0.2419	0.00%
2024-05-29	0	0.023	0.022	0.023	0.023	0.023	71,250	1,546	0.0217	0.230	0.220	0.230	0.230	0.230	7,125	0.2170	0.00%
2024-05-28	0	0.023	0.022	0.024	0.022	0.023	11,103,750	253,185	0.0228	0.230	0.220	0.240	0.220	0.230	1,110,375	0.2280	0.00%
2024-05-27	0	0.023	0.022	0.023	0.022	0.024	1,995,988	44,027	0.0221	0.230	0.220	0.230	0.220	0.240	199,599	0.2206	0.00%
2024-05-24	0	0.023	0.022	0.023	0.022	0.023	16,920,000	374,280	0.0221	0.230	0.220	0.230	0.220	0.230	1,692,000	0.2212	-4.17%
2024-05-23	0	0.024	0.023	0.025	0.024	0.025	1,380,000	33,900	0.0246	0.240	0.230	0.250	0.240	0.250	138,000	0.2457	-4.00%
2024-05-22	0	0.025	0.023	0.025	0.025	0.026	9,000,000	225,540	0.0251	0.250	0.230	0.250	0.250	0.260	900,000	0.2506	0.00%
2024-05-21	0	0.025	0.024	0.025	0.023	0.026	7,027,500	178,830	0.0254	0.250	0.240	0.250	0.230	0.260	702,750	0.2545	0.00%
2024-05-20	0	0.025	0.024	0.025	0.022	0.027	46,780,625	1,181,676	0.0253	0.250	0.240	0.250	0.220	0.270	4,678,062	0.2526	8.70%
2024-05-17	0	0.023	0.022	0.023	0.022	0.023	13,272,500	294,825	0.0222	0.230	0.220	0.230	0.220	0.230	1,327,250	0.2221	4.55%
2024-05-16	0	0.022	0.021	0.022	0.018	0.022	10,359,988	216,119	0.0209	0.220	0.210	0.220	0.180	0.220	1,035,999	0.2086	15.79%
2024-05-14	0	0.019	0.018	0.019	0.019	0.021	5,220,000	103,020	0.0197	0.190	0.180	0.190	0.190	0.210	522,000	0.1974	-13.64%
2024-05-13	0	0.022	0.021	0.022	0.020	0.022	3,560,000	74,100	0.0208	0.220	0.210	0.220	0.200	0.220	356,000	0.2081	4.76%
2024-05-10	0	0.021	0.020	0.021	0.019	0.021	2,569,994	52,669	0.0205	0.210	0.200	0.210	0.190	0.210	256,999	0.2049	0.00%
2024-05-09	0	0.021	0.019	0.021	0.021	0.022	14,278,729	311,613	0.0218	0.210	0.190	0.210	0.210	0.220	1,427,873	0.2182	-4.55%
2024-05-08	0	0.022	0.021	0.022	0.021	0.022	2,520,000	55,380	0.0220	0.220	0.210	0.220	0.210	0.220	252,000	0.2198	4.76%
2024-05-07	0	0.021	0.020	0.021	0.020	0.021	725,306	14,998	0.0207	0.210	0.200	0.210	0.200	0.210	72,531	0.2068	-4.55%
2024-05-06	0	0.022	0.020	0.022	0.021	0.022	9,354,500	204,446	0.0219	0.220	0.200	0.220	0.210	0.220	935,450	0.2186	-4.35%
2024-05-03	0	0.023	0.021	0.023	0.020	0.022	667,500	14,280	0.0214	0.230	0.210	0.230	0.200	0.220	66,750	0.2139	0.00%
2024-05-02	0	0.023	0.020	0.023	0.020	0.024	1,276,000	27,676	0.0217	0.230	0.200	0.230	0.200	0.240	127,600	0.2169	0.00%
2024-04-30	0	0.023	0.021	0.022	0.021	0.024	16,641,250	363,613	0.0219	0.230	0.210	0.220	0.210	0.240	1,664,125	0.2185	15.00%
2024-04-29	0	0.020	0.020	0.021	0.019	0.020	597,239,982	11,944,099	0.0200	0.200	0.200	0.210	0.190	0.200	59,723,998	0.2000	0.00%
2024-04-26	0	0.020	0.020	0.021	0.020	0.022	445,266,250	8,909,433	0.0200	0.200	0.200	0.210	0.200	0.220	44,526,625	0.2001	-4.76%
2024-04-25	0	0.021	0.020	0.021	0.020	0.021	462,495,000	9,250,455	0.0200	0.210	0.200	0.210	0.200	0.210	46,249,500	0.2000	0.00%
2024-04-24	0	0.021	0.020	0.021	0.019	0.024	209,053,622	4,189,520	0.0200	0.210	0.200	0.210	0.190	0.240	20,905,362	0.2004	0.00%
2024-04-23	0	0.021	0.018	0.022	0.020	0.024	220,991,991	4,439,079	0.0201	0.210	0.180	0.220	0.200	0.240	22,099,199	0.2009	-4.55%
2024-04-22	0	0.022	0.021	0.023	0.021	0.023	154,710,000	3,361,965	0.0217	0.220	0.210	0.230	0.210	0.230	15,471,000	0.2173	4.76%
2024-04-19	0	0.021	0.019	0.021	0.019	0.021	3,900,000	78,420	0.0201	0.210	0.190	0.210	0.190	0.210	390,000	0.2011	-4.55%
2024-04-18	0	0.022	0.021	0.022	0.022	0.024	18,505,312	417,368	0.0226	0.220	0.210	0.220	0.220	0.240	1,850,531	0.2255	0.00%
2024-04-17	0	0.022	0.021	0.022	0.020	0.023	55,758,988	1,204,440	0.0216	0.220	0.210	0.220	0.200	0.230	5,575,899	0.2160	15.79%
2024-04-16	0	0.019	0.019	0.020	0.016	0.026	50,825,625	900,163	0.0177	0.190	0.190	0.200	0.160	0.260	5,082,562	0.1771	11.76%
2024-04-15	0	0.017	0.015	0.017	-	-	0	0	-	0.170	0.150	0.170	-	-	0	-	0.00%
2024-04-12	0	0.017	0.015	0.017	-	-	0	0	-	0.170	0.150	0.170	-	-	0	-	0.00%
2024-04-11	0	0.017	0.015	0.017	0.015	0.017	15,372,500	241,830	0.0157	0.170	0.150	0.170	0.150	0.170	1,537,250	0.1573	6.25%
2024-04-10	0	0.016	0.014	0.016	0.016	0.017	8,251,994	133,403	0.0162	0.160	0.140	0.160	0.160	0.170	825,199	0.1617	0.00%
2024-04-09	0	0.016	0.014	0.016	0.014	0.017	26,625,581	404,540	0.0152	0.160	0.140	0.160	0.140	0.170	2,662,558	0.1519	-5.88%
2024-04-08	0	0.017	0.014	0.017	0.016	0.017	9,120,000	146,100	0.0160	0.170	0.140	0.170	0.160	0.170	912,000	0.1602	6.25%
2024-04-05	0	0.016	0.015	0.016	0.014	0.016	1,791,988	26,591	0.0148	0.160	0.150	0.160	0.140	0.160	179,199	0.1484	0.00%
2024-04-03	0	0.016	0.014	0.016	0.014	0.016	2,507,500	38,602	0.0154	0.160	0.140	0.160	0.140	0.160	250,750	0.1539	6.67%
2024-04-02	0	0.015	0.014	0.015	0.015	0.015	16,260,000	243,900	0.0150	0.150	0.140	0.150	0.150	0.150	1,626,000	0.1500	0.00%
2024-03-28	0	0.015	0.015	0.016	0.015	0.015	5,882,500	88,225	0.0150	0.150	0.150	0.160	0.150	0.150	588,250	0.1500	0.00%
2024-03-27	0	0.015	0.015	0.016	0.014	0.016	5,612,500	81,057	0.0144	0.150	0.150	0.160	0.140	0.160	561,250	0.1444	0.00%
2024-03-26	0	0.015	0.014	0.015	0.014	0.016	1,441,250	21,611	0.0150	0.150	0.140	0.150	0.140	0.160	144,125	0.1499	-6.25%
2024-03-25	0	0.016	0.014	0.016	0.015	0.018	11,340,000	171,900	0.0152	0.160	0.140	0.160	0.150	0.180	1,134,000	0.1516	-5.88%
2024-03-22	0	0.017	0.016	0.017	0.015	0.017	2,092,916	35,053	0.0167	0.170	0.160	0.170	0.150	0.170	209,292	0.1675	6.25%
2024-03-21	0	0.016	0.015	0.016	0.016	0.016	3,000,000	48,000	0.0160	0.160	0.150	0.160	0.160	0.160	300,000	0.1600	0.00%
2024-03-20	0	0.016	0.014	0.016	0.013	0.016	6,060,000	88,020	0.0145	0.160	0.140	0.160	0.130	0.160	606,000	0.1452	6.67%
2024-03-19	0	0.015	0.014	0.015	-	-	28,562	291	0.0102	0.150	0.140	0.150	-	-	2,856	0.1019	0.00%
2024-03-18	0	0.015	0.013	0.015	0.013	0.015	4,097,500	56,265	0.0137	0.150	0.130	0.150	0.130	0.150	409,750	0.1373	7.14%
2024-03-15	0	0.014	0.013	0.014	0.013	0.014	8,160,000	106,500	0.0131	0.140	0.130	0.140	0.130	0.140	816,000	0.1305	-6.67%
2024-03-14	0	0.015	0.013	0.015	0.014	0.017	5,940,000	87,600	0.0147	0.150	0.130	0.150	0.140	0.170	594,000	0.1475	-6.25%
2024-03-13	0	0.016	0.014	0.016	-	-	1,250	11	0.0088	0.160	0.140	0.160	-	-	125	0.0880	-5.88%
2024-03-12	0	0.017	0.015	0.017	0.013	0.018	13,740,000	204,000	0.0148	0.170	0.150	0.170	0.130	0.180	1,374,000	0.1485	13.33%
2024-03-11	0	0.015	0.013	0.015	0.013	0.015	1,740,000	23,880	0.0137	0.150	0.130	0.150	0.130	0.150	174,000	0.1372	0.00%
2024-03-08	0	0.015	0.014	0.015	0.015	0.016	554,000	8,236	0.0149	0.150	0.140	0.150	0.150	0.160	55,400	0.1487	0.00%
2024-03-07	0	0.015	0.014	0.015	0.014	0.015	1,200,000	17,940	0.0150	0.150	0.140	0.150	0.140	0.150	120,000	0.1495	0.00%
2024-03-06	0	0.015	0.013	0.015	0.013	0.015	860,000	12,260	0.0143	0.150	0.130	0.150	0.130	0.150	86,000	0.1426	7.14%
2024-03-05	0	0.014	0.013	0.014	-	-	22,500	195	0.0087	0.140	0.130	0.140	-	-	2,250	0.0867	0.00%
2024-03-04	0	0.014	0.014	0.015	0.013	0.015	828,000	11,580	0.0140	0.140	0.140	0.150	0.130	0.150	82,800	0.1399	-6.67%
2024-03-01	0	0.015	0.014	0.016	0.015	0.015	315,000	4,725	0.0150	0.150	0.140	0.160	0.150	0.150	31,500	0.1500	-6.25%
2024-02-29	0	0.016	0.015	0.016	0.015	0.016	11,460,000	181,080	0.0158	0.160	0.150	0.160	0.150	0.160	1,146,000	0.1580	-5.88%
2024-02-28	0	0.017	0.016	0.017	0.016	0.017	6,073,750	97,148	0.0160	0.170	0.160	0.170	0.160	0.170	607,375	0.1599	0.00%
2024-02-27	0	0.017	0.016	0.017	0.015	0.017	6,129,988	94,669	0.0154	0.170	0.160	0.170	0.150	0.170	612,999	0.1544	13.33%
2024-02-26	0	0.015	0.015	0.016	0.015	0.016	12,780,000	192,480	0.0151	0.150	0.150	0.160	0.150	0.160	1,278,000	0.1506	0.00%
2024-02-23	0	0.015	0.014	0.015	0.015	0.016	660,000	10,380	0.0157	0.150	0.140	0.150	0.150	0.160	66,000	0.1573	-6.25%
2024-02-22	0	0.016	0.015	0.016	0.014	0.016	5,407,994	84,147	0.0156	0.160	0.150	0.160	0.140	0.160	540,799	0.1556	0.00%
2024-02-21	0	0.016	0.015	0.017	0.015	0.017	1,488,331	23,886	0.0160	0.160	0.150	0.170	0.150	0.170	148,833	0.1605	0.00%
2024-02-20	0	0.016	0.016	0.017	0.016	0.017	13,270,006	214,020	0.0161	0.160	0.160	0.170	0.160	0.170	1,327,001	0.1613	-5.88%
2024-02-19	0	0.017	0.015	0.017	0.015	0.018	36,017,187	589,736	0.0164	0.170	0.150	0.170	0.150	0.180	3,601,719	0.1637	13.33%
2024-02-16	0	0.015	0.014	0.015	0.013	0.016	57,850,000	842,270	0.0146	0.150	0.140	0.150	0.130	0.160	5,785,000	0.1456	15.38%
2024-02-15	0	0.013	0.012	0.013	0.012	0.013	2,700,000	32,460	0.0120	0.130	0.120	0.130	0.120	0.130	270,000	0.1202	8.33%
2024-02-14	0	0.012	0.012	0.013	0.010	0.012	14,820,000	174,720	0.0118	0.120	0.120	0.130	0.100	0.120	1,482,000	0.1179	9.09%
2024-02-09	0	0.011	0.011	0.012	0.010	0.011	4,920,000	54,060	0.0110	0.110	0.110	0.120	0.100	0.110	492,000	0.1099	0.00%
2024-02-08	0	0.011	0.010	0.011	0.010	0.011	6,366,875	65,780	0.0103	0.110	0.100	0.110	0.100	0.110	636,688	0.1033	0.00%
2024-02-07	0	0.011	0.011	0.012	0.011	0.012	11,251,251	128,691	0.0114	0.110	0.110	0.120	0.110	0.120	1,125,125	0.1144	-8.33%
2024-02-06	0	0.012	0.011	0.012	0.010	0.012	14,168,000	156,128	0.0110	0.120	0.110	0.120	0.100	0.120	1,416,800	0.1102	20.00%
2024-02-05	0	0.010	0.010	0.011	0.010	0.010	57,123,750	570,963	0.0100	0.100	0.100	0.110	0.100	0.100	5,712,375	0.1000	0.00%
2024-02-02	0	0.010	-	0.010	-	-	17,500	17	0.0010	0.100	-	0.100	-	-	1,750	0.0097	0.00%
2024-02-01	0	0.010	-	0.010	-	-	0	0	-	0.100	-	0.100	-	-	0	-	0.00%
2024-01-31	0	0.010	-	0.010	-	-	0	0	-	0.100	-	0.100	-	-	0	-	0.00%
2024-01-30	0	0.010	-	0.010	-	-	0	0	-	0.100	-	0.100	-	-	0	-	0.00%
2024-01-29	0	0.010	-	0.010	-	-	0	0	-	0.100	-	0.100	-	-	0	-	0.00%
2024-01-26	0	0.010	-	0.010	-	-	0	0	-	0.100	-	0.100	-	-	0	-	0.00%
2024-01-25	0	0.010	-	0.010	-	-	0	0	-	0.100	-	0.100	-	-	0	-	0.00%
2024-01-24	0	0.010	-	0.010	-	-	0	0	-	0.100	-	0.100	-	-	0	-	0.00%
2024-01-23	0	0.010	-	0.010	-	-	8,750	17	0.0019	0.100	-	0.100	-	-	875	0.0194	0.00%
2024-01-22	0	0.010	-	0.010	-	-	0	0	-	0.100	-	0.100	-	-	0	-	0.00%
2024-01-19	0	0.010	-	0.010	-	-	0	0	-	0.100	-	0.100	-	-	0	-	0.00%
2024-01-18	0	0.010	-	0.010	-	-	0	0	-	0.100	-	0.100	-	-	0	-	0.00%
2024-01-17	0	0.010	-	0.010	-	-	0	0	-	0.100	-	0.100	-	-	0	-	0.00%
2024-01-16	0	0.010	-	0.010	-	-	0	0	-	0.100	-	0.100	-	-	0	-	0.00%
2024-01-15	0	0.010	-	0.010	-	-	0	0	-	0.100	-	0.100	-	-	0	-	0.00%
2024-01-12	0	0.010	-	0.010	-	-	37,500	300	0.0080	0.100	-	0.100	-	-	3,750	0.0800	0.00%
2024-01-11	0	0.010	-	0.010	-	-	330,000	3,300	0.0100	0.100	-	0.100	-	-	33,000	0.1000	0.00%
2024-01-10	0	0.010	-	0.010	-	-	0	0	-	0.100	-	0.100	-	-	0	-	0.00%
2024-01-09	0	0.010	-	0.010	-	-	0	0	-	0.100	-	0.100	-	-	0	-	0.00%
2024-01-08	0	0.010	-	0.010	-	-	3,125	6	0.0019	0.100	-	0.100	-	-	312	0.0192	0.00%
2024-01-05	0	0.010	-	0.011	0.010	0.010	600,000	6,000	0.0100	0.100	-	0.110	0.100	0.100	60,000	0.1000	0.00%
2024-01-04	0	0.010	0.010	0.011	-	-	3,750	3	0.0008	0.100	0.100	0.110	-	-	375	0.0080	0.00%
2024-01-03	0	0.010	-	0.010	-	-	0	0	-	0.100	-	0.100	-	-	0	-	0.00%
2024-01-02	0	0.010	-	0.011	-	-	0	0	-	0.100	-	0.110	-	-	0	-	0.00%
2023-12-29	0	0.010	-	0.010	-	-	0	0	-	0.100	-	0.100	-	-	0	-	0.00%
2023-12-28	0	0.010	-	0.011	0.010	0.010	600,000	6,000	0.0100	0.100	-	0.110	0.100	0.100	60,000	0.1000	0.00%
2023-12-27	0	0.010	-	0.011	-	-	0	0	-	0.100	-	0.110	-	-	0	-	0.00%
2023-12-22	0	0.010	-	0.011	0.010	0.010	1,500,000	15,000	0.0100	0.100	-	0.110	0.100	0.100	150,000	0.1000	0.00%
2023-12-21	0	0.010	0.010	0.011	0.010	0.010	600,000	6,000	0.0100	0.100	0.100	0.110	0.100	0.100	60,000	0.1000	0.00%
2023-12-20	0	0.010	0.010	0.011	0.010	0.010	126,875	1,243	0.0098	0.100	0.100	0.110	0.100	0.100	12,688	0.0980	0.00%
2023-12-19	0	0.010	0.010	0.011	0.010	0.011	3,057,500	30,862	0.0101	0.100	0.100	0.110	0.100	0.110	305,750	0.1009	0.00%
2023-12-18	0	0.010	0.010	0.011	0.010	0.011	13,898,750	145,005	0.0104	0.100	0.100	0.110	0.100	0.110	1,389,875	0.1043	0.00%
2023-12-15	0	0.010	-	0.010	0.010	0.010	120,000	1,200	0.0100	0.100	-	0.100	0.100	0.100	12,000	0.1000	-9.09%
2023-12-14	0	0.011	-	0.011	0.010	0.011	240,000	2,460	0.0103	0.110	-	0.110	0.100	0.110	24,000	0.1025	0.00%
2023-12-13	0	0.011	-	0.011	-	-	0	0	-	0.110	-	0.110	-	-	0	-	0.00%
2023-12-12	0	0.011	-	0.011	-	-	0	0	-	0.110	-	0.110	-	-	0	-	0.00%
2023-12-11	0	0.011	-	0.011	-	-	0	0	-	0.110	-	0.110	-	-	0	-	0.00%
2023-12-08	0	0.011	-	0.011	-	-	20,000	60	0.0030	0.110	-	0.110	-	-	2,000	0.0300	0.00%
2023-12-07	0	0.011	-	0.011	-	-	50,000	120	0.0024	0.110	-	0.110	-	-	5,000	0.0240	0.00%
2023-12-06	0	0.011	-	0.011	-	-	0	0	-	0.110	-	0.110	-	-	0	-	0.00%
2023-12-05	0	0.011	-	0.011	-	-	0	0	-	0.110	-	0.110	-	-	0	-	0.00%
2023-12-04	0	0.011	-	0.011	-	-	0	0	-	0.110	-	0.110	-	-	0	-	0.00%
2023-12-01	0	0.011	-	0.011	-	-	0	0	-	0.110	-	0.110	-	-	0	-	0.00%
2023-11-30	0	0.011	-	0.011	-	-	0	0	-	0.110	-	0.110	-	-	0	-	0.00%
2023-11-29	0	0.011	-	0.011	0.010	0.011	852,500	8,503	0.0100	0.110	-	0.110	0.100	0.110	85,250	0.0997	0.00%
2023-11-28	0	0.011	-	0.011	-	-	0	0	-	0.110	-	0.110	-	-	0	-	0.00%
2023-11-27	0	0.011	-	0.011	0.010	0.011	1,320,000	14,400	0.0109	0.110	-	0.110	0.100	0.110	132,000	0.1091	0.00%
2023-11-24	0	0.011	-	0.011	-	-	0	0	-	0.110	-	0.110	-	-	0	-	0.00%
2023-11-23	0	0.011	-	0.011	0.011	0.011	62,500	667	0.0107	0.110	-	0.110	0.110	0.110	6,250	0.1067	10.00%
2023-11-22	0	0.010	-	0.011	-	-	0	0	-	0.100	-	0.110	-	-	0	-	0.00%
2023-11-21	0	0.010	-	0.010	-	-	15,000	30	0.0020	0.100	-	0.100	-	-	1,500	0.0200	0.00%
2023-11-20	0	0.010	-	0.011	0.010	0.010	120,000	1,200	0.0100	0.100	-	0.110	0.100	0.100	12,000	0.1000	0.00%
2023-11-17	0	0.010	-	0.011	-	-	0	0	-	0.100	-	0.110	-	-	0	-	0.00%
2023-11-16	0	0.010	-	0.011	-	-	0	0	-	0.100	-	0.110	-	-	0	-	0.00%
2023-11-15	0	0.010	-	0.011	-	-	0	0	-	0.100	-	0.110	-	-	0	-	0.00%
2023-11-14	0	0.010	0.010	0.011	-	-	0	0	-	0.100	0.100	0.110	-	-	0	-	0.00%
2023-11-13	0	0.010	-	0.011	0.010	0.010	120,000	900	0.0075	0.100	-	0.110	0.100	0.100	12,000	0.0750	0.00%
2023-11-10	0	0.010	-	0.010	0.010	0.010	1,140,000	11,400	0.0100	0.100	-	0.100	0.100	0.100	114,000	0.1000	0.00%
2023-11-09	0	0.010	0.010	0.011	0.010	0.010	1,210,006	12,110	0.0100	0.100	0.100	0.110	0.100	0.100	121,001	0.1001	-9.09%
2023-11-08	0	0.011	0.010	0.011	-	-	17,500	87	0.0050	0.110	0.100	0.110	-	-	1,750	0.0497	0.00%
2023-11-07	0	0.011	-	0.011	0.010	0.011	2,040,000	21,420	0.0105	0.110	-	0.110	0.100	0.110	204,000	0.1050	10.00%
2023-11-06	0	0.010	-	0.011	-	-	0	0	-	0.100	-	0.110	-	-	0	-	0.00%
2023-11-03	0	0.010	-	0.011	0.010	0.010	2,160,000	21,600	0.0100	0.100	-	0.110	0.100	0.100	216,000	0.1000	0.00%
2023-11-02	0	0.010	-	0.010	-	-	0	0	-	0.100	-	0.100	-	-	0	-	0.00%
2023-11-01	0	0.010	-	0.011	0.010	0.010	120,000	1,200	0.0100	0.100	-	0.110	0.100	0.100	12,000	0.1000	0.00%
2023-10-31	0	0.010	-	0.010	0.010	0.010	85,000	630	0.0074	0.100	-	0.100	0.100	0.100	8,500	0.0741	0.00%
2023-10-30	0	0.010	-	0.010	0.010	0.010	3,120,000	31,200	0.0100	0.100	-	0.100	0.100	0.100	312,000	0.1000	0.00%
2023-10-27	0	0.010	-	0.010	0.010	0.010	2,580,000	25,800	0.0100	0.100	-	0.100	0.100	0.100	258,000	0.1000	0.00%
2023-10-26	0	0.010	-	0.010	-	-	0	0	-	0.100	-	0.100	-	-	0	-	0.00%
2023-10-25	0	0.010	-	0.010	-	-	25,000	50	0.0020	0.100	-	0.100	-	-	2,500	0.0200	0.00%
2023-10-24	0	0.010	-	0.010	0.010	0.010	900,000	9,000	0.0100	0.100	-	0.100	0.100	0.100	90,000	0.1000	0.00%
2023-10-20	0	0.010	-	0.010	-	-	2,500	5	0.0020	0.100	-	0.100	-	-	250	0.0200	0.00%
2023-10-19	0	0.010	-	0.010	-	-	0	0	-	0.100	-	0.100	-	-	0	-	0.00%
2023-10-18	0	0.010	-	0.010	-	-	0	0	-	0.100	-	0.100	-	-	0	-	0.00%
2023-10-17	0	0.010	-	0.010	0.010	0.011	7,740,000	77,460	0.0100	0.100	-	0.100	0.100	0.110	774,000	0.1001	0.00%
2023-10-16	0	0.010	-	0.010	0.010	0.010	180,000	1,800	0.0100	0.100	-	0.100	0.100	0.100	18,000	0.1000	-9.09%
2023-10-13	0	0.011	-	0.011	0.011	0.011	360,000	3,960	0.0110	0.110	-	0.110	0.110	0.110	36,000	0.1100	10.00%
2023-10-12	0	0.010	0.010	0.011	0.010	0.011	5,416,556	54,835	0.0101	0.100	0.100	0.110	0.100	0.110	541,656	0.1012	0.00%
2023-10-11	0	0.010	0.010	0.011	0.010	0.010	603,750	6,007	0.0099	0.100	0.100	0.110	0.100	0.100	60,375	0.0995	0.00%
2023-10-10	0	0.010	-	0.011	-	-	0	0	-	0.100	-	0.110	-	-	0	-	0.00%
2023-10-09	0	0.010	-	0.011	-	-	0	0	-	0.100	-	0.110	-	-	0	-	0.00%
2023-10-06	0	0.010	0.010	0.011	-	-	0	0	-	0.100	0.100	0.110	-	-	0	-	0.00%
2023-10-05	0	0.010	-	0.011	0.010	0.010	60,000	600	0.0100	0.100	-	0.110	0.100	0.100	6,000	0.1000	0.00%
2023-10-04	0	0.010	-	0.010	-	-	6,250	12	0.0019	0.100	-	0.100	-	-	625	0.0192	0.00%
2023-10-03	0	0.010	-	0.011	-	-	0	0	-	0.100	-	0.110	-	-	0	-	0.00%
2023-09-29	0	0.010	-	0.010	-	-	11,666	11	0.0009	0.100	-	0.100	-	-	1,167	0.0094	0.00%
2023-09-28	0	0.010	-	0.011	0.010	0.010	1,200,000	12,000	0.0100	0.100	-	0.110	0.100	0.100	120,000	0.1000	0.00%
2023-09-27	0	0.010	0.010	0.011	0.010	0.010	127,500	1,207	0.0095	0.100	0.100	0.110	0.100	0.100	12,750	0.0947	0.00%
2023-09-26	0	0.010	0.010	0.011	0.010	0.011	4,500,000	46,260	0.0103	0.100	0.100	0.110	0.100	0.110	450,000	0.1028	0.00%
2023-09-25	0	0.010	0.010	0.011	0.010	0.010	197,500	1,835	0.0093	0.100	0.100	0.110	0.100	0.100	19,750	0.0929	0.00%
2023-09-22	0	0.010	0.010	0.011	0.010	0.010	60,000	600	0.0100	0.100	0.100	0.110	0.100	0.100	6,000	0.1000	0.00%
2023-09-21	0	0.010	0.010	0.011	-	-	7,500	37	0.0049	0.100	0.100	0.110	-	-	750	0.0493	0.00%
2023-09-20	0	0.010	0.010	0.011	0.010	0.010	1,210,000	12,050	0.0100	0.100	0.100	0.110	0.100	0.100	121,000	0.0996	0.00%
2023-09-19	0	0.010	0.010	0.011	0.010	0.010	66,875	634	0.0095	0.100	0.100	0.110	0.100	0.100	6,688	0.0948	-9.09%
2023-09-18	0	0.011	0.010	0.011	0.010	0.011	12,789,375	132,573	0.0104	0.110	0.100	0.110	0.100	0.110	1,278,938	0.1037	10.00%
2023-09-15	0	0.010	-	0.010	-	-	0	0	-	0.100	-	0.100	-	-	0	-	0.00%
2023-09-14	0	0.010	-	0.010	-	-	0	0	-	0.100	-	0.100	-	-	0	-	0.00%
2023-09-13	0	0.010	-	0.010	-	-	0	0	-	0.100	-	0.100	-	-	0	-	0.00%
2023-09-12	0	0.010	-	0.010	-	-	312	0	-	0.100	-	0.100	-	-	31	-	0.00%
2023-09-11	0	0.010	-	0.010	0.010	0.010	180,000	1,800	0.0100	0.100	-	0.100	0.100	0.100	18,000	0.1000	0.00%
2023-09-07	0	0.010	-	0.010	0.010	0.010	180,000	1,800	0.0100	0.100	-	0.100	0.100	0.100	18,000	0.1000	0.00%
2023-09-06	0	0.010	-	0.010	0.010	0.010	498,750	4,833	0.0097	0.100	-	0.100	0.100	0.100	49,875	0.0969	0.00%
2023-09-05	0	0.010	-	0.010	-	-	3,750	3	0.0008	0.100	-	0.100	-	-	375	0.0080	0.00%
2023-09-04	0	0.010	-	0.010	-	-	0	0	-	0.100	-	0.100	-	-	0	-	0.00%
2023-08-31	0	0.010	-	0.010	-	-	0	0	-	0.100	-	0.100	-	-	0	-	0.00%
2023-08-30	0	0.010	-	0.010	0.010	0.010	120,000	1,200	0.0100	0.100	-	0.100	0.100	0.100	12,000	0.1000	0.00%
2023-08-29	0	0.010	-	0.010	-	-	0	0	-	0.100	-	0.100	-	-	0	-	0.00%
2023-08-28	0	0.010	-	0.010	-	-	0	0	-	0.100	-	0.100	-	-	0	-	0.00%
2023-08-25	0	0.010	-	0.010	-	-	0	0	-	0.100	-	0.100	-	-	0	-	0.00%
2023-08-24	0	0.010	-	0.010	-	-	0	0	-	0.100	-	0.100	-	-	0	-	0.00%
2023-08-23	0	0.010	-	0.010	-	-	0	0	-	0.100	-	0.100	-	-	0	-	0.00%
2023-08-22	0	0.010	-	0.010	0.010	0.010	120,000	1,200	0.0100	0.100	-	0.100	0.100	0.100	12,000	0.1000	0.00%
2023-08-21	0	0.010	-	0.010	-	-	6,250	12	0.0019	0.100	-	0.100	-	-	625	0.0192	0.00%
2023-08-18	0	0.010	-	0.010	0.010	0.010	1,020,000	10,200	0.0100	0.100	-	0.100	0.100	0.100	102,000	0.1000	0.00%
2023-08-17	0	0.010	-	0.010	0.010	0.010	1,020,000	10,200	0.0100	0.100	-	0.100	0.100	0.100	102,000	0.1000	0.00%
2023-08-16	0	0.010	-	0.010	-	-	0	0	-	0.100	-	0.100	-	-	0	-	0.00%
2023-08-15	0	0.010	-	0.010	-	-	0	0	-	0.100	-	0.100	-	-	0	-	0.00%
2023-08-14	0	0.010	-	0.010	0.010	0.010	60,000	600	0.0100	0.100	-	0.100	0.100	0.100	6,000	0.1000	0.00%
2023-08-11	0	0.010	-	0.011	0.010	0.010	2,286,000	22,812	0.0100	0.100	-	0.110	0.100	0.100	228,600	0.0998	0.00%
2023-08-10	0	0.010	0.010	0.011	-	-	0	0	-	0.100	0.100	0.110	-	-	0	-	0.00%
2023-08-09	0	0.010	-	0.011	0.010	0.010	960,000	9,600	0.0100	0.100	-	0.110	0.100	0.100	96,000	0.1000	-9.09%
2023-08-08	0	0.011	-	0.011	0.011	0.011	420,000	4,620	0.0110	0.110	-	0.110	0.110	0.110	42,000	0.1100	10.00%
2023-08-07	0	0.010	-	0.011	0.010	0.011	7,740,000	81,540	0.0105	0.100	-	0.110	0.100	0.110	774,000	0.1053	0.00%
2023-08-04	0	0.010	0.010	0.011	0.010	0.010	1,282,500	12,645	0.0099	0.100	0.100	0.110	0.100	0.100	128,250	0.0986	0.00%
2023-08-03	0	0.010	-	0.011	0.010	0.010	3,600,000	36,000	0.0100	0.100	-	0.110	0.100	0.100	360,000	0.1000	0.00%
2023-08-02	0	0.010	-	0.010	0.010	0.010	14,442,500	144,212	0.0100	0.100	-	0.100	0.100	0.100	1,444,250	0.0999	-9.09%
2023-08-01	0	0.011	0.010	0.011	0.010	0.011	3,427,491	34,274	0.0100	0.110	0.100	0.110	0.100	0.110	342,749	0.1000	0.00%
2023-07-31	0	0.011	0.010	0.011	0.010	0.011	159,570,000	1,755,060	0.0110	0.110	0.100	0.110	0.100	0.110	15,957,000	0.1100	0.00%
2023-07-28	0	0.011	0.010	0.011	0.010	0.011	180,000	1,860	0.0103	0.110	0.100	0.110	0.100	0.110	18,000	0.1033	0.00%
2023-07-27	0	0.011	0.010	0.011	0.010	0.011	159,988	1,659	0.0104	0.110	0.100	0.110	0.100	0.110	15,999	0.1037	0.00%
2023-07-26	0	0.011	0.010	0.011	-	-	0	0	-	0.110	0.100	0.110	-	-	0	-	0.00%
2023-07-25	0	0.011	0.010	0.011	-	-	0	0	-	0.110	0.100	0.110	-	-	0	-	0.00%
2023-07-24	0	0.011	0.010	0.011	-	-	0	0	-	0.110	0.100	0.110	-	-	0	-	0.00%
2023-07-21	0	0.011	0.010	0.011	-	-	0	0	-	0.110	0.100	0.110	-	-	0	-	0.00%
2023-07-20	0	0.011	0.010	0.011	0.010	0.011	652,500	6,585	0.0101	0.110	0.100	0.110	0.100	0.110	65,250	0.1009	0.00%
2023-07-19	0	0.011	0.010	0.011	0.010	0.011	1,636,250	17,922	0.0110	0.110	0.100	0.110	0.100	0.110	163,625	0.1095	10.00%
2023-07-18	0	0.010	-	0.011	0.010	0.011	361,250	3,666	0.0101	0.100	-	0.110	0.100	0.110	36,125	0.1015	-9.09%
2023-07-14	0	0.011	-	0.011	-	-	12,500	75	0.0060	0.110	-	0.110	-	-	1,250	0.0600	0.00%
2023-07-13	0	0.011	-	0.011	-	-	0	0	-	0.110	-	0.110	-	-	0	-	0.00%
2023-07-12	0	0.011	0.010	0.011	0.010	0.011	300,000	3,180	0.0106	0.110	0.100	0.110	0.100	0.110	30,000	0.1060	0.00%
2023-07-11	0	0.011	0.010	0.011	0.010	0.011	187,512	1,896	0.0101	0.110	0.100	0.110	0.100	0.110	18,751	0.1011	0.00%
2023-07-10	0	0.011	-	0.011	0.010	0.011	1,320,000	13,320	0.0101	0.110	-	0.110	0.100	0.110	132,000	0.1009	0.00%
2023-07-07	0	0.011	-	0.011	-	-	0	0	-	0.110	-	0.110	-	-	0	-	0.00%
2023-07-06	0	0.011	-	0.011	0.011	0.011	5,220,000	57,420	0.0110	0.110	-	0.110	0.110	0.110	522,000	0.1100	0.00%
2023-07-05	0	0.011	-	0.011	-	-	0	0	-	0.110	-	0.110	-	-	0	-	0.00%
2023-07-04	0	0.011	-	0.011	0.010	0.011	720,000	7,260	0.0101	0.110	-	0.110	0.100	0.110	72,000	0.1008	10.00%
2023-07-03	0	0.010	0.010	0.011	0.010	0.010	5,460,000	54,600	0.0100	0.100	0.100	0.110	0.100	0.100	546,000	0.1000	-9.09%
2023-06-30	0	0.011	0.010	0.011	-	-	0	0	-	0.110	0.100	0.110	-	-	0	-	0.00%
2023-06-29	0	0.011	0.010	0.011	-	-	660,000	6,600	0.0100	0.110	0.100	0.110	-	-	66,000	0.1000	0.00%
2023-06-28	0	0.011	-	0.011	-	-	0	0	-	0.110	-	0.110	-	-	0	-	0.00%
2023-06-27	0	0.011	-	0.011	-	-	0	0	-	0.110	-	0.110	-	-	0	-	0.00%
2023-06-26	0	0.011	-	0.011	-	-	0	0	-	0.110	-	0.110	-	-	0	-	0.00%
2023-06-23	0	0.011	-	0.011	-	-	0	0	-	0.110	-	0.110	-	-	0	-	0.00%
2023-06-21	0	0.011	0.010	0.011	0.010	0.011	2,040,000	20,460	0.0100	0.110	0.100	0.110	0.100	0.110	204,000	0.1003	0.00%
2023-06-20	0	0.011	0.010	0.011	0.010	0.011	576,250	5,882	0.0102	0.110	0.100	0.110	0.100	0.110	57,625	0.1021	10.00%
2023-06-19	0	0.010	-	0.010	0.010	0.010	255,000	2,475	0.0097	0.100	-	0.100	0.100	0.100	25,500	0.0971	0.00%
2023-06-16	0	0.010	0.010	0.011	0.010	0.010	8,947,500	89,415	0.0100	0.100	0.100	0.110	0.100	0.100	894,750	0.0999	0.00%
2023-06-15	0	0.010	0.010	0.011	0.010	0.010	1,320,000	13,200	0.0100	0.100	0.100	0.110	0.100	0.100	132,000	0.1000	-9.09%
2023-06-14	0	0.011	0.010	0.011	0.010	0.011	720,000	7,800	0.0108	0.110	0.100	0.110	0.100	0.110	72,000	0.1083	0.00%
2023-06-13	0	0.011	0.010	0.011	0.010	0.011	6,280,000	62,920	0.0100	0.110	0.100	0.110	0.100	0.110	628,000	0.1002	10.00%
2023-06-12	0	0.010	0.010	0.011	0.010	0.011	47,040,000	482,640	0.0103	0.100	0.100	0.110	0.100	0.110	4,704,000	0.1026	-9.09%
2023-06-09	0	0.011	0.011	0.012	0.011	0.011	1,983,750	21,796	0.0110	0.110	0.110	0.120	0.110	0.110	198,375	0.1099	0.00%
2023-06-08	0	0.011	0.010	0.011	0.011	0.011	1,087,500	11,940	0.0110	0.110	0.100	0.110	0.110	0.110	108,750	0.1098	0.00%
2023-06-07	0	0.011	0.011	0.012	0.011	0.011	180,000	1,980	0.0110	0.110	0.110	0.120	0.110	0.110	18,000	0.1100	0.00%
2023-06-06	0	0.011	0.011	0.012	0.011	0.011	184,994	1,994	0.0108	0.110	0.110	0.120	0.110	0.110	18,499	0.1078	0.00%
2023-06-05	0	0.011	0.011	0.012	-	-	0	0	-	0.110	0.110	0.120	-	-	0	-	0.00%
2023-06-02	0	0.011	0.011	0.012	0.011	0.012	1,440,000	16,620	0.0115	0.110	0.110	0.120	0.110	0.120	144,000	0.1154	0.00%
2023-06-01	0	0.011	0.011	0.012	-	-	0	0	-	0.110	0.110	0.120	-	-	0	-	0.00%
2023-05-31	0	0.011	0.011	0.012	0.011	0.011	1,022,500	11,235	0.0110	0.110	0.110	0.120	0.110	0.110	102,250	0.1099	0.00%
2023-05-30	0	0.011	0.011	0.012	0.011	0.012	6,715,494	73,818	0.0110	0.110	0.110	0.120	0.110	0.120	671,549	0.1099	0.00%
2023-05-29	0	0.011	0.011	0.013	0.011	0.011	240,000	2,640	0.0110	0.110	0.110	0.130	0.110	0.110	24,000	0.1100	-15.38%
2023-05-25	0	0.013	0.012	0.013	0.011	0.013	2,539,994	29,479	0.0116	0.130	0.120	0.130	0.110	0.130	253,999	0.1161	0.00%
2023-05-24	0	0.013	0.012	0.013	-	-	0	0	-	0.130	0.120	0.130	-	-	0	-	0.00%
2023-05-23	0	0.013	0.012	0.013	0.012	0.013	3,140,000	38,420	0.0122	0.130	0.120	0.130	0.120	0.130	314,000	0.1224	0.00%
2023-05-22	0	0.013	0.012	0.013	0.013	0.013	75,000	930	0.0124	0.130	0.120	0.130	0.130	0.130	7,500	0.1240	-7.14%
2023-05-19	0	0.014	0.012	0.015	0.014	0.014	1,743,750	24,382	0.0140	0.140	0.120	0.150	0.140	0.140	174,375	0.1398	0.00%
2023-05-18	0	0.014	0.013	0.014	0.013	0.015	210,000	2,820	0.0134	0.140	0.130	0.140	0.130	0.150	21,000	0.1343	0.00%
2023-05-17	0	0.014	0.012	0.014	-	-	0	0	-	0.140	0.120	0.140	-	-	0	-	0.00%
2023-05-16	0	0.014	0.012	0.014	0.014	0.014	60,000	840	0.0140	0.140	0.120	0.140	0.140	0.140	6,000	0.1400	7.69%
2023-05-15	0	0.013	0.012	0.014	0.013	0.013	720,000	9,360	0.0130	0.130	0.120	0.140	0.130	0.130	72,000	0.1300	-7.14%
2023-05-12	0	0.014	0.013	0.014	0.014	0.015	2,231,250	32,167	0.0144	0.140	0.130	0.140	0.140	0.150	223,125	0.1442	0.00%
2023-05-11	0	0.014	0.012	0.014	-	-	2,500	15	0.0060	0.140	0.120	0.140	-	-	250	0.0600	0.00%
2023-05-10	0	0.014	0.012	0.014	0.012	0.014	2,427,000	31,134	0.0128	0.140	0.120	0.140	0.120	0.140	242,700	0.1283	0.00%
2023-05-09	0	0.014	0.013	0.014	0.014	0.015	3,000,000	43,200	0.0144	0.140	0.130	0.140	0.140	0.150	300,000	0.1440	0.00%
2023-05-08	0	0.014	0.012	0.014	0.013	0.015	2,100,000	28,080	0.0134	0.140	0.120	0.140	0.130	0.150	210,000	0.1337	16.67%
2023-05-05	0	0.012	0.011	0.013	0.012	0.012	1,020,000	12,240	0.0120	0.120	0.110	0.130	0.120	0.120	102,000	0.1200	0.00%
2023-05-04	0	0.012	0.012	0.013	0.011	0.011	804,988	8,854	0.0110	0.120	0.120	0.130	0.110	0.110	80,499	0.1100	-7.69%
2023-05-03	0	0.013	0.011	0.013	0.011	0.013	3,900,000	48,060	0.0123	0.130	0.110	0.130	0.110	0.130	390,000	0.1232	18.18%
2023-05-02	0	0.011	0.011	0.012	0.011	0.012	3,932,500	45,030	0.0115	0.110	0.110	0.120	0.110	0.120	393,250	0.1145	0.00%
2023-04-28	0	0.011	0.011	0.012	0.011	0.011	147,500	1,595	0.0108	0.110	0.110	0.120	0.110	0.110	14,750	0.1081	-8.33%
2023-04-27	0	0.012	0.011	0.012	0.011	0.012	1,381,250	16,387	0.0119	0.120	0.110	0.120	0.110	0.120	138,125	0.1186	9.09%
2023-04-26	0	0.011	0.011	0.012	-	-	0	0	-	0.110	0.110	0.120	-	-	0	-	0.00%
2023-04-25	0	0.011	0.011	0.012	-	-	0	0	-	0.110	0.110	0.120	-	-	0	-	0.00%
2023-04-24	0	0.011	0.011	0.012	0.011	0.011	1,992,500	21,917	0.0110	0.110	0.110	0.120	0.110	0.110	199,250	0.1100	0.00%
2023-04-21	0	0.011	0.011	0.012	0.011	0.013	5,920,000	70,700	0.0119	0.110	0.110	0.120	0.110	0.130	592,000	0.1194	-8.33%
2023-04-20	0	0.012	0.010	0.012	0.011	0.012	977,500	11,670	0.0119	0.120	0.100	0.120	0.110	0.120	97,750	0.1194	9.09%
2023-04-19	0	0.011	0.011	0.012	0.011	0.011	1,729,744	18,853	0.0109	0.110	0.110	0.120	0.110	0.110	172,974	0.1090	0.00%
2023-04-18	0	0.011	0.011	0.012	0.011	0.012	720,000	8,220	0.0114	0.110	0.110	0.120	0.110	0.120	72,000	0.1142	0.00%
2023-04-17	0	0.011	0.011	0.012	0.011	0.011	1,170,728	12,839	0.0110	0.110	0.110	0.120	0.110	0.110	117,073	0.1097	0.00%
2023-04-14	0	0.011	0.011	0.012	-	-	3,750	41	0.0109	0.110	0.110	0.120	-	-	375	0.1093	0.00%
2023-04-13	0	0.011	0.011	0.012	0.011	0.011	240,000	2,640	0.0110	0.110	0.110	0.120	0.110	0.110	24,000	0.1100	0.00%
2023-04-12	0	0.011	0.011	0.012	0.011	0.011	684,000	7,452	0.0109	0.110	0.110	0.120	0.110	0.110	68,400	0.1089	0.00%
2023-04-11	0	0.011	0.011	0.012	0.011	0.012	6,577,491	76,874	0.0117	0.110	0.110	0.120	0.110	0.120	657,749	0.1169	-8.33%
2023-04-06	0	0.012	0.012	0.013	0.012	0.012	142,500	1,620	0.0114	0.120	0.120	0.130	0.120	0.120	14,250	0.1137	0.00%
2023-04-04	0	0.012	0.012	0.013	-	-	0	0	-	0.120	0.120	0.130	-	-	0	-	0.00%
2023-04-03	0	0.012	0.012	0.013	-	-	6,250	25	0.0040	0.120	0.120	0.130	-	-	625	0.0400	0.00%
2023-03-31	0	0.012	0.012	0.013	0.012	0.012	219,988	2,639	0.0120	0.120	0.120	0.130	0.120	0.120	21,999	0.1200	0.00%
2023-03-30	0	0.012	0.012	0.013	0.012	0.012	206,238	2,102	0.0102	0.120	0.120	0.130	0.120	0.120	20,624	0.1019	-7.69%
2023-03-29	0	0.013	0.012	0.013	0.012	0.013	4,452,500	55,745	0.0125	0.130	0.120	0.130	0.120	0.130	445,250	0.1252	0.00%
2023-03-28	0	0.013	0.012	0.013	-	-	0	0	-	0.130	0.120	0.130	-	-	0	-	0.00%
2023-03-27	0	0.013	0.012	0.013	-	-	0	0	-	0.130	0.120	0.130	-	-	0	-	0.00%
2023-03-24	0	0.013	0.012	0.013	-	-	0	0	-	0.130	0.120	0.130	-	-	0	-	0.00%
2023-03-23	0	0.013	0.012	0.013	0.012	0.013	2,100,000	26,400	0.0126	0.130	0.120	0.130	0.120	0.130	210,000	0.1257	0.00%
2023-03-22	0	0.013	0.012	0.013	-	-	0	0	-	0.130	0.120	0.130	-	-	0	-	0.00%
2023-03-21	0	0.013	0.012	0.013	0.012	0.013	126,250	1,561	0.0124	0.130	0.120	0.130	0.120	0.130	12,625	0.1236	0.00%
2023-03-20	0	0.013	0.012	0.013	0.012	0.013	1,625,000	20,100	0.0124	0.130	0.120	0.130	0.120	0.130	162,500	0.1237	-7.14%
2023-03-17	0	0.014	0.012	0.014	0.012	0.014	2,929,636	37,517	0.0128	0.140	0.120	0.140	0.120	0.140	292,964	0.1281	0.00%
2023-03-16	0	0.014	0.012	0.014	0.014	0.014	362,500	5,060	0.0140	0.140	0.120	0.140	0.140	0.140	36,250	0.1396	7.69%
2023-03-15	0	0.013	0.012	0.013	0.013	0.013	2,231,666	28,976	0.0130	0.130	0.120	0.130	0.130	0.130	223,167	0.1298	0.00%
2023-03-14	0	0.013	0.013	0.014	0.013	0.013	240,000	3,120	0.0130	0.130	0.130	0.140	0.130	0.130	24,000	0.1300	0.00%
2023-03-13	0	0.013	0.013	0.014	0.013	0.013	3,720,000	48,360	0.0130	0.130	0.130	0.140	0.130	0.130	372,000	0.1300	0.00%
2023-03-10	0	0.013	0.013	0.014	0.013	0.013	3,060,000	39,780	0.0130	0.130	0.130	0.140	0.130	0.130	306,000	0.1300	0.00%
2023-03-09	0	0.013	0.013	0.014	0.013	0.014	1,200,000	16,620	0.0139	0.130	0.130	0.140	0.130	0.140	120,000	0.1385	-7.14%
2023-03-08	0	0.014	0.013	0.014	0.014	0.014	120,000	1,680	0.0140	0.140	0.130	0.140	0.140	0.140	12,000	0.1400	0.00%
2023-03-07	0	0.014	0.013	0.015	-	-	0	0	-	0.140	0.130	0.150	-	-	0	-	0.00%
2023-03-06	0	0.014	0.013	0.015	-	-	0	0	-	0.140	0.130	0.150	-	-	0	-	0.00%
2023-03-03	0	0.014	0.013	0.015	0.014	0.014	80,000	1,020	0.0128	0.140	0.130	0.150	0.140	0.140	8,000	0.1275	0.00%
2023-03-02	0	0.014	0.013	0.014	0.014	0.014	85,000	1,090	0.0128	0.140	0.130	0.140	0.140	0.140	8,500	0.1282	-6.67%
2023-03-01	0	0.015	0.013	0.015	0.014	0.015	120,000	1,740	0.0145	0.150	0.130	0.150	0.140	0.150	12,000	0.1450	0.00%
2023-02-28	0	0.015	0.013	0.015	0.014	0.015	145,000	1,990	0.0137	0.150	0.130	0.150	0.140	0.150	14,500	0.1372	15.38%
2023-02-27	0	0.013	0.013	0.014	-	-	625	6	0.0096	0.130	0.130	0.140	-	-	62	0.0960	0.00%
2023-02-24	0	0.013	0.013	0.014	0.013	0.013	103,125	1,211	0.0117	0.130	0.130	0.140	0.130	0.130	10,312	0.1174	0.00%
2023-02-23	0	0.013	0.013	0.014	0.013	0.014	3,420,000	47,820	0.0140	0.130	0.130	0.140	0.130	0.140	342,000	0.1398	0.00%
2023-02-22	0	0.013	0.013	0.014	-	-	0	0	-	0.130	0.130	0.140	-	-	0	-	0.00%
2023-02-21	0	0.013	0.013	0.014	0.013	0.013	900,000	11,700	0.0130	0.130	0.130	0.140	0.130	0.130	90,000	0.1300	-7.14%
2023-02-20	0	0.014	0.013	0.014	0.013	0.014	1,980,000	26,640	0.0135	0.140	0.130	0.140	0.130	0.140	198,000	0.1345	0.00%
2023-02-17	0	0.014	0.013	0.014	0.013	0.014	5,139,375	68,602	0.0133	0.140	0.130	0.140	0.130	0.140	513,938	0.1335	0.00%
2023-02-16	0	0.014	0.013	0.014	0.014	0.014	1,485,000	20,662	0.0139	0.140	0.130	0.140	0.140	0.140	148,500	0.1391	0.00%
2023-02-15	0	0.014	0.013	0.014	-	-	0	0	-	0.140	0.130	0.140	-	-	0	-	0.00%
2023-02-14	0	0.014	0.013	0.014	0.013	0.014	2,531,250	35,332	0.0140	0.140	0.130	0.140	0.130	0.140	253,125	0.1396	7.69%
2023-02-13	0	0.013	0.013	0.014	0.013	0.013	546,250	7,082	0.0130	0.130	0.130	0.140	0.130	0.130	54,625	0.1296	0.00%
2023-02-10	0	0.013	0.013	0.014	0.013	0.014	6,662,500	87,205	0.0131	0.130	0.130	0.140	0.130	0.140	666,250	0.1309	0.00%
2023-02-09	0	0.013	0.013	0.014	0.013	0.013	1,633,750	21,197	0.0130	0.130	0.130	0.140	0.130	0.130	163,375	0.1297	0.00%
2023-02-08	0	0.013	0.013	0.014	0.013	0.014	3,960,000	54,480	0.0138	0.130	0.130	0.140	0.130	0.140	396,000	0.1376	-7.14%
2023-02-07	0	0.014	0.013	0.014	0.014	0.014	1,380,625	19,323	0.0140	0.140	0.130	0.140	0.140	0.140	138,062	0.1400	0.00%
2023-02-06	0	0.014	0.013	0.015	-	-	0	0	-	0.140	0.130	0.150	-	-	0	-	0.00%
2023-02-03	0	0.014	0.013	0.015	0.014	0.015	540,000	7,620	0.0141	0.140	0.130	0.150	0.140	0.150	54,000	0.1411	-6.67%
2023-02-02	0	0.015	0.014	0.015	0.013	0.015	5,759,994	78,419	0.0136	0.150	0.140	0.150	0.130	0.150	575,999	0.1361	7.14%
2023-02-01	0	0.014	0.014	0.015	0.013	0.014	3,966,250	55,022	0.0139	0.140	0.140	0.150	0.130	0.140	396,625	0.1387	7.69%
2023-01-31	0	0.013	0.013	0.014	-	-	25,000	250	0.0100	0.130	0.130	0.140	-	-	2,500	0.1000	0.00%
2023-01-30	0	0.013	0.013	0.014	0.013	0.014	3,560,000	49,700	0.0140	0.130	0.130	0.140	0.130	0.140	356,000	0.1396	0.00%
2023-01-27	0	0.013	0.012	0.013	0.013	0.013	7,588,494	98,222	0.0129	0.130	0.120	0.130	0.130	0.130	758,849	0.1294	0.00%
2023-01-26	0	0.013	0.013	0.014	0.013	0.013	85,000	980	0.0115	0.130	0.130	0.140	0.130	0.130	8,500	0.1153	0.00%
2023-01-20	0	0.013	0.013	0.014	0.013	0.013	540,000	7,020	0.0130	0.130	0.130	0.140	0.130	0.130	54,000	0.1300	0.00%
2023-01-19	0	0.013	0.013	0.015	0.013	0.014	1,380,000	18,420	0.0133	0.130	0.130	0.150	0.130	0.140	138,000	0.1335	-7.14%
2023-01-18	0	0.014	0.013	0.014	0.014	0.014	60,000	840	0.0140	0.140	0.130	0.140	0.140	0.140	6,000	0.1400	0.00%
2023-01-17	0	0.014	0.013	0.014	-	-	0	0	-	0.140	0.130	0.140	-	-	0	-	0.00%
2023-01-16	0	0.014	0.013	0.016	0.013	0.015	15,900,125	223,860	0.0141	0.140	0.130	0.160	0.130	0.150	1,590,012	0.1408	-12.50%
2023-01-13	0	0.016	0.016	0.017	0.016	0.016	8,598,750	137,425	0.0160	0.160	0.160	0.170	0.160	0.160	859,875	0.1598	0.00%
2023-01-12	0	0.016	0.014	0.016	0.014	0.023	94,829,500	1,604,612	0.0169	0.160	0.140	0.160	0.140	0.230	9,482,950	0.1692	14.29%
2023-01-11	0	0.014	0.013	0.015	0.012	0.015	11,640,000	161,700	0.0139	0.140	0.130	0.150	0.120	0.150	1,164,000	0.1389	0.00%
2023-01-10	0	0.014	0.013	0.014	0.013	0.014	707,120	9,351	0.0132	0.140	0.130	0.140	0.130	0.140	70,712	0.1322	7.69%
2023-01-09	0	0.013	0.012	0.014	0.013	0.013	750,016	9,720	0.0130	0.130	0.120	0.140	0.130	0.130	75,002	0.1296	0.00%
2023-01-06	0	0.013	0.013	0.014	0.013	0.013	180,000	2,340	0.0130	0.130	0.130	0.140	0.130	0.130	18,000	0.1300	0.00%
2023-01-05	0	0.013	0.012	0.014	0.013	0.014	11,520,000	153,900	0.0134	0.130	0.120	0.140	0.130	0.140	1,152,000	0.1336	0.00%
2023-01-04	0	0.013	0.013	0.014	0.013	0.014	10,743,750	141,277	0.0131	0.130	0.130	0.140	0.130	0.140	1,074,375	0.1315	-7.14%
2023-01-03	0	0.014	0.013	0.015	0.014	0.014	4,359,988	60,719	0.0139	0.140	0.130	0.150	0.140	0.140	435,999	0.1393	-12.50%
2022-12-30	0	0.016	0.014	0.016	-	-	0	0	-	0.160	0.140	0.160	-	-	0	-	0.00%
2022-12-29	0	0.016	0.014	0.016	-	-	0	0	-	0.160	0.140	0.160	-	-	0	-	0.00%
2022-12-28	0	0.016	0.014	0.016	0.015	0.016	3,008,750	45,850	0.0152	0.160	0.140	0.160	0.150	0.160	300,875	0.1524	-5.88%
2022-12-23	0	0.017	0.014	0.017	-	-	0	0	-	0.170	0.140	0.170	-	-	0	-	0.00%
2022-12-22	0	0.017	0.014	0.017	0.017	0.017	605,000	10,235	0.0169	0.170	0.140	0.170	0.170	0.170	60,500	0.1692	0.00%
2022-12-21	0	0.017	0.014	0.017	0.015	0.017	1,561,562	24,426	0.0156	0.170	0.140	0.170	0.150	0.170	156,156	0.1564	13.33%
2022-12-20	0	0.015	0.015	0.016	0.015	0.017	2,440,000	39,080	0.0160	0.150	0.150	0.160	0.150	0.170	244,000	0.1602	-6.25%
2022-12-19	0	0.016	0.014	0.016	-	-	0	0	-	0.160	0.140	0.160	-	-	0	-	0.00%
2022-12-16	0	0.016	0.014	0.016	-	-	3,125	21	0.0067	0.160	0.140	0.160	-	-	312	0.0672	0.00%
2022-12-15	0	0.016	0.014	0.016	-	-	0	0	-	0.160	0.140	0.160	-	-	0	-	0.00%
2022-12-14	0	0.016	0.014	0.017	0.015	0.017	8,160,000	129,600	0.0159	0.160	0.140	0.170	0.150	0.170	816,000	0.1588	6.67%
2022-12-13	0	0.015	0.013	0.015	0.013	0.015	739,791	10,325	0.0140	0.150	0.130	0.150	0.130	0.150	73,979	0.1396	0.00%
2022-12-12	0	0.015	0.013	0.015	0.013	0.015	360,000	4,920	0.0137	0.150	0.130	0.150	0.130	0.150	36,000	0.1367	7.14%
2022-12-09	0	0.014	0.013	0.014	0.014	0.015	1,825,000	25,930	0.0142	0.140	0.130	0.140	0.140	0.150	182,500	0.1421	7.69%
2022-12-08	0	0.013	0.012	0.014	-	-	0	0	-	0.130	0.120	0.140	-	-	0	-	0.00%
2022-12-07	0	0.013	0.012	0.015	0.013	0.013	543,750	7,057	0.0130	0.130	0.120	0.150	0.130	0.130	54,375	0.1298	0.00%
2022-12-06	0	0.013	0.012	0.013	-	-	19,994	199	0.0100	0.130	0.120	0.130	-	-	1,999	0.0995	0.00%
2022-12-05	0	0.013	0.012	0.013	0.013	0.013	3,061,562	39,795	0.0130	0.130	0.120	0.130	0.130	0.130	306,156	0.1300	0.00%
2022-12-02	0	0.013	0.012	0.013	0.013	0.013	900,000	11,700	0.0130	0.130	0.120	0.130	0.130	0.130	90,000	0.1300	8.33%
2022-12-01	0	0.012	0.012	0.013	0.012	0.012	570,000	6,660	0.0117	0.120	0.120	0.130	0.120	0.120	57,000	0.1168	-7.69%
2022-11-30	0	0.013	0.012	0.014	-	-	10,000	120	0.0120	0.130	0.120	0.140	-	-	1,000	0.1200	0.00%
2022-11-29	0	0.013	0.012	0.014	0.013	0.014	540,006	7,320	0.0136	0.130	0.120	0.140	0.130	0.140	54,001	0.1356	0.00%
2022-11-28	0	0.013	0.012	0.013	-	-	3,125	15	0.0048	0.130	0.120	0.130	-	-	312	0.0480	0.00%
2022-11-25	0	0.013	0.013	0.014	0.013	0.013	2,640,000	34,320	0.0130	0.130	0.130	0.140	0.130	0.130	264,000	0.1300	-7.14%
2022-11-24	0	0.014	0.013	0.014	-	-	0	0	-	0.140	0.130	0.140	-	-	0	-	0.00%
2022-11-23	0	0.014	0.013	0.015	-	-	0	0	-	0.140	0.130	0.150	-	-	0	-	0.00%
2022-11-22	0	0.014	0.012	0.014	-	-	122,500	1,695	0.0138	0.140	0.120	0.140	-	-	12,250	0.1384	0.00%
2022-11-21	0	0.014	0.013	0.014	0.013	0.014	5,646,125	76,921	0.0136	0.140	0.130	0.140	0.130	0.140	564,612	0.1362	7.69%
2022-11-18	0	0.013	0.013	0.014	0.013	0.013	9,600,000	125,520	0.0131	0.130	0.130	0.140	0.130	0.130	960,000	0.1308	8.33%
2022-11-17	0	0.012	0.012	0.013	0.012	0.013	3,720,000	45,180	0.0121	0.120	0.120	0.130	0.120	0.130	372,000	0.1215	-7.69%
2022-11-16	0	0.013	0.013	0.014	0.013	0.013	1,538,750	19,845	0.0129	0.130	0.130	0.140	0.130	0.130	153,875	0.1290	0.00%
2022-11-15	0	0.013	0.012	0.013	0.012	0.013	540,000	6,780	0.0126	0.130	0.120	0.130	0.120	0.130	54,000	0.1256	0.00%
2022-11-14	0	0.013	0.012	0.014	0.012	0.013	227,500	2,552	0.0112	0.130	0.120	0.140	0.120	0.130	22,750	0.1122	0.00%
2022-11-11	0	0.013	0.011	0.013	0.011	0.013	4,683,437	58,639	0.0125	0.130	0.110	0.130	0.110	0.130	468,344	0.1252	0.00%
2022-11-10	0	0.013	0.012	0.013	-	-	0	0	-	0.130	0.120	0.130	-	-	0	-	0.00%
2022-11-09	0	0.013	0.012	0.013	0.012	0.013	1,080,000	13,500	0.0125	0.130	0.120	0.130	0.120	0.130	108,000	0.1250	-7.14%
2022-11-08	0	0.014	0.012	0.014	0.013	0.014	240,000	3,180	0.0133	0.140	0.120	0.140	0.130	0.140	24,000	0.1325	7.69%
2022-11-07	0	0.013	0.012	0.013	0.012	0.013	720,000	8,700	0.0121	0.130	0.120	0.130	0.120	0.130	72,000	0.1208	-7.14%
2022-11-04	0	0.014	0.013	0.014	0.012	0.014	981,812	12,490	0.0127	0.140	0.130	0.140	0.120	0.140	98,181	0.1272	0.00%
2022-11-03	0	0.014	0.012	0.014	-	-	0	0	-	0.140	0.120	0.140	-	-	0	-	0.00%
2022-11-02	0	0.014	0.012	0.014	-	-	0	0	-	0.140	0.120	0.140	-	-	0	-	0.00%
2022-11-01	0	0.014	0.012	0.014	-	-	0	0	-	0.140	0.120	0.140	-	-	0	-	0.00%
2022-10-31	0	0.014	0.013	0.014	0.013	0.014	240,000	3,180	0.0133	0.140	0.130	0.140	0.130	0.140	24,000	0.1325	0.00%
2022-10-28	0	0.014	0.012	0.014	-	-	0	0	-	0.140	0.120	0.140	-	-	0	-	0.00%
2022-10-27	0	0.014	0.012	0.014	0.014	0.014	240,000	3,360	0.0140	0.140	0.120	0.140	0.140	0.140	24,000	0.1400	0.00%
2022-10-26	0	0.014	0.012	0.014	0.014	0.014	120,000	1,540	0.0128	0.140	0.120	0.140	0.140	0.140	12,000	0.1283	7.69%
2022-10-25	0	0.013	0.012	0.015	0.012	0.013	2,400,000	29,220	0.0122	0.130	0.120	0.150	0.120	0.130	240,000	0.1218	0.00%
2022-10-24	0	0.013	0.012	0.013	0.013	0.014	4,166,249	55,092	0.0132	0.130	0.120	0.130	0.130	0.140	416,625	0.1322	-18.75%
2022-10-21	0	0.016	0.014	0.016	0.014	0.016	800,000	11,840	0.0148	0.160	0.140	0.160	0.140	0.160	80,000	0.1480	14.29%
2022-10-20	0	0.014	0.013	0.014	0.010	0.014	56,527,500	681,285	0.0121	0.140	0.130	0.140	0.100	0.140	5,652,750	0.1205	7.69%
2022-10-19	0	0.013	0.013	0.014	0.013	0.013	496,250	6,402	0.0129	0.130	0.130	0.140	0.130	0.130	49,625	0.1290	-7.14%
2022-10-18	0	0.014	0.014	0.015	0.013	0.014	977,187	13,551	0.0139	0.140	0.140	0.150	0.130	0.140	97,719	0.1387	0.00%
2022-10-17	0	0.014	0.014	0.015	0.014	0.014	1,560,000	21,840	0.0140	0.140	0.140	0.150	0.140	0.140	156,000	0.1400	0.00%
2022-10-14	0	0.014	0.014	0.015	0.014	0.014	186,250	2,538	0.0136	0.140	0.140	0.150	0.140	0.140	18,625	0.1363	-6.67%
2022-10-13	0	0.015	0.014	0.015	0.014	0.015	3,635,006	54,190	0.0149	0.150	0.140	0.150	0.140	0.150	363,501	0.1491	0.00%
2022-10-12	0	0.015	0.014	0.015	-	-	0	0	-	0.150	0.140	0.150	-	-	0	-	0.00%
2022-10-11	0	0.015	0.014	0.015	0.014	0.015	376,334	5,519	0.0147	0.150	0.140	0.150	0.140	0.150	37,633	0.1467	0.00%
2022-10-10	0	0.015	0.015	0.016	0.015	0.015	3,000,000	45,000	0.0150	0.150	0.150	0.160	0.150	0.150	300,000	0.1500	0.00%
2022-10-07	0	0.015	0.015	0.016	0.015	0.015	1,641,523	24,611	0.0150	0.150	0.150	0.160	0.150	0.150	164,152	0.1499	-6.25%
2022-10-06	0	0.016	0.015	0.016	0.015	0.016	3,698,750	55,357	0.0150	0.160	0.150	0.160	0.150	0.160	369,875	0.1497	0.00%
2022-10-05	0	0.016	0.015	0.017	0.016	0.016	180,625	2,890	0.0160	0.160	0.150	0.170	0.160	0.160	18,062	0.1600	6.67%
2022-10-03	0	0.015	0.015	0.016	0.015	0.015	60,375	903	0.0150	0.150	0.150	0.160	0.150	0.150	6,038	0.1496	-6.25%
2022-09-30	0	0.016	0.015	0.016	0.015	0.016	2,520,000	38,460	0.0153	0.160	0.150	0.160	0.150	0.160	252,000	0.1526	6.67%
2022-09-29	0	0.015	0.014	0.015	0.015	0.016	1,831,250	27,523	0.0150	0.150	0.140	0.150	0.150	0.160	183,125	0.1503	-6.25%
2022-09-28	0	0.016	0.015	0.016	-	-	8,750	105	0.0120	0.160	0.150	0.160	-	-	875	0.1200	0.00%
2022-09-27	0	0.016	0.015	0.016	0.015	0.016	216,000	3,156	0.0146	0.160	0.150	0.160	0.150	0.160	21,600	0.1461	0.00%
2022-09-26	0	0.016	0.015	0.016	0.015	0.016	195,000	2,925	0.0150	0.160	0.150	0.160	0.150	0.160	19,500	0.1500	0.00%
2022-09-23	0	0.016	0.015	0.016	-	-	0	0	-	0.160	0.150	0.160	-	-	0	-	0.00%
2022-09-22	0	0.016	0.015	0.016	0.015	0.016	362,500	5,710	0.0158	0.160	0.150	0.160	0.150	0.160	36,250	0.1575	0.00%
2022-09-21	0	0.016	0.015	0.017	0.016	0.016	2,470,000	39,490	0.0160	0.160	0.150	0.170	0.160	0.160	247,000	0.1599	-5.88%
2022-09-20	0	0.017	0.016	0.018	-	-	0	0	-	0.170	0.160	0.180	-	-	0	-	0.00%
2022-09-19	0	0.017	0.016	0.018	-	-	0	0	-	0.170	0.160	0.180	-	-	0	-	0.00%
2022-09-16	0	0.017	0.017	0.018	0.016	0.016	240,000	3,840	0.0160	0.170	0.170	0.180	0.160	0.160	24,000	0.1600	0.00%
2022-09-15	0	0.017	0.016	0.018	-	-	12,500	75	0.0060	0.170	0.160	0.180	-	-	1,250	0.0600	0.00%
2022-09-14	0	0.017	0.017	0.018	0.016	0.017	445,000	7,295	0.0164	0.170	0.170	0.180	0.160	0.170	44,500	0.1639	0.00%
2022-09-13	0	0.017	0.016	0.017	-	-	0	0	-	0.170	0.160	0.170	-	-	0	-	0.00%
2022-09-09	0	0.017	0.017	0.018	0.016	0.019	6,600,000	111,420	0.0169	0.170	0.170	0.180	0.160	0.190	660,000	0.1688	6.25%
2022-09-08	0	0.016	0.015	0.016	0.015	0.016	720,000	10,920	0.0152	0.160	0.150	0.160	0.150	0.160	72,000	0.1517	0.00%
2022-09-07	0	0.016	0.015	0.017	-	-	49,583	460	0.0093	0.160	0.150	0.170	-	-	4,958	0.0928	0.00%
2022-09-06	0	0.016	0.016	0.017	0.016	0.016	1,990,300	31,792	0.0160	0.160	0.160	0.170	0.160	0.160	199,030	0.1597	0.00%
2022-09-05	0	0.016	0.015	0.016	0.016	0.016	540,000	8,640	0.0160	0.160	0.150	0.160	0.160	0.160	54,000	0.1600	0.00%
2022-09-02	0	0.016	0.016	0.017	0.016	0.016	3,512,931	55,931	0.0159	0.160	0.160	0.170	0.160	0.160	351,293	0.1592	6.67%
2022-09-01	0	0.015	0.015	0.016	0.015	0.015	120,000	1,800	0.0150	0.150	0.150	0.160	0.150	0.150	12,000	0.1500	0.00%
2022-08-31	0	0.015	0.015	0.016	0.015	0.015	473,744	6,939	0.0146	0.150	0.150	0.160	0.150	0.150	47,374	0.1465	0.00%
2022-08-30	0	0.015	0.014	0.016	0.015	0.015	1,620,000	24,300	0.0150	0.150	0.140	0.160	0.150	0.150	162,000	0.1500	0.00%
2022-08-29	0	0.015	0.014	0.015	0.015	0.015	420,000	6,300	0.0150	0.150	0.140	0.150	0.150	0.150	42,000	0.1500	-6.25%
2022-08-26	0	0.016	0.015	0.016	0.015	0.016	1,428,994	22,087	0.0155	0.160	0.150	0.160	0.150	0.160	142,899	0.1546	0.00%
2022-08-25	0	0.016	0.015	0.016	0.015	0.016	660,000	9,960	0.0151	0.160	0.150	0.160	0.150	0.160	66,000	0.1509	0.00%
2022-08-24	0	0.016	0.015	0.016	-	-	5,000	60	0.0120	0.160	0.150	0.160	-	-	500	0.1200	0.00%
2022-08-23	0	0.016	0.016	0.017	0.015	0.015	279,988	4,079	0.0146	0.160	0.160	0.170	0.150	0.150	27,999	0.1457	0.00%
2022-08-22	0	0.016	0.015	0.016	0.015	0.016	522,500	7,897	0.0151	0.160	0.150	0.160	0.150	0.160	52,250	0.1511	0.00%
2022-08-19	0	0.016	0.015	0.017	-	-	0	0	-	0.160	0.150	0.170	-	-	0	-	0.00%
2022-08-18	0	0.016	0.016	0.017	0.015	0.015	619,991	9,659	0.0156	0.160	0.160	0.170	0.150	0.150	61,999	0.1558	0.00%
2022-08-17	0	0.016	0.015	0.017	0.016	0.016	2,160,000	34,560	0.0160	0.160	0.150	0.170	0.160	0.160	216,000	0.1600	0.00%
2022-08-16	0	0.016	0.015	0.016	0.015	0.016	293,329	4,459	0.0152	0.160	0.150	0.160	0.150	0.160	29,333	0.1520	0.00%
2022-08-15	0	0.016	0.015	0.016	0.015	0.016	805,000	12,435	0.0154	0.160	0.150	0.160	0.150	0.160	80,500	0.1545	0.00%
2022-08-12	0	0.016	0.015	0.017	-	-	0	0	-	0.160	0.150	0.170	-	-	0	-	0.00%
2022-08-11	0	0.016	0.016	0.017	0.015	0.016	1,130,000	17,720	0.0157	0.160	0.160	0.170	0.150	0.160	113,000	0.1568	0.00%
2022-08-10	0	0.016	0.016	0.017	0.016	0.016	2,960,000	47,155	0.0159	0.160	0.160	0.170	0.160	0.160	296,000	0.1593	0.00%
2022-08-09	0	0.016	0.015	0.016	0.016	0.016	120,000	1,920	0.0160	0.160	0.150	0.160	0.160	0.160	12,000	0.1600	0.00%
2022-08-08	0	0.016	0.015	0.016	0.015	0.016	240,000	3,660	0.0153	0.160	0.150	0.160	0.150	0.160	24,000	0.1525	0.00%
2022-08-05	0	0.016	0.015	0.016	-	-	32,006	336	0.0105	0.160	0.150	0.160	-	-	3,201	0.1050	0.00%
2022-08-04	0	0.016	0.015	0.016	0.015	0.016	222,500	3,227	0.0145	0.160	0.150	0.160	0.150	0.160	22,250	0.1450	0.00%
2022-08-03	0	0.016	0.015	0.016	0.016	0.016	60,000	960	0.0160	0.160	0.150	0.160	0.160	0.160	6,000	0.1600	0.00%
2022-08-02	0	0.016	0.015	0.016	0.015	0.016	1,551,750	24,149	0.0156	0.160	0.150	0.160	0.150	0.160	155,175	0.1556	0.00%
2022-08-01	0	0.016	0.016	0.017	0.016	0.017	2,622,500	41,812	0.0159	0.160	0.160	0.170	0.160	0.170	262,250	0.1594	0.00%
2022-07-29	0	0.016	0.016	0.017	0.016	0.016	1,092,500	17,342	0.0159	0.160	0.160	0.170	0.160	0.160	109,250	0.1587	0.00%
2022-07-28	0	0.016	0.016	0.017	0.016	0.017	3,136,250	50,158	0.0160	0.160	0.160	0.170	0.160	0.170	313,625	0.1599	0.00%
2022-07-27	0	0.016	0.016	0.017	0.015	0.017	15,062,500	238,462	0.0158	0.160	0.160	0.170	0.150	0.170	1,506,250	0.1583	6.67%
2022-07-26	0	0.015	0.015	0.016	0.015	0.017	41,107,500	644,550	0.0157	0.150	0.150	0.160	0.150	0.170	4,110,750	0.1568	-16.67%
2022-07-25	0	0.018	0.017	0.018	0.016	0.018	26,377,500	438,006	0.0166	0.180	0.170	0.180	0.160	0.180	2,637,750	0.1661	0.00%
2022-07-22	0	0.018	0.017	0.018	0.017	0.018	4,560,581	80,647	0.0177	0.180	0.170	0.180	0.170	0.180	456,058	0.1768	0.00%
2022-07-21	0	0.018	0.017	0.018	0.018	0.018	62,500	1,110	0.0178	0.180	0.170	0.180	0.180	0.180	6,250	0.1776	0.00%
2022-07-20	0	0.018	0.017	0.018	0.017	0.018	1,500,000	25,560	0.0170	0.180	0.170	0.180	0.170	0.180	150,000	0.1704	0.00%
2022-07-19	0	0.018	0.017	0.018	0.017	0.018	1,340,312	22,809	0.0170	0.180	0.170	0.180	0.170	0.180	134,031	0.1702	0.00%
2022-07-18	0	0.018	0.017	0.018	0.017	0.018	17,760,000	310,500	0.0175	0.180	0.170	0.180	0.170	0.180	1,776,000	0.1748	5.88%
2022-07-15	0	0.017	0.017	0.018	0.017	0.017	2,206,488	37,457	0.0170	0.170	0.170	0.180	0.170	0.170	220,649	0.1698	0.00%
2022-07-14	0	0.017	0.017	0.018	0.016	0.018	2,433,988	40,245	0.0165	0.170	0.170	0.180	0.160	0.180	243,399	0.1653	0.00%
2022-07-13	0	0.017	0.017	0.018	0.017	0.017	1,260,000	21,420	0.0170	0.170	0.170	0.180	0.170	0.170	126,000	0.1700	0.00%
2022-07-12	0	0.017	0.017	0.018	0.016	0.018	14,300,000	245,862	0.0172	0.170	0.170	0.180	0.160	0.180	1,430,000	0.1719	0.00%
2022-07-11	0	0.017	0.016	0.017	0.017	0.017	180,000	3,060	0.0170	0.170	0.160	0.170	0.170	0.170	18,000	0.1700	0.00%
2022-07-08	0	0.017	0.016	0.017	0.015	0.018	42,060,833	672,310	0.0160	0.170	0.160	0.170	0.150	0.180	4,206,083	0.1598	-5.56%
2022-07-07	0	0.018	0.017	0.018	0.018	0.019	1,382,500	24,923	0.0180	0.180	0.170	0.180	0.180	0.190	138,250	0.1803	0.00%
2022-07-06	0	0.018	0.018	0.019	0.017	0.019	74,040,000	1,325,520	0.0179	0.180	0.180	0.190	0.170	0.190	7,404,000	0.1790	-10.00%
2022-07-05	0	0.020	0.019	0.020	0.019	0.022	54,218,619	1,103,739	0.0204	0.200	0.190	0.200	0.190	0.220	5,421,862	0.2036	-13.04%
2022-07-04	0	0.023	0.022	0.023	0.022	0.023	2,565,613	58,255	0.0227	0.230	0.220	0.230	0.220	0.230	256,561	0.2271	0.00%
2022-06-30	0	0.023	0.022	0.023	0.022	0.023	3,008,750	67,435	0.0224	0.230	0.220	0.230	0.220	0.230	300,875	0.2241	0.00%
2022-06-29	0	0.023	0.022	0.023	0.022	0.023	21,120,000	473,820	0.0224	0.230	0.220	0.230	0.220	0.230	2,112,000	0.2243	0.00%
2022-06-28	0	0.023	0.022	0.023	0.021	0.023	1,241,250	27,018	0.0218	0.230	0.220	0.230	0.210	0.230	124,125	0.2177	0.00%
2022-06-27	0	0.023	0.022	0.023	0.021	0.023	5,502,500	119,582	0.0217	0.230	0.220	0.230	0.210	0.230	550,250	0.2173	4.55%
2022-06-24	0	0.022	0.021	0.022	0.021	0.023	8,375,495	177,998	0.0213	0.220	0.210	0.220	0.210	0.230	837,550	0.2125	-4.35%
2022-06-23	0	0.023	0.022	0.023	0.020	0.025	20,282,500	456,825	0.0225	0.230	0.220	0.230	0.200	0.250	2,028,250	0.2252	15.00%
2022-06-22	0	0.020	0.019	0.020	0.019	0.020	7,260,626	141,429	0.0195	0.200	0.190	0.200	0.190	0.200	726,063	0.1948	0.00%
2022-06-21	0	0.020	0.019	0.020	0.017	0.021	11,809,842	224,487	0.0190	0.200	0.190	0.200	0.170	0.210	1,180,984	0.1901	11.11%
2022-06-20	0	0.018	0.017	0.018	0.018	0.018	300,000	5,400	0.0180	0.180	0.170	0.180	0.180	0.180	30,000	0.1800	0.00%
2022-06-17	0	0.018	0.017	0.019	-	-	19,994	219	0.0110	0.180	0.170	0.190	-	-	1,999	0.1095	0.00%
2022-06-16	0	0.018	0.017	0.020	0.018	0.019	14,820,000	267,360	0.0180	0.180	0.170	0.200	0.180	0.190	1,482,000	0.1804	-5.26%
2022-06-15	0	0.019	0.018	0.019	0.018	0.019	1,800,000	32,700	0.0182	0.190	0.180	0.190	0.180	0.190	180,000	0.1817	0.00%
2022-06-14	0	0.019	0.018	0.019	0.018	0.019	1,862,500	35,010	0.0188	0.190	0.180	0.190	0.180	0.190	186,250	0.1880	0.00%
2022-06-13	0	0.019	0.018	0.019	0.019	0.020	12,000,000	228,840	0.0191	0.190	0.180	0.190	0.190	0.200	1,200,000	0.1907	-5.00%
2022-06-10	0	0.020	0.020	0.021	0.020	0.021	7,320,000	146,460	0.0200	0.200	0.200	0.210	0.200	0.210	732,000	0.2001	-4.76%
2022-06-09	0	0.021	0.020	0.021	0.020	0.021	229,994	4,419	0.0192	0.210	0.200	0.210	0.200	0.210	22,999	0.1921	0.00%
2022-06-08	0	0.021	0.020	0.021	0.020	0.021	3,120,000	65,040	0.0208	0.210	0.200	0.210	0.200	0.210	312,000	0.2085	-4.55%
2022-06-07	0	0.022	0.020	0.022	0.020	0.022	1,982,500	41,725	0.0210	0.220	0.200	0.220	0.200	0.220	198,250	0.2105	0.00%
2022-06-06	0	0.022	0.020	0.022	0.020	0.022	22,223,333	472,656	0.0213	0.220	0.200	0.220	0.200	0.220	2,222,333	0.2127	-4.35%
2022-06-02	0	0.023	0.022	0.023	0.021	0.023	720,000	15,660	0.0218	0.230	0.220	0.230	0.210	0.230	72,000	0.2175	0.00%
2022-06-01	0	0.023	0.022	0.023	0.021	0.023	7,740,000	171,120	0.0221	0.230	0.220	0.230	0.210	0.230	774,000	0.2211	4.55%
2022-05-31	0	0.022	0.021	0.022	0.022	0.022	240,000	5,280	0.0220	0.220	0.210	0.220	0.220	0.220	24,000	0.2200	0.00%
2022-05-30	0	0.022	0.021	0.022	0.021	0.022	1,694,000	37,050	0.0219	0.220	0.210	0.220	0.210	0.220	169,400	0.2187	0.00%
2022-05-27	0	0.022	0.021	0.022	0.021	0.023	27,728,125	607,888	0.0219	0.220	0.210	0.220	0.210	0.230	2,772,812	0.2192	-4.35%
2022-05-26	0	0.023	0.022	0.023	0.022	0.023	19,500,000	443,520	0.0227	0.230	0.220	0.230	0.220	0.230	1,950,000	0.2274	-8.00%
2022-05-25	0	0.025	0.023	0.025	0.023	0.025	15,540,000	369,300	0.0238	0.250	0.230	0.250	0.230	0.250	1,554,000	0.2376	-3.85%
2022-05-24	0	0.026	0.025	0.026	0.025	0.026	8,340,625	208,571	0.0250	0.260	0.250	0.260	0.250	0.260	834,062	0.2501	4.00%
2022-05-23	0	0.025	0.024	0.025	0.024	0.025	3,840,000	92,220	0.0240	0.250	0.240	0.250	0.240	0.250	384,000	0.2402	-3.85%
2022-05-20	0	0.026	0.025	0.026	0.025	0.026	2,110,000	53,070	0.0252	0.260	0.250	0.260	0.250	0.260	211,000	0.2515	0.00%
2022-05-19	0	0.026	0.025	0.027	0.025	0.026	2,127,500	52,972	0.0249	0.260	0.250	0.270	0.250	0.260	212,750	0.2490	0.00%
2022-05-18	0	0.026	0.025	0.026	0.025	0.026	960,000	24,480	0.0255	0.260	0.250	0.260	0.250	0.260	96,000	0.2550	-7.14%
2022-05-17	0	0.028	0.027	0.028	0.026	0.031	6,250,000	172,490	0.0276	0.280	0.270	0.280	0.260	0.310	625,000	0.2760	7.69%
2022-05-16	0	0.026	0.024	0.026	0.025	0.026	600,000	15,240	0.0254	0.260	0.240	0.260	0.250	0.260	60,000	0.2540	4.00%
2022-05-13	0	0.025	0.024	0.025	0.024	0.025	1,262,500	30,995	0.0246	0.250	0.240	0.250	0.240	0.250	126,250	0.2455	0.00%
2022-05-12	0	0.025	0.024	0.025	0.024	0.025	540,000	13,440	0.0249	0.250	0.240	0.250	0.240	0.250	54,000	0.2489	-3.85%
2022-05-11	0	0.026	0.024	0.026	0.026	0.026	1,237,500	31,725	0.0256	0.260	0.240	0.260	0.260	0.260	123,750	0.2564	0.00%
2022-05-10	0	0.026	0.025	0.026	0.024	0.027	15,204,000	381,024	0.0251	0.260	0.250	0.260	0.240	0.270	1,520,400	0.2506	-10.34%
2022-05-06	0	0.029	0.027	0.029	0.025	0.029	3,786,250	97,533	0.0258	0.290	0.270	0.290	0.250	0.290	378,625	0.2576	3.57%
2022-05-05	0	0.028	0.026	0.028	0.025	0.033	15,772,446	451,855	0.0286	0.280	0.260	0.280	0.250	0.330	1,577,245	0.2865	12.00%
2022-05-04	0	0.025	0.024	0.025	0.023	0.025	138,750	3,236	0.0233	0.250	0.240	0.250	0.230	0.250	13,875	0.2332	0.00%
2022-05-03	0	0.025	0.023	0.025	0.023	0.026	2,838,648	67,614	0.0238	0.250	0.230	0.250	0.230	0.260	283,865	0.2382	-3.85%
2022-04-29	0	0.026	0.023	0.026	0.022	0.027	2,100,000	49,620	0.0236	0.260	0.230	0.260	0.220	0.270	210,000	0.2363	13.04%
2022-04-28	0	0.023	0.022	0.023	0.022	0.023	8,640,000	193,140	0.0224	0.230	0.220	0.230	0.220	0.230	864,000	0.2235	-4.17%
2022-04-27	0	0.024	0.023	0.024	0.023	0.024	1,740,000	40,080	0.0230	0.240	0.230	0.240	0.230	0.240	174,000	0.2303	-4.00%
2022-04-26	0	0.025	0.025	0.027	0.022	0.025	5,583,124	130,199	0.0233	0.250	0.250	0.270	0.220	0.250	558,312	0.2332	4.17%
2022-04-25	0	0.024	0.023	0.024	0.024	0.025	783,750	19,091	0.0244	0.240	0.230	0.240	0.240	0.250	78,375	0.2436	-4.00%
2022-04-22	0	0.025	0.024	0.025	0.025	0.025	60,000	1,500	0.0250	0.250	0.240	0.250	0.250	0.250	6,000	0.2500	0.00%
2022-04-21	0	0.025	0.024	0.026	0.025	0.025	486,250	12,112	0.0249	0.250	0.240	0.260	0.250	0.250	48,625	0.2491	0.00%
2022-04-20	0	0.025	0.024	0.025	0.025	0.025	120,000	3,000	0.0250	0.250	0.240	0.250	0.250	0.250	12,000	0.2500	0.00%
2022-04-19	0	0.025	0.024	0.027	0.024	0.025	3,660,000	90,360	0.0247	0.250	0.240	0.270	0.240	0.250	366,000	0.2469	-3.85%
2022-04-14	0	0.026	0.027	0.028	0.026	0.026	1,863,125	48,428	0.0260	0.260	0.270	0.280	0.260	0.260	186,312	0.2599	-3.70%
2022-04-13	0	0.027	0.026	0.028	0.025	0.027	1,045,000	26,770	0.0256	0.270	0.260	0.280	0.250	0.270	104,500	0.2562	-3.57%
2022-04-12	0	0.028	0.027	0.028	0.026	0.028	420,000	11,220	0.0267	0.280	0.270	0.280	0.260	0.280	42,000	0.2671	3.70%
2022-04-11	0	0.027	0.026	0.028	0.027	0.028	1,305,312	35,649	0.0273	0.270	0.260	0.280	0.270	0.280	130,531	0.2731	-6.90%
2022-04-08	0	0.029	0.027	0.031	0.029	0.030	366,250	10,846	0.0296	0.290	0.270	0.310	0.290	0.300	36,625	0.2961	0.00%
2022-04-07	0	0.029	0.028	0.029	0.028	0.031	2,460,000	71,400	0.0290	0.290	0.280	0.290	0.280	0.310	246,000	0.2902	0.00%
2022-04-06	0	0.029	0.027	0.029	0.025	0.029	11,357,500	305,060	0.0269	0.290	0.270	0.290	0.250	0.290	1,135,750	0.2686	0.00%
2022-04-04	0	0.029	0.027	0.029	0.029	0.030	186,250	5,386	0.0289	0.290	0.270	0.290	0.290	0.300	18,625	0.2892	-3.33%
2022-04-01	0	0.030	0.031	0.032	0.029	0.029	75,000	2,115	0.0282	0.300	0.310	0.320	0.290	0.290	7,500	0.2820	-3.23%
2022-03-31	0	0.031	0.030	0.031	0.030	0.031	726,850	21,844	0.0301	0.310	0.300	0.310	0.300	0.310	72,685	0.3005	-3.13%
2022-03-30	0	0.032	0.031	0.032	0.030	0.032	731,300	21,852	0.0299	0.320	0.310	0.320	0.300	0.320	73,130	0.2988	3.23%
2022-03-29	0	0.031	0.031	0.033	0.029	0.035	4,560,000	143,760	0.0315	0.310	0.310	0.330	0.290	0.350	456,000	0.3153	0.00%
2022-03-28	0	0.031	0.030	0.031	0.030	0.036	12,001,000	377,850	0.0315	0.310	0.300	0.310	0.300	0.360	1,200,100	0.3148	-20.51%
2022-03-25	0	0.039	0.035	0.039	0.034	0.040	30,303,250	1,155,223	0.0381	0.390	0.350	0.390	0.340	0.400	3,030,325	0.3812	2.63%
2022-03-24	0	0.038	0.037	0.038	0.026	0.038	101,148,649	3,172,766	0.0314	0.380	0.370	0.380	0.260	0.380	10,114,865	0.3137	40.74%
2022-03-23	0	0.027	0.023	0.027	0.023	0.029	5,963,982	148,719	0.0249	0.270	0.230	0.270	0.230	0.290	596,398	0.2494	22.73%
2022-03-22	0	0.022	0.022	0.024	0.022	0.023	1,185,000	26,465	0.0223	0.220	0.220	0.240	0.220	0.230	118,500	0.2233	0.00%
2022-03-21	0	0.022	0.022	0.023	-	-	0	0	-	0.220	0.220	0.230	-	-	0	-	0.00%
2022-03-18	0	0.022	0.021	0.023	0.022	0.022	360,000	7,920	0.0220	0.220	0.210	0.230	0.220	0.220	36,000	0.2200	0.00%
2022-03-17	0	0.022	0.021	0.023	0.021	0.022	420,000	9,000	0.0214	0.220	0.210	0.230	0.210	0.220	42,000	0.2143	4.76%
2022-03-16	0	0.021	0.021	0.023	0.020	0.021	8,585,000	175,525	0.0204	0.210	0.210	0.230	0.200	0.210	858,500	0.2045	5.00%
2022-03-15	0	0.020	0.019	0.020	0.019	0.020	11,926,666	233,426	0.0196	0.200	0.190	0.200	0.190	0.200	1,192,667	0.1957	-4.76%
2022-03-14	0	0.021	0.020	0.021	0.019	0.021	21,900,000	455,940	0.0208	0.210	0.200	0.210	0.190	0.210	2,190,000	0.2082	0.00%
2022-03-11	0	0.021	0.020	0.021	0.020	0.022	27,469,375	556,918	0.0203	0.210	0.200	0.210	0.200	0.220	2,746,938	0.2027	-8.70%
2022-03-10	0	0.023	0.022	0.024	0.021	0.024	28,152,500	608,287	0.0216	0.230	0.220	0.240	0.210	0.240	2,815,250	0.2161	4.55%
2022-03-09	0	0.022	0.021	0.022	0.020	0.022	13,140,000	267,780	0.0204	0.220	0.210	0.220	0.200	0.220	1,314,000	0.2038	0.00%
2022-03-08	0	0.022	0.021	0.022	0.021	0.022	861,250	18,438	0.0214	0.220	0.210	0.220	0.210	0.220	86,125	0.2141	0.00%
2022-03-07	0	0.022	0.021	0.022	0.021	0.024	11,400,000	250,920	0.0220	0.220	0.210	0.220	0.210	0.240	1,140,000	0.2201	-15.38%
2022-03-04	0	0.026	0.022	0.026	0.021	0.027	9,902,500	217,247	0.0219	0.260	0.220	0.260	0.210	0.270	990,250	0.2194	13.04%
2022-03-03	0	0.023	0.022	0.023	0.022	0.025	16,500,000	376,380	0.0228	0.230	0.220	0.230	0.220	0.250	1,650,000	0.2281	-4.17%
2022-03-02	0	0.024	0.024	0.026	0.024	0.025	2,700,000	65,580	0.0243	0.240	0.240	0.260	0.240	0.250	270,000	0.2429	0.00%
2022-03-01	0	0.024	0.023	0.025	0.021	0.029	14,433,541	351,897	0.0244	0.240	0.230	0.250	0.210	0.290	1,443,354	0.2438	4.35%
2022-02-28	0	0.023	0.023	0.025	0.023	0.023	1,693,750	38,873	0.0230	0.230	0.230	0.250	0.230	0.230	169,375	0.2295	4.55%
2022-02-25	0	0.022	0.022	0.024	0.022	0.023	1,560,000	35,820	0.0230	0.220	0.220	0.240	0.220	0.230	156,000	0.2296	-8.33%
2022-02-24	0	0.024	0.023	0.024	0.023	0.024	4,620,000	106,320	0.0230	0.240	0.230	0.240	0.230	0.240	462,000	0.2301	0.00%
2022-02-23	0	0.024	0.023	0.024	0.024	0.025	5,917,500	141,812	0.0240	0.240	0.230	0.240	0.240	0.250	591,750	0.2396	-7.69%
2022-02-22	0	0.026	0.025	0.026	0.025	0.026	1,061,238	26,183	0.0247	0.260	0.250	0.260	0.250	0.260	106,124	0.2467	0.00%
2022-02-21	0	0.026	0.025	0.026	0.025	0.027	7,620,000	194,220	0.0255	0.260	0.250	0.260	0.250	0.270	762,000	0.2549	-3.70%
2022-02-18	0	0.027	0.027	0.028	0.027	0.027	120,000	3,240	0.0270	0.270	0.270	0.280	0.270	0.270	12,000	0.2700	-3.57%
2022-02-17	0	0.028	0.027	0.028	0.027	0.028	1,500,000	40,620	0.0271	0.280	0.270	0.280	0.270	0.280	150,000	0.2708	0.00%
2022-02-16	0	0.028	0.027	0.028	0.025	0.029	2,520,000	68,760	0.0273	0.280	0.270	0.280	0.250	0.290	252,000	0.2729	7.69%
2022-02-15	0	0.026	0.026	0.027	0.023	0.026	13,403,750	332,215	0.0248	0.260	0.260	0.270	0.230	0.260	1,340,375	0.2479	0.00%
2022-02-14	0	0.026	0.026	0.027	0.025	0.026	2,785,000	71,175	0.0256	0.260	0.260	0.270	0.250	0.260	278,500	0.2556	-3.70%
2022-02-11	0	0.027	0.025	0.027	0.027	0.027	138,750	3,543	0.0255	0.270	0.250	0.270	0.270	0.270	13,875	0.2554	0.00%
2022-02-10	0	0.027	0.025	0.027	0.026	0.027	233,000	5,702	0.0245	0.270	0.250	0.270	0.260	0.270	23,300	0.2447	-3.57%
2022-02-09	0	0.028	0.025	0.028	0.026	0.028	1,052,500	27,750	0.0264	0.280	0.250	0.280	0.260	0.280	105,250	0.2637	0.00%
2022-02-08	0	0.028	0.026	0.028	0.024	0.028	16,620,000	446,520	0.0269	0.280	0.260	0.280	0.240	0.280	1,662,000	0.2687	12.00%
2022-02-07	0	0.025	0.024	0.025	0.024	0.025	1,507,500	36,975	0.0245	0.250	0.240	0.250	0.240	0.250	150,750	0.2453	0.00%
2022-02-04	0	0.025	0.025	0.026	0.025	0.027	1,272,500	32,590	0.0256	0.250	0.250	0.260	0.250	0.270	127,250	0.2561	-7.41%
2022-01-31	0	0.027	0.025	0.027	0.025	0.028	540,000	14,160	0.0262	0.270	0.250	0.270	0.250	0.280	54,000	0.2622	8.00%
2022-01-28	0	0.025	0.024	0.027	0.025	0.025	60,000	1,500	0.0250	0.250	0.240	0.270	0.250	0.250	6,000	0.2500	-7.41%
2022-01-27	0	0.027	0.027	0.028	0.024	0.027	8,048,750	200,942	0.0250	0.270	0.270	0.280	0.240	0.270	804,875	0.2497	0.00%
2022-01-26	0	0.027	0.026	0.027	0.026	0.028	3,761,250	99,885	0.0266	0.270	0.260	0.270	0.260	0.280	376,125	0.2656	0.00%
2022-01-25	0	0.027	0.025	0.027	0.024	0.028	23,461,562	613,289	0.0261	0.270	0.250	0.270	0.240	0.280	2,346,156	0.2614	8.00%
2022-01-24	0	0.025	0.024	0.025	0.023	0.025	5,100,000	120,900	0.0237	0.250	0.240	0.250	0.230	0.250	510,000	0.2371	-3.85%
2022-01-21	0	0.026	0.025	0.026	0.025	0.026	300,000	7,560	0.0252	0.260	0.250	0.260	0.250	0.260	30,000	0.2520	0.00%
2022-01-20	0	0.026	0.024	0.026	0.024	0.026	7,680,000	191,640	0.0250	0.260	0.240	0.260	0.240	0.260	768,000	0.2495	0.00%
2022-01-19	0	0.026	0.025	0.027	0.026	0.026	2,220,000	57,720	0.0260	0.260	0.250	0.270	0.260	0.260	222,000	0.2600	0.00%
2022-01-18	0	0.026	0.025	0.026	0.026	0.026	600,000	15,600	0.0260	0.260	0.250	0.260	0.260	0.260	60,000	0.2600	-3.70%
2022-01-17	0	0.027	0.026	0.027	0.026	0.027	1,832,500	48,115	0.0263	0.270	0.260	0.270	0.260	0.270	183,250	0.2626	0.00%
2022-01-14	0	0.027	0.026	0.027	0.025	0.027	1,860,000	48,300	0.0260	0.270	0.260	0.270	0.250	0.270	186,000	0.2597	3.85%
2022-01-13	0	0.026	0.027	0.028	0.026	0.028	1,680,000	45,360	0.0270	0.260	0.270	0.280	0.260	0.280	168,000	0.2700	-3.70%
2022-01-12	0	0.027	0.026	0.028	0.026	0.028	1,680,000	45,480	0.0271	0.270	0.260	0.280	0.260	0.280	168,000	0.2707	-3.57%
2022-01-11	0	0.028	0.026	0.028	0.027	0.028	1,860,000	50,340	0.0271	0.280	0.260	0.280	0.270	0.280	186,000	0.2706	0.00%
2022-01-10	0	0.028	0.027	0.028	0.026	0.028	12,559,994	335,539	0.0267	0.280	0.270	0.280	0.260	0.280	1,255,999	0.2671	0.00%
2022-01-07	0	0.028	0.027	0.028	0.026	0.029	7,920,000	215,040	0.0272	0.280	0.270	0.280	0.260	0.290	792,000	0.2715	3.70%
2022-01-06	0	0.027	0.027	0.028	0.027	0.028	3,420,000	94,200	0.0275	0.270	0.270	0.280	0.270	0.280	342,000	0.2754	-6.90%
2022-01-05	0	0.029	0.027	0.029	0.027	0.029	6,224,494	173,343	0.0278	0.290	0.270	0.290	0.270	0.290	622,449	0.2785	0.00%
2022-01-04	0	0.029	0.028	0.030	0.027	0.030	10,390,000	292,250	0.0281	0.290	0.280	0.300	0.270	0.300	1,039,000	0.2813	0.00%
2022-01-03	0	0.029	0.027	0.029	0.026	0.029	15,605,000	427,345	0.0274	0.290	0.270	0.290	0.260	0.290	1,560,500	0.2739	0.00%
2021-12-31	0	0.029	0.028	0.029	0.024	0.031	37,790,012	1,092,090	0.0289	0.290	0.280	0.290	0.240	0.310	3,779,001	0.2890	11.54%
2021-12-30	0	0.026	0.025	0.026	0.023	0.027	29,628,437	710,803	0.0240	0.260	0.250	0.260	0.230	0.270	2,962,844	0.2399	13.04%
2021-12-29	0	0.023	0.021	0.023	0.020	0.023	23,426,250	510,530	0.0218	0.230	0.210	0.230	0.200	0.230	2,342,625	0.2179	9.52%
2021-12-28	0	0.021	0.020	0.021	0.019	0.021	14,956,250	303,813	0.0203	0.210	0.200	0.210	0.190	0.210	1,495,625	0.2031	5.00%
2021-12-24	0	0.020	0.019	0.020	0.018	0.020	9,900,000	194,400	0.0196	0.200	0.190	0.200	0.180	0.200	990,000	0.1964	5.26%
2021-12-23	0	0.019	0.017	0.019	0.018	0.019	550,000	9,920	0.0180	0.190	0.170	0.190	0.180	0.190	55,000	0.1804	0.00%
2021-12-22	0	0.019	0.018	0.019	0.017	0.020	6,312,000	121,464	0.0192	0.190	0.180	0.190	0.170	0.200	631,200	0.1924	11.76%
2021-12-21	0	0.017	0.016	0.017	0.016	0.017	665,625	10,915	0.0164	0.170	0.160	0.170	0.160	0.170	66,562	0.1640	0.00%
2021-12-20	0	0.017	0.016	0.017	0.015	0.018	13,860,000	231,360	0.0167	0.170	0.160	0.170	0.150	0.180	1,386,000	0.1669	-5.56%
2021-12-17	0	0.018	0.017	0.018	0.017	0.018	1,140,000	20,160	0.0177	0.180	0.170	0.180	0.170	0.180	114,000	0.1768	-5.26%
2021-12-16	0	0.019	0.018	0.019	0.018	0.019	1,320,000	24,120	0.0183	0.190	0.180	0.190	0.180	0.190	132,000	0.1827	0.00%
2021-12-15	0	0.019	0.018	0.020	0.018	0.020	4,697,994	89,291	0.0190	0.190	0.180	0.200	0.180	0.200	469,799	0.1901	0.00%
2021-12-14	0	0.019	0.018	0.019	0.018	0.019	4,260,000	80,460	0.0189	0.190	0.180	0.190	0.180	0.190	426,000	0.1889	5.56%
2021-12-13	0	0.018	0.017	0.018	0.016	0.018	15,083,329	264,751	0.0176	0.180	0.170	0.180	0.160	0.180	1,508,333	0.1755	20.00%
2021-12-10	0	0.015	0.015	0.016	0.015	0.016	5,100,000	79,800	0.0156	0.150	0.150	0.160	0.150	0.160	510,000	0.1565	0.00%
2021-12-09	0	0.015	0.015	0.016	0.015	0.016	901,562	13,757	0.0153	0.150	0.150	0.160	0.150	0.160	90,156	0.1526	-6.25%
2021-12-08	0	0.016	0.015	0.016	0.015	0.016	589,148	8,398	0.0143	0.160	0.150	0.160	0.150	0.160	58,915	0.1425	0.00%
2021-12-07	0	0.016	0.015	0.017	0.015	0.016	1,824,735	29,012	0.0159	0.160	0.150	0.170	0.150	0.160	182,474	0.1590	0.00%
2021-12-06	0	0.016	0.015	0.016	0.015	0.016	2,280,000	34,500	0.0151	0.160	0.150	0.160	0.150	0.160	228,000	0.1513	-5.88%
2021-12-03	0	0.017	0.016	0.017	0.015	0.017	5,716,250	89,661	0.0157	0.170	0.160	0.170	0.150	0.170	571,625	0.1569	6.25%
2021-12-02	0	0.016	0.015	0.016	0.016	0.016	840,000	13,440	0.0160	0.160	0.150	0.160	0.160	0.160	84,000	0.1600	0.00%
2021-12-01	0	0.016	0.016	0.017	0.015	0.016	13,860,000	217,800	0.0157	0.160	0.160	0.170	0.150	0.160	1,386,000	0.1571	0.00%
2021-11-30	0	0.016	0.015	0.016	0.015	0.016	787,500	12,022	0.0153	0.160	0.150	0.160	0.150	0.160	78,750	0.1527	0.00%
2021-11-29	0	0.016	0.016	0.017	0.016	0.016	3,608,750	57,635	0.0160	0.160	0.160	0.170	0.160	0.160	360,875	0.1597	-5.88%
2021-11-26	0	0.017	0.016	0.017	0.017	0.017	60,000	1,020	0.0170	0.170	0.160	0.170	0.170	0.170	6,000	0.1700	0.00%
2021-11-25	0	0.017	0.016	0.017	-	-	55,000	485	0.0088	0.170	0.160	0.170	-	-	5,500	0.0882	0.00%
2021-11-24	0	0.017	0.016	0.017	0.016	0.018	7,267,500	123,877	0.0170	0.170	0.160	0.170	0.160	0.180	726,750	0.1705	-5.56%
2021-11-23	0	0.018	0.016	0.018	0.016	0.018	1,804,994	30,599	0.0170	0.180	0.160	0.180	0.160	0.180	180,499	0.1695	0.00%
2021-11-22	0	0.018	0.017	0.018	0.017	0.018	483,750	8,482	0.0175	0.180	0.170	0.180	0.170	0.180	48,375	0.1753	0.00%
2021-11-19	0	0.018	0.017	0.018	0.017	0.018	14,316,666	250,436	0.0175	0.180	0.170	0.180	0.170	0.180	1,431,667	0.1749	-5.26%
2021-11-18	0	0.019	0.018	0.019	0.018	0.019	602,500	10,875	0.0180	0.190	0.180	0.190	0.180	0.190	60,250	0.1805	0.00%
2021-11-17	0	0.019	0.018	0.019	0.018	0.019	19,141,250	344,602	0.0180	0.190	0.180	0.190	0.180	0.190	1,914,125	0.1800	0.00%
2021-11-16	0	0.019	0.018	0.019	0.018	0.019	7,682,812	140,314	0.0183	0.190	0.180	0.190	0.180	0.190	768,281	0.1826	0.00%
2021-11-15	0	0.019	0.018	0.019	0.018	0.019	11,545,029	212,093	0.0184	0.190	0.180	0.190	0.180	0.190	1,154,503	0.1837	0.00%
2021-11-12	0	0.019	0.019	0.020	0.019	0.019	4,787,500	90,622	0.0189	0.190	0.190	0.200	0.190	0.190	478,750	0.1893	-5.00%
2021-11-11	0	0.020	0.019	0.020	0.019	0.020	2,527,500	48,052	0.0190	0.200	0.190	0.200	0.190	0.200	252,750	0.1901	0.00%
2021-11-10	0	0.020	0.019	0.020	0.019	0.020	961,250	18,788	0.0195	0.200	0.190	0.200	0.190	0.200	96,125	0.1955	0.00%
2021-11-09	0	0.020	0.019	0.020	0.020	0.021	420,000	8,460	0.0201	0.200	0.190	0.200	0.200	0.210	42,000	0.2014	0.00%
2021-11-08	0	0.020	0.019	0.021	0.020	0.020	3,060,000	61,200	0.0200	0.200	0.190	0.210	0.200	0.200	306,000	0.2000	0.00%
2021-11-05	0	0.020	0.019	0.020	0.019	0.020	4,563,750	89,756	0.0197	0.200	0.190	0.200	0.190	0.200	456,375	0.1967	0.00%
2021-11-04	0	0.020	0.019	0.020	0.020	0.021	180,000	3,660	0.0203	0.200	0.190	0.200	0.200	0.210	18,000	0.2033	0.00%
2021-11-03	0	0.020	0.019	0.020	0.019	0.020	6,540,000	127,440	0.0195	0.200	0.190	0.200	0.190	0.200	654,000	0.1949	5.26%
2021-11-02	0	0.019	0.018	0.019	0.018	0.019	2,220,000	40,380	0.0182	0.190	0.180	0.190	0.180	0.190	222,000	0.1819	0.00%
2021-11-01	0	0.019	0.019	0.020	0.019	0.019	1,138,323	21,569	0.0189	0.190	0.190	0.200	0.190	0.190	113,832	0.1895	0.00%
2021-10-29	0	0.019	0.018	0.019	0.018	0.019	2,510,625	45,963	0.0183	0.190	0.180	0.190	0.180	0.190	251,062	0.1831	-5.00%
2021-10-28	0	0.020	0.019	0.020	0.018	0.020	4,821,750	93,972	0.0195	0.200	0.190	0.200	0.180	0.200	482,175	0.1949	0.00%
2021-10-27	0	0.020	0.019	0.020	0.019	0.020	7,560,062	143,700	0.0190	0.200	0.190	0.200	0.190	0.200	756,006	0.1901	5.26%
2021-10-26	0	0.019	0.019	0.020	0.019	0.020	3,099,000	60,215	0.0194	0.190	0.190	0.200	0.190	0.200	309,900	0.1943	-5.00%
2021-10-25	0	0.020	0.019	0.020	-	-	4,375	35	0.0080	0.200	0.190	0.200	-	-	438	0.0800	0.00%
2021-10-22	0	0.020	0.019	0.020	0.020	0.021	2,640,000	53,820	0.0204	0.200	0.190	0.200	0.200	0.210	264,000	0.2039	-4.76%
2021-10-21	0	0.021	0.020	0.021	0.020	0.021	14,220,000	284,760	0.0200	0.210	0.200	0.210	0.200	0.210	1,422,000	0.2003	5.00%
2021-10-20	0	0.020	0.019	0.021	0.019	0.020	6,668,750	132,593	0.0199	0.200	0.190	0.210	0.190	0.200	666,875	0.1988	-4.76%
2021-10-19	0	0.021	0.019	0.021	0.020	0.021	14,640,000	292,920	0.0200	0.210	0.190	0.210	0.200	0.210	1,464,000	0.2001	0.00%
2021-10-18	0	0.021	0.020	0.021	0.018	0.022	44,040,000	867,300	0.0197	0.210	0.200	0.210	0.180	0.220	4,404,000	0.1969	-4.55%
2021-10-15	0	0.022	0.021	0.022	0.021	0.022	15,701,500	329,532	0.0210	0.220	0.210	0.220	0.210	0.220	1,570,150	0.2099	0.00%
2021-10-12	0	0.022	0.021	0.022	0.021	0.023	7,500,000	161,820	0.0216	0.220	0.210	0.220	0.210	0.230	750,000	0.2158	-4.35%
2021-10-11	0	0.023	0.022	0.023	0.020	0.024	38,241,238	824,522	0.0216	0.230	0.220	0.230	0.200	0.240	3,824,124	0.2156	15.00%
2021-10-08	0	0.020	0.019	0.020	0.017	0.022	36,669,375	705,311	0.0192	0.200	0.190	0.200	0.170	0.220	3,666,938	0.1923	11.11%
2021-10-07	0	0.018	0.017	0.018	0.017	0.020	13,815,000	257,685	0.0187	0.180	0.170	0.180	0.170	0.200	1,381,500	0.1865	-10.00%
2021-10-06	0	0.020	0.020	0.021	0.020	0.020	3,540,000	70,800	0.0200	0.200	0.200	0.210	0.200	0.200	354,000	0.2000	0.00%
2021-10-05	0	0.020	0.019	0.020	0.019	0.020	1,860,000	37,140	0.0200	0.200	0.190	0.200	0.190	0.200	186,000	0.1997	0.00%
2021-10-04	0	0.020	0.020	0.021	0.020	0.021	203,333	4,103	0.0202	0.200	0.200	0.210	0.200	0.210	20,333	0.2018	-4.76%
2021-09-30	0	0.021	0.020	0.021	0.020	0.021	1,320,000	26,820	0.0203	0.210	0.200	0.210	0.200	0.210	132,000	0.2032	5.00%
2021-09-29	0	0.020	0.020	0.021	0.020	0.020	2,180,000	43,415	0.0199	0.200	0.200	0.210	0.200	0.200	218,000	0.1992	0.00%
2021-09-28	0	0.020	0.019	0.020	0.020	0.021	1,500,000	30,120	0.0201	0.200	0.190	0.200	0.200	0.210	150,000	0.2008	-4.76%
2021-09-27	0	0.021	0.020	0.021	0.020	0.022	11,160,000	225,540	0.0202	0.210	0.200	0.210	0.200	0.220	1,116,000	0.2021	0.00%
2021-09-24	0	0.021	0.020	0.021	0.021	0.022	5,397,500	114,857	0.0213	0.210	0.200	0.210	0.210	0.220	539,750	0.2128	-4.55%
2021-09-23	0	0.022	0.021	0.022	0.021	0.022	2,955,833	62,624	0.0212	0.220	0.210	0.220	0.210	0.220	295,583	0.2119	10.00%
2021-09-21	0	0.020	0.020	0.021	0.020	0.021	2,605,000	54,255	0.0208	0.200	0.200	0.210	0.200	0.210	260,500	0.2083	-4.76%
2021-09-20	0	0.021	0.020	0.021	0.020	0.021	4,005,000	80,905	0.0202	0.210	0.200	0.210	0.200	0.210	400,500	0.2020	-4.55%
2021-09-17	0	0.022	0.021	0.022	0.021	0.022	1,692,500	36,080	0.0213	0.220	0.210	0.220	0.210	0.220	169,250	0.2132	0.00%
2021-09-16	0	0.022	0.022	0.023	0.021	0.023	1,745,625	38,349	0.0220	0.220	0.220	0.230	0.210	0.230	174,562	0.2197	-4.35%
2021-09-15	0	0.023	0.022	0.023	0.021	0.023	4,992,500	109,987	0.0220	0.230	0.220	0.230	0.210	0.230	499,250	0.2203	0.00%
2021-09-14	0	0.023	0.022	0.023	0.022	0.023	3,120,000	71,340	0.0229	0.230	0.220	0.230	0.220	0.230	312,000	0.2287	0.00%
2021-09-13	0	0.023	0.022	0.023	0.022	0.023	840,000	18,720	0.0223	0.230	0.220	0.230	0.220	0.230	84,000	0.2229	0.00%
2021-09-10	0	0.023	0.022	0.023	0.022	0.023	3,840,000	86,220	0.0225	0.230	0.220	0.230	0.220	0.230	384,000	0.2245	-4.17%
2021-09-09	0	0.024	0.023	0.024	0.021	0.024	5,713,125	129,750	0.0227	0.240	0.230	0.240	0.210	0.240	571,312	0.2271	4.35%
2021-09-08	0	0.023	0.021	0.023	0.020	0.023	14,355,625	319,554	0.0223	0.230	0.210	0.230	0.200	0.230	1,435,562	0.2226	4.55%
2021-09-07	0	0.022	0.020	0.022	0.020	0.022	18,411,250	372,977	0.0203	0.220	0.200	0.220	0.200	0.220	1,841,125	0.2026	0.00%
2021-09-06	0	0.022	0.020	0.022	0.020	0.022	22,608,750	471,301	0.0208	0.220	0.200	0.220	0.200	0.220	2,260,875	0.2085	-4.35%
2021-09-03	0	0.023	0.022	0.023	0.022	0.023	900,000	19,860	0.0221	0.230	0.220	0.230	0.220	0.230	90,000	0.2207	0.00%
2021-09-02	0	0.023	0.022	0.023	0.022	0.023	1,860,000	41,700	0.0224	0.230	0.220	0.230	0.220	0.230	186,000	0.2242	0.00%
2021-09-01	0	0.023	0.022	0.023	0.022	0.024	7,450,000	164,930	0.0221	0.230	0.220	0.230	0.220	0.240	745,000	0.2214	0.00%
2021-08-31	0	0.023	0.023	0.024	0.022	0.023	3,056,995	69,016	0.0226	0.230	0.230	0.240	0.220	0.230	305,700	0.2258	4.55%
2021-08-30	0	0.022	0.022	0.023	0.022	0.023	2,895,000	66,150	0.0228	0.220	0.220	0.230	0.220	0.230	289,500	0.2285	-4.35%
2021-08-27	0	0.023	0.022	0.023	0.022	0.024	13,249,994	296,159	0.0224	0.230	0.220	0.230	0.220	0.240	1,324,999	0.2235	-4.17%
2021-08-26	0	0.024	0.023	0.024	0.023	0.024	840,000	20,040	0.0239	0.240	0.230	0.240	0.230	0.240	84,000	0.2386	-4.00%
2021-08-25	0	0.025	0.023	0.025	0.022	0.025	5,437,494	128,177	0.0236	0.250	0.230	0.250	0.220	0.250	543,749	0.2357	8.70%
2021-08-24	0	0.023	0.022	0.023	0.022	0.023	4,284,000	97,424	0.0227	0.230	0.220	0.230	0.220	0.230	428,400	0.2274	4.55%
2021-08-23	0	0.022	0.022	0.023	0.022	0.024	19,392,291	434,665	0.0224	0.220	0.220	0.230	0.220	0.240	1,939,229	0.2241	-8.33%
2021-08-20	0	0.024	0.023	0.024	0.023	0.025	6,326,458	150,212	0.0237	0.240	0.230	0.240	0.230	0.250	632,646	0.2374	-4.00%
2021-08-19	0	0.025	0.024	0.025	0.024	0.026	10,561,690	261,462	0.0248	0.250	0.240	0.250	0.240	0.260	1,056,169	0.2476	0.00%
2021-08-18	0	0.025	0.024	0.025	0.024	0.026	14,409,000	351,431	0.0244	0.250	0.240	0.250	0.240	0.260	1,440,900	0.2439	0.00%
2021-08-17	0	0.025	0.024	0.025	0.025	0.029	53,158,500	1,414,344	0.0266	0.250	0.240	0.250	0.250	0.290	5,315,850	0.2661	4.17%
2021-08-16	0	0.024	0.023	0.024	0.022	0.024	8,280,000	187,860	0.0227	0.240	0.230	0.240	0.220	0.240	828,000	0.2269	0.00%
2021-08-13	0	0.024	0.023	0.025	0.023	0.025	2,226,250	53,512	0.0240	0.240	0.230	0.250	0.230	0.250	222,625	0.2404	0.00%
2021-08-12	0	0.024	0.024	0.025	0.024	0.026	5,580,000	135,660	0.0243	0.240	0.240	0.250	0.240	0.260	558,000	0.2431	-4.00%
2021-08-11	0	0.025	0.025	0.026	0.024	0.025	6,362,500	155,315	0.0244	0.250	0.250	0.260	0.240	0.250	636,250	0.2441	4.17%
2021-08-10	0	0.024	0.024	0.026	0.024	0.026	3,960,000	97,200	0.0245	0.240	0.240	0.260	0.240	0.260	396,000	0.2455	-7.69%
2021-08-09	0	0.026	0.024	0.026	0.024	0.026	2,901,250	72,365	0.0249	0.260	0.240	0.260	0.240	0.260	290,125	0.2494	0.00%
2021-08-06	0	0.026	0.025	0.026	0.025	0.029	11,875,976	321,055	0.0270	0.260	0.250	0.260	0.250	0.290	1,187,598	0.2703	-3.70%
2021-08-05	0	0.027	0.027	0.028	0.026	0.029	54,607,494	1,499,009	0.0275	0.270	0.270	0.280	0.260	0.290	5,460,749	0.2745	8.00%
2021-08-04	0	0.025	0.025	0.026	0.019	0.029	44,859,988	1,062,819	0.0237	0.250	0.250	0.260	0.190	0.290	4,485,999	0.2369	19.05%
2021-08-03	0	0.021	0.020	0.021	0.020	0.022	11,758,750	243,206	0.0207	0.210	0.200	0.210	0.200	0.220	1,175,875	0.2068	-4.55%
2021-08-02	0	0.022	0.021	0.022	0.020	0.023	25,707,500	553,192	0.0215	0.220	0.210	0.220	0.200	0.230	2,570,750	0.2152	-4.35%
2021-07-30	0	0.023	0.023	0.024	0.022	0.024	12,000,000	278,100	0.0232	0.230	0.230	0.240	0.220	0.240	1,200,000	0.2318	-8.00%
2021-07-29	0	0.025	0.024	0.025	0.023	0.025	5,005,000	121,390	0.0243	0.250	0.240	0.250	0.230	0.250	500,500	0.2425	0.00%
2021-07-28	0	0.025	0.024	0.025	0.022	0.026	7,575,988	182,411	0.0241	0.250	0.240	0.250	0.220	0.260	757,599	0.2408	4.17%
2021-07-27	0	0.024	0.024	0.026	0.024	0.032	27,060,000	708,420	0.0262	0.240	0.240	0.260	0.240	0.320	2,706,000	0.2618	4.35%
2021-07-26	0	0.023	0.022	0.024	0.022	0.029	29,352,500	703,415	0.0240	0.230	0.220	0.240	0.220	0.290	2,935,250	0.2396	-20.69%
2021-07-23	0	0.029	0.028	0.029	0.028	0.030	2,837,500	81,540	0.0287	0.290	0.280	0.290	0.280	0.300	283,750	0.2874	-3.33%
2021-07-22	0	0.030	0.028	0.030	0.028	0.030	2,958,250	84,228	0.0285	0.300	0.280	0.300	0.280	0.300	295,825	0.2847	11.11%
2021-07-21	0	0.027	0.027	0.028	0.026	0.029	6,643,318	179,585	0.0270	0.270	0.270	0.280	0.260	0.290	664,332	0.2703	-6.90%
2021-07-20	0	0.029	0.028	0.029	0.028	0.029	4,740,000	133,800	0.0282	0.290	0.280	0.290	0.280	0.290	474,000	0.2823	0.00%
2021-07-19	0	0.029	0.028	0.029	0.028	0.031	13,452,500	386,532	0.0287	0.290	0.280	0.290	0.280	0.310	1,345,250	0.2873	-3.33%
2021-07-16	0	0.030	0.029	0.030	0.029	0.033	7,112,188	211,940	0.0298	0.300	0.290	0.300	0.290	0.330	711,219	0.2980	-3.23%
2021-07-15	0	0.031	0.030	0.033	0.030	0.031	3,732,500	114,625	0.0307	0.310	0.300	0.330	0.300	0.310	373,250	0.3071	0.00%
2021-07-14	0	0.031	0.030	0.031	0.030	0.032	9,452,500	285,840	0.0302	0.310	0.300	0.310	0.300	0.320	945,250	0.3024	0.00%
2021-07-13	0	0.031	0.031	0.033	0.030	0.031	3,820,000	117,950	0.0309	0.310	0.310	0.330	0.300	0.310	382,000	0.3088	-6.06%
2021-07-12	0	0.033	0.031	0.033	0.032	0.033	3,112,625	99,874	0.0321	0.330	0.310	0.330	0.320	0.330	311,262	0.3209	0.00%
2021-07-09	0	0.033	0.031	0.033	0.030	0.034	31,272,500	1,039,546	0.0332	0.330	0.310	0.330	0.300	0.340	3,127,250	0.3324	0.00%
2021-07-08	0	0.033	0.032	0.034	0.032	0.037	206,791,547	6,779,513	0.0328	0.330	0.320	0.340	0.320	0.370	20,679,155	0.3278	3.12%
2021-07-07	0	0.032	0.032	0.033	0.031	0.033	8,520,000	268,440	0.0315	0.320	0.320	0.330	0.310	0.330	852,000	0.3151	-5.88%
2021-07-06	0	0.034	0.033	0.034	0.033	0.035	2,345,000	80,245	0.0342	0.340	0.330	0.340	0.330	0.350	234,500	0.3422	-2.86%
2021-07-05	0	0.035	0.034	0.035	0.033	0.035	6,300,000	214,020	0.0340	0.350	0.340	0.350	0.330	0.350	630,000	0.3397	-5.41%
2021-07-02	0	0.037	0.036	0.037	0.035	0.039	4,750,000	170,040	0.0358	0.370	0.360	0.370	0.350	0.390	475,000	0.3580	-5.13%
2021-06-30	0	0.039	0.038	0.039	0.030	0.039	20,531,112	721,657	0.0351	0.390	0.380	0.390	0.300	0.390	2,053,111	0.3515	-2.50%
2021-06-29	0	0.040	0.039	0.040	0.038	0.040	6,180,000	240,300	0.0389	0.400	0.390	0.400	0.380	0.400	618,000	0.3888	5.26%
2021-06-28	0	0.038	0.037	0.039	0.037	0.039	2,940,000	110,580	0.0376	0.380	0.370	0.390	0.370	0.390	294,000	0.3761	0.00%
2021-06-25	0	0.038	0.037	0.038	0.036	0.039	7,303,744	271,739	0.0372	0.380	0.370	0.380	0.360	0.390	730,374	0.3721	5.56%
2021-06-24	0	0.036	0.036	0.038	0.036	0.039	13,265,625	501,151	0.0378	0.360	0.360	0.380	0.360	0.390	1,326,562	0.3778	-5.26%
2021-06-23	0	0.038	0.037	0.039	0.036	0.039	13,696,000	508,512	0.0371	0.380	0.370	0.390	0.360	0.390	1,369,600	0.3713	0.00%
2021-06-22	0	0.038	0.037	0.038	0.037	0.040	9,840,000	382,920	0.0389	0.380	0.370	0.380	0.370	0.400	984,000	0.3891	-5.00%
2021-06-21	0	0.040	0.039	0.040	0.036	0.040	6,572,644	254,744	0.0388	0.400	0.390	0.400	0.360	0.400	657,264	0.3876	5.26%
2021-06-18	0	0.038	0.038	0.040	0.036	0.042	33,843,750	1,312,391	0.0388	0.380	0.380	0.400	0.360	0.420	3,384,375	0.3878	-11.63%
2021-06-17	0	0.043	0.040	0.043	0.041	0.045	19,065,875	811,787	0.0426	0.430	0.400	0.430	0.410	0.450	1,906,588	0.4258	-2.27%
2021-06-16	0	0.044	0.042	0.044	0.042	0.046	18,108,058	783,812	0.0433	0.440	0.420	0.440	0.420	0.460	1,810,806	0.4329	-2.22%
2021-06-15	0	0.045	0.043	0.045	0.043	0.046	9,394,994	410,034	0.0436	0.450	0.430	0.450	0.430	0.460	939,499	0.4364	0.00%
2021-06-11	0	0.045	0.044	0.045	0.042	0.048	219,783,750	10,263,153	0.0467	0.450	0.440	0.450	0.420	0.480	21,978,375	0.4670	-4.26%
2021-06-10	0	0.047	0.046	0.047	0.045	0.050	26,640,000	1,228,680	0.0461	0.470	0.460	0.470	0.450	0.500	2,664,000	0.4612	-6.00%
2021-06-09	0	0.050	0.047	0.050	0.045	0.051	24,192,500	1,134,790	0.0469	0.500	0.470	0.500	0.450	0.510	2,419,250	0.4691	0.00%
2021-06-08	0	0.050	0.048	0.050	0.047	0.055	46,774,988	2,327,967	0.0498	0.500	0.480	0.500	0.470	0.550	4,677,499	0.4977	-5.66%
2021-06-07	0	0.053	0.052	0.053	0.037	0.056	657,480,976	27,218,184	0.0414	0.530	0.520	0.530	0.370	0.560	65,748,098	0.4140	26.19%
2021-06-04	0	0.042	0.041	0.042	0.040	0.048	36,350,000	1,588,975	0.0437	0.420	0.410	0.420	0.400	0.480	3,635,000	0.4371	-12.50%
2021-06-03	0	0.048	0.047	0.048	0.046	0.050	15,631,500	746,823	0.0478	0.480	0.470	0.480	0.460	0.500	1,563,150	0.4778	-4.00%
2021-06-02	0	0.050	0.050	0.051	0.042	0.050	46,676,994	2,101,163	0.0450	0.500	0.500	0.510	0.420	0.500	4,667,699	0.4501	6.38%
2021-06-01	0	0.047	0.046	0.047	0.045	0.054	38,947,482	1,877,139	0.0482	0.470	0.460	0.470	0.450	0.540	3,894,748	0.4820	-6.00%
2021-05-31	0	0.050	0.049	0.050	0.045	0.050	46,320,375	2,192,149	0.0473	0.500	0.490	0.500	0.450	0.500	4,632,038	0.4733	0.00%
2021-05-28	0	0.050	0.050	0.051	0.045	0.057	108,291,994	5,439,882	0.0502	0.500	0.500	0.510	0.450	0.570	10,829,199	0.5023	-12.28%
2021-05-27	0	0.057	0.056	0.057	0.033	0.064	411,060,322	20,709,781	0.0504	0.570	0.560	0.570	0.330	0.640	41,106,032	0.5038	137.50%
2021-05-26	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2021-05-25	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2021-05-24	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2021-05-21	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2021-05-20	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2021-05-18	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2021-05-17	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2021-05-14	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2021-05-13	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2021-05-12	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2021-05-11	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2021-05-10	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2021-05-07	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2021-05-06	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2021-05-05	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2021-05-04	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2021-05-03	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2021-04-30	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2021-04-29	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2021-04-28	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2021-04-27	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2021-04-26	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2021-04-23	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2021-04-22	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2021-04-21	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2021-04-20	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2021-04-19	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2021-04-16	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2021-04-15	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2021-04-14	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2021-04-13	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2021-04-12	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2021-04-09	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2021-04-08	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2021-04-07	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2021-04-01	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2021-03-31	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2021-03-30	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2021-03-29	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2021-03-26	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2021-03-25	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2021-03-24	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2021-03-23	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2021-03-22	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2021-03-19	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2021-03-18	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2021-03-17	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2021-03-16	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2021-03-15	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2021-03-12	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2021-03-11	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2021-03-10	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2021-03-09	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2021-03-08	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2021-03-05	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2021-03-04	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2021-03-03	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2021-03-02	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2021-03-01	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2021-02-26	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2021-02-25	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2021-02-24	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2021-02-23	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2021-02-22	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2021-02-19	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2021-02-18	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2021-02-17	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2021-02-16	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2021-02-11	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2021-02-10	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2021-02-09	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2021-02-08	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2021-02-05	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2021-02-04	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2021-02-03	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2021-02-02	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2021-02-01	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2021-01-29	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2021-01-28	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2021-01-27	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2021-01-26	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2021-01-25	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2021-01-22	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2021-01-21	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2021-01-20	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2021-01-19	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2021-01-18	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2021-01-15	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2021-01-14	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2021-01-13	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2021-01-12	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2021-01-11	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2021-01-08	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2021-01-07	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2021-01-06	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2021-01-05	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2021-01-04	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-12-31	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-12-30	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-12-29	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-12-28	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-12-24	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-12-23	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-12-22	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-12-21	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-12-18	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-12-17	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-12-16	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-12-15	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-12-14	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-12-11	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-12-10	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-12-09	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-12-08	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-12-07	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-12-04	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-12-03	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-12-02	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-12-01	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-11-30	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-11-27	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-11-26	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-11-25	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-11-24	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-11-23	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-11-20	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-11-19	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-11-18	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-11-17	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-11-16	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-11-13	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-11-12	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-11-11	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-11-10	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-11-09	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-11-06	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-11-05	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-11-04	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-11-03	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-11-02	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-10-30	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-10-29	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-10-28	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-10-27	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-10-23	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-10-22	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-10-21	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-10-20	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-10-19	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-10-16	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-10-15	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-10-14	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-10-12	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-10-09	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-10-08	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-10-07	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-10-06	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-10-05	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-09-30	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-09-29	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-09-28	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-09-25	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-09-24	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-09-23	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-09-22	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-09-21	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-09-18	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-09-17	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-09-16	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-09-15	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-09-14	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-09-11	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-09-10	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-09-09	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-09-08	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-09-07	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-09-04	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-09-03	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-09-02	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-09-01	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-08-31	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-08-28	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-08-27	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-08-26	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-08-25	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-08-24	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-08-21	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-08-20	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-08-19	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-08-18	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-08-17	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-08-14	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-08-13	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-08-12	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-08-11	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-08-10	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-08-07	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-08-06	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-08-05	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-08-04	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-08-03	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-07-31	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-07-30	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-07-29	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-07-28	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-07-27	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-07-24	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-07-23	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-07-22	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-07-21	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-07-20	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-07-17	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-07-16	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-07-15	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-07-14	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-07-13	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-07-10	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-07-09	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-07-08	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-07-07	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-07-06	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-07-03	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-07-02	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-06-30	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-06-29	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-06-26	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-06-24	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-06-23	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-06-22	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-06-19	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-06-18	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-06-17	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-06-16	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-06-15	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-06-12	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-06-11	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-06-10	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-06-09	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-06-08	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-06-05	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-06-04	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-06-03	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-06-02	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-06-01	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-05-29	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-05-28	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-05-27	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-05-26	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-05-25	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-05-22	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-05-21	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-05-20	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-05-19	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-05-18	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-05-15	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-05-14	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-05-13	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-05-12	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-05-11	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-05-08	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-05-07	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-05-06	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-05-05	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-05-04	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-04-29	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-04-28	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-04-27	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-04-24	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-04-23	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-04-22	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-04-21	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-04-20	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-04-17	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-04-16	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-04-15	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-04-14	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-04-09	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-04-08	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-04-07	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-04-06	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-04-03	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-04-02	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-04-01	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-03-31	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-03-30	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-03-27	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-03-26	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-03-25	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-03-24	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-03-23	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-03-20	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-03-19	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-03-18	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-03-17	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-03-16	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-03-13	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-03-12	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-03-11	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-03-10	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-03-09	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-03-06	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-03-05	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-03-04	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-03-03	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-03-02	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-02-28	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-02-27	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-02-26	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-02-25	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-02-24	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-02-21	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-02-20	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-02-19	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-02-18	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-02-17	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-02-14	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-02-13	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-02-12	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-02-11	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-02-10	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-02-07	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-02-06	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-02-05	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-02-04	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-02-03	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-01-31	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-01-30	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-01-29	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-01-24	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-01-23	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-01-22	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-01-21	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-01-20	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-01-17	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-01-16	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-01-15	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-01-14	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-01-13	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-01-10	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-01-09	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-01-08	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-01-07	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-01-06	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-01-03	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2020-01-02	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-12-31	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-12-30	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-12-27	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-12-24	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-12-23	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-12-20	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-12-19	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-12-18	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-12-17	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-12-16	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-12-13	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-12-12	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-12-11	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-12-10	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-12-09	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-12-06	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-12-05	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-12-04	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-12-03	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-12-02	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-11-29	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-11-28	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-11-27	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-11-26	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-11-25	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-11-22	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-11-21	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-11-20	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-11-19	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-11-18	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-11-15	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-11-14	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-11-13	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-11-12	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-11-11	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-11-08	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-11-07	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-11-06	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-11-05	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-11-04	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-11-01	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-10-31	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-10-30	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-10-29	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-10-28	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-10-25	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-10-24	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-10-23	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-10-22	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-10-21	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-10-18	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-10-17	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-10-16	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-10-15	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-10-14	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-10-11	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-10-10	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-10-09	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-10-08	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-10-04	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-10-03	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-10-02	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-09-30	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-09-27	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-09-26	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-09-25	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-09-24	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-09-23	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-09-20	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-09-19	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-09-18	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-09-17	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-09-16	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-09-13	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-09-12	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-09-11	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-09-10	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-09-09	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-09-06	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-09-05	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-09-04	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-09-03	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-09-02	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-08-30	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-08-29	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-08-28	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-08-27	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-08-26	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-08-23	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-08-22	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-08-21	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-08-20	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-08-19	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-08-16	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-08-15	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-08-14	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-08-13	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-08-12	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-08-09	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-08-08	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-08-07	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-08-06	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-08-05	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-08-02	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-08-01	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-07-31	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-07-30	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-07-29	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-07-26	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-07-25	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-07-24	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-07-23	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-07-22	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-07-19	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-07-18	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-07-17	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-07-16	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-07-15	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-07-12	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-07-11	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-07-10	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-07-09	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-07-08	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-07-05	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-07-04	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-07-03	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-07-02	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-06-28	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-06-27	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-06-26	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-06-25	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-06-24	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-06-21	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-06-20	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-06-19	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-06-18	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-06-17	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-06-14	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-06-13	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-06-12	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-06-11	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-06-10	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-06-06	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-06-05	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-06-04	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-06-03	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-05-31	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-05-30	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-05-29	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-05-28	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-05-27	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-05-24	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-05-23	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-05-22	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-05-21	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-05-20	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-05-17	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-05-16	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-05-15	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-05-14	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-05-10	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-05-09	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-05-08	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-05-07	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-05-06	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-05-03	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-05-02	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-04-30	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-04-29	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-04-26	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-04-25	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-04-24	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-04-23	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-04-18	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-04-17	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-04-16	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-04-15	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-04-12	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-04-11	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-04-10	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-04-09	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-04-08	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-04-04	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-04-03	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-04-02	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-04-01	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-03-29	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-03-28	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-03-27	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-03-26	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-03-25	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-03-22	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-03-21	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-03-20	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-03-19	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-03-18	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-03-15	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-03-14	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-03-13	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-03-12	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-03-11	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-03-08	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-03-07	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-03-06	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-03-05	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-03-04	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-03-01	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-02-28	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-02-27	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-02-26	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-02-25	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-02-22	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-02-21	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-02-20	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-02-19	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-02-18	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-02-15	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-02-14	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-02-13	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-02-12	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-02-11	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-02-08	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-02-04	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-02-01	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-01-31	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-01-30	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-01-29	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-01-28	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-01-25	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-01-24	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-01-23	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-01-22	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-01-21	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-01-18	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-01-17	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-01-16	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-01-15	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-01-14	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-01-11	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-01-10	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-01-09	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-01-08	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-01-07	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-01-04	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-01-03	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2019-01-02	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2018-12-31	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2018-12-28	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2018-12-27	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2018-12-24	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2018-12-21	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2018-12-20	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2018-12-19	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2018-12-18	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2018-12-17	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2018-12-14	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2018-12-13	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2018-12-12	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2018-12-11	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2018-12-10	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2018-12-07	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2018-12-06	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2018-12-05	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2018-12-04	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2018-12-03	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2018-11-30	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2018-11-29	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2018-11-28	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2018-11-27	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2018-11-26	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2018-11-23	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2018-11-22	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2018-11-21	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2018-11-20	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2018-11-19	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2018-11-16	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2018-11-15	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2018-11-14	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2018-11-13	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2018-11-12	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2018-11-09	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2018-11-08	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2018-11-07	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2018-11-06	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2018-11-05	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2018-11-02	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2018-11-01	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2018-10-31	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2018-10-30	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2018-10-29	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2018-10-26	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2018-10-25	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2018-10-24	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2018-10-23	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2018-10-22	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2018-10-19	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2018-10-18	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2018-10-16	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2018-10-15	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2018-10-12	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2018-10-11	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2018-10-10	1	-	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2018-10-09	0	0.024	0.024	0.025	0.023	0.025	5,947,187	143,056	0.0241	0.240	0.240	0.250	0.230	0.250	594,719	0.2405	0.00%
2018-10-08	0	0.024	0.024	0.025	0.023	0.029	13,206,648	330,546	0.0250	0.240	0.240	0.250	0.230	0.290	1,320,665	0.2503	-7.69%
2018-10-05	0	0.026	0.026	0.027	0.025	0.027	4,812,500	125,120	0.0260	0.260	0.260	0.270	0.250	0.270	481,250	0.2600	-3.70%
2018-10-04	0	0.027	0.027	0.028	0.024	0.031	36,709,688	1,013,752	0.0276	0.270	0.270	0.280	0.240	0.310	3,670,969	0.2762	12.50%
2018-10-03	0	0.024	0.025	0.027	0.023	0.027	6,523,750	158,311	0.0243	0.240	0.250	0.270	0.230	0.270	652,375	0.2427	4.35%
2018-10-02	0	0.023	0.023	0.024	0.020	0.030	31,864,896	765,751	0.0240	0.230	0.230	0.240	0.200	0.300	3,186,490	0.2403	-14.81%
2018-09-28	0	0.027	0.026	0.028	0.019	0.040	123,266,250	3,679,402	0.0298	0.270	0.260	0.280	0.190	0.400	12,326,625	0.2985	42.11%
2018-09-27	0	0.019	0.018	0.019	0.018	0.020	10,940,000	201,140	0.0184	0.190	0.180	0.190	0.180	0.200	1,094,000	0.1839	-5.00%
2018-09-26	0	0.020	0.019	0.020	0.018	0.021	15,000,000	281,100	0.0187	0.200	0.190	0.200	0.180	0.210	1,500,000	0.1874	-9.09%
2018-09-24	0	0.022	0.020	0.022	0.020	0.025	2,520,000	52,800	0.0210	0.220	0.200	0.220	0.200	0.250	252,000	0.2095	0.00%
2018-09-21	0	0.022	0.020	0.022	0.020	0.022	222,500	4,265	0.0192	0.220	0.200	0.220	0.200	0.220	22,250	0.1917	0.00%
2018-09-20	0	0.022	0.020	0.022	0.020	0.022	480,000	9,840	0.0205	0.220	0.200	0.220	0.200	0.220	48,000	0.2050	4.76%
2018-09-19	0	0.021	0.019	0.021	-	-	87,500	1,575	0.0180	0.210	0.190	0.210	-	-	8,750	0.1800	0.00%
2018-09-18	0	0.021	0.020	0.021	0.020	0.021	2,117,500	42,322	0.0200	0.210	0.200	0.210	0.200	0.210	211,750	0.1999	0.00%
2018-09-17	0	0.021	0.021	0.022	0.019	0.022	3,725,000	73,805	0.0198	0.210	0.210	0.220	0.190	0.220	372,500	0.1981	5.00%
2018-09-14	0	0.020	0.018	0.020	0.018	0.020	9,327,500	177,465	0.0190	0.200	0.180	0.200	0.180	0.200	932,750	0.1903	11.11%
2018-09-13	0	0.018	0.017	0.019	0.018	0.021	3,480,000	64,080	0.0184	0.180	0.170	0.190	0.180	0.210	348,000	0.1841	-10.00%
2018-09-12	0	0.020	0.019	0.020	0.020	0.020	1,020,000	20,400	0.0200	0.200	0.190	0.200	0.200	0.200	102,000	0.2000	-4.76%
2018-09-11	0	0.021	0.020	0.021	0.020	0.021	792,500	16,100	0.0203	0.210	0.200	0.210	0.200	0.210	79,250	0.2032	0.00%
2018-09-10	0	0.021	0.020	0.021	0.020	0.021	2,169,375	43,353	0.0200	0.210	0.200	0.210	0.200	0.210	216,938	0.1998	-4.55%
2018-09-07	0	0.022	0.020	0.022	0.021	0.023	420,000	8,940	0.0213	0.220	0.200	0.220	0.210	0.230	42,000	0.2129	4.76%
2018-09-06	0	0.021	0.020	0.021	0.021	0.023	2,406,250	50,913	0.0212	0.210	0.200	0.210	0.210	0.230	240,625	0.2116	-8.70%
2018-09-05	0	0.023	0.020	0.023	0.023	0.024	422,500	9,747	0.0231	0.230	0.200	0.230	0.230	0.240	42,250	0.2307	9.52%
2018-09-04	0	0.021	0.020	0.024	0.020	0.024	1,380,000	29,220	0.0212	0.210	0.200	0.240	0.200	0.240	138,000	0.2117	0.00%
2018-09-03	0	0.021	0.020	0.022	0.020	0.022	960,000	20,400	0.0213	0.210	0.200	0.220	0.200	0.220	96,000	0.2125	0.00%
2018-08-31	0	0.021	0.021	0.022	0.020	0.021	900,000	18,600	0.0207	0.210	0.210	0.220	0.200	0.210	90,000	0.2067	-8.70%
2018-08-30	0	0.023	0.021	0.023	0.023	0.023	120,000	2,760	0.0230	0.230	0.210	0.230	0.230	0.230	12,000	0.2300	-4.17%
2018-08-29	0	0.024	0.019	0.024	0.019	0.024	6,420,000	135,540	0.0211	0.240	0.190	0.240	0.190	0.240	642,000	0.2111	20.00%
2018-08-28	0	0.020	0.019	0.021	0.019	0.020	6,600,313	131,765	0.0200	0.200	0.190	0.210	0.190	0.200	660,031	0.1996	-9.09%
2018-08-27	0	0.022	0.020	0.022	0.020	0.022	4,860,000	99,360	0.0204	0.220	0.200	0.220	0.200	0.220	486,000	0.2044	0.00%
2018-08-24	0	0.022	0.023	0.024	0.021	0.030	12,480,000	282,780	0.0227	0.220	0.230	0.240	0.210	0.300	1,248,000	0.2266	4.76%
2018-08-23	0	0.021	0.020	0.021	0.019	0.022	5,117,238	106,581	0.0208	0.210	0.200	0.210	0.190	0.220	511,724	0.2083	10.53%
2018-08-22	0	0.019	0.018	0.020	0.019	0.020	1,140,000	21,840	0.0192	0.190	0.180	0.200	0.190	0.200	114,000	0.1916	0.00%
2018-08-21	0	0.019	0.018	0.019	0.019	0.019	990,000	18,720	0.0189	0.190	0.180	0.190	0.190	0.190	99,000	0.1891	-5.00%
2018-08-20	0	0.020	0.018	0.020	0.019	0.020	8,040,000	152,820	0.0190	0.200	0.180	0.200	0.190	0.200	804,000	0.1901	5.26%
2018-08-17	0	0.019	0.017	0.019	0.018	0.019	5,340,833	96,489	0.0181	0.190	0.170	0.190	0.180	0.190	534,083	0.1807	5.56%
2018-08-16	0	0.018	0.017	0.018	0.017	0.018	8,467,500	152,205	0.0180	0.180	0.170	0.180	0.170	0.180	846,750	0.1798	-10.00%
2018-08-15	0	0.020	0.019	0.020	0.019	0.020	720,000	13,740	0.0191	0.200	0.190	0.200	0.190	0.200	72,000	0.1908	0.00%
2018-08-14	0	0.020	0.018	0.020	0.019	0.021	3,840,000	74,580	0.0194	0.200	0.180	0.200	0.190	0.210	384,000	0.1942	0.00%
2018-08-13	0	0.020	0.019	0.020	0.018	0.021	11,303,175	215,046	0.0190	0.200	0.190	0.200	0.180	0.210	1,130,318	0.1903	0.00%
2018-08-10	0	0.020	0.019	0.020	0.018	0.021	3,606,250	71,295	0.0198	0.200	0.190	0.200	0.180	0.210	360,625	0.1977	5.26%
2018-08-09	0	0.019	0.019	0.020	0.019	0.021	2,940,000	56,940	0.0194	0.190	0.190	0.200	0.190	0.210	294,000	0.1937	0.00%
2018-08-08	0	0.019	0.019	0.020	0.018	0.021	9,122,500	176,795	0.0194	0.190	0.190	0.200	0.180	0.210	912,250	0.1938	5.56%
2018-08-07	0	0.018	0.017	0.018	0.018	0.020	10,405,000	188,460	0.0181	0.180	0.170	0.180	0.180	0.200	1,040,500	0.1811	-10.00%
2018-08-06	0	0.020	0.019	0.020	-	-	5,000	50	0.0100	0.200	0.190	0.200	-	-	500	0.1000	0.00%
2018-08-03	0	0.020	0.020	0.021	0.020	0.020	667,500	13,305	0.0199	0.200	0.200	0.210	0.200	0.200	66,750	0.1993	0.00%
2018-08-02	0	0.020	0.019	0.021	-	-	0	0	-	0.200	0.190	0.210	-	-	0	-	0.00%
2018-08-01	0	0.020	0.020	0.021	0.019	0.020	738,750	14,621	0.0198	0.200	0.200	0.210	0.190	0.200	73,875	0.1979	0.00%
2018-07-31	0	0.020	0.020	0.021	0.020	0.021	1,327,500	26,700	0.0201	0.200	0.200	0.210	0.200	0.210	132,750	0.2011	-9.09%
2018-07-30	0	0.022	0.020	0.022	0.020	0.022	8,219,883	174,238	0.0212	0.220	0.200	0.220	0.200	0.220	821,988	0.2120	0.00%
2018-07-27	0	0.022	0.019	0.022	0.019	0.022	4,760,000	96,580	0.0203	0.220	0.190	0.220	0.190	0.220	476,000	0.2029	0.00%
2018-07-26	0	0.022	0.020	0.022	0.020	0.022	4,159,216	85,412	0.0205	0.220	0.200	0.220	0.200	0.220	415,922	0.2054	0.00%
2018-07-25	0	0.022	0.020	0.022	0.019	0.022	5,676,250	117,183	0.0206	0.220	0.200	0.220	0.190	0.220	567,625	0.2064	4.76%
2018-07-24	0	0.021	0.020	0.021	-	-	2,500	35	0.0140	0.210	0.200	0.210	-	-	250	0.1400	0.00%
2018-07-23	0	0.021	0.019	0.021	0.018	0.023	11,465,000	228,070	0.0199	0.210	0.190	0.210	0.180	0.230	1,146,500	0.1989	-4.55%
2018-07-20	0	0.022	0.020	0.022	-	-	5,000	75	0.0150	0.220	0.200	0.220	-	-	500	0.1500	0.00%
2018-07-19	0	0.022	0.020	0.022	0.020	0.022	10,479,988	220,439	0.0210	0.220	0.200	0.220	0.200	0.220	1,047,999	0.2103	4.76%
2018-07-18	0	0.021	0.020	0.022	0.019	0.021	6,790,000	140,420	0.0207	0.210	0.200	0.220	0.190	0.210	679,000	0.2068	5.00%
2018-07-17	0	0.020	0.018	0.020	0.018	0.020	2,825,000	54,150	0.0192	0.200	0.180	0.200	0.180	0.200	282,500	0.1917	0.00%
2018-07-16	0	0.020	0.018	0.020	0.016	0.020	9,072,500	161,010	0.0177	0.200	0.180	0.200	0.160	0.200	907,250	0.1775	5.26%
2018-07-13	0	0.019	0.017	0.019	0.016	0.019	21,878,756	370,216	0.0169	0.190	0.170	0.190	0.160	0.190	2,187,876	0.1692	0.00%
2018-07-12	0	0.019	0.017	0.019	0.015	0.019	21,693,317	353,226	0.0163	0.190	0.170	0.190	0.150	0.190	2,169,332	0.1628	11.76%
2018-07-11	0	0.017	0.014	0.017	0.013	0.017	51,474,166	771,113	0.0150	0.170	0.140	0.170	0.130	0.170	5,147,417	0.1498	0.00%
2018-07-10	0	0.017	0.015	0.017	0.013	0.020	190,859,012	2,816,359	0.0148	0.170	0.150	0.170	0.130	0.200	19,085,901	0.1476	-15.00%
2018-07-09	0	0.020	0.020	0.021	0.019	0.023	11,518,750	245,678	0.0213	0.200	0.200	0.210	0.190	0.230	1,151,875	0.2133	-4.76%
2018-07-06	0	0.021	0.020	0.021	0.019	0.026	58,962,732	1,302,574	0.0221	0.210	0.200	0.210	0.190	0.260	5,896,273	0.2209	-25.00%
2018-07-05	0	0.028	0.026	0.028	0.026	0.028	481,562	12,754	0.0265	0.280	0.260	0.280	0.260	0.280	48,156	0.2648	0.00%
2018-07-04	0	0.028	0.026	0.028	0.026	0.028	1,795,000	48,470	0.0270	0.280	0.260	0.280	0.260	0.280	179,500	0.2700	0.00%
2018-07-03	0	0.028	0.026	0.028	0.026	0.028	550,000	14,680	0.0267	0.280	0.260	0.280	0.260	0.280	55,000	0.2669	0.00%
2018-06-29	0	0.028	0.026	0.028	-	-	0	0	-	0.280	0.260	0.280	-	-	0	-	0.00%
2018-06-28	0	0.028	0.026	0.028	-	-	0	0	-	0.280	0.260	0.280	-	-	0	-	0.00%
2018-06-27	0	0.028	0.026	0.028	0.026	0.028	5,547,500	150,610	0.0271	0.280	0.260	0.280	0.260	0.280	554,750	0.2715	3.70%
2018-06-26	0	0.027	0.026	0.028	0.027	0.027	242,500	6,650	0.0274	0.270	0.260	0.280	0.270	0.270	24,250	0.2742	-3.57%
2018-06-25	0	0.028	0.026	0.029	0.025	0.029	18,492,500	488,540	0.0264	0.280	0.260	0.290	0.250	0.290	1,849,250	0.2642	0.00%
2018-06-22	0	0.028	0.028	0.029	0.025	0.029	10,087,500	261,457	0.0259	0.280	0.280	0.290	0.250	0.290	1,008,750	0.2592	3.70%
2018-06-21	0	0.027	0.026	0.027	0.026	0.027	5,785,000	152,320	0.0263	0.270	0.260	0.270	0.260	0.270	578,500	0.2633	0.00%
2018-06-20	0	0.027	0.025	0.027	0.026	0.027	360,000	9,420	0.0262	0.270	0.250	0.270	0.260	0.270	36,000	0.2617	0.00%
2018-06-19	0	0.027	0.023	0.027	0.023	0.027	9,055,000	226,662	0.0250	0.270	0.230	0.270	0.230	0.270	905,500	0.2503	0.00%
2018-06-15	0	0.027	0.025	0.027	0.025	0.027	4,900,000	125,800	0.0257	0.270	0.250	0.270	0.250	0.270	490,000	0.2567	-3.57%
2018-06-14	0	0.028	0.026	0.028	0.028	0.028	1,080,000	30,240	0.0280	0.280	0.260	0.280	0.280	0.280	108,000	0.2800	0.00%
2018-06-13	0	0.028	0.026	0.028	0.027	0.028	1,610,000	44,142	0.0274	0.280	0.260	0.280	0.270	0.280	161,000	0.2742	0.00%
2018-06-12	0	0.028	0.027	0.028	0.028	0.028	480,000	13,440	0.0280	0.280	0.270	0.280	0.280	0.280	48,000	0.2800	0.00%
2018-06-11	0	0.028	0.027	0.029	0.028	0.028	900,000	25,200	0.0280	0.280	0.270	0.290	0.280	0.280	90,000	0.2800	0.00%
2018-06-08	0	0.028	0.026	0.028	0.028	0.028	60,000	1,680	0.0280	0.280	0.260	0.280	0.280	0.280	6,000	0.2800	0.00%
2018-06-07	0	0.028	0.028	0.029	0.028	0.028	300,000	8,400	0.0280	0.280	0.280	0.290	0.280	0.280	30,000	0.2800	0.00%
2018-06-06	0	0.028	0.027	0.028	0.028	0.028	2,520,000	70,560	0.0280	0.280	0.270	0.280	0.280	0.280	252,000	0.2800	3.70%
2018-06-05	0	0.027	0.027	0.028	0.027	0.029	728,750	20,233	0.0278	0.270	0.270	0.280	0.270	0.290	72,875	0.2776	-3.57%
2018-06-04	0	0.028	0.026	0.028	0.026	0.029	5,673,750	155,482	0.0274	0.280	0.260	0.280	0.260	0.290	567,375	0.2740	3.70%
2018-06-01	0	0.027	0.026	0.028	0.027	0.027	2,220,000	60,180	0.0271	0.270	0.260	0.280	0.270	0.270	222,000	0.2711	0.00%
2018-05-31	0	0.027	0.027	0.028	0.027	0.028	598,750	16,178	0.0270	0.270	0.270	0.280	0.270	0.280	59,875	0.2702	-6.90%
2018-05-30	0	0.029	0.027	0.029	0.025	0.029	8,647,494	229,169	0.0265	0.290	0.270	0.290	0.250	0.290	864,749	0.2650	3.57%
2018-05-29	0	0.028	0.026	0.028	0.026	0.028	7,380,000	195,060	0.0264	0.280	0.260	0.280	0.260	0.280	738,000	0.2643	-3.45%
2018-05-28	0	0.029	0.027	0.029	0.029	0.029	729,375	21,114	0.0289	0.290	0.270	0.290	0.290	0.290	72,938	0.2895	-3.33%
2018-05-25	0	0.030	0.029	0.030	0.026	0.030	12,972,500	351,250	0.0271	0.300	0.290	0.300	0.260	0.300	1,297,250	0.2708	11.11%
2018-05-24	0	0.027	0.026	0.027	0.027	0.028	4,343,750	118,647	0.0273	0.270	0.260	0.270	0.270	0.280	434,375	0.2731	-3.57%
2018-05-23	0	0.028	0.026	0.028	0.026	0.028	8,043,750	214,178	0.0266	0.280	0.260	0.280	0.260	0.280	804,375	0.2663	0.00%
2018-05-21	0	0.028	0.026	0.028	0.026	0.029	6,056,648	165,513	0.0273	0.280	0.260	0.280	0.260	0.290	605,665	0.2733	-3.45%
2018-05-18	0	0.029	0.027	0.029	0.028	0.029	692,500	19,472	0.0281	0.290	0.270	0.290	0.280	0.290	69,250	0.2812	0.00%
2018-05-17	0	0.029	0.027	0.029	0.029	0.029	905,000	26,210	0.0290	0.290	0.270	0.290	0.290	0.290	90,500	0.2896	0.00%
2018-05-16	0	0.029	0.027	0.029	0.027	0.029	10,937,500	296,792	0.0271	0.290	0.270	0.290	0.270	0.290	1,093,750	0.2714	0.00%
2018-05-15	0	0.029	0.028	0.029	0.028	0.029	2,178,000	61,314	0.0282	0.290	0.280	0.290	0.280	0.290	217,800	0.2815	0.00%
2018-05-14	0	0.029	0.028	0.029	0.028	0.029	10,677,000	300,858	0.0282	0.290	0.280	0.290	0.280	0.290	1,067,700	0.2818	-3.33%
2018-05-11	0	0.030	0.029	0.030	0.028	0.030	634,994	18,174	0.0286	0.300	0.290	0.300	0.280	0.300	63,499	0.2862	0.00%
2018-05-10	0	0.030	0.028	0.030	0.027	0.030	3,125,300	88,455	0.0283	0.300	0.280	0.300	0.270	0.300	312,530	0.2830	3.45%
2018-05-09	0	0.029	0.029	0.030	0.029	0.032	6,219,092	188,556	0.0303	0.290	0.290	0.300	0.290	0.320	621,909	0.3032	-14.71%
2018-05-08	0	0.034	0.034	0.035	0.034	0.035	231,250	7,392	0.0320	0.340	0.340	0.350	0.340	0.350	23,125	0.3197	0.00%
2018-05-07	0	0.034	0.034	0.036	0.034	0.039	3,899,250	136,286	0.0350	0.340	0.340	0.360	0.340	0.390	389,925	0.3495	-8.11%
2018-05-04	0	0.037	0.035	0.037	0.035	0.037	5,580,056	197,333	0.0354	0.370	0.350	0.370	0.350	0.370	558,006	0.3536	8.82%
2018-05-03	0	0.034	0.032	0.034	0.030	0.034	2,460,000	78,840	0.0320	0.340	0.320	0.340	0.300	0.340	246,000	0.3205	13.33%
2018-05-02	0	0.030	0.029	0.031	0.027	0.030	2,652,500	77,520	0.0292	0.300	0.290	0.310	0.270	0.300	265,250	0.2923	3.45%
2018-04-30	0	0.029	0.028	0.029	0.028	0.029	6,660,000	191,520	0.0288	0.290	0.280	0.290	0.280	0.290	666,000	0.2876	-3.33%
2018-04-27	0	0.030	0.027	0.030	0.028	0.030	2,902,500	84,015	0.0289	0.300	0.270	0.300	0.280	0.300	290,250	0.2895	7.14%
2018-04-26	0	0.028	0.028	0.029	-	-	240,000	6,960	0.0290	0.280	0.280	0.290	-	-	24,000	0.2900	0.00%
2018-04-25	0	0.028	0.027	0.028	0.028	0.030	2,040,000	59,160	0.0290	0.280	0.270	0.280	0.280	0.300	204,000	0.2900	-3.45%
2018-04-24	0	0.029	0.029	0.030	0.027	0.030	3,343,738	92,582	0.0277	0.290	0.290	0.300	0.270	0.300	334,374	0.2769	-3.33%
2018-04-23	0	0.030	0.030	0.032	0.030	0.033	5,880,000	179,640	0.0306	0.300	0.300	0.320	0.300	0.330	588,000	0.3055	-9.09%
2018-04-20	0	0.033	0.033	0.034	0.033	0.033	660,000	21,780	0.0330	0.330	0.330	0.340	0.330	0.330	66,000	0.3300	0.00%
2018-04-19	0	0.033	0.033	0.036	0.033	0.034	361,506	11,800	0.0326	0.330	0.330	0.360	0.330	0.340	36,151	0.3264	-2.94%
2018-04-18	0	0.034	0.033	0.036	0.034	0.034	137,500	4,500	0.0327	0.340	0.330	0.360	0.340	0.340	13,750	0.3273	0.00%
2018-04-17	0	0.034	0.034	0.035	0.033	0.036	3,781,550	131,072	0.0347	0.340	0.340	0.350	0.330	0.360	378,155	0.3466	3.03%
2018-04-16	0	0.033	0.033	0.035	0.033	0.033	4,070,000	134,010	0.0329	0.330	0.330	0.350	0.330	0.330	407,000	0.3293	0.00%
2018-04-13	0	0.033	0.033	0.035	0.033	0.035	3,796,648	125,336	0.0330	0.330	0.330	0.350	0.330	0.350	379,665	0.3301	0.00%
2018-04-12	0	0.033	0.033	0.035	0.033	0.033	2,431,250	80,023	0.0329	0.330	0.330	0.350	0.330	0.330	243,125	0.3291	0.00%
2018-04-11	0	0.033	0.032	0.034	0.033	0.034	866,250	29,022	0.0335	0.330	0.320	0.340	0.330	0.340	86,625	0.3350	-2.94%
2018-04-10	0	0.034	0.032	0.034	0.034	0.034	1,935,000	65,730	0.0340	0.340	0.320	0.340	0.340	0.340	193,500	0.3397	0.00%
2018-04-09	0	0.034	0.033	0.034	0.032	0.034	2,476,250	80,181	0.0324	0.340	0.330	0.340	0.320	0.340	247,625	0.3238	-2.86%
2018-04-06	0	0.035	0.033	0.035	0.035	0.036	420,000	14,760	0.0351	0.350	0.330	0.350	0.350	0.360	42,000	0.3514	6.06%
2018-04-04	0	0.033	0.033	0.035	0.033	0.034	2,520,000	84,840	0.0337	0.330	0.330	0.350	0.330	0.340	252,000	0.3367	-2.94%
2018-04-03	0	0.034	0.034	0.036	0.033	0.036	3,540,000	118,560	0.0335	0.340	0.340	0.360	0.330	0.360	354,000	0.3349	-5.56%
2018-03-29	0	0.036	0.034	0.036	0.034	0.036	3,846,250	134,377	0.0349	0.360	0.340	0.360	0.340	0.360	384,625	0.3494	5.88%
2018-03-28	0	0.034	0.034	0.035	0.034	0.036	3,032,285	105,911	0.0349	0.340	0.340	0.350	0.340	0.360	303,228	0.3493	-5.56%
2018-03-27	0	0.036	0.036	0.037	0.036	0.040	3,166,250	118,687	0.0375	0.360	0.360	0.370	0.360	0.400	316,625	0.3749	-2.70%
2018-03-26	0	0.037	0.037	0.038	0.032	0.037	5,280,000	181,500	0.0344	0.370	0.370	0.380	0.320	0.370	528,000	0.3438	12.12%
2018-03-23	0	0.033	0.032	0.033	0.032	0.034	4,146,875	136,434	0.0329	0.330	0.320	0.330	0.320	0.340	414,688	0.3290	-2.94%
2018-03-22	0	0.034	0.033	0.034	0.034	0.037	3,960,000	138,660	0.0350	0.340	0.330	0.340	0.340	0.370	396,000	0.3502	-8.11%
2018-03-21	0	0.037	0.036	0.038	0.037	0.041	30,257,500	1,146,125	0.0379	0.370	0.360	0.380	0.370	0.410	3,025,750	0.3788	0.00%
2018-03-20	0	0.037	0.037	0.038	0.034	0.041	45,780,000	1,698,360	0.0371	0.370	0.370	0.380	0.340	0.410	4,578,000	0.3710	-13.95%
2018-03-19	0	0.043	0.042	0.043	0.042	0.046	5,607,062	243,328	0.0434	0.430	0.420	0.430	0.420	0.460	560,706	0.4340	-6.52%
2018-03-16	0	0.046	0.045	0.046	0.044	0.047	10,080,000	463,920	0.0460	0.460	0.450	0.460	0.440	0.470	1,008,000	0.4602	2.22%
2018-03-15	0	0.045	0.043	0.045	0.043	0.045	12,064,000	527,080	0.0437	0.450	0.430	0.450	0.430	0.450	1,206,400	0.4369	0.00%
2018-03-14	0	0.045	0.045	0.047	0.045	0.046	1,947,500	88,367	0.0454	0.450	0.450	0.470	0.450	0.460	194,750	0.4537	0.00%
2018-03-13	0	0.045	0.045	0.046	0.045	0.050	32,718,726	1,509,409	0.0461	0.450	0.450	0.460	0.450	0.500	3,271,873	0.4613	-4.26%
2018-03-12	0	0.047	0.047	0.048	0.047	0.055	59,087,488	2,936,379	0.0497	0.470	0.470	0.480	0.470	0.550	5,908,749	0.4970	0.00%
2018-03-09	0	0.047	0.045	0.047	0.044	0.050	41,781,000	1,917,906	0.0459	0.470	0.450	0.470	0.440	0.500	4,178,100	0.4590	-4.08%
2018-03-08	0	0.049	0.048	0.049	0.038	0.055	216,146,250	10,348,758	0.0479	0.490	0.480	0.490	0.380	0.550	21,614,625	0.4788	36.11%
2018-03-07	0	0.036	0.035	0.036	0.035	0.038	10,440,000	373,920	0.0358	0.360	0.350	0.360	0.350	0.380	1,044,000	0.3582	-2.70%
2018-03-06	0	0.037	0.037	0.038	0.037	0.044	42,220,398	1,657,516	0.0393	0.370	0.370	0.380	0.370	0.440	4,222,040	0.3926	8.82%
2018-03-05	0	0.034	0.034	0.035	0.034	0.040	23,548,750	882,232	0.0375	0.340	0.340	0.350	0.340	0.400	2,354,875	0.3746	-10.53%
2018-03-02	0	0.038	0.038	0.039	0.035	0.042	71,463,537	2,675,385	0.0374	0.380	0.380	0.390	0.350	0.420	7,146,354	0.3744	-7.32%
2018-03-01	0	0.041	0.040	0.042	0.027	0.048	376,792,994	14,340,133	0.0381	0.410	0.400	0.420	0.270	0.480	37,679,299	0.3806	51.85%
2018-02-28	0	0.027	0.027	0.028	0.022	0.029	84,039,250	2,194,837	0.0261	0.270	0.270	0.280	0.220	0.290	8,403,925	0.2612	17.39%
2018-02-27	0	0.023	0.021	0.023	0.022	0.023	4,809,988	105,869	0.0220	0.230	0.210	0.230	0.220	0.230	480,999	0.2201	4.55%
2018-02-26	0	0.022	0.021	0.022	0.021	0.022	4,512,962	94,484	0.0209	0.220	0.210	0.220	0.210	0.220	451,296	0.2094	4.76%
2018-02-23	0	0.021	0.021	0.022	0.020	0.022	11,510,994	240,798	0.0209	0.210	0.210	0.220	0.200	0.220	1,151,099	0.2092	0.00%
2018-02-22	0	0.021	0.019	0.021	0.019	0.021	51,687,398	1,006,155	0.0195	0.210	0.190	0.210	0.190	0.210	5,168,740	0.1947	5.00%
2018-02-21	0	0.020	0.019	0.020	0.018	0.020	74,892,962	1,427,284	0.0191	0.200	0.190	0.200	0.180	0.200	7,489,296	0.1906	-4.76%
2018-02-20	0	0.021	0.020	0.021	0.019	0.022	41,932,486	845,797	0.0202	0.210	0.200	0.210	0.190	0.220	4,193,249	0.2017	-4.55%
2018-02-15	0	0.022	0.021	0.022	0.020	0.023	70,607,640	1,450,221	0.0205	0.220	0.210	0.220	0.200	0.230	7,060,764	0.2054	-4.35%
2018-02-14	0	0.023	0.023	0.024	0.020	0.025	92,297,236	2,046,675	0.0222	0.230	0.230	0.240	0.200	0.250	9,229,724	0.2217	21.05%
2018-02-13	0	0.019	0.019	0.020	0.019	0.023	180,669,124	3,787,826	0.0210	0.190	0.190	0.200	0.190	0.230	18,066,912	0.2097	-13.64%
2018-02-12	0	0.022	0.021	0.022	0.020	0.044	336,659,588	8,267,722	0.0246	0.220	0.210	0.220	0.200	0.440	33,665,959	0.2456	-56.00%
2018-02-09	0	0.050	0.047	0.050	0.048	0.050	2,726,952	133,160	0.0488	0.500	0.470	0.500	0.480	0.500	272,695	0.4883	-3.85%
2018-02-08	0	0.052	0.048	0.052	0.047	0.052	6,790,000	335,170	0.0494	0.520	0.480	0.520	0.470	0.520	679,000	0.4936	8.33%
2018-02-07	0	0.048	0.047	0.049	0.045	0.050	3,596,250	169,351	0.0471	0.480	0.470	0.490	0.450	0.500	359,625	0.4709	-2.04%
2018-02-06	0	0.049	0.049	0.050	0.048	0.051	2,952,500	145,435	0.0493	0.490	0.490	0.500	0.480	0.510	295,250	0.4926	-9.26%
2018-02-05	0	0.054	0.052	0.054	-	-	0	0	-	0.540	0.520	0.540	-	-	0	-	0.00%
2018-02-02	0	0.054	0.054	0.056	0.051	0.055	2,204,750	118,923	0.0539	0.540	0.540	0.560	0.510	0.550	220,475	0.5394	3.85%
2018-02-01	0	0.052	0.052	0.054	0.052	0.052	240,500	12,249	0.0509	0.520	0.520	0.540	0.520	0.520	24,050	0.5093	-3.70%
2018-01-31	0	0.054	0.053	0.055	0.050	0.054	3,780,000	196,200	0.0519	0.540	0.530	0.550	0.500	0.540	378,000	0.5190	3.85%
2018-01-30	0	0.052	0.052	0.054	0.052	0.053	637,291	33,006	0.0518	0.520	0.520	0.540	0.520	0.530	63,729	0.5179	-5.45%
2018-01-29	0	0.055	0.053	0.055	0.055	0.055	662,500	36,417	0.0550	0.550	0.530	0.550	0.550	0.550	66,250	0.5497	0.00%
2018-01-26	0	0.055	0.054	0.055	0.053	0.055	5,785,000	312,350	0.0540	0.550	0.540	0.550	0.530	0.550	578,500	0.5399	1.85%
2018-01-25	0	0.054	0.053	0.054	0.054	0.054	150,000	7,920	0.0528	0.540	0.530	0.540	0.540	0.540	15,000	0.5280	0.00%
2018-01-24	0	0.054	0.054	0.055	0.052	0.055	5,550,619	295,693	0.0533	0.540	0.540	0.550	0.520	0.550	555,062	0.5327	0.00%
2018-01-23	0	0.054	0.054	0.055	0.045	0.056	19,534,791	1,009,219	0.0517	0.540	0.540	0.550	0.450	0.560	1,953,479	0.5166	10.20%
2018-01-22	0	0.049	0.049	0.050	0.047	0.049	1,038,750	48,967	0.0471	0.490	0.490	0.500	0.470	0.490	103,875	0.4714	4.26%
2018-01-19	0	0.047	0.047	0.048	0.047	0.049	1,428,868	67,938	0.0475	0.470	0.470	0.480	0.470	0.490	142,887	0.4755	-4.08%
2018-01-18	0	0.049	0.049	0.051	0.048	0.050	804,166	38,677	0.0481	0.490	0.490	0.510	0.480	0.500	80,417	0.4810	-2.00%
2018-01-17	0	0.050	0.048	0.052	0.050	0.050	100,000	4,660	0.0466	0.500	0.480	0.520	0.500	0.500	10,000	0.4660	0.00%
2018-01-16	0	0.050	0.049	0.051	0.049	0.050	9,768,125	479,717	0.0491	0.500	0.490	0.510	0.490	0.500	976,812	0.4911	0.00%
2018-01-15	0	0.050	0.048	0.050	0.047	0.050	2,574,363	125,200	0.0486	0.500	0.480	0.500	0.470	0.500	257,436	0.4863	-5.66%
2018-01-12	0	0.053	0.049	0.053	0.049	0.053	212,500	10,605	0.0499	0.530	0.490	0.530	0.490	0.530	21,250	0.4991	8.16%
2018-01-11	0	0.049	0.049	0.053	0.049	0.049	360,000	17,640	0.0490	0.490	0.490	0.530	0.490	0.490	36,000	0.4900	-2.00%
2018-01-10	0	0.050	0.050	0.054	0.050	0.050	1,862,500	93,115	0.0500	0.500	0.500	0.540	0.500	0.500	186,250	0.4999	0.00%
2018-01-09	0	0.050	0.050	0.053	0.050	0.051	1,613,437	80,338	0.0498	0.500	0.500	0.530	0.500	0.510	161,344	0.4979	-3.85%
2018-01-08	0	0.052	0.050	0.052	0.049	0.055	1,832,500	97,380	0.0531	0.520	0.500	0.520	0.490	0.550	183,250	0.5314	1.96%
2018-01-05	0	0.051	0.050	0.051	0.051	0.052	790,000	40,397	0.0511	0.510	0.500	0.510	0.510	0.520	79,000	0.5114	2.00%
2018-01-04	0	0.050	0.050	0.052	0.050	0.050	1,095,313	54,611	0.0499	0.500	0.500	0.520	0.500	0.500	109,531	0.4986	2.04%
2018-01-03	0	0.049	0.049	0.052	0.048	0.050	3,415,000	164,930	0.0483	0.490	0.490	0.520	0.480	0.500	341,500	0.4830	-2.00%
2018-01-02	0	0.050	0.051	0.052	0.050	0.052	535,631	27,016	0.0504	0.500	0.510	0.520	0.500	0.520	53,563	0.5044	0.00%
2017-12-29	0	0.050	0.050	0.052	0.050	0.050	73,750	3,577	0.0485	0.500	0.500	0.520	0.500	0.500	7,375	0.4850	2.04%
2017-12-28	0	0.049	0.049	0.050	0.047	0.051	745,000	37,340	0.0501	0.490	0.490	0.500	0.470	0.510	74,500	0.5012	-3.92%
2017-12-27	0	0.051	0.051	0.052	0.050	0.051	621,666	31,133	0.0501	0.510	0.510	0.520	0.500	0.510	62,167	0.5008	6.25%
2017-12-22	0	0.048	0.048	0.052	-	-	10,938	459	0.0420	0.480	0.480	0.520	-	-	1,094	0.4196	2.13%
2017-12-21	0	0.047	0.047	0.051	0.046	0.047	592,500	27,420	0.0463	0.470	0.470	0.510	0.460	0.470	59,250	0.4628	-4.08%
2017-12-20	0	0.049	0.048	0.049	0.049	0.049	545,000	26,660	0.0489	0.490	0.480	0.490	0.490	0.490	54,500	0.4892	2.08%
2017-12-19	0	0.048	0.047	0.048	0.048	0.049	1,270,000	61,238	0.0482	0.480	0.470	0.480	0.480	0.490	127,000	0.4822	0.00%
2017-12-18	0	0.048	0.048	0.050	0.048	0.050	1,597,250	76,555	0.0479	0.480	0.480	0.500	0.480	0.500	159,725	0.4793	-5.88%
2017-12-15	0	0.051	0.051	0.052	0.051	0.051	120,000	6,120	0.0510	0.510	0.510	0.520	0.510	0.510	12,000	0.5100	0.00%
2017-12-14	0	0.051	0.051	0.052	-	-	23,750	1,068	0.0450	0.510	0.510	0.520	-	-	2,375	0.4497	0.00%
2017-12-13	0	0.051	0.051	0.052	0.051	0.051	2,008,750	102,277	0.0509	0.510	0.510	0.520	0.510	0.510	200,875	0.5092	2.00%
2017-12-12	0	0.050	0.050	0.052	0.048	0.052	2,047,500	101,060	0.0494	0.500	0.500	0.520	0.480	0.520	204,750	0.4936	0.00%
2017-12-11	0	0.050	0.050	0.051	0.050	0.052	1,917,500	97,745	0.0510	0.500	0.500	0.510	0.500	0.520	191,750	0.5098	-7.41%
2017-12-08	0	0.054	0.052	0.055	0.052	0.054	517,245	26,976	0.0522	0.540	0.520	0.550	0.520	0.540	51,724	0.5215	3.85%
2017-12-07	0	0.052	0.052	0.054	0.051	0.054	1,052,994	54,474	0.0517	0.520	0.520	0.540	0.510	0.540	105,299	0.5173	-1.89%
2017-12-06	0	0.053	0.053	0.054	0.053	0.054	2,958,750	156,837	0.0530	0.530	0.530	0.540	0.530	0.540	295,875	0.5301	-1.85%
2017-12-05	0	0.054	0.054	0.055	0.053	0.054	589,000	31,343	0.0532	0.540	0.540	0.550	0.530	0.540	58,900	0.5321	0.00%
2017-12-04	0	0.054	0.053	0.055	-	-	0	0	-	0.540	0.530	0.550	-	-	0	-	0.00%
2017-12-01	0	0.054	0.054	0.057	0.053	0.054	524,500	27,876	0.0531	0.540	0.540	0.570	0.530	0.540	52,450	0.5315	-3.57%
2017-11-30	0	0.056	0.053	0.056	0.052	0.056	955,125	50,255	0.0526	0.560	0.530	0.560	0.520	0.560	95,512	0.5262	1.82%
2017-11-29	0	0.055	0.053	0.055	0.052	0.055	1,054,000	56,236	0.0534	0.550	0.530	0.550	0.520	0.550	105,400	0.5335	0.00%
2017-11-28	0	0.055	0.054	0.055	0.052	0.057	455,000	23,842	0.0524	0.550	0.540	0.550	0.520	0.570	45,500	0.5240	3.77%
2017-11-27	0	0.053	0.053	0.057	-	-	22,500	1,065	0.0473	0.530	0.530	0.570	-	-	2,250	0.4733	0.00%
2017-11-24	0	0.053	0.053	0.055	0.052	0.055	3,596,000	187,960	0.0523	0.530	0.530	0.550	0.520	0.550	359,600	0.5227	-1.85%
2017-11-23	0	0.054	0.053	0.056	0.053	0.055	1,582,994	83,823	0.0530	0.540	0.530	0.560	0.530	0.550	158,299	0.5295	-1.82%
2017-11-22	0	0.055	0.053	0.055	0.052	0.056	3,364,834	181,132	0.0538	0.550	0.530	0.550	0.520	0.560	336,483	0.5383	7.84%
2017-11-21	0	0.051	0.051	0.053	0.048	0.059	8,710,000	461,600	0.0530	0.510	0.510	0.530	0.480	0.590	871,000	0.5300	-12.07%
2017-11-20	0	0.058	0.055	0.058	0.054	0.058	280,000	15,185	0.0542	0.580	0.550	0.580	0.540	0.580	28,000	0.5423	5.45%
2017-11-17	0	0.055	0.055	0.057	0.054	0.055	1,035,625	56,525	0.0546	0.550	0.550	0.570	0.540	0.550	103,562	0.5458	1.85%
2017-11-16	0	0.054	0.054	0.055	0.053	0.054	16,550,437	889,685	0.0538	0.540	0.540	0.550	0.530	0.540	1,655,044	0.5376	1.89%
2017-11-15	0	0.053	0.052	0.053	0.052	0.053	4,072,500	215,415	0.0529	0.530	0.520	0.530	0.520	0.530	407,250	0.5290	0.00%
2017-11-14	0	0.053	0.053	0.055	0.053	0.054	7,146,250	384,953	0.0539	0.530	0.530	0.550	0.530	0.540	714,625	0.5387	-3.64%
2017-11-13	0	0.055	0.053	0.055	0.051	0.058	17,058,861	955,233	0.0560	0.550	0.530	0.550	0.510	0.580	1,705,886	0.5600	-6.78%
2017-11-10	0	0.059	0.057	0.060	0.057	0.059	6,858,831	397,560	0.0580	0.590	0.570	0.600	0.570	0.590	685,883	0.5796	3.51%
2017-11-09	0	0.057	0.057	0.059	0.057	0.061	6,800,000	398,000	0.0585	0.570	0.570	0.590	0.570	0.610	680,000	0.5853	-6.56%
2017-11-08	0	0.061	0.059	0.062	0.057	0.067	17,999,250	1,104,126	0.0613	0.610	0.590	0.620	0.570	0.670	1,799,925	0.6134	-8.96%
2017-11-07	0	0.067	0.067	0.069	0.066	0.067	1,517,500	101,532	0.0669	0.670	0.670	0.690	0.660	0.670	151,750	0.6691	0.00%
2017-11-06	0	0.067	0.066	0.069	0.067	0.070	1,411,250	96,315	0.0682	0.670	0.660	0.690	0.670	0.700	141,125	0.6825	-4.29%
2017-11-03	0	0.070	0.069	0.070	0.066	0.071	19,730,000	1,365,896	0.0692	0.700	0.690	0.700	0.660	0.710	1,973,000	0.6923	11.11%
2017-11-02	0	0.063	0.063	0.064	0.061	0.064	1,891,136	116,716	0.0617	0.630	0.630	0.640	0.610	0.640	189,114	0.6172	-1.56%
2017-11-01	0	0.064	0.064	0.066	0.062	0.065	1,994,375	127,442	0.0639	0.640	0.640	0.660	0.620	0.650	199,438	0.6390	1.59%
2017-10-31	0	0.063	0.063	0.064	0.063	0.065	3,667,500	231,142	0.0630	0.630	0.630	0.640	0.630	0.650	366,750	0.6302	-1.56%
2017-10-30	0	0.064	0.064	0.065	0.061	0.065	901,250	55,503	0.0616	0.640	0.640	0.650	0.610	0.650	90,125	0.6158	3.23%
2017-10-27	0	0.062	0.062	0.066	0.062	0.063	1,054,078	65,373	0.0620	0.620	0.620	0.660	0.620	0.630	105,408	0.6202	0.00%
2017-10-26	0	0.062	0.062	0.065	0.061	0.062	2,707,500	167,692	0.0619	0.620	0.620	0.650	0.610	0.620	270,750	0.6194	0.00%
2017-10-25	0	0.062	0.062	0.065	0.062	0.065	1,327,500	84,975	0.0640	0.620	0.620	0.650	0.620	0.650	132,750	0.6401	-1.59%
2017-10-24	0	0.063	0.062	0.065	0.060	0.066	7,321,562	452,974	0.0619	0.630	0.620	0.650	0.600	0.660	732,156	0.6187	-4.55%
2017-10-23	0	0.066	0.065	0.067	0.065	0.067	3,487,250	230,355	0.0661	0.660	0.650	0.670	0.650	0.670	348,725	0.6606	-1.49%
2017-10-20	0	0.067	0.067	0.068	0.067	0.069	3,294,375	223,676	0.0679	0.670	0.670	0.680	0.670	0.690	329,438	0.6790	0.00%
2017-10-19	0	0.067	0.066	0.067	0.065	0.073	12,199,000	809,310	0.0663	0.670	0.660	0.670	0.650	0.730	1,219,900	0.6634	1.52%
2017-10-18	0	0.066	0.065	0.066	0.066	0.073	12,597,187	887,460	0.0704	0.660	0.650	0.660	0.660	0.730	1,259,719	0.7045	-7.04%
2017-10-17	0	0.071	0.071	0.073	0.071	0.075	33,877,744	2,456,074	0.0725	0.710	0.710	0.730	0.710	0.750	3,387,774	0.7250	0.00%
2017-10-16	0	0.071	0.070	0.071	0.068	0.071	10,463,113	730,059	0.0698	0.710	0.700	0.710	0.680	0.710	1,046,311	0.6977	4.41%
2017-10-13	0	0.068	0.067	0.068	0.064	0.075	18,773,736	1,268,564	0.0676	0.680	0.670	0.680	0.640	0.750	1,877,374	0.6757	4.62%
2017-10-12	0	0.065	0.064	0.065	0.060	0.066	13,860,687	891,679	0.0643	0.650	0.640	0.650	0.600	0.660	1,386,069	0.6433	0.00%
2017-10-11	0	0.065	0.064	0.066	0.061	0.071	38,090,405	2,491,609	0.0654	0.650	0.640	0.660	0.610	0.710	3,809,040	0.6541	6.56%
2017-10-10	0	0.061	0.061	0.062	0.045	0.063	48,672,625	2,758,946	0.0567	0.610	0.610	0.620	0.450	0.630	4,867,262	0.5668	29.79%
2017-10-09	0	0.047	0.046	0.048	0.047	0.048	4,755,000	227,250	0.0478	0.470	0.460	0.480	0.470	0.480	475,500	0.4779	4.44%
2017-10-06	0	0.045	0.045	0.047	0.044	0.046	3,066,250	139,570	0.0455	0.450	0.450	0.470	0.440	0.460	306,625	0.4552	2.27%
2017-10-04	0	0.044	0.044	0.045	0.043	0.044	617,500	26,800	0.0434	0.440	0.440	0.450	0.430	0.440	61,750	0.4340	-2.22%
2017-10-03	0	0.045	0.044	0.045	0.044	0.045	1,500,000	67,200	0.0448	0.450	0.440	0.450	0.440	0.450	150,000	0.4480	0.00%
2017-09-29	0	0.045	0.045	0.047	0.045	0.045	741,250	33,211	0.0448	0.450	0.450	0.470	0.450	0.450	74,125	0.4480	-2.17%
2017-09-28	0	0.046	0.046	0.048	0.046	0.046	346,657	15,666	0.0452	0.460	0.460	0.480	0.460	0.460	34,666	0.4519	0.00%
2017-09-27	0	0.046	0.045	0.047	0.046	0.048	795,000	36,510	0.0459	0.460	0.450	0.470	0.460	0.480	79,500	0.4592	0.00%
2017-09-26	0	0.046	0.044	0.048	0.044	0.046	5,305,000	239,860	0.0452	0.460	0.440	0.480	0.440	0.460	530,500	0.4521	0.00%
2017-09-25	0	0.046	0.046	0.047	0.045	0.048	3,253,979	150,479	0.0462	0.460	0.460	0.470	0.450	0.480	325,398	0.4624	-2.13%
2017-09-22	0	0.047	0.046	0.047	0.047	0.050	13,316,250	638,030	0.0479	0.470	0.460	0.470	0.470	0.500	1,331,625	0.4791	-6.00%
2017-09-21	0	0.050	0.048	0.050	0.046	0.050	5,575,000	264,582	0.0475	0.500	0.480	0.500	0.460	0.500	557,500	0.4746	4.17%
2017-09-20	0	0.048	0.047	0.048	0.047	0.053	20,580,000	997,560	0.0485	0.480	0.470	0.480	0.470	0.530	2,058,000	0.4847	-5.88%
2017-09-19	0	0.051	0.050	0.052	0.043	0.052	20,824,994	1,017,998	0.0489	0.510	0.500	0.520	0.430	0.520	2,082,499	0.4888	18.60%
2017-09-18	0	0.043	0.043	0.046	0.043	0.044	590,000	25,290	0.0429	0.430	0.430	0.460	0.430	0.440	59,000	0.4286	-2.27%
2017-09-15	0	0.044	0.043	0.045	0.043	0.044	1,560,000	67,980	0.0436	0.440	0.430	0.450	0.430	0.440	156,000	0.4358	2.33%
2017-09-14	0	0.043	0.042	0.045	0.043	0.045	1,090,000	47,300	0.0434	0.430	0.420	0.450	0.430	0.450	109,000	0.4339	-4.44%
2017-09-13	0	0.045	0.044	0.046	0.042	0.045	4,940,000	216,800	0.0439	0.450	0.440	0.460	0.420	0.450	494,000	0.4389	4.65%
2017-09-12	0	0.043	0.043	0.044	0.042	0.043	1,232,500	51,952	0.0422	0.430	0.430	0.440	0.420	0.430	123,250	0.4215	-2.27%
2017-09-11	0	0.044	0.044	0.045	0.042	0.044	1,313,698	56,490	0.0430	0.440	0.440	0.450	0.420	0.440	131,370	0.4300	-2.22%
2017-09-08	0	0.045	0.045	0.046	0.044	0.045	2,247,500	99,160	0.0441	0.450	0.450	0.460	0.440	0.450	224,750	0.4412	0.00%
2017-09-07	0	0.045	0.045	0.046	0.042	0.045	2,722,000	118,490	0.0435	0.450	0.450	0.460	0.420	0.450	272,200	0.4353	0.00%
2017-09-06	0	0.045	0.044	0.047	0.043	0.046	3,540,000	157,560	0.0445	0.450	0.440	0.470	0.430	0.460	354,000	0.4451	-4.26%
2017-09-05	0	0.047	0.046	0.048	0.046	0.053	8,662,500	413,285	0.0477	0.470	0.460	0.480	0.460	0.530	866,250	0.4771	-2.08%
2017-09-04	0	0.048	0.047	0.049	0.045	0.052	5,418,750	265,665	0.0490	0.480	0.470	0.490	0.450	0.520	541,875	0.4903	6.67%
2017-09-01	0	0.045	0.044	0.046	0.044	0.046	1,516,655	67,506	0.0445	0.450	0.440	0.460	0.440	0.460	151,666	0.4451	0.00%
2017-08-31	0	0.045	0.044	0.047	0.045	0.046	8,700,000	391,680	0.0450	0.450	0.440	0.470	0.450	0.460	870,000	0.4502	-2.17%
2017-08-30	0	0.046	0.045	0.047	0.045	0.049	1,764,000	83,208	0.0472	0.460	0.450	0.470	0.450	0.490	176,400	0.4717	0.00%
2017-08-29	0	0.046	0.045	0.047	0.046	0.047	1,270,000	58,682	0.0462	0.460	0.450	0.470	0.460	0.470	127,000	0.4621	-2.13%
2017-08-28	0	0.047	0.046	0.047	0.046	0.047	2,211,250	103,288	0.0467	0.470	0.460	0.470	0.460	0.470	221,125	0.4671	-2.08%
2017-08-25	0	0.048	0.047	0.048	0.046	0.048	1,163,750	54,942	0.0472	0.480	0.470	0.480	0.460	0.480	116,375	0.4721	0.00%
2017-08-24	0	0.048	0.046	0.048	0.048	0.048	358,431	16,752	0.0467	0.480	0.460	0.480	0.480	0.480	35,843	0.4674	0.00%
2017-08-22	0	0.048	0.046	0.049	0.046	0.048	2,770,000	129,280	0.0467	0.480	0.460	0.490	0.460	0.480	277,000	0.4667	0.00%
2017-08-21	0	0.048	0.048	0.050	0.048	0.050	1,128,750	54,151	0.0480	0.480	0.480	0.500	0.480	0.500	112,875	0.4797	-4.00%
2017-08-18	0	0.050	0.048	0.052	0.050	0.050	977,488	48,769	0.0499	0.500	0.480	0.520	0.500	0.500	97,749	0.4989	0.00%
2017-08-17	0	0.050	0.050	0.051	0.050	0.050	2,488,750	123,415	0.0496	0.500	0.500	0.510	0.500	0.500	248,875	0.4959	-1.96%
2017-08-16	0	0.051	0.050	0.052	0.050	0.051	3,100,235	155,490	0.0502	0.510	0.500	0.520	0.500	0.510	310,024	0.5015	-1.92%
2017-08-15	0	0.052	0.052	0.053	0.051	0.052	3,120,000	159,780	0.0512	0.520	0.520	0.530	0.510	0.520	312,000	0.5121	-1.89%
2017-08-14	0	0.053	0.053	0.054	0.053	0.053	303,000	16,053	0.0530	0.530	0.530	0.540	0.530	0.530	30,300	0.5298	0.00%
2017-08-11	0	0.053	0.052	0.055	0.052	0.053	455,000	23,665	0.0520	0.530	0.520	0.550	0.520	0.530	45,500	0.5201	-5.36%
2017-08-10	0	0.056	0.053	0.056	0.051	0.056	2,107,291	112,549	0.0534	0.560	0.530	0.560	0.510	0.560	210,729	0.5341	-1.75%
2017-08-09	0	0.057	0.057	0.058	0.056	0.057	2,713,750	152,275	0.0561	0.570	0.570	0.580	0.560	0.570	271,375	0.5611	0.00%
2017-08-08	0	0.057	0.056	0.059	0.057	0.058	252,500	14,415	0.0571	0.570	0.560	0.590	0.570	0.580	25,250	0.5709	-3.39%
2017-08-07	0	0.059	0.057	0.059	-	-	8,750	437	0.0499	0.590	0.570	0.590	-	-	875	0.4994	0.00%
2017-08-04	0	0.059	0.057	0.059	0.057	0.059	2,209,175	127,425	0.0577	0.590	0.570	0.590	0.570	0.590	220,918	0.5768	0.00%
2017-08-03	0	0.059	0.058	0.059	0.057	0.061	2,251,250	134,632	0.0598	0.590	0.580	0.590	0.570	0.610	225,125	0.5980	-1.67%
2017-08-02	0	0.060	0.058	0.060	0.058	0.060	1,252,501	74,095	0.0592	0.600	0.580	0.600	0.580	0.600	125,250	0.5916	-1.64%
2017-08-01	0	0.061	0.060	0.061	0.058	0.062	4,977,500	300,916	0.0605	0.610	0.600	0.610	0.580	0.620	497,750	0.6046	-1.61%
2017-07-31	0	0.062	0.061	0.062	0.058	0.063	1,500,000	91,745	0.0612	0.620	0.610	0.620	0.580	0.630	150,000	0.6116	1.64%
2017-07-28	0	0.061	0.060	0.062	0.060	0.063	4,403,750	268,145	0.0609	0.610	0.600	0.620	0.600	0.630	440,375	0.6089	3.39%
2017-07-27	0	0.059	0.058	0.059	0.059	0.063	615,062	36,768	0.0598	0.590	0.580	0.590	0.590	0.630	61,506	0.5978	-4.84%
2017-07-26	0	0.062	0.062	0.063	0.060	0.064	3,548,750	221,930	0.0625	0.620	0.620	0.630	0.600	0.640	354,875	0.6254	1.64%
2017-07-25	0	0.061	0.061	0.062	0.057	0.062	5,527,500	330,147	0.0597	0.610	0.610	0.620	0.570	0.620	552,750	0.5973	8.93%
2017-07-24	0	0.056	0.055	0.057	0.053	0.056	2,785,488	152,922	0.0549	0.560	0.550	0.570	0.530	0.560	278,549	0.5490	9.80%
2017-07-21	0	0.051	0.051	0.055	0.050	0.052	4,660,000	233,590	0.0501	0.510	0.510	0.550	0.500	0.520	466,000	0.5013	0.00%
2017-07-20	0	0.051	0.051	0.052	0.050	0.052	3,667,791	185,157	0.0505	0.510	0.510	0.520	0.500	0.520	366,779	0.5048	0.00%
2017-07-19	0	0.051	0.051	0.052	0.050	0.051	2,711,262	135,593	0.0500	0.510	0.510	0.520	0.500	0.510	271,126	0.5001	2.00%
2017-07-18	0	0.050	0.050	0.051	0.050	0.051	1,683,750	84,382	0.0501	0.500	0.500	0.510	0.500	0.510	168,375	0.5012	-1.96%
2017-07-17	0	0.051	0.050	0.052	0.050	0.052	3,638,750	185,751	0.0510	0.510	0.500	0.520	0.500	0.520	363,875	0.5105	-3.77%
2017-07-14	0	0.053	0.051	0.053	0.053	0.053	243,500	12,740	0.0523	0.530	0.510	0.530	0.530	0.530	24,350	0.5232	0.00%
2017-07-13	0	0.053	0.052	0.053	0.052	0.053	530,000	27,495	0.0519	0.530	0.520	0.530	0.520	0.530	53,000	0.5188	0.00%
2017-07-12	0	0.053	0.051	0.053	0.051	0.053	2,307,500	119,481	0.0518	0.530	0.510	0.530	0.510	0.530	230,750	0.5178	0.00%
2017-07-11	0	0.053	0.052	0.054	0.053	0.055	7,329,425	394,805	0.0539	0.530	0.520	0.540	0.530	0.550	732,942	0.5387	-7.02%
2017-07-10	0	0.057	0.055	0.058	0.055	0.057	649,062	35,566	0.0548	0.570	0.550	0.580	0.550	0.570	64,906	0.5480	0.00%
2017-07-07	0	0.057	0.056	0.058	0.055	0.057	1,346,875	75,357	0.0559	0.570	0.560	0.580	0.550	0.570	134,688	0.5595	0.00%
2017-07-06	0	0.057	0.055	0.057	-	-	5,000	250	0.0500	0.570	0.550	0.570	-	-	500	0.5000	0.00%
2017-07-05	0	0.057	0.056	0.057	0.056	0.059	4,490,000	256,830	0.0572	0.570	0.560	0.570	0.560	0.590	449,000	0.5720	-6.56%
2017-07-04	0	0.061	0.059	0.061	0.058	0.062	2,837,000	169,740	0.0598	0.610	0.590	0.610	0.580	0.620	283,700	0.5983	1.67%
2017-07-03	0	0.060	0.060	0.061	0.058	0.062	8,165,000	494,493	0.0606	0.600	0.600	0.610	0.580	0.620	816,500	0.6056	5.26%
2017-06-30	0	0.057	0.056	0.057	0.055	0.057	1,887,497	105,524	0.0559	0.570	0.560	0.570	0.550	0.570	188,750	0.5591	1.79%
2017-06-29	0	0.056	0.056	0.057	0.056	0.060	11,524,375	666,398	0.0578	0.560	0.560	0.570	0.560	0.600	1,152,438	0.5783	0.00%
2017-06-28	0	0.056	0.056	0.057	0.053	0.056	4,031,437	222,894	0.0553	0.560	0.560	0.570	0.530	0.560	403,144	0.5529	3.70%
2017-06-27	0	0.054	0.054	0.060	0.053	0.060	21,377,000	1,262,431	0.0591	0.540	0.540	0.600	0.530	0.600	2,137,700	0.5906	-5.26%
2017-06-26	0	0.057	0.055	0.057	0.051	0.061	7,823,988	445,975	0.0570	0.570	0.550	0.570	0.510	0.610	782,399	0.5700	-8.06%
2017-06-23	0	0.062	0.061	0.062	0.061	0.062	221,250	13,401	0.0606	0.620	0.610	0.620	0.610	0.620	22,125	0.6057	1.64%
2017-06-22	0	0.061	0.061	0.062	0.061	0.061	2,097,500	127,602	0.0608	0.610	0.610	0.620	0.610	0.610	209,750	0.6084	0.00%
2017-06-21	0	0.061	0.061	0.062	0.061	0.061	2,700,000	164,700	0.0610	0.610	0.610	0.620	0.610	0.610	270,000	0.6100	-1.61%
2017-06-20	0	0.062	0.061	0.062	0.061	0.062	1,447,500	89,107	0.0616	0.620	0.610	0.620	0.610	0.620	144,750	0.6156	0.00%
2017-06-19	0	0.062	0.061	0.062	0.061	0.062	905,062	55,954	0.0618	0.620	0.610	0.620	0.610	0.620	90,506	0.6182	0.00%
2017-06-16	0	0.062	0.061	0.062	0.060	0.062	9,383,738	571,005	0.0609	0.620	0.610	0.620	0.600	0.620	938,374	0.6085	-1.59%
2017-06-15	0	0.063	0.061	0.063	0.060	0.063	867,500	53,495	0.0617	0.630	0.610	0.630	0.600	0.630	86,750	0.6167	1.61%
2017-06-14	0	0.062	0.062	0.064	0.062	0.063	717,497	44,797	0.0624	0.620	0.620	0.640	0.620	0.630	71,750	0.6244	0.00%
2017-06-13	0	0.062	0.061	0.062	0.060	0.062	2,767,562	168,138	0.0608	0.620	0.610	0.620	0.600	0.620	276,756	0.6075	3.33%
2017-06-12	0	0.060	0.059	0.060	0.059	0.060	2,163,750	128,546	0.0594	0.600	0.590	0.600	0.590	0.600	216,375	0.5941	-3.23%
2017-06-09	0	0.062	0.061	0.062	0.060	0.062	8,606,000	525,590	0.0611	0.620	0.610	0.620	0.600	0.620	860,600	0.6107	-1.59%
2017-06-08	0	0.063	0.062	0.063	0.060	0.063	2,474,979	150,721	0.0609	0.630	0.620	0.630	0.600	0.630	247,498	0.6090	3.28%
2017-06-07	0	0.061	0.061	0.063	0.061	0.061	722,500	44,062	0.0610	0.610	0.610	0.630	0.610	0.610	72,250	0.6099	-1.61%
2017-06-06	0	0.062	0.061	0.064	0.062	0.062	1,475,000	91,140	0.0618	0.620	0.610	0.640	0.620	0.620	147,500	0.6179	-3.13%
2017-06-05	0	0.064	0.062	0.065	0.060	0.064	13,941,250	864,651	0.0620	0.640	0.620	0.650	0.600	0.640	1,394,125	0.6202	-1.54%
2017-06-02	0	0.065	0.064	0.065	0.065	0.067	2,700,000	175,620	0.0650	0.650	0.640	0.650	0.650	0.670	270,000	0.6504	0.00%
2017-06-01	0	0.065	0.065	0.066	0.064	0.066	6,239,983	406,961	0.0652	0.650	0.650	0.660	0.640	0.660	623,998	0.6522	-4.41%
2017-05-31	0	0.068	0.065	0.068	0.065	0.068	2,021,562	133,997	0.0663	0.680	0.650	0.680	0.650	0.680	202,156	0.6628	3.03%
2017-05-29	0	0.066	0.066	0.069	0.066	0.069	1,107,500	74,600	0.0674	0.660	0.660	0.690	0.660	0.690	110,750	0.6736	-2.94%
2017-05-26	0	0.068	0.066	0.068	0.066	0.071	19,325,000	1,334,290	0.0690	0.680	0.660	0.680	0.660	0.710	1,932,500	0.6904	4.62%
2017-05-25	0	0.065	0.066	0.067	0.063	0.071	33,782,500	2,229,627	0.0660	0.650	0.660	0.670	0.630	0.710	3,378,250	0.6600	-7.14%
2017-05-24	0	0.070	0.068	0.070	0.062	0.072	59,945,000	4,037,150	0.0673	0.700	0.680	0.700	0.620	0.720	5,994,500	0.6735	11.11%
2017-05-23	0	0.063	0.063	0.065	0.062	0.065	17,745,687	1,126,207	0.0635	0.630	0.630	0.650	0.620	0.650	1,774,569	0.6346	-5.97%
2017-05-22	0	0.067	0.063	0.067	0.064	0.069	6,172,500	410,560	0.0665	0.670	0.630	0.670	0.640	0.690	617,250	0.6651	-4.29%
2017-05-19	0	0.070	0.069	0.070	0.067	0.072	16,320,000	1,140,240	0.0699	0.700	0.690	0.700	0.670	0.720	1,632,000	0.6987	4.48%
2017-05-18	0	0.067	0.067	0.068	0.061	0.074	33,879,994	2,273,639	0.0671	0.670	0.670	0.680	0.610	0.740	3,387,999	0.6711	9.84%
2017-05-17	0	0.061	0.061	0.062	0.061	0.062	9,165,000	558,945	0.0610	0.610	0.610	0.620	0.610	0.620	916,500	0.6099	-1.61%
2017-05-16	0	0.062	0.062	0.063	0.062	0.063	6,420,000	399,840	0.0623	0.620	0.620	0.630	0.620	0.630	642,000	0.6228	-1.59%
2017-05-15	0	0.063	0.062	0.064	0.060	0.065	16,788,541	1,043,789	0.0622	0.630	0.620	0.640	0.600	0.650	1,678,854	0.6217	1.61%
2017-05-12	0	0.062	0.062	0.064	0.062	0.067	6,826,250	433,505	0.0635	0.620	0.620	0.640	0.620	0.670	682,625	0.6351	-3.13%
2017-05-11	0	0.064	0.063	0.065	0.063	0.064	3,138,750	199,068	0.0634	0.640	0.630	0.650	0.630	0.640	313,875	0.6342	1.59%
2017-05-10	0	0.063	0.062	0.064	0.063	0.064	2,538,322	160,549	0.0633	0.630	0.620	0.640	0.630	0.640	253,832	0.6325	-1.56%
2017-05-09	0	0.064	0.063	0.065	0.063	0.064	2,103,125	133,568	0.0635	0.640	0.630	0.650	0.630	0.640	210,312	0.6351	0.00%
2017-05-08	0	0.064	0.063	0.066	0.064	0.067	6,540,000	421,860	0.0645	0.640	0.630	0.660	0.640	0.670	654,000	0.6450	1.59%
2017-05-05	0	0.063	0.063	0.065	0.063	0.063	1,560,000	98,280	0.0630	0.630	0.630	0.650	0.630	0.630	156,000	0.6300	0.00%
2017-05-04	0	0.063	0.062	0.064	0.063	0.065	8,107,491	512,054	0.0632	0.630	0.620	0.640	0.630	0.650	810,749	0.6316	-3.08%
2017-05-02	0	0.065	0.064	0.066	0.062	0.066	10,518,500	667,216	0.0634	0.650	0.640	0.660	0.620	0.660	1,051,850	0.6343	-1.52%
2017-04-28	0	0.066	0.064	0.066	0.064	0.068	12,611,250	818,895	0.0649	0.660	0.640	0.660	0.640	0.680	1,261,125	0.6493	-2.94%
2017-04-27	0	0.068	0.066	0.068	0.065	0.068	1,736,250	114,670	0.0660	0.680	0.660	0.680	0.650	0.680	173,625	0.6604	0.00%
2017-04-26	0	0.068	0.066	0.068	0.065	0.068	4,800,000	313,800	0.0654	0.680	0.660	0.680	0.650	0.680	480,000	0.6538	0.00%
2017-04-25	0	0.068	0.067	0.068	0.067	0.069	6,505,000	437,930	0.0673	0.680	0.670	0.680	0.670	0.690	650,500	0.6732	-2.86%
2017-04-24	0	0.070	0.070	0.072	0.069	0.073	5,737,515	404,773	0.0705	0.700	0.700	0.720	0.690	0.730	573,752	0.7055	-4.11%
2017-04-21	0	0.073	0.071	0.076	0.073	0.077	4,690,000	349,260	0.0745	0.730	0.710	0.760	0.730	0.770	469,000	0.7447	-5.19%
2017-04-20	0	0.077	0.076	0.078	0.076	0.080	1,740,000	133,200	0.0766	0.770	0.760	0.780	0.760	0.800	174,000	0.7655	4.05%
2017-04-19	0	0.074	0.073	0.075	0.074	0.077	4,440,000	331,860	0.0747	0.740	0.730	0.750	0.740	0.770	444,000	0.7474	-2.63%
2017-04-18	0	0.076	0.075	0.077	0.076	0.078	5,760,000	439,560	0.0763	0.760	0.750	0.770	0.760	0.780	576,000	0.7631	-1.30%
2017-04-13	0	0.077	0.075	0.078	0.076	0.078	2,582,500	198,117	0.0767	0.770	0.750	0.780	0.760	0.780	258,250	0.7672	0.00%
2017-04-12	0	0.077	0.077	0.079	0.074	0.077	2,366,244	177,748	0.0751	0.770	0.770	0.790	0.740	0.770	236,624	0.7512	1.32%
2017-04-11	0	0.076	0.076	0.077	0.076	0.080	3,749,735	290,831	0.0776	0.760	0.760	0.770	0.760	0.800	374,974	0.7756	-3.80%
2017-04-10	0	0.079	0.079	0.080	0.079	0.081	1,957,500	155,415	0.0794	0.790	0.790	0.800	0.790	0.810	195,750	0.7939	-2.47%
2017-04-07	0	0.081	0.079	0.083	0.079	0.083	5,302,500	429,630	0.0810	0.810	0.790	0.830	0.790	0.830	530,250	0.8102	-1.22%
2017-04-06	0	0.082	0.080	0.084	0.077	0.085	9,182,500	743,225	0.0809	0.820	0.800	0.840	0.770	0.850	918,250	0.8094	1.23%
2017-04-05	0	0.081	0.080	0.083	0.080	0.086	5,160,738	428,077	0.0829	0.810	0.800	0.830	0.800	0.860	516,074	0.8295	-6.90%
2017-04-03	0	0.087	0.086	0.088	0.086	0.087	556,875	48,210	0.0866	0.870	0.860	0.880	0.860	0.870	55,688	0.8657	0.00%
2017-03-31	0	0.087	0.086	0.087	0.087	0.089	1,051,562	91,989	0.0875	0.870	0.860	0.870	0.870	0.890	105,156	0.8748	-1.14%
2017-03-30	0	0.088	0.087	0.090	0.088	0.088	792,500	69,677	0.0879	0.880	0.870	0.900	0.880	0.880	79,250	0.8792	1.15%
2017-03-29	0	0.087	0.087	0.090	0.087	0.089	2,180,000	191,980	0.0881	0.870	0.870	0.900	0.870	0.890	218,000	0.8806	0.00%
2017-03-28	0	0.087	0.085	0.087	0.085	0.087	660,000	56,580	0.0857	0.870	0.850	0.870	0.850	0.870	66,000	0.8573	2.35%
2017-03-27	0	0.085	0.085	0.087	0.085	0.087	1,024,000	87,262	0.0852	0.850	0.850	0.870	0.850	0.870	102,400	0.8522	-2.30%
2017-03-24	0	0.087	0.085	0.089	0.087	0.088	1,680,000	147,480	0.0878	0.870	0.850	0.890	0.870	0.880	168,000	0.8779	-1.14%
2017-03-23	0	0.088	0.087	0.088	0.088	0.089	2,613,750	229,998	0.0880	0.880	0.870	0.880	0.880	0.890	261,375	0.8800	0.00%
2017-03-22	0	0.088	0.087	0.089	0.088	0.090	8,100,000	718,380	0.0887	0.880	0.870	0.890	0.880	0.900	810,000	0.8869	-2.22%
2017-03-21	0	0.090	0.089	0.091	0.089	0.090	1,063,750	95,436	0.0897	0.900	0.890	0.910	0.890	0.900	106,375	0.8972	0.00%
2017-03-20	0	0.090	0.090	0.091	0.090	0.091	914,375	82,280	0.0900	0.900	0.900	0.910	0.900	0.910	91,438	0.8998	-1.10%
2017-03-17	0	0.091	0.090	0.093	0.090	0.092	3,000,000	270,660	0.0902	0.910	0.900	0.930	0.900	0.920	300,000	0.9022	-1.09%
2017-03-16	0	0.092	0.092	0.093	0.090	0.095	9,693,988	879,728	0.0907	0.920	0.920	0.930	0.900	0.950	969,399	0.9075	1.10%
2017-03-15	0	0.091	0.091	0.094	0.090	0.092	7,396,250	670,860	0.0907	0.910	0.910	0.940	0.900	0.920	739,625	0.9070	-4.21%
2017-03-14	0	0.095	0.093	0.095	0.090	0.095	6,167,500	572,220	0.0928	0.950	0.930	0.950	0.900	0.950	616,750	0.9278	-2.06%
2017-03-13	0	0.097	0.095	0.098	0.093	0.098	4,142,500	393,340	0.0950	0.970	0.950	0.980	0.930	0.980	414,250	0.9495	-1.02%
2017-03-10	0	0.098	0.097	0.098	0.097	0.098	960,000	93,180	0.0971	0.980	0.970	0.980	0.970	0.980	96,000	0.9706	-1.01%
2017-03-09	0	0.099	0.097	0.099	0.097	0.099	1,800,000	175,920	0.0977	0.990	0.970	0.990	0.970	0.990	180,000	0.9773	0.00%
2017-03-08	0	0.099	0.099	0.100	0.099	0.104	8,411,250	845,726	0.1005	0.990	0.990	1.000	0.990	1.040	841,125	1.0055	-1.98%
2017-03-07	0	0.101	0.101	0.102	0.101	0.106	6,905,000	704,915	0.1021	1.010	1.010	1.020	1.010	1.060	690,500	1.0209	-2.88%
2017-03-06	0	0.104	0.102	0.104	0.101	0.106	4,860,625	501,658	0.1032	1.040	1.020	1.040	1.010	1.060	486,062	1.0321	-0.95%
2017-03-03	0	0.105	0.104	0.105	0.102	0.108	7,211,238	750,563	0.1041	1.050	1.040	1.050	1.020	1.080	721,124	1.0408	0.00%
2017-03-02	0	0.105	0.103	0.105	0.102	0.105	4,829,000	498,768	0.1033	1.050	1.030	1.050	1.020	1.050	482,900	1.0329	0.96%
2017-03-01	0	0.104	0.102	0.105	0.101	0.105	4,952,500	508,207	0.1026	1.040	1.020	1.050	1.010	1.050	495,250	1.0262	0.97%
2017-02-28	0	0.103	0.103	0.104	0.100	0.104	2,419,375	247,360	0.1022	1.030	1.030	1.040	1.000	1.040	241,938	1.0224	-0.96%
2017-02-27	0	0.104	0.103	0.104	0.102	0.104	268,125	27,391	0.1022	1.040	1.030	1.040	1.020	1.040	26,812	1.0216	0.00%
2017-02-24	0	0.104	0.103	0.104	0.102	0.104	3,110,074	320,017	0.1029	1.040	1.030	1.040	1.020	1.040	311,007	1.0290	0.00%
2017-02-23	0	0.104	0.102	0.103	0.101	0.107	5,310,000	545,713	0.1028	1.040	1.020	1.030	1.010	1.070	531,000	1.0277	0.00%
2017-02-22	0	0.104	0.102	0.106	0.102	0.107	6,091,125	639,143	0.1049	1.040	1.020	1.060	1.020	1.070	609,112	1.0493	-3.70%
2017-02-21	0	0.108	0.106	0.108	0.106	0.108	5,133,750	546,975	0.1065	1.080	1.060	1.080	1.060	1.080	513,375	1.0654	0.93%
2017-02-20	0	0.107	0.107	0.108	0.106	0.108	2,282,500	244,750	0.1072	1.070	1.070	1.080	1.060	1.080	228,250	1.0723	0.00%
2017-02-17	0	0.107	0.107	0.108	0.106	0.108	4,243,125	452,092	0.1065	1.070	1.070	1.080	1.060	1.080	424,312	1.0655	0.94%
2017-02-16	0	0.106	0.106	0.107	0.106	0.110	7,367,488	795,368	0.1080	1.060	1.060	1.070	1.060	1.100	736,749	1.0796	-2.75%
2017-02-15	0	0.109	0.108	0.109	0.106	0.110	4,675,125	506,332	0.1083	1.090	1.080	1.090	1.060	1.100	467,512	1.0830	0.93%
2017-02-14	0	0.108	0.108	0.110	0.107	0.110	5,135,056	554,225	0.1079	1.080	1.080	1.100	1.070	1.100	513,506	1.0793	-1.82%
2017-02-13	0	0.110	0.109	0.110	0.107	0.110	7,035,000	759,480	0.1080	1.100	1.090	1.100	1.070	1.100	703,500	1.0796	-0.90%
2017-02-10	0	0.111	0.108	0.111	0.105	0.112	5,807,500	625,817	0.1078	1.110	1.080	1.110	1.050	1.120	580,750	1.0776	0.91%
2017-02-09	0	0.110	0.108	0.111	0.106	0.113	7,012,812	763,497	0.1089	1.100	1.080	1.110	1.060	1.130	701,281	1.0887	0.92%
2017-02-08	0	0.109	0.108	0.109	0.103	0.114	6,835,994	735,963	0.1077	1.090	1.080	1.090	1.030	1.140	683,599	1.0766	2.83%
2017-02-07	0	0.106	0.105	0.106	0.103	0.107	4,891,300	514,516	0.1052	1.060	1.050	1.060	1.030	1.070	489,130	1.0519	0.95%
2017-02-06	0	0.105	0.105	0.108	0.102	0.110	7,608,944	808,234	0.1062	1.050	1.050	1.080	1.020	1.100	760,894	1.0622	0.00%
2017-02-03	0	0.105	0.103	0.108	0.102	0.108	5,341,244	554,463	0.1038	1.050	1.030	1.080	1.020	1.080	534,124	1.0381	0.00%
2017-02-02	0	0.105	0.103	0.107	0.102	0.111	5,508,750	574,933	0.1044	1.050	1.030	1.070	1.020	1.110	550,875	1.0437	2.94%
2017-02-01	0	0.102	0.101	0.105	0.102	0.110	360,000	37,860	0.1052	1.020	1.010	1.050	1.020	1.100	36,000	1.0517	-1.92%
2017-01-27	0	0.104	0.102	0.106	0.101	0.104	219,988	22,338	0.1015	1.040	1.020	1.060	1.010	1.040	21,999	1.0154	-1.89%
2017-01-26	0	0.106	0.105	0.106	0.106	0.106	60,000	6,360	0.1060	1.060	1.050	1.060	1.060	1.060	6,000	1.0600	0.95%
2017-01-25	0	0.105	0.102	0.106	0.102	0.105	1,500,000	155,340	0.1036	1.050	1.020	1.060	1.020	1.050	150,000	1.0356	0.00%
2017-01-24	0	0.105	0.104	0.105	0.105	0.105	285,000	29,700	0.1042	1.050	1.040	1.050	1.050	1.050	28,500	1.0421	-0.94%
2017-01-23	0	0.106	0.106	0.108	0.105	0.106	693,750	72,975	0.1052	1.060	1.060	1.080	1.050	1.060	69,375	1.0519	0.00%
2017-01-20	0	0.106	0.104	0.106	0.105	0.106	312,500	32,820	0.1050	1.060	1.040	1.060	1.050	1.060	31,250	1.0502	0.95%
2017-01-19	0	0.105	0.102	0.106	0.105	0.105	462,500	48,306	0.1044	1.050	1.020	1.060	1.050	1.050	46,250	1.0445	0.00%
2017-01-18	0	0.105	0.105	0.106	0.102	0.105	454,997	47,152	0.1036	1.050	1.050	1.060	1.020	1.050	45,500	1.0363	0.00%
2017-01-17	0	0.105	0.104	0.106	0.098	0.106	3,106,500	321,497	0.1035	1.050	1.040	1.060	0.980	1.060	310,650	1.0349	3.96%
2017-01-16	0	0.101	0.101	0.102	0.100	0.111	10,140,000	1,042,907	0.1029	1.010	1.010	1.020	1.000	1.110	1,014,000	1.0285	-11.40%
2017-01-13	0	0.114	0.112	0.119	0.112	0.116	1,170,312	133,314	0.1139	1.140	1.120	1.190	1.120	1.160	117,031	1.1391	0.00%
2017-01-12	0	0.114	0.116	0.117	0.113	0.125	5,679,982	675,368	0.1189	1.140	1.160	1.170	1.130	1.250	567,998	1.1890	-2.56%
2017-01-11	0	0.117	0.119	0.120	0.100	0.129	23,969,863	2,753,654	0.1149	1.170	1.190	1.200	1.000	1.290	2,396,986	1.1488	18.18%
2017-01-10	0	0.099	0.099	0.100	0.097	0.099	257,500	25,136	0.0976	0.990	0.990	1.000	0.970	0.990	25,750	0.9762	-1.00%
2017-01-09	0	0.100	0.096	0.103	0.100	0.100	78,750	7,650	0.0971	1.000	0.960	1.030	1.000	1.000	7,875	0.9714	0.00%
2017-01-06	0	0.100	0.099	0.103	0.099	0.100	2,196,250	219,352	0.0999	1.000	0.990	1.030	0.990	1.000	219,625	0.9988	1.01%
2017-01-05	0	0.099	0.099	0.100	0.094	0.100	2,244,994	220,304	0.0981	0.990	0.990	1.000	0.940	1.000	224,499	0.9813	2.06%
2017-01-04	0	0.097	0.096	0.097	0.096	0.097	160,000	15,180	0.0949	0.970	0.960	0.970	0.960	0.970	16,000	0.9488	-1.02%
2017-01-03	0	0.098	0.096	0.099	0.096	0.098	2,941,437	284,949	0.0969	0.980	0.960	0.990	0.960	0.980	294,144	0.9687	0.00%
2016-12-30	0	0.098	0.098	0.100	0.098	0.098	63,750	6,228	0.0977	0.980	0.980	1.000	0.980	0.980	6,375	0.9769	1.03%
2016-12-29	0	0.097	0.096	0.099	0.097	0.097	346,668	33,253	0.0959	0.970	0.960	0.990	0.970	0.970	34,667	0.9592	0.00%
2016-12-28	0	0.097	0.096	0.099	0.095	0.101	6,040,000	584,675	0.0968	0.970	0.960	0.990	0.950	1.010	604,000	0.9680	-5.83%
2016-12-23	0	0.103	0.100	0.104	0.100	0.103	2,953,698	296,487	0.1004	1.030	1.000	1.040	1.000	1.030	295,370	1.0038	0.98%
2016-12-22	0	0.102	0.100	0.109	0.100	0.102	158,750	15,612	0.0983	1.020	1.000	1.090	1.000	1.020	15,875	0.9834	0.00%
2016-12-21	0	0.102	0.101	0.105	-	-	3,750	356	0.0949	1.020	1.010	1.050	-	-	375	0.9493	0.00%
2016-12-20	0	0.102	0.102	0.109	0.101	0.104	2,620,000	266,982	0.1019	1.020	1.020	1.090	1.010	1.040	262,000	1.0190	0.00%
2016-12-19	0	0.102	0.102	0.105	0.102	0.104	1,020,000	105,660	0.1036	1.020	1.020	1.050	1.020	1.040	102,000	1.0359	-1.92%
2016-12-16	0	0.104	0.104	0.107	0.104	0.104	180,000	18,720	0.1040	1.040	1.040	1.070	1.040	1.040	18,000	1.0400	1.96%
2016-12-15	0	0.102	0.102	0.104	0.100	0.101	364,750	36,189	0.0992	1.020	1.020	1.040	1.000	1.010	36,475	0.9922	0.00%
2016-12-14	0	0.102	0.102	0.104	0.100	0.102	1,520,000	153,660	0.1011	1.020	1.020	1.040	1.000	1.020	152,000	1.0109	2.00%
2016-12-13	0	0.100	0.100	0.101	0.100	0.101	2,377,500	237,712	0.1000	1.000	1.000	1.010	1.000	1.010	237,750	0.9998	-1.96%
2016-12-12	0	0.102	0.100	0.102	0.100	0.105	4,290,000	436,050	0.1016	1.020	1.000	1.020	1.000	1.050	429,000	1.0164	-2.86%
2016-12-09	0	0.105	0.104	0.105	0.102	0.111	7,280,000	764,560	0.1050	1.050	1.040	1.050	1.020	1.110	728,000	1.0502	-5.41%
2016-12-08	0	0.111	0.111	0.112	0.111	0.112	4,922,500	549,802	0.1117	1.110	1.110	1.120	1.110	1.120	492,250	1.1169	-2.63%
2016-12-07	0	0.114	0.114	0.117	0.112	0.118	3,187,500	365,287	0.1146	1.140	1.140	1.170	1.120	1.180	318,750	1.1460	-1.72%
2016-12-06	0	0.116	0.113	0.118	0.111	0.116	2,938,125	333,811	0.1136	1.160	1.130	1.180	1.110	1.160	293,812	1.1361	0.00%
2016-12-05	0	0.116	0.115	0.116	0.116	0.125	3,143,125	375,403	0.1194	1.160	1.150	1.160	1.160	1.250	314,312	1.1944	1.75%
2016-12-02	0	0.114	0.113	0.115	0.113	0.114	1,756,250	199,192	0.1134	1.140	1.130	1.150	1.130	1.140	175,625	1.1342	-1.72%
2016-12-01	0	0.116	0.115	0.116	0.115	0.118	6,654,363	775,663	0.1166	1.160	1.150	1.160	1.150	1.180	665,436	1.1656	-4.92%
2016-11-30	0	0.122	0.119	0.123	0.118	0.125	3,620,815	439,623	0.1214	1.220	1.190	1.230	1.180	1.250	362,082	1.2142	0.00%
2016-11-29	0	0.122	0.121	0.126	0.117	0.122	3,989,583	473,248	0.1186	1.220	1.210	1.260	1.170	1.220	398,958	1.1862	1.67%
2016-11-28	0	0.120	0.120	0.121	0.118	0.122	912,499	109,399	0.1199	1.200	1.200	1.210	1.180	1.220	91,250	1.1989	-5.51%
2016-11-25	0	0.127	0.125	0.127	0.116	0.127	4,930,000	601,722	0.1221	1.270	1.250	1.270	1.160	1.270	493,000	1.2205	1.60%
2016-11-24	0	0.125	0.124	0.125	0.115	0.135	15,501,488	1,866,087	0.1204	1.250	1.240	1.250	1.150	1.350	1,550,149	1.2038	-3.85%
2016-11-23	0	0.130	0.130	0.131	0.100	0.135	109,894,251	13,827,456	0.1258	1.300	1.300	1.310	1.000	1.350	10,989,425	1.2583	34.02%
2016-11-22	0	0.097	0.097	0.099	0.097	0.097	2,460,001	238,620	0.0970	0.970	0.970	0.990	0.970	0.970	246,000	0.9700	0.00%
2016-11-21	0	0.097	0.095	0.097	0.095	0.097	300,687	28,981	0.0964	0.970	0.950	0.970	0.950	0.970	30,069	0.9638	2.11%
2016-11-18	0	0.095	0.094	0.097	0.093	0.096	3,133,898	295,899	0.0944	0.950	0.940	0.970	0.930	0.960	313,390	0.9442	-4.04%
2016-11-17	0	0.099	0.096	0.099	0.095	0.099	1,560,000	149,400	0.0958	0.990	0.960	0.990	0.950	0.990	156,000	0.9577	3.12%
2016-11-16	0	0.096	0.095	0.097	0.093	0.097	655,000	61,935	0.0946	0.960	0.950	0.970	0.930	0.970	65,500	0.9456	-1.03%
2016-11-15	0	0.097	0.097	0.098	0.090	0.097	2,042,500	192,230	0.0941	0.970	0.970	0.980	0.900	0.970	204,250	0.9412	5.43%
2016-11-14	0	0.092	0.092	0.096	0.092	0.092	71,250	6,487	0.0910	0.920	0.920	0.960	0.920	0.920	7,125	0.9105	0.00%
2016-11-11	0	0.092	0.092	0.095	0.092	0.092	367,500	33,750	0.0918	0.920	0.920	0.950	0.920	0.920	36,750	0.9184	-1.08%
2016-11-10	0	0.093	0.091	0.095	-	-	4,997	424	0.0849	0.930	0.910	0.950	-	-	500	0.8485	0.00%
2016-11-09	0	0.093	0.092	0.093	0.092	0.093	1,260,000	116,040	0.0921	0.930	0.920	0.930	0.920	0.930	126,000	0.9210	2.20%
2016-11-08	0	0.091	0.091	0.092	0.091	0.094	561,485	52,040	0.0927	0.910	0.910	0.920	0.910	0.940	56,148	0.9268	-3.19%
2016-11-07	0	0.094	0.091	0.095	0.090	0.094	696,250	63,258	0.0909	0.940	0.910	0.950	0.900	0.940	69,625	0.9086	-1.05%
2016-11-04	0	0.095	0.092	0.097	0.089	0.099	1,046,448	98,285	0.0939	0.950	0.920	0.970	0.890	0.990	104,645	0.9392	5.56%
2016-11-03	0	0.090	0.090	0.095	0.090	0.090	99,988	8,679	0.0868	0.900	0.900	0.950	0.900	0.900	9,999	0.8680	0.00%
2016-11-02	0	0.090	0.088	0.090	0.090	0.090	5,582,500	502,415	0.0900	0.900	0.880	0.900	0.900	0.900	558,250	0.9000	-3.23%
2016-11-01	0	0.093	0.092	0.093	0.093	0.093	556,250	51,568	0.0927	0.930	0.920	0.930	0.930	0.930	55,625	0.9271	0.00%
2016-10-31	0	0.093	0.093	0.096	0.090	0.093	1,777,604	160,793	0.0905	0.930	0.930	0.960	0.900	0.930	177,760	0.9045	0.00%
2016-10-28	0	0.093	0.093	0.095	0.093	0.093	121,250	11,266	0.0929	0.930	0.930	0.950	0.930	0.930	12,125	0.9292	-2.11%
2016-10-27	0	0.095	0.093	0.097	0.095	0.095	307,500	29,175	0.0949	0.950	0.930	0.970	0.950	0.950	30,750	0.9488	0.00%
2016-10-26	0	0.095	0.095	0.097	-	-	6,250	531	0.0850	0.950	0.950	0.970	-	-	625	0.8496	0.00%
2016-10-25	0	0.095	0.094	0.097	0.093	0.097	1,985,000	189,030	0.0952	0.950	0.940	0.970	0.930	0.970	198,500	0.9523	-5.00%
2016-10-24	0	0.100	0.096	0.100	0.092	0.100	5,612,812	521,777	0.0930	1.000	0.960	1.000	0.920	1.000	561,281	0.9296	0.00%
2016-10-20	0	0.100	0.099	0.100	0.099	0.100	1,502,500	149,935	0.0998	1.000	0.990	1.000	0.990	1.000	150,250	0.9979	0.00%
2016-10-19	0	0.100	0.096	0.101	0.093	0.100	428,000	40,988	0.0958	1.000	0.960	1.010	0.930	1.000	42,800	0.9577	0.00%
2016-10-18	0	0.100	0.097	0.100	0.100	0.100	60,000	6,000	0.1000	1.000	0.970	1.000	1.000	1.000	6,000	1.0000	0.00%
2016-10-17	0	0.100	0.096	0.100	0.100	0.100	600,750	60,071	0.1000	1.000	0.960	1.000	1.000	1.000	60,075	0.9999	-0.99%
2016-10-14	0	0.101	0.097	0.101	-	-	0	0	-	1.010	0.970	1.010	-	-	0	-	0.00%
2016-10-13	0	0.101	0.101	0.105	0.099	0.103	321,250	32,212	0.1003	1.010	1.010	1.050	0.990	1.030	32,125	1.0027	1.00%
2016-10-12	0	0.100	0.100	0.101	0.096	0.103	1,599,985	160,098	0.1001	1.000	1.000	1.010	0.960	1.030	159,998	1.0006	-3.85%
2016-10-11	0	0.104	0.104	0.109	0.104	0.118	6,673,333	745,790	0.1118	1.040	1.040	1.090	1.040	1.180	667,333	1.1176	-2.80%
2016-10-07	0	0.107	0.107	0.110	0.106	0.107	148,000	15,468	0.1045	1.070	1.070	1.100	1.060	1.070	14,800	1.0451	-1.83%
2016-10-06	0	0.109	0.106	0.109	0.107	0.116	959,250	105,469	0.1099	1.090	1.060	1.090	1.070	1.160	95,925	1.0995	1.87%
2016-10-05	0	0.107	0.106	0.110	0.105	0.110	441,250	46,757	0.1060	1.070	1.060	1.100	1.050	1.100	44,125	1.0596	-2.73%
2016-10-04	0	0.110	0.110	0.113	0.107	0.122	9,117,595	1,054,347	0.1156	1.100	1.100	1.130	1.070	1.220	911,760	1.1564	4.76%
2016-10-03	0	0.105	0.103	0.105	0.103	0.105	3,425,000	348,690	0.1018	1.050	1.030	1.050	1.030	1.050	342,500	1.0181	7.14%
2016-09-30	0	0.098	0.095	0.100	-	-	0	0	-	0.980	0.950	1.000	-	-	0	-	0.00%
2016-09-29	0	0.098	0.098	0.101	-	-	182,916	17,590	0.0962	0.980	0.980	1.010	-	-	18,292	0.9616	2.08%
2016-09-28	0	0.096	0.096	0.099	0.096	0.096	122,500	11,745	0.0959	0.960	0.960	0.990	0.960	0.960	12,250	0.9588	-2.04%
2016-09-27	0	0.098	0.098	0.100	0.096	0.098	960,000	93,180	0.0971	0.980	0.980	1.000	0.960	0.980	96,000	0.9706	1.03%
2016-09-26	0	0.097	0.097	0.100	0.096	0.096	91,715	8,541	0.0931	0.970	0.970	1.000	0.960	0.960	9,172	0.9313	-3.00%
2016-09-23	0	0.100	0.098	0.101	0.098	0.101	1,280,000	127,620	0.0997	1.000	0.980	1.010	0.980	1.010	128,000	0.9970	0.00%
2016-09-22	0	0.100	0.099	0.100	0.100	0.104	674,988	67,683	0.1003	1.000	0.990	1.000	1.000	1.040	67,499	1.0027	-1.96%
2016-09-21	0	0.102	0.101	0.103	0.100	0.104	1,247,500	126,445	0.1014	1.020	1.010	1.030	1.000	1.040	124,750	1.0136	0.99%
2016-09-20	0	0.101	0.101	0.104	0.100	0.104	1,480,000	149,960	0.1013	1.010	1.010	1.040	1.000	1.040	148,000	1.0132	1.00%
2016-09-19	0	0.100	0.100	0.105	0.099	0.106	4,675,931	476,536	0.1019	1.000	1.000	1.050	0.990	1.060	467,593	1.0191	-1.96%
2016-09-15	0	0.102	0.102	0.107	0.102	0.103	459,750	46,695	0.1016	1.020	1.020	1.070	1.020	1.030	45,975	1.0157	-2.86%
2016-09-14	0	0.105	0.102	0.105	0.101	0.105	3,311,250	341,021	0.1030	1.050	1.020	1.050	1.010	1.050	331,125	1.0299	1.94%
2016-09-13	0	0.103	0.103	0.104	0.102	0.107	1,150,500	121,112	0.1053	1.030	1.030	1.040	1.020	1.070	115,050	1.0527	-1.90%
2016-09-12	0	0.105	0.102	0.105	0.097	0.105	6,861,875	713,722	0.1040	1.050	1.020	1.050	0.970	1.050	686,188	1.0401	1.94%
2016-09-09	0	0.103	0.102	0.103	0.100	0.103	5,890,125	600,867	0.1020	1.030	1.020	1.030	1.000	1.030	589,012	1.0201	3.00%
2016-09-08	0	0.100	0.098	0.100	0.096	0.101	1,583,750	155,307	0.0981	1.000	0.980	1.000	0.960	1.010	158,375	0.9806	0.00%
2016-09-07	0	0.100	0.099	0.100	0.094	0.100	3,307,500	326,055	0.0986	1.000	0.990	1.000	0.940	1.000	330,750	0.9858	4.17%
2016-09-06	0	0.096	0.096	0.099	0.095	0.095	114,488	10,606	0.0926	0.960	0.960	0.990	0.950	0.950	11,449	0.9264	-1.03%
2016-09-05	0	0.097	0.092	0.097	-	-	40,931	3,561	0.0870	0.970	0.920	0.970	-	-	4,093	0.8700	0.00%
2016-09-02	0	0.097	0.097	0.100	0.097	0.100	2,308,750	227,515	0.0985	0.970	0.970	1.000	0.970	1.000	230,875	0.9854	3.19%
2016-09-01	0	0.094	0.093	0.101	0.093	0.101	3,960,000	389,880	0.0985	0.940	0.930	1.010	0.930	1.010	396,000	0.9845	4.44%
2016-08-31	0	0.090	0.089	0.092	0.088	0.094	1,157,500	105,980	0.0916	0.900	0.890	0.920	0.880	0.940	115,750	0.9156	2.27%
2016-08-30	0	0.088	0.088	0.090	0.087	0.092	2,087,494	186,309	0.0893	0.880	0.880	0.900	0.870	0.920	208,749	0.8925	-1.12%
2016-08-29	0	0.089	0.089	0.094	0.089	0.094	2,345,000	211,355	0.0901	0.890	0.890	0.940	0.890	0.940	234,500	0.9013	-5.32%
2016-08-26	0	0.094	0.091	0.094	0.091	0.094	833,333	77,259	0.0927	0.940	0.910	0.940	0.910	0.940	83,333	0.9271	0.00%
2016-08-25	0	0.094	0.091	0.094	0.091	0.094	1,456,000	135,960	0.0934	0.940	0.910	0.940	0.910	0.940	145,600	0.9338	0.00%
2016-08-24	0	0.094	0.091	0.094	0.093	0.094	258,958	24,051	0.0929	0.940	0.910	0.940	0.930	0.940	25,896	0.9288	0.00%
2016-08-23	0	0.094	0.091	0.094	-	-	0	0	-	0.940	0.910	0.940	-	-	0	-	0.00%
2016-08-22	0	0.094	0.093	0.098	0.094	0.097	1,653,750	158,171	0.0956	0.940	0.930	0.980	0.940	0.970	165,375	0.9564	-6.00%
2016-08-19	0	0.100	0.094	0.100	0.093	0.100	2,165,000	207,870	0.0960	1.000	0.940	1.000	0.930	1.000	216,500	0.9601	1.01%
2016-08-18	0	0.099	0.095	0.099	0.094	0.101	4,825,000	470,548	0.0975	0.990	0.950	0.990	0.940	1.010	482,500	0.9752	-1.98%
2016-08-17	0	0.101	0.098	0.101	0.094	0.102	8,245,256	817,820	0.0992	1.010	0.980	1.010	0.940	1.020	824,526	0.9919	9.78%
2016-08-16	0	0.092	0.090	0.092	0.085	0.094	3,165,244	284,360	0.0898	0.920	0.900	0.920	0.850	0.940	316,524	0.8984	10.84%
2016-08-15	0	0.083	0.082	0.085	0.080	0.085	705,738	57,193	0.0810	0.830	0.820	0.850	0.800	0.850	70,574	0.8104	-2.35%
2016-08-12	0	0.085	0.083	0.087	0.082	0.086	2,580,000	215,640	0.0836	0.850	0.830	0.870	0.820	0.860	258,000	0.8358	3.66%
2016-08-11	0	0.082	0.082	0.087	0.082	0.085	1,715,000	141,465	0.0825	0.820	0.820	0.870	0.820	0.850	171,500	0.8249	0.00%
2016-08-10	0	0.082	0.082	0.084	0.082	0.089	5,799,999	485,239	0.0837	0.820	0.820	0.840	0.820	0.890	580,000	0.8366	1.23%
2016-08-09	0	0.081	0.078	0.082	0.080	0.095	13,920,000	1,183,620	0.0850	0.810	0.780	0.820	0.800	0.950	1,392,000	0.8503	-12.90%
2016-08-08	0	0.093	0.092	0.093	0.092	0.093	1,367,812	125,779	0.0920	0.930	0.920	0.930	0.920	0.930	136,781	0.9196	-1.06%
2016-08-05	0	0.094	0.089	0.094	0.088	0.094	774,426	70,372	0.0909	0.940	0.890	0.940	0.880	0.940	77,443	0.9087	6.82%
2016-08-04	0	0.088	0.088	0.089	0.084	0.091	3,489,552	307,083	0.0880	0.880	0.880	0.890	0.840	0.910	348,955	0.8800	11.39%
2016-08-03	0	0.079	0.077	0.079	0.075	0.097	18,720,000	1,611,480	0.0861	0.790	0.770	0.790	0.750	0.970	1,872,000	0.8608	-20.20%
2016-08-01	0	0.099	0.098	0.103	0.097	0.100	806,250	79,781	0.0990	0.990	0.980	1.030	0.970	1.000	80,625	0.9895	-1.98%
2016-07-29	0	0.101	0.098	0.101	0.099	0.101	791,666	79,084	0.0999	1.010	0.980	1.010	0.990	1.010	79,167	0.9990	-0.98%
2016-07-28	0	0.102	0.100	0.103	0.100	0.102	245,833	24,788	0.1008	1.020	1.000	1.030	1.000	1.020	24,583	1.0083	-0.97%
2016-07-27	0	0.103	0.101	0.103	-	-	901,494	91,241	0.1012	1.030	1.010	1.030	-	-	90,149	1.0121	-0.96%
2016-07-26	0	0.104	0.102	0.105	0.100	0.104	660,000	67,200	0.1018	1.040	1.020	1.050	1.000	1.040	66,000	1.0182	1.96%
2016-07-25	0	0.102	0.100	0.102	0.102	0.102	1,080,000	110,160	0.1020	1.020	1.000	1.020	1.020	1.020	108,000	1.0200	0.00%
2016-07-22	0	0.102	0.102	0.104	0.096	0.102	557,500	55,715	0.0999	1.020	1.020	1.040	0.960	1.020	55,750	0.9994	2.00%
2016-07-21	0	0.100	0.097	0.100	0.097	0.101	2,563,750	255,301	0.0996	1.000	0.970	1.000	0.970	1.010	256,375	0.9958	0.00%
2016-07-20	0	0.100	0.100	0.105	0.100	0.104	1,203,750	124,068	0.1031	1.000	1.000	1.050	1.000	1.040	120,375	1.0307	-1.96%
2016-07-19	0	0.102	0.101	0.105	0.102	0.108	1,695,625	179,507	0.1059	1.020	1.010	1.050	1.020	1.080	169,562	1.0586	-2.86%
2016-07-18	0	0.105	0.102	0.105	0.098	0.107	7,202,500	734,095	0.1019	1.050	1.020	1.050	0.980	1.070	720,250	1.0192	-2.78%
2016-07-15	0	0.108	0.108	0.110	0.107	0.111	1,817,500	197,092	0.1084	1.080	1.080	1.100	1.070	1.110	181,750	1.0844	2.86%
2016-07-14	0	0.105	0.105	0.108	0.103	0.104	240,000	24,780	0.1033	1.050	1.050	1.080	1.030	1.040	24,000	1.0325	0.00%
2016-07-13	0	0.105	0.105	0.107	0.100	0.108	3,665,250	388,284	0.1059	1.050	1.050	1.070	1.000	1.080	366,525	1.0594	5.00%
2016-07-12	0	0.100	0.100	0.104	0.100	0.108	2,212,562	228,756	0.1034	1.000	1.000	1.040	1.000	1.080	221,256	1.0339	-7.41%
2016-07-11	0	0.108	0.106	0.108	0.105	0.108	460,000	48,400	0.1052	1.080	1.060	1.080	1.050	1.080	46,000	1.0522	0.00%
2016-07-08	0	0.108	0.105	0.108	0.107	0.108	792,500	85,430	0.1078	1.080	1.050	1.080	1.070	1.080	79,250	1.0780	0.00%
2016-07-07	0	0.108	0.108	0.109	0.102	0.109	683,750	71,026	0.1039	1.080	1.080	1.090	1.020	1.090	68,375	1.0388	1.89%
2016-07-06	0	0.106	0.106	0.107	0.102	0.106	900,000	93,000	0.1033	1.060	1.060	1.070	1.020	1.060	90,000	1.0333	-0.93%
2016-07-05	0	0.107	0.107	0.108	-	-	10,000	1,010	0.1010	1.070	1.070	1.080	-	-	1,000	1.0100	0.00%
2016-07-04	0	0.107	0.106	0.108	0.106	0.107	1,353,500	143,930	0.1063	1.070	1.060	1.080	1.060	1.070	135,350	1.0634	3.88%
2016-06-30	0	0.103	0.102	0.103	0.098	0.104	831,562	83,815	0.1008	1.030	1.020	1.030	0.980	1.040	83,156	1.0079	5.10%
2016-06-29	0	0.098	0.096	0.102	0.095	0.098	346,000	32,820	0.0949	0.980	0.960	1.020	0.950	0.980	34,600	0.9486	3.16%
2016-06-28	0	0.095	0.095	0.098	0.093	0.093	75,000	6,840	0.0912	0.950	0.950	0.980	0.930	0.930	7,500	0.9120	2.15%
2016-06-27	0	0.093	0.092	0.095	0.090	0.097	1,425,000	133,845	0.0939	0.930	0.920	0.950	0.900	0.970	142,500	0.9393	-5.10%
2016-06-24	0	0.098	0.098	0.102	0.097	0.098	420,000	40,860	0.0973	0.980	0.980	1.020	0.970	0.980	42,000	0.9729	-2.00%
2016-06-23	0	0.100	0.098	0.103	0.100	0.100	110,000	10,560	0.0960	1.000	0.980	1.030	1.000	1.000	11,000	0.9600	0.00%
2016-06-22	0	0.100	0.098	0.100	0.100	0.100	627,500	62,577	0.0997	1.000	0.980	1.000	1.000	1.000	62,750	0.9972	0.00%
2016-06-21	0	0.100	0.099	0.100	0.100	0.105	2,040,000	207,720	0.1018	1.000	0.990	1.000	1.000	1.050	204,000	1.0182	1.01%
2016-06-20	0	0.099	0.099	0.100	0.098	0.103	3,603,750	360,232	0.1000	0.990	0.990	1.000	0.980	1.030	360,375	0.9996	1.02%
2016-06-17	0	0.098	0.095	0.113	0.098	0.104	1,141,562	113,240	0.0992	0.980	0.950	1.130	0.980	1.040	114,156	0.9920	-3.92%
2016-06-16	0	0.102	0.099	0.109	-	-	0	0	-	1.020	0.990	1.090	-	-	0	-	0.00%
2016-06-15	0	0.102	0.099	0.103	0.099	0.110	6,267,988	643,902	0.1027	1.020	0.990	1.030	0.990	1.100	626,799	1.0273	-5.56%
2016-06-14	0	0.108	0.105	0.116	0.108	0.108	60,000	6,480	0.1080	1.080	1.050	1.160	1.080	1.080	6,000	1.0800	-1.82%
2016-06-13	0	0.110	0.110	0.112	0.110	0.110	180,000	19,800	0.1100	1.100	1.100	1.120	1.100	1.100	18,000	1.1000	-2.65%
2016-06-10	0	0.113	0.113	0.117	-	-	16,250	1,696	0.1044	1.130	1.130	1.170	-	-	1,625	1.0437	0.00%
2016-06-08	0	0.113	0.111	0.113	0.113	0.113	85,416	9,428	0.1104	1.130	1.110	1.130	1.130	1.130	8,542	1.1038	-1.74%
2016-06-07	0	0.115	0.110	0.115	0.115	0.115	217,500	24,487	0.1126	1.150	1.100	1.150	1.150	1.150	21,750	1.1258	-1.71%
2016-06-06	0	0.117	0.114	0.117	0.114	0.117	1,920,000	220,140	0.1147	1.170	1.140	1.170	1.140	1.170	192,000	1.1466	2.63%
2016-06-03	0	0.114	0.105	0.115	0.114	0.114	120,000	13,680	0.1140	1.140	1.050	1.150	1.140	1.140	12,000	1.1400	0.88%
2016-06-02	0	0.113	0.106	0.113	0.105	0.113	215,625	23,372	0.1084	1.130	1.060	1.130	1.050	1.130	21,562	1.0839	3.67%
2016-06-01	0	0.109	0.105	0.110	0.109	0.109	109,375	11,485	0.1050	1.090	1.050	1.100	1.090	1.090	10,938	1.0501	0.93%
2016-05-31	0	0.108	0.105	0.118	-	-	3,750	375	0.1000	1.080	1.050	1.180	-	-	375	1.0000	0.00%
2016-05-30	0	0.108	0.107	0.117	0.108	0.110	214,062	23,154	0.1082	1.080	1.070	1.170	1.080	1.100	21,406	1.0816	-1.82%
2016-05-27	0	0.110	0.105	0.114	-	-	0	0	-	1.100	1.050	1.140	-	-	0	-	0.00%
2016-05-26	0	0.110	0.105	0.109	0.105	0.111	3,680,000	393,260	0.1069	1.100	1.050	1.090	1.050	1.110	368,000	1.0686	-4.35%
2016-05-25	0	0.115	0.106	0.118	0.105	0.115	1,283,500	141,357	0.1101	1.150	1.060	1.180	1.050	1.150	128,350	1.1013	0.88%
2016-05-24	0	0.114	0.106	0.114	0.110	0.114	3,316,250	367,613	0.1109	1.140	1.060	1.140	1.100	1.140	331,625	1.1085	0.00%
2016-05-23	0	0.114	0.114	0.118	0.114	0.115	887,437	101,145	0.1140	1.140	1.140	1.180	1.140	1.150	88,744	1.1397	-1.72%
2016-05-20	0	0.116	0.115	0.117	0.114	0.120	1,140,000	133,680	0.1173	1.160	1.150	1.170	1.140	1.200	114,000	1.1726	0.00%
2016-05-19	0	0.116	0.116	0.118	0.115	0.117	956,250	110,587	0.1156	1.160	1.160	1.180	1.150	1.170	95,625	1.1565	0.00%
2016-05-18	0	0.116	0.115	0.121	0.115	0.116	360,000	41,700	0.1158	1.160	1.150	1.210	1.150	1.160	36,000	1.1583	0.00%
2016-05-17	0	0.116	0.114	0.119	0.116	0.122	1,320,000	154,200	0.1168	1.160	1.140	1.190	1.160	1.220	132,000	1.1682	1.75%
2016-05-16	0	0.114	0.114	0.119	0.113	0.118	673,750	77,475	0.1150	1.140	1.140	1.190	1.130	1.180	67,375	1.1499	-3.39%
2016-05-13	0	0.118	0.115	0.118	0.113	0.119	180,000	21,000	0.1167	1.180	1.150	1.180	1.130	1.190	18,000	1.1667	-0.84%
2016-05-12	0	0.119	0.114	0.119	-	-	18,750	1,968	0.1050	1.190	1.140	1.190	-	-	1,875	1.0496	-2.46%
2016-05-11	0	0.122	0.113	0.122	-	-	0	0	-	1.220	1.130	1.220	-	-	0	-	0.00%
2016-05-10	0	0.122	0.112	0.122	-	-	0	0	-	1.220	1.120	1.220	-	-	0	-	0.00%
2016-05-09	0	0.122	0.116	0.122	-	-	7,500	795	0.1060	1.220	1.160	1.220	-	-	750	1.0600	0.00%
2016-05-06	0	0.122	0.114	0.122	0.118	0.122	314,994	36,849	0.1170	1.220	1.140	1.220	1.180	1.220	31,499	1.1698	0.00%
2016-05-05	0	0.122	0.114	0.122	0.116	0.122	420,000	49,800	0.1186	1.220	1.140	1.220	1.160	1.220	42,000	1.1857	5.17%
2016-05-04	0	0.116	0.116	0.122	0.107	0.122	9,654,988	1,140,553	0.1181	1.160	1.160	1.220	1.070	1.220	965,499	1.1813	8.41%
2016-05-03	0	0.107	0.093	0.100	0.100	0.136	23,342,562	2,740,027	0.1174	1.070	0.930	1.000	1.000	1.360	2,334,256	1.1738	-19.55%
2016-04-29	0	0.133	0.123	0.134	0.118	0.134	7,142,500	934,260	0.1308	1.330	1.230	1.340	1.180	1.340	714,250	1.3080	4.72%
2016-04-28	0	0.127	0.125	0.131	-	-	7,500	902	0.1203	1.270	1.250	1.310	-	-	750	1.2027	0.00%
2016-04-27	0	0.127	0.127	0.131	0.125	0.125	613,738	76,311	0.1243	1.270	1.270	1.310	1.250	1.250	61,374	1.2434	1.60%
2016-04-26	0	0.125	0.125	0.127	0.125	0.125	122,500	14,812	0.1209	1.250	1.250	1.270	1.250	1.250	12,250	1.2091	-2.34%
2016-04-25	0	0.128	0.128	0.130	0.120	0.131	343,589	43,028	0.1252	1.280	1.280	1.300	1.200	1.310	34,359	1.2523	-2.29%
2016-04-22	0	0.131	0.128	0.131	0.131	0.131	600,000	78,540	0.1309	1.310	1.280	1.310	1.310	1.310	60,000	1.3090	0.00%
2016-04-21	0	0.131	0.127	0.131	0.126	0.134	2,826,250	375,708	0.1329	1.310	1.270	1.310	1.260	1.340	282,625	1.3294	-5.07%
2016-04-20	0	0.138	0.137	0.138	0.137	0.144	2,575,000	358,881	0.1394	1.380	1.370	1.380	1.370	1.440	257,500	1.3937	-3.50%
2016-04-19	0	0.143	0.136	0.143	0.137	0.146	5,375,315	764,840	0.1423	1.430	1.360	1.430	1.370	1.460	537,532	1.4229	0.00%
2016-04-18	0	0.143	0.143	0.144	0.136	0.146	6,362,500	884,675	0.1390	1.430	1.430	1.440	1.360	1.460	636,250	1.3905	3.62%
2016-04-15	0	0.138	0.135	0.139	0.135	0.138	4,434,350	609,083	0.1374	1.380	1.350	1.390	1.350	1.380	443,435	1.3736	1.47%
2016-04-14	0	0.136	0.136	0.137	0.131	0.136	9,798,333	1,316,059	0.1343	1.360	1.360	1.370	1.310	1.360	979,833	1.3431	3.82%
2016-04-13	0	0.131	0.128	0.131	0.129	0.131	1,137,997	146,879	0.1291	1.310	1.280	1.310	1.290	1.310	113,800	1.2907	0.00%
2016-04-12	0	0.131	0.130	0.131	0.127	0.131	5,535,000	717,911	0.1297	1.310	1.300	1.310	1.270	1.310	553,500	1.2970	1.55%
2016-04-11	0	0.129	0.124	0.129	0.124	0.129	1,267,812	162,434	0.1281	1.290	1.240	1.290	1.240	1.290	126,781	1.2812	1.57%
2016-04-08	0	0.127	0.125	0.128	0.119	0.128	6,163,521	771,118	0.1251	1.270	1.250	1.280	1.190	1.280	616,352	1.2511	1.60%
2016-04-07	0	0.125	0.123	0.125	0.120	0.126	7,961,000	981,182	0.1232	1.250	1.230	1.250	1.200	1.260	796,100	1.2325	1.63%
2016-04-06	0	0.123	0.121	0.123	0.117	0.123	8,584,994	1,043,529	0.1216	1.230	1.210	1.230	1.170	1.230	858,499	1.2155	2.50%
2016-04-05	0	0.120	0.117	0.120	0.117	0.121	4,450,309	522,080	0.1173	1.200	1.170	1.200	1.170	1.210	445,031	1.1731	0.84%
2016-04-01	0	0.119	0.119	0.120	0.113	0.120	1,546,562	182,139	0.1178	1.190	1.190	1.200	1.130	1.200	154,656	1.1777	0.00%
2016-03-31	0	0.119	0.119	0.121	0.116	0.121	6,277,500	755,895	0.1204	1.190	1.190	1.210	1.160	1.210	627,750	1.2041	0.00%
2016-03-30	0	0.119	0.111	0.119	0.108	0.119	4,917,500	569,825	0.1159	1.190	1.110	1.190	1.080	1.190	491,750	1.1588	7.21%
2016-03-29	0	0.111	0.111	0.112	0.104	0.123	10,567,482	1,215,815	0.1151	1.110	1.110	1.120	1.040	1.230	1,056,748	1.1505	0.00%
2016-03-24	0	0.111	0.111	0.115	0.100	0.111	5,722,500	624,442	0.1091	1.110	1.110	1.150	1.000	1.110	572,250	1.0912	7.77%
2016-03-23	0	0.103	0.101	0.106	0.100	0.103	1,186,187	120,070	0.1012	1.030	1.010	1.060	1.000	1.030	118,619	1.0122	3.00%
2016-03-22	0	0.100	0.095	0.106	0.092	0.100	7,650,000	762,810	0.0997	1.000	0.950	1.060	0.920	1.000	765,000	0.9971	0.00%
2016-03-21	0	0.100	0.095	0.100	0.100	0.100	1,792,500	178,725	0.0997	1.000	0.950	1.000	1.000	1.000	179,250	0.9971	0.00%
2016-03-18	0	0.100	0.098	0.103	-	-	6,250	562	0.0899	1.000	0.980	1.030	-	-	625	0.8992	0.00%
2016-03-17	0	0.100	0.099	0.100	0.100	0.100	781,250	78,055	0.0999	1.000	0.990	1.000	1.000	1.000	78,125	0.9991	-2.91%
2016-03-16	0	0.103	0.103	0.104	0.103	0.103	390,000	39,660	0.1017	1.030	1.030	1.040	1.030	1.030	39,000	1.0169	3.00%
2016-03-15	0	0.100	0.100	0.103	0.100	0.102	960,000	97,320	0.1014	1.000	1.000	1.030	1.000	1.020	96,000	1.0138	0.00%
2016-03-14	0	0.100	0.096	0.100	0.095	0.100	885,000	85,530	0.0966	1.000	0.960	1.000	0.950	1.000	88,500	0.9664	2.04%
2016-03-11	0	0.098	0.098	0.099	0.094	0.098	1,308,750	125,223	0.0957	0.980	0.980	0.990	0.940	0.980	130,875	0.9568	-1.01%
2016-03-10	0	0.099	0.097	0.100	0.091	0.103	10,442,500	1,014,345	0.0971	0.990	0.970	1.000	0.910	1.030	1,044,250	0.9714	-8.33%
2016-03-09	0	0.108	0.104	0.111	-	-	47,500	4,715	0.0993	1.080	1.040	1.110	-	-	4,750	0.9926	0.00%
2016-03-08	0	0.108	0.106	0.111	-	-	0	0	-	1.080	1.060	1.110	-	-	0	-	0.00%
2016-03-07	0	0.108	0.106	0.109	0.105	0.109	523,125	56,388	0.1078	1.080	1.060	1.090	1.050	1.090	52,312	1.0779	-6.09%
2016-03-04	0	0.115	0.108	0.115	0.108	0.115	802,500	86,892	0.1083	1.150	1.080	1.150	1.080	1.150	80,250	1.0828	6.48%
2016-03-03	0	0.108	0.108	0.110	0.108	0.110	992,500	107,710	0.1085	1.080	1.080	1.100	1.080	1.100	99,250	1.0852	0.00%
2016-03-02	0	0.108	0.107	0.109	0.105	0.118	8,305,000	898,435	0.1082	1.080	1.070	1.090	1.050	1.180	830,500	1.0818	-0.92%
2016-03-01	0	0.109	0.108	0.113	0.109	0.123	2,705,000	308,565	0.1141	1.090	1.080	1.130	1.090	1.230	270,500	1.1407	0.00%
2016-02-29	0	0.109	0.109	0.116	0.109	0.117	4,385,625	493,598	0.1125	1.090	1.090	1.160	1.090	1.170	438,562	1.1255	-7.63%
2016-02-26	0	0.118	0.117	0.118	0.117	0.127	2,476,250	294,036	0.1187	1.180	1.170	1.180	1.170	1.270	247,625	1.1874	0.00%
2016-02-25	0	0.118	0.117	0.120	0.118	0.124	2,360,000	286,480	0.1214	1.180	1.170	1.200	1.180	1.240	236,000	1.2139	-1.67%
2016-02-24	0	0.120	0.119	0.120	0.119	0.123	3,663,000	439,602	0.1200	1.200	1.190	1.200	1.190	1.230	366,300	1.2001	-6.98%
2016-02-23	0	0.129	0.129	0.130	0.127	0.128	2,235,000	285,555	0.1278	1.290	1.290	1.300	1.270	1.280	223,500	1.2777	0.78%
2016-02-22	0	0.128	0.128	0.130	0.119	0.128	3,186,250	392,332	0.1231	1.280	1.280	1.300	1.190	1.280	318,625	1.2313	1.59%
2016-02-19	0	0.126	0.120	0.126	0.127	0.127	1,165,000	147,530	0.1266	1.260	1.200	1.260	1.270	1.270	116,500	1.2664	5.88%
2016-02-18	0	0.119	0.115	0.119	0.120	0.120	499,994	59,679	0.1194	1.190	1.150	1.190	1.200	1.200	49,999	1.1936	-1.65%
2016-02-17	0	0.121	0.116	0.121	0.115	0.121	4,350,000	518,610	0.1192	1.210	1.160	1.210	1.150	1.210	435,000	1.1922	5.22%
2016-02-16	0	0.115	0.115	0.120	0.100	0.116	12,240,000	1,320,960	0.1079	1.150	1.150	1.200	1.000	1.160	1,224,000	1.0792	-6.50%
2016-02-15	0	0.123	0.123	0.124	0.110	0.121	7,442,500	862,660	0.1159	1.230	1.230	1.240	1.100	1.210	744,250	1.1591	-5.38%
2016-02-12	0	0.130	0.122	0.130	0.129	0.130	480,000	62,040	0.1293	1.300	1.220	1.300	1.290	1.300	48,000	1.2925	0.00%
2016-02-11	0	0.130	0.118	0.130	-	-	5,000	570	0.1140	1.300	1.180	1.300	-	-	500	1.1400	-0.76%
2016-02-05	0	0.131	0.131	0.132	0.130	0.131	6,067,500	789,882	0.1302	1.310	1.310	1.320	1.300	1.310	606,750	1.3018	0.77%
2016-02-04	0	0.130	0.128	0.130	0.125	0.130	1,605,948	208,012	0.1295	1.300	1.280	1.300	1.250	1.300	160,595	1.2953	0.00%
2016-02-03	0	0.130	0.128	0.130	0.127	0.132	4,939,988	639,178	0.1294	1.300	1.280	1.300	1.270	1.320	493,999	1.2939	-0.76%
2016-02-02	0	0.131	0.130	0.131	0.130	0.132	4,279,494	555,791	0.1299	1.310	1.300	1.310	1.300	1.320	427,949	1.2987	0.77%
2016-02-01	0	0.130	0.129	0.130	0.120	0.133	6,095,000	781,880	0.1283	1.300	1.290	1.300	1.200	1.330	609,500	1.2828	2.36%
2016-01-29	0	0.127	0.126	0.128	0.119	0.127	7,270,642	904,875	0.1245	1.270	1.260	1.280	1.190	1.270	727,064	1.2446	2.42%
2016-01-28	0	0.124	0.124	0.125	0.114	0.127	10,621,982	1,335,187	0.1257	1.240	1.240	1.250	1.140	1.270	1,062,198	1.2570	1.64%
2016-01-27	0	0.122	0.121	0.125	0.112	0.122	7,437,821	863,382	0.1161	1.220	1.210	1.250	1.120	1.220	743,782	1.1608	8.93%
2016-01-26	0	0.112	0.106	0.112	0.106	0.112	631,250	67,927	0.1076	1.120	1.060	1.120	1.060	1.120	63,125	1.0761	-4.27%
2016-01-25	0	0.117	0.111	0.117	0.112	0.117	1,350,000	155,430	0.1151	1.170	1.110	1.170	1.120	1.170	135,000	1.1513	1.74%
2016-01-22	0	0.115	0.115	0.119	0.102	0.118	2,281,250	253,380	0.1111	1.150	1.150	1.190	1.020	1.180	228,125	1.1107	0.00%
2016-01-21	0	0.115	0.105	0.116	0.105	0.117	2,190,000	240,660	0.1099	1.150	1.050	1.160	1.050	1.170	219,000	1.0989	-0.86%
2016-01-20	0	0.116	0.105	0.116	0.103	0.118	5,300,000	588,410	0.1110	1.160	1.050	1.160	1.030	1.180	530,000	1.1102	-0.85%
2016-01-19	0	0.117	0.110	0.118	0.107	0.121	1,020,000	109,980	0.1078	1.170	1.100	1.180	1.070	1.210	102,000	1.0782	9.35%
2016-01-18	0	0.107	0.107	0.117	0.106	0.121	4,200,817	472,533	0.1125	1.070	1.070	1.170	1.060	1.210	420,082	1.1249	-10.83%
2016-01-15	0	0.120	0.118	0.121	0.120	0.129	2,865,000	352,551	0.1231	1.200	1.180	1.210	1.200	1.290	286,500	1.2305	-3.23%
2016-01-14	0	0.124	0.120	0.124	0.114	0.124	640,494	75,626	0.1181	1.240	1.200	1.240	1.140	1.240	64,049	1.1807	3.33%
2016-01-13	0	0.120	0.120	0.124	0.120	0.132	7,572,500	947,100	0.1251	1.200	1.200	1.240	1.200	1.320	757,250	1.2507	-4.00%
2016-01-12	0	0.125	0.123	0.125	0.121	0.132	3,635,000	458,110	0.1260	1.250	1.230	1.250	1.210	1.320	363,500	1.2603	-6.02%
2016-01-11	0	0.133	0.124	0.133	0.124	0.135	4,219,994	562,299	0.1332	1.330	1.240	1.330	1.240	1.350	421,999	1.3325	0.00%
2016-01-08	0	0.133	0.132	0.136	0.124	0.136	12,286,250	1,650,990	0.1344	1.330	1.320	1.360	1.240	1.360	1,228,625	1.3438	6.40%
2016-01-07	0	0.125	0.125	0.130	0.122	0.127	3,536,242	443,027	0.1253	1.250	1.250	1.300	1.220	1.270	353,624	1.2528	-3.85%
2016-01-06	0	0.130	0.126	0.130	0.121	0.130	2,345,000	299,310	0.1276	1.300	1.260	1.300	1.210	1.300	234,500	1.2764	-3.70%
2016-01-05	0	0.135	0.130	0.136	0.129	0.135	2,473,750	330,537	0.1336	1.350	1.300	1.360	1.290	1.350	247,375	1.3362	2.27%
2016-01-04	0	0.132	0.132	0.135	0.132	0.132	430,000	56,680	0.1318	1.320	1.320	1.350	1.320	1.320	43,000	1.3181	0.00%
2015-12-31	0	0.132	0.132	0.135	0.132	0.132	85,000	11,045	0.1299	1.320	1.320	1.350	1.320	1.320	8,500	1.2994	0.00%
2015-12-30	0	0.132	0.131	0.135	0.131	0.131	95,000	12,235	0.1288	1.320	1.310	1.350	1.310	1.310	9,500	1.2879	0.00%
2015-12-29	0	0.132	0.132	0.135	0.126	0.136	6,056,250	815,178	0.1346	1.320	1.320	1.350	1.260	1.360	605,625	1.3460	-2.94%
2015-12-28	0	0.136	0.134	0.136	0.134	0.142	1,620,000	219,960	0.1358	1.360	1.340	1.360	1.340	1.420	162,000	1.3578	-4.23%
2015-12-24	0	0.142	0.137	0.142	0.142	0.142	92,500	12,725	0.1376	1.420	1.370	1.420	1.420	1.420	9,250	1.3757	0.00%
2015-12-23	0	0.142	0.137	0.142	0.138	0.146	2,037,914	284,054	0.1394	1.420	1.370	1.420	1.380	1.460	203,791	1.3938	2.90%
2015-12-22	0	0.138	0.138	0.141	0.138	0.140	2,357,375	326,175	0.1384	1.380	1.380	1.410	1.380	1.400	235,738	1.3836	-2.13%
2015-12-21	0	0.141	0.141	0.143	0.141	0.144	2,478,328	349,998	0.1412	1.410	1.410	1.430	1.410	1.440	247,833	1.4122	-1.40%
2015-12-18	0	0.143	0.143	0.144	0.138	0.144	9,691,235	1,378,138	0.1422	1.430	1.430	1.440	1.380	1.440	969,124	1.4220	3.62%
2015-12-17	0	0.138	0.135	0.143	0.138	0.144	5,296,375	748,277	0.1413	1.380	1.350	1.430	1.380	1.440	529,638	1.4128	-2.13%
2015-12-16	0	0.141	0.141	0.143	0.140	0.142	8,110,000	1,144,032	0.1411	1.410	1.410	1.430	1.400	1.420	811,000	1.4106	0.71%
2015-12-15	0	0.140	0.139	0.141	0.136	0.140	10,025,938	1,388,260	0.1385	1.400	1.390	1.410	1.360	1.400	1,002,594	1.3847	2.94%
2015-12-14	0	0.136	0.135	0.139	0.125	0.139	4,778,163	646,569	0.1353	1.360	1.350	1.390	1.250	1.390	477,816	1.3532	0.74%
2015-12-11	0	0.135	0.133	0.135	0.135	0.135	2,170,000	292,850	0.1350	1.350	1.330	1.350	1.350	1.350	217,000	1.3495	0.00%
2015-12-10	0	0.135	0.130	0.135	0.135	0.137	140,000	18,920	0.1351	1.350	1.300	1.350	1.350	1.370	14,000	1.3514	-2.17%
2015-12-09	0	0.138	0.136	0.138	0.138	0.140	223,744	30,629	0.1369	1.380	1.360	1.380	1.380	1.400	22,374	1.3689	-0.72%
2015-12-08	0	0.139	0.139	0.140	0.137	0.141	16,526,238	2,291,954	0.1387	1.390	1.390	1.400	1.370	1.410	1,652,624	1.3869	2.96%
2015-12-07	0	0.135	0.135	0.139	0.132	0.137	3,006,250	408,272	0.1358	1.350	1.350	1.390	1.320	1.370	300,625	1.3581	-1.46%
2015-12-04	0	0.137	0.132	0.137	0.131	0.137	3,116,744	423,476	0.1359	1.370	1.320	1.370	1.310	1.370	311,674	1.3587	-0.72%
2015-12-03	0	0.138	0.132	0.138	0.131	0.138	5,010,000	680,970	0.1359	1.380	1.320	1.380	1.310	1.380	501,000	1.3592	0.00%
2015-12-02	0	0.138	0.135	0.138	0.132	0.138	2,715,000	370,095	0.1363	1.380	1.350	1.380	1.320	1.380	271,500	1.3631	0.73%
2015-12-01	0	0.137	0.137	0.138	0.131	0.139	4,246,062	576,271	0.1357	1.370	1.370	1.380	1.310	1.390	424,606	1.3572	4.58%
2015-11-30	0	0.131	0.131	0.133	0.118	0.136	6,660,006	878,460	0.1319	1.310	1.310	1.330	1.180	1.360	666,001	1.3190	7.38%
2015-11-27	0	0.122	0.122	0.129	0.118	0.128	9,775,000	1,188,915	0.1216	1.220	1.220	1.290	1.180	1.280	977,500	1.2163	3.39%
2015-11-26	0	0.118	0.117	0.122	0.115	0.124	4,182,937	495,845	0.1185	1.180	1.170	1.220	1.150	1.240	418,294	1.1854	2.61%
2015-11-25	0	0.115	0.111	0.116	0.107	0.115	6,651,666	742,059	0.1116	1.150	1.110	1.160	1.070	1.150	665,167	1.1156	-1.71%
2015-11-24	0	0.117	0.117	0.120	0.113	0.117	3,736,497	431,329	0.1154	1.170	1.170	1.200	1.130	1.170	373,650	1.1544	-0.85%
2015-11-23	0	0.118	0.118	0.120	0.116	0.120	4,141,312	491,191	0.1186	1.180	1.180	1.200	1.160	1.200	414,131	1.1861	0.85%
2015-11-20	0	0.117	0.116	0.120	0.116	0.124	6,565,000	783,110	0.1193	1.170	1.160	1.200	1.160	1.240	656,500	1.1929	-6.40%
2015-11-19	0	0.125	0.125	0.126	0.125	0.128	2,661,250	335,970	0.1262	1.250	1.250	1.260	1.250	1.280	266,125	1.2625	-2.34%
2015-11-18	0	0.128	0.128	0.132	0.127	0.133	4,800,000	625,500	0.1303	1.280	1.280	1.320	1.270	1.330	480,000	1.3031	-3.76%
2015-11-17	0	0.133	0.133	0.136	0.133	0.136	9,346,250	1,259,540	0.1348	1.330	1.330	1.360	1.330	1.360	934,625	1.3476	-1.48%
2015-11-16	0	0.135	0.135	0.137	0.134	0.136	5,550,000	748,500	0.1349	1.350	1.350	1.370	1.340	1.360	555,000	1.3486	-3.57%
2015-11-13	0	0.140	0.136	0.140	0.137	0.140	1,742,823	239,829	0.1376	1.400	1.360	1.400	1.370	1.400	174,282	1.3761	-1.41%
2015-11-12	0	0.142	0.136	0.142	0.136	0.143	7,141,250	1,002,662	0.1404	1.420	1.360	1.420	1.360	1.430	714,125	1.4040	2.90%
2015-11-11	0	0.138	0.138	0.141	0.138	0.148	4,722,500	669,485	0.1418	1.380	1.380	1.410	1.380	1.480	472,250	1.4176	-1.43%
2015-11-10	0	0.140	0.139	0.141	0.139	0.140	180,000	25,080	0.1393	1.400	1.390	1.410	1.390	1.400	18,000	1.3933	-2.10%
2015-11-09	0	0.143	0.141	0.145	0.141	0.145	1,780,012	254,461	0.1430	1.430	1.410	1.450	1.410	1.450	178,001	1.4295	-1.38%
2015-11-06	0	0.145	0.138	0.145	0.137	0.147	6,450,594	927,005	0.1437	1.450	1.380	1.450	1.370	1.470	645,059	1.4371	2.84%
2015-11-05	0	0.141	0.140	0.148	0.138	0.142	3,367,800	471,751	0.1401	1.410	1.400	1.480	1.380	1.420	336,780	1.4008	2.17%
2015-11-04	0	0.138	0.138	0.142	0.138	0.158	11,358,294	1,687,738	0.1486	1.380	1.380	1.420	1.380	1.580	1,135,829	1.4859	-8.00%
2015-11-03	0	0.150	0.150	0.154	0.145	0.153	30,467,363	4,585,332	0.1505	1.500	1.500	1.540	1.450	1.530	3,046,736	1.5050	3.45%
2015-11-02	0	0.145	0.145	0.149	0.140	0.150	4,955,312	725,587	0.1464	1.450	1.450	1.490	1.400	1.500	495,531	1.4643	-3.33%
2015-10-30	0	0.150	0.141	0.150	0.144	0.153	12,607,677	1,890,232	0.1499	1.500	1.410	1.500	1.440	1.530	1,260,768	1.4993	2.74%
2015-10-29	0	0.146	0.146	0.147	0.135	0.150	15,844,176	2,296,021	0.1449	1.460	1.460	1.470	1.350	1.500	1,584,418	1.4491	8.15%
2015-10-28	0	0.135	0.135	0.137	0.132	0.136	1,261,250	169,302	0.1342	1.350	1.350	1.370	1.320	1.360	126,125	1.3423	1.50%
2015-10-27	0	0.133	0.133	0.138	0.133	0.142	8,257,638	1,119,217	0.1355	1.330	1.330	1.380	1.330	1.420	825,764	1.3554	-1.48%
2015-10-26	0	0.135	0.135	0.136	0.135	0.138	1,660,625	226,082	0.1361	1.350	1.350	1.360	1.350	1.380	166,062	1.3614	0.00%
2015-10-23	0	0.135	0.132	0.136	0.132	0.142	7,285,270	1,011,346	0.1388	1.350	1.320	1.360	1.320	1.420	728,527	1.3882	2.27%
2015-10-22	0	0.132	0.131	0.132	0.129	0.135	1,620,000	217,140	0.1340	1.320	1.310	1.320	1.290	1.350	162,000	1.3404	0.00%
2015-10-20	0	0.132	0.131	0.132	0.133	0.140	6,616,400	902,700	0.1364	1.320	1.310	1.320	1.330	1.400	661,640	1.3643	-2.94%
2015-10-19	0	0.136	0.135	0.136	0.137	0.141	1,263,875	176,421	0.1396	1.360	1.350	1.360	1.370	1.410	126,388	1.3959	-0.73%
2015-10-16	0	0.137	0.137	0.138	0.131	0.142	5,396,006	737,475	0.1367	1.370	1.370	1.380	1.310	1.420	539,601	1.3667	1.48%
2015-10-15	0	0.135	0.135	0.136	0.131	0.137	2,768,750	372,571	0.1346	1.350	1.350	1.360	1.310	1.370	276,875	1.3456	3.05%
2015-10-14	0	0.131	0.131	0.133	0.130	0.139	6,369,750	841,973	0.1322	1.310	1.310	1.330	1.300	1.390	636,975	1.3218	0.77%
2015-10-13	0	0.130	0.129	0.132	0.126	0.130	8,733,076	1,119,248	0.1282	1.300	1.290	1.320	1.260	1.300	873,308	1.2816	1.56%
2015-10-12	0	0.128	0.126	0.128	0.126	0.128	17,693,125	2,248,872	0.1271	1.280	1.260	1.280	1.260	1.280	1,769,312	1.2710	-1.54%
2015-10-09	0	0.130	0.128	0.132	0.127	0.134	7,980,062	1,038,187	0.1301	1.300	1.280	1.320	1.270	1.340	798,006	1.3010	2.36%
2015-10-08	0	0.127	0.127	0.132	0.126	0.141	4,749,114	628,739	0.1324	1.270	1.270	1.320	1.260	1.410	474,911	1.3239	-7.30%
2015-10-07	0	0.137	0.136	0.139	0.136	0.142	3,342,500	460,580	0.1378	1.370	1.360	1.390	1.360	1.420	334,250	1.3780	-0.72%
2015-10-06	0	0.138	0.138	0.140	0.138	0.145	1,440,000	201,540	0.1400	1.380	1.380	1.400	1.380	1.450	144,000	1.3996	-0.72%
2015-10-05	0	0.139	0.138	0.143	0.138	0.153	18,112,160	2,686,800	0.1483	1.390	1.380	1.430	1.380	1.530	1,811,216	1.4834	-2.11%
2015-10-02	0	0.142	0.142	0.143	0.135	0.144	10,004,494	1,409,263	0.1409	1.420	1.420	1.430	1.350	1.440	1,000,449	1.4086	8.40%
2015-09-30	0	0.131	0.131	0.134	0.123	0.135	12,798,750	1,678,100	0.1311	1.310	1.310	1.340	1.230	1.350	1,279,875	1.3111	9.17%
2015-09-29	0	0.120	0.119	0.120	0.120	0.123	1,055,937	127,253	0.1205	1.200	1.190	1.200	1.200	1.230	105,594	1.2051	-2.44%
2015-09-25	0	0.123	0.122	0.125	0.121	0.124	2,957,494	359,431	0.1215	1.230	1.220	1.250	1.210	1.240	295,749	1.2153	0.00%
2015-09-24	0	0.123	0.123	0.125	0.116	0.125	11,260,000	1,399,860	0.1243	1.230	1.230	1.250	1.160	1.250	1,126,000	1.2432	6.03%
2015-09-23	0	0.116	0.116	0.119	0.116	0.118	963,750	112,312	0.1165	1.160	1.160	1.190	1.160	1.180	96,375	1.1654	-1.69%
2015-09-22	0	0.118	0.116	0.118	0.116	0.122	8,167,000	974,586	0.1193	1.180	1.160	1.180	1.160	1.220	816,700	1.1933	4.42%
2015-09-21	0	0.113	0.112	0.113	0.116	0.128	3,185,000	378,315	0.1188	1.130	1.120	1.130	1.160	1.280	318,500	1.1878	-5.83%
2015-09-18	0	0.120	0.119	0.120	0.116	0.122	5,302,500	627,690	0.1184	1.200	1.190	1.200	1.160	1.220	530,250	1.1838	4.35%
2015-09-17	0	0.115	0.115	0.117	0.114	0.118	4,296,250	496,805	0.1156	1.150	1.150	1.170	1.140	1.180	429,625	1.1564	-0.86%
2015-09-16	0	0.116	0.115	0.116	0.113	0.116	472,488	53,251	0.1127	1.160	1.150	1.160	1.130	1.160	47,249	1.1270	2.65%
2015-09-15	0	0.113	0.111	0.115	0.111	0.115	2,834,462	320,052	0.1129	1.130	1.110	1.150	1.110	1.150	283,446	1.1291	1.80%
2015-09-14	0	0.111	0.111	0.114	0.110	0.115	1,800,000	202,440	0.1125	1.110	1.110	1.140	1.100	1.150	180,000	1.1247	-1.77%
2015-09-11	0	0.113	0.113	0.114	0.112	0.118	6,925,006	791,220	0.1143	1.130	1.130	1.140	1.120	1.180	692,501	1.1426	0.00%
2015-09-10	0	0.113	0.113	0.115	0.110	0.118	10,983,750	1,244,621	0.1133	1.130	1.130	1.150	1.100	1.180	1,098,375	1.1331	-0.88%
2015-09-09	0	0.114	0.114	0.115	0.101	0.118	11,477,863	1,309,739	0.1141	1.140	1.140	1.150	1.010	1.180	1,147,786	1.1411	12.87%
2015-09-08	0	0.101	0.100	0.105	0.088	0.105	11,061,750	1,097,334	0.0992	1.010	1.000	1.050	0.880	1.050	1,106,175	0.9920	13.48%
2015-09-07	0	0.089	0.089	0.090	0.089	0.090	1,775,000	158,320	0.0892	0.890	0.890	0.900	0.890	0.900	177,500	0.8919	3.49%
2015-09-04	0	0.086	0.085	0.092	0.086	0.089	185,000	16,050	0.0868	0.860	0.850	0.920	0.860	0.890	18,500	0.8676	-4.44%
2015-09-02	0	0.090	0.090	0.091	0.088	0.097	5,729,139	516,542	0.0902	0.900	0.900	0.910	0.880	0.970	572,914	0.9016	4.65%
2015-09-01	0	0.086	0.086	0.089	0.086	0.091	841,250	73,880	0.0878	0.860	0.860	0.890	0.860	0.910	84,125	0.8782	-5.49%
2015-08-31	0	0.091	0.086	0.092	0.090	0.091	2,943,750	266,703	0.0906	0.910	0.860	0.920	0.900	0.910	294,375	0.9060	0.00%
2015-08-28	0	0.091	0.091	0.093	0.086	0.093	3,113,506	282,580	0.0908	0.910	0.910	0.930	0.860	0.930	311,351	0.9076	7.06%
2015-08-27	0	0.085	0.085	0.088	0.084	0.089	4,140,000	356,280	0.0861	0.850	0.850	0.880	0.840	0.890	414,000	0.8606	0.00%
2015-08-26	0	0.085	0.084	0.087	0.080	0.089	13,619,000	1,152,212	0.0846	0.850	0.840	0.870	0.800	0.890	1,361,900	0.8460	-4.49%
2015-08-25	0	0.089	0.081	0.089	0.076	0.089	19,302,000	1,570,264	0.0814	0.890	0.810	0.890	0.760	0.890	1,930,200	0.8135	14.10%
2015-08-24	0	0.078	0.077	0.078	0.078	0.085	21,529,244	1,717,016	0.0798	0.780	0.770	0.780	0.780	0.850	2,152,924	0.7975	-14.29%
2015-08-21	0	0.091	0.089	0.091	0.085	0.091	11,226,681	1,007,950	0.0898	0.910	0.890	0.910	0.850	0.910	1,122,668	0.8978	-8.08%
2015-08-20	0	0.099	0.098	0.099	0.092	0.100	5,178,738	510,067	0.0985	0.990	0.980	0.990	0.920	1.000	517,874	0.9849	-1.00%
2015-08-19	0	0.100	0.100	0.104	0.100	0.105	10,740,000	1,088,160	0.1013	1.000	1.000	1.040	1.000	1.050	1,074,000	1.0132	-3.85%
2015-08-18	0	0.104	0.104	0.105	0.104	0.105	1,281,744	133,287	0.1040	1.040	1.040	1.050	1.040	1.050	128,174	1.0399	0.97%
2015-08-17	0	0.103	0.103	0.106	0.100	0.103	2,189,994	221,239	0.1010	1.030	1.030	1.060	1.000	1.030	218,999	1.0102	3.00%
2015-08-14	0	0.100	0.100	0.104	0.100	0.103	4,308,000	442,656	0.1028	1.000	1.000	1.040	1.000	1.030	430,800	1.0275	1.01%
2015-08-13	0	0.099	0.099	0.103	0.098	0.102	2,459,166	245,024	0.0996	0.990	0.990	1.030	0.980	1.020	245,917	0.9964	-1.98%
2015-08-12	0	0.101	0.101	0.105	0.092	0.104	9,540,000	952,860	0.0999	1.010	1.010	1.050	0.920	1.040	954,000	0.9988	-4.72%
2015-08-11	0	0.106	0.106	0.107	0.103	0.110	4,060,000	430,020	0.1059	1.060	1.060	1.070	1.030	1.100	406,000	1.0592	-3.64%
2015-08-10	0	0.110	0.110	0.115	0.103	0.110	1,018,750	109,286	0.1073	1.100	1.100	1.150	1.030	1.100	101,875	1.0727	1.85%
2015-08-07	0	0.108	0.108	0.109	0.104	0.108	1,265,000	133,520	0.1055	1.080	1.080	1.090	1.040	1.080	126,500	1.0555	-0.92%
2015-08-06	0	0.109	0.107	0.109	-	-	0	0	-	1.090	1.070	1.090	-	-	0	-	-2.68%
2015-08-05	0	0.112	0.109	0.112	0.105	0.112	2,642,500	293,157	0.1109	1.120	1.090	1.120	1.050	1.120	264,250	1.1094	0.90%
2015-08-04	0	0.111	0.108	0.111	0.101	0.112	574,994	60,449	0.1051	1.110	1.080	1.110	1.010	1.120	57,499	1.0513	4.72%
2015-08-03	0	0.106	0.104	0.106	0.101	0.111	1,813,493	188,674	0.1040	1.060	1.040	1.060	1.010	1.110	181,349	1.0404	-4.50%
2015-07-31	0	0.111	0.110	0.113	0.108	0.113	11,283,625	1,245,602	0.1104	1.110	1.100	1.130	1.080	1.130	1,128,362	1.1039	-7.50%
2015-07-30	0	0.120	0.107	0.124	0.100	0.120	23,160,000	2,522,520	0.1089	1.200	1.070	1.240	1.000	1.200	2,316,000	1.0892	1.69%
2015-07-29	0	0.118	0.118	0.120	0.109	0.118	2,830,000	312,081	0.1103	1.180	1.180	1.200	1.090	1.180	283,000	1.1028	0.00%
2015-07-28	0	0.118	0.118	0.119	0.108	0.118	2,812,500	321,135	0.1142	1.180	1.180	1.190	1.080	1.180	281,250	1.1418	1.72%
2015-07-27	0	0.116	0.114	0.116	0.114	0.125	9,709,000	1,154,150	0.1189	1.160	1.140	1.160	1.140	1.250	970,900	1.1887	-7.20%
2015-07-24	0	0.125	0.125	0.128	0.121	0.125	4,860,006	601,860	0.1238	1.250	1.250	1.280	1.210	1.250	486,001	1.2384	-0.79%
2015-07-23	0	0.126	0.126	0.127	0.125	0.130	7,992,500	1,015,440	0.1270	1.260	1.260	1.270	1.250	1.300	799,250	1.2705	0.80%
2015-07-22	0	0.125	0.117	0.126	0.106	0.128	8,606,386	1,019,531	0.1185	1.250	1.170	1.260	1.060	1.280	860,639	1.1846	0.00%
2015-07-21	0	0.125	0.125	0.126	0.124	0.127	3,860,187	481,131	0.1246	1.250	1.250	1.260	1.240	1.270	386,019	1.2464	0.81%
2015-07-20	0	0.124	0.123	0.124	0.120	0.124	10,761,250	1,311,792	0.1219	1.240	1.230	1.240	1.200	1.240	1,076,125	1.2190	5.98%
2015-07-17	0	0.117	0.117	0.120	0.114	0.119	3,400,000	395,680	0.1164	1.170	1.170	1.200	1.140	1.190	340,000	1.1638	2.63%
2015-07-16	0	0.114	0.112	0.115	0.111	0.117	3,076,250	348,936	0.1134	1.140	1.120	1.150	1.110	1.170	307,625	1.1343	-2.56%
2015-07-15	0	0.117	0.117	0.118	0.114	0.119	9,480,000	1,103,460	0.1164	1.170	1.170	1.180	1.140	1.190	948,000	1.1640	-2.50%
2015-07-14	0	0.120	0.119	0.120	0.116	0.122	15,997,488	1,882,583	0.1177	1.200	1.190	1.200	1.160	1.220	1,599,749	1.1768	2.56%
2015-07-13	0	0.117	0.115	0.116	0.109	0.122	6,368,750	733,140	0.1151	1.170	1.150	1.160	1.090	1.220	636,875	1.1512	7.34%
2015-07-10	0	0.109	0.109	0.114	0.098	0.125	29,281,238	3,228,653	0.1103	1.090	1.090	1.140	0.980	1.250	2,928,124	1.1026	11.22%
2015-07-09	0	0.098	0.099	0.100	0.069	0.100	29,400,000	2,774,940	0.0944	0.980	0.990	1.000	0.690	1.000	2,940,000	0.9439	34.25%
2015-07-08	0	0.073	0.071	0.073	0.051	0.085	31,762,488	2,224,854	0.0700	0.730	0.710	0.730	0.510	0.850	3,176,249	0.7005	-22.34%
2015-07-07	0	0.094	0.094	0.097	0.086	0.108	19,031,506	1,817,213	0.0955	0.940	0.940	0.970	0.860	1.080	1,903,151	0.9548	-11.32%
2015-07-06	0	0.106	0.106	0.107	0.088	0.139	48,662,500	5,088,267	0.1046	1.060	1.060	1.070	0.880	1.390	4,866,250	1.0456	-25.35%
2015-07-03	0	0.142	0.142	0.143	0.135	0.159	54,530,803	7,832,654	0.1436	1.420	1.420	1.430	1.350	1.590	5,453,080	1.4364	-8.39%
2015-07-02	0	0.155	0.154	0.156	0.139	0.160	36,564,920	5,562,728	0.1521	1.550	1.540	1.560	1.390	1.600	3,656,492	1.5213	12.32%
2015-06-30	0	0.138	0.138	0.140	0.124	0.140	11,896,767	1,588,775	0.1335	1.380	1.380	1.400	1.240	1.400	1,189,677	1.3355	2.22%
2015-06-29	0	0.135	0.135	0.137	0.135	0.142	15,123,062	2,081,870	0.1377	1.350	1.350	1.370	1.350	1.420	1,512,306	1.3766	-4.93%
2015-06-26	0	0.142	0.141	0.144	0.140	0.152	24,978,488	3,602,040	0.1442	1.420	1.410	1.440	1.400	1.520	2,497,849	1.4421	-6.58%
2015-06-25	0	0.152	0.152	0.153	0.152	0.157	4,407,125	676,573	0.1535	1.520	1.520	1.530	1.520	1.570	440,712	1.5352	-3.18%
2015-06-24	0	0.157	0.156	0.158	0.148	0.162	19,983,750	3,073,522	0.1538	1.570	1.560	1.580	1.480	1.620	1,998,375	1.5380	-2.48%
2015-06-23	0	0.161	0.161	0.163	0.156	0.167	19,900,738	3,229,611	0.1623	1.610	1.610	1.630	1.560	1.670	1,990,074	1.6229	3.21%
2015-06-22	0	0.156	0.155	0.159	0.156	0.162	7,018,750	1,112,815	0.1585	1.560	1.550	1.590	1.560	1.620	701,875	1.5855	-3.70%
2015-06-19	0	0.162	0.162	0.164	0.160	0.172	20,905,000	3,443,867	0.1647	1.620	1.620	1.640	1.600	1.720	2,090,500	1.6474	-5.81%
2015-06-18	0	0.172	0.172	0.174	0.169	0.183	37,206,625	6,516,465	0.1751	1.720	1.720	1.740	1.690	1.830	3,720,662	1.7514	2.99%
2015-06-17	0	0.167	0.167	0.170	0.167	0.180	46,985,211	8,191,455	0.1743	1.670	1.670	1.700	1.670	1.800	4,698,521	1.7434	-2.34%
2015-06-16	0	0.171	0.170	0.171	0.163	0.180	65,046,488	11,022,154	0.1695	1.710	1.700	1.710	1.630	1.800	6,504,649	1.6945	2.40%
2015-06-15	0	0.167	0.163	0.165	0.156	0.168	61,598,089	9,932,149	0.1612	1.670	1.630	1.650	1.560	1.680	6,159,809	1.6124	4.37%
2015-06-12	0	0.160	0.158	0.160	0.147	0.165	70,335,007	11,083,310	0.1576	1.600	1.580	1.600	1.470	1.650	7,033,501	1.5758	1.91%
2015-06-11	0	0.157	0.154	0.158	0.145	0.163	117,301,217	18,307,774	0.1561	1.570	1.540	1.580	1.450	1.630	11,730,122	1.5607	10.56%
2015-06-10	0	0.142	0.142	0.143	0.125	0.157	145,330,732	20,827,886	0.1433	1.420	1.420	1.430	1.250	1.570	14,533,073	1.4331	13.60%
2015-06-09	0	0.125	0.125	0.128	0.108	0.148	199,482,238	25,750,968	0.1291	1.250	1.250	1.280	1.080	1.480	19,948,224	1.2909	-8.09%
2015-06-08	0	0.136	0.136	0.140	0.135	0.151	52,450,523	7,429,279	0.1416	1.360	1.360	1.400	1.350	1.510	5,245,052	1.4164	-9.33%
2015-06-05	0	0.150	0.150	0.151	0.141	0.165	135,518,000	20,550,586	0.1516	1.500	1.500	1.510	1.410	1.650	13,551,800	1.5164	7.91%
2015-06-04	0	0.139	0.139	0.142	0.132	0.152	80,443,300	11,228,014	0.1396	1.390	1.390	1.420	1.320	1.520	8,044,330	1.3958	-7.33%
2015-06-03	0	0.150	0.148	0.150	0.145	0.196	323,646,396	52,802,946	0.1632	1.500	1.480	1.500	1.450	1.960	32,364,640	1.6315	-19.79%
2015-06-02	0	0.187	0.186	0.187	0.133	0.190	259,243,933	42,618,783	0.1644	1.870	1.860	1.870	1.330	1.900	25,924,393	1.6440	36.50%
2015-06-01	0	0.137	0.136	0.137	0.130	0.145	73,713,762	9,903,095	0.1343	1.370	1.360	1.370	1.300	1.450	7,371,376	1.3435	-2.14%
2015-05-29	0	0.140	0.139	0.140	0.134	0.145	99,230,256	13,794,372	0.1390	1.400	1.390	1.400	1.340	1.450	9,923,026	1.3901	4.48%
2015-05-28	0	0.134	0.134	0.135	0.112	0.145	263,537,056	34,922,658	0.1325	1.340	1.340	1.350	1.120	1.450	26,353,706	1.3252	21.82%
2015-05-27	0	0.110	0.110	0.111	0.101	0.112	80,579,573	8,724,909	0.1083	1.100	1.100	1.110	1.010	1.120	8,057,957	1.0828	5.77%
2015-05-26	0	0.104	0.104	0.106	0.098	0.114	73,733,000	7,668,027	0.1040	1.040	1.040	1.060	0.980	1.140	7,373,300	1.0400	1.96%
2015-05-22	0	0.102	0.101	0.104	0.098	0.107	58,007,682	5,894,672	0.1016	1.020	1.010	1.040	0.980	1.070	5,800,768	1.0162	-1.92%
2015-05-21	0	0.104	0.104	0.105	0.103	0.107	26,095,994	2,708,544	0.1038	1.040	1.040	1.050	1.030	1.070	2,609,599	1.0379	-2.80%
2015-05-20	0	0.107	0.106	0.107	0.104	0.112	32,137,506	3,411,440	0.1062	1.070	1.060	1.070	1.040	1.120	3,213,751	1.0615	-2.73%
2015-05-19	0	0.110	0.109	0.110	0.105	0.113	30,301,187	3,307,258	0.1091	1.100	1.090	1.100	1.050	1.130	3,030,119	1.0915	5.77%
2015-05-18	0	0.104	0.104	0.105	0.103	0.111	38,708,256	4,133,698	0.1068	1.040	1.040	1.050	1.030	1.110	3,870,826	1.0679	-1.89%
2015-05-15	0	0.106	0.107	0.108	0.100	0.111	54,047,951	5,675,367	0.1050	1.060	1.070	1.080	1.000	1.110	5,404,795	1.0501	2.91%
2015-05-14	0	0.103	0.103	0.104	0.100	0.107	58,609,616	6,012,915	0.1026	1.030	1.030	1.040	1.000	1.070	5,860,962	1.0259	-3.74%
2015-05-13	0	0.107	0.106	0.107	0.105	0.112	59,021,256	6,366,210	0.1079	1.070	1.060	1.070	1.050	1.120	5,902,126	1.0786	1.90%
2015-05-12	0	0.105	0.104	0.105	0.103	0.130	86,194,214	9,486,725	0.1101	1.050	1.040	1.050	1.030	1.300	8,619,421	1.1006	-7.89%
2015-05-11	0	0.114	0.114	0.115	0.108	0.131	141,556,473	16,173,530	0.1143	1.140	1.140	1.150	1.080	1.310	14,155,647	1.1425	-13.64%
2015-05-08	0	0.132	0.131	0.132	0.129	0.146	51,144,642	6,915,110	0.1352	1.320	1.310	1.320	1.290	1.460	5,114,464	1.3521	-10.20%
2015-05-07	0	0.147	0.147	0.148	0.141	0.153	18,852,997	2,740,694	0.1454	1.470	1.470	1.480	1.410	1.530	1,885,300	1.4537	-5.16%
2015-05-06	0	0.155	0.155	0.156	0.150	0.160	47,418,026	7,367,451	0.1554	1.550	1.550	1.560	1.500	1.600	4,741,803	1.5537	4.73%
2015-05-05	0	0.148	0.142	0.148	0.135	0.150	74,628,874	10,708,676	0.1435	1.480	1.420	1.480	1.350	1.500	7,462,887	1.4349	9.63%
2015-05-04	0	0.135	0.135	0.136	0.119	0.148	80,410,505	10,525,584	0.1309	1.350	1.350	1.360	1.190	1.480	8,041,050	1.3090	-3.57%
2015-04-30	0	0.140	0.139	0.142	0.135	0.179	216,311,451	33,958,284	0.1570	1.400	1.390	1.420	1.350	1.790	21,631,145	1.5699	-5.41%
2015-04-29	0	0.148	0.148	0.150	0.123	0.157	217,313,935	31,254,626	0.1438	1.480	1.480	1.500	1.230	1.570	21,731,394	1.4382	21.31%
2015-04-28	0	0.122	0.122	0.123	0.104	0.123	140,960,987	16,585,125	0.1177	1.220	1.220	1.230	1.040	1.230	14,096,099	1.1766	18.45%
2015-04-27	0	0.103	0.104	0.105	0.093	0.106	111,688,939	11,264,656	0.1009	1.030	1.040	1.050	0.930	1.060	11,168,894	1.0086	9.57%
2015-04-24	0	0.094	0.091	0.094	0.089	0.097	29,451,730	2,731,155	0.0927	0.940	0.910	0.940	0.890	0.970	2,945,173	0.9273	4.44%
2015-04-23	0	0.090	0.089	0.090	0.089	0.100	53,741,875	5,065,092	0.0942	0.900	0.890	0.900	0.890	1.000	5,374,188	0.9425	-6.25%
2015-04-22	0	0.096	0.096	0.097	0.094	0.102	54,643,250	5,264,293	0.0963	0.960	0.960	0.970	0.940	1.020	5,464,325	0.9634	2.13%
2015-04-21	0	0.094	0.093	0.094	0.091	0.095	24,762,456	2,303,115	0.0930	0.940	0.930	0.940	0.910	0.950	2,476,246	0.9301	2.17%
2015-04-20	0	0.092	0.090	0.092	0.085	0.102	114,553,724	10,619,367	0.0927	0.920	0.900	0.920	0.850	1.020	11,455,372	0.9270	-2.13%
2015-04-17	0	0.094	0.095	0.096	0.086	0.112	293,339,764	28,842,690	0.0983	0.940	0.950	0.960	0.860	1.120	29,333,976	0.9833	9.30%
2015-04-16	0	0.086	0.085	0.087	0.078	0.089	96,010,452	8,085,553	0.0842	0.860	0.850	0.870	0.780	0.890	9,601,045	0.8422	11.69%
2015-04-15	0	0.077	0.074	0.077	0.068	0.081	78,937,206	5,935,781	0.0752	0.770	0.740	0.770	0.680	0.810	7,893,721	0.7520	5.48%
2015-04-14	0	0.073	0.073	0.074	0.060	0.073	127,537,927	8,822,339	0.0692	0.730	0.730	0.740	0.600	0.730	12,753,793	0.6917	19.67%
2015-04-13	0	0.061	0.060	0.061	0.058	0.064	59,980,226	3,626,843	0.0605	0.610	0.600	0.610	0.580	0.640	5,998,023	0.6047	8.93%
2015-04-10	0	0.056	0.056	0.060	0.053	0.060	31,606,750	1,771,735	0.0561	0.560	0.560	0.600	0.530	0.600	3,160,675	0.5606	5.66%
2015-04-09	0	0.053	0.052	0.053	0.050	0.057	73,585,241	3,826,474	0.0520	0.530	0.520	0.530	0.500	0.570	7,358,524	0.5200	-7.02%
2015-04-08	0	0.057	0.055	0.056	0.054	0.065	77,126,250	4,363,070	0.0566	0.570	0.550	0.560	0.540	0.650	7,712,625	0.5657	-5.00%
2015-04-02	0	0.060	0.060	0.061	0.060	0.061	14,642,500	879,485	0.0601	0.600	0.600	0.610	0.600	0.610	1,464,250	0.6006	-1.64%
2015-04-01	0	0.061	0.061	0.062	0.059	0.063	21,074,062	1,285,529	0.0610	0.610	0.610	0.620	0.590	0.630	2,107,406	0.6100	-1.61%
2015-03-31	0	0.062	0.061	0.063	0.061	0.065	21,422,221	1,333,238	0.0622	0.620	0.610	0.630	0.610	0.650	2,142,222	0.6224	-1.59%
2015-03-30	0	0.063	0.063	0.064	0.058	0.066	58,065,470	3,650,832	0.0629	0.630	0.630	0.640	0.580	0.660	5,806,547	0.6287	5.00%
2015-03-27	0	0.060	0.060	0.061	0.056	0.063	50,231,250	2,992,997	0.0596	0.600	0.600	0.610	0.560	0.630	5,023,125	0.5958	-4.76%
2015-03-26	0	0.063	0.062	0.063	0.047	0.070	225,215,790	14,083,826	0.0625	0.630	0.620	0.630	0.470	0.700	22,521,579	0.6253	31.25%
2015-03-25	0	0.048	0.047	0.048	0.047	0.053	27,132,500	1,369,050	0.0505	0.480	0.470	0.480	0.470	0.530	2,713,250	0.5046	-7.69%
2015-03-24	0	0.052	0.051	0.053	0.051	0.053	11,354,071	595,701	0.0525	0.520	0.510	0.530	0.510	0.530	1,135,407	0.5247	-1.89%
2015-03-23	0	0.053	0.053	0.054	0.051	0.056	40,896,250	2,183,441	0.0534	0.530	0.530	0.540	0.510	0.560	4,089,625	0.5339	-3.64%
2015-03-20	0	0.055	0.053	0.055	0.053	0.056	22,392,006	1,226,760	0.0548	0.550	0.530	0.550	0.530	0.560	2,239,201	0.5479	1.85%
2015-03-19	0	0.054	0.053	0.054	0.053	0.060	49,085,964	2,734,617	0.0557	0.540	0.530	0.540	0.530	0.600	4,908,596	0.5571	-8.47%
2015-03-18	0	0.059	0.057	0.060	0.056	0.070	169,734,309	11,009,670	0.0649	0.590	0.570	0.600	0.560	0.700	16,973,431	0.6486	-3.28%
2015-03-17	0	0.061	0.061	0.062	0.052	0.065	169,435,238	10,197,672	0.0602	0.610	0.610	0.620	0.520	0.650	16,943,524	0.6019	17.31%
2015-03-16	0	0.052	0.052	0.053	0.048	0.053	61,668,000	3,093,630	0.0502	0.520	0.520	0.530	0.480	0.530	6,166,800	0.5017	4.00%
2015-03-13	0	0.050	0.050	0.051	0.044	0.053	88,151,220	4,341,660	0.0493	0.500	0.500	0.510	0.440	0.530	8,815,122	0.4925	11.11%
2015-03-12	0	0.045	0.045	0.046	0.041	0.047	32,626,794	1,463,324	0.0449	0.450	0.450	0.460	0.410	0.470	3,262,679	0.4485	4.65%
2015-03-11	0	0.043	0.043	0.044	0.040	0.047	40,950,238	1,779,492	0.0435	0.430	0.430	0.440	0.400	0.470	4,095,024	0.4345	4.88%
2015-03-10	0	0.041	0.041	0.042	0.040	0.043	22,341,250	920,455	0.0412	0.410	0.410	0.420	0.400	0.430	2,234,125	0.4120	-6.82%
2015-03-09	0	0.044	0.043	0.044	0.042	0.044	4,249,988	183,669	0.0432	0.440	0.430	0.440	0.420	0.440	424,999	0.4322	0.00%
2015-03-06	0	0.044	0.043	0.044	0.043	0.045	5,086,250	224,103	0.0441	0.440	0.430	0.440	0.430	0.450	508,625	0.4406	4.76%
2015-03-05	0	0.042	0.042	0.043	0.042	0.044	3,556,250	152,545	0.0429	0.420	0.420	0.430	0.420	0.440	355,625	0.4289	-2.33%
2015-03-04	0	0.043	0.043	0.044	0.040	0.046	28,889,250	1,231,927	0.0426	0.430	0.430	0.440	0.400	0.460	2,888,925	0.4264	4.88%
2015-03-03	0	0.041	0.040	0.041	0.040	0.042	1,020,000	41,455	0.0406	0.410	0.400	0.410	0.400	0.420	102,000	0.4064	0.00%
2015-03-02	0	0.041	0.040	0.041	0.039	0.044	14,145,988	568,753	0.0402	0.410	0.400	0.410	0.390	0.440	1,414,599	0.4021	2.50%
2015-02-27	0	0.040	0.039	0.041	0.039	0.040	5,800,000	229,690	0.0396	0.400	0.390	0.410	0.390	0.400	580,000	0.3960	0.00%
2015-02-26	0	0.040	0.040	0.041	0.039	0.040	4,900,000	194,630	0.0397	0.400	0.400	0.410	0.390	0.400	490,000	0.3972	0.00%
2015-02-25	0	0.040	0.040	0.041	0.040	0.040	2,520,000	100,800	0.0400	0.400	0.400	0.410	0.400	0.400	252,000	0.4000	0.00%
2015-02-24	0	0.040	0.040	0.041	0.040	0.041	7,910,506	318,360	0.0402	0.400	0.400	0.410	0.400	0.410	791,051	0.4025	-4.76%
2015-02-23	0	0.042	0.041	0.042	0.041	0.043	3,063,750	128,651	0.0420	0.420	0.410	0.420	0.410	0.430	306,375	0.4199	0.00%
2015-02-18	0	0.042	0.041	0.043	0.041	0.042	1,310,000	54,610	0.0417	0.420	0.410	0.430	0.410	0.420	131,000	0.4169	-2.33%
2015-02-17	0	0.043	0.041	0.043	0.040	0.044	2,880,000	122,460	0.0425	0.430	0.410	0.430	0.400	0.440	288,000	0.4252	4.88%
2015-02-16	0	0.041	0.040	0.041	0.040	0.041	2,110,000	85,855	0.0407	0.410	0.400	0.410	0.400	0.410	211,000	0.4069	-2.38%
2015-02-13	0	0.042	0.040	0.042	0.040	0.042	3,115,312	128,642	0.0413	0.420	0.400	0.420	0.400	0.420	311,531	0.4129	2.44%
2015-02-12	0	0.041	0.040	0.041	0.041	0.041	1,453,750	59,620	0.0410	0.410	0.400	0.410	0.410	0.410	145,375	0.4101	-2.38%
2015-02-11	0	0.042	0.041	0.043	0.039	0.044	13,320,000	547,020	0.0411	0.420	0.410	0.430	0.390	0.440	1,332,000	0.4107	7.69%
2015-02-10	0	0.039	0.038	0.039	0.039	0.040	3,589,988	141,179	0.0393	0.390	0.380	0.390	0.390	0.400	358,999	0.3933	-2.50%
2015-02-09	0	0.040	0.039	0.040	0.040	0.041	3,197,500	128,035	0.0400	0.400	0.390	0.400	0.400	0.410	319,750	0.4004	-4.76%
2015-02-06	0	0.042	0.040	0.042	0.040	0.043	6,000,000	249,060	0.0415	0.420	0.400	0.420	0.400	0.430	600,000	0.4151	-4.55%
2015-02-05	0	0.044	0.042	0.044	0.041	0.044	5,866,250	242,083	0.0413	0.440	0.420	0.440	0.410	0.440	586,625	0.4127	4.76%
2015-02-04	0	0.042	0.041	0.044	0.042	0.045	3,120,916	134,905	0.0432	0.420	0.410	0.440	0.420	0.450	312,092	0.4323	-4.55%
2015-02-03	0	0.044	0.043	0.045	0.043	0.044	713,994	30,461	0.0427	0.440	0.430	0.450	0.430	0.440	71,399	0.4266	-2.22%
2015-02-02	0	0.045	0.043	0.045	0.043	0.046	4,320,000	190,380	0.0441	0.450	0.430	0.450	0.430	0.460	432,000	0.4407	-2.17%
2015-01-30	0	0.046	0.045	0.046	0.044	0.047	11,824,994	541,699	0.0458	0.460	0.450	0.460	0.440	0.470	1,182,499	0.4581	-2.13%
2015-01-29	0	0.047	0.045	0.047	0.044	0.048	25,429,994	1,174,609	0.0462	0.470	0.450	0.470	0.440	0.480	2,542,999	0.4619	4.44%
2015-01-28	0	0.045	0.043	0.045	0.041	0.045	16,385,000	707,275	0.0432	0.450	0.430	0.450	0.410	0.450	1,638,500	0.4317	4.65%
2015-01-27	0	0.043	0.042	0.043	0.038	0.045	34,918,437	1,440,127	0.0412	0.430	0.420	0.430	0.380	0.450	3,491,844	0.4124	4.88%
2015-01-26	0	0.041	0.040	0.041	0.039	0.042	8,456,875	342,588	0.0405	0.410	0.400	0.410	0.390	0.420	845,688	0.4051	-2.38%
2015-01-23	0	0.042	0.041	0.042	0.040	0.043	20,206,244	816,504	0.0404	0.420	0.410	0.420	0.400	0.430	2,020,624	0.4041	-2.33%
2015-01-22	0	0.043	0.042	0.043	0.042	0.043	4,456,250	190,545	0.0428	0.430	0.420	0.430	0.420	0.430	445,625	0.4276	2.38%
2015-01-21	0	0.042	0.041	0.042	0.042	0.047	14,786,994	631,921	0.0427	0.420	0.410	0.420	0.420	0.470	1,478,699	0.4273	-6.67%
2015-01-20	0	0.045	0.043	0.045	0.043	0.048	9,260,982	412,852	0.0446	0.450	0.430	0.450	0.430	0.480	926,098	0.4458	-6.25%
2015-01-19	0	0.048	0.046	0.048	0.045	0.051	16,380,625	776,663	0.0474	0.480	0.460	0.480	0.450	0.510	1,638,062	0.4741	-4.00%
2015-01-16	0	0.050	0.048	0.050	0.047	0.051	17,456,250	846,337	0.0485	0.500	0.480	0.500	0.470	0.510	1,745,625	0.4848	6.38%
2015-01-15	0	0.047	0.046	0.047	0.046	0.050	9,780,000	463,020	0.0473	0.470	0.460	0.470	0.460	0.500	978,000	0.4734	-4.08%
2015-01-14	0	0.049	0.048	0.049	0.046	0.051	17,779,163	861,796	0.0485	0.490	0.480	0.490	0.460	0.510	1,777,916	0.4847	4.26%
2015-01-13	0	0.047	0.046	0.047	0.043	0.047	12,302,238	541,015	0.0440	0.470	0.460	0.470	0.430	0.470	1,230,224	0.4398	9.30%
2015-01-12	0	0.043	0.043	0.045	0.042	0.045	11,564,000	498,160	0.0431	0.430	0.430	0.450	0.420	0.450	1,156,400	0.4308	0.00%
2015-01-09	0	0.043	0.043	0.044	0.041	0.044	25,768,482	1,104,673	0.0429	0.430	0.430	0.440	0.410	0.440	2,576,848	0.4287	2.38%
2015-01-08	0	0.042	0.042	0.043	0.042	0.045	8,538,750	369,003	0.0432	0.420	0.420	0.430	0.420	0.450	853,875	0.4322	-6.67%
2015-01-07	0	0.045	0.044	0.045	0.042	0.045	12,420,000	542,760	0.0437	0.450	0.440	0.450	0.420	0.450	1,242,000	0.4370	4.65%
2015-01-06	0	0.043	0.043	0.044	0.042	0.045	6,391,562	277,733	0.0435	0.430	0.430	0.440	0.420	0.450	639,156	0.4345	0.00%
2015-01-05	0	0.043	0.042	0.044	0.039	0.047	40,658,738	1,771,295	0.0436	0.430	0.420	0.440	0.390	0.470	4,065,874	0.4356	7.50%
2015-01-02	0	0.040	0.039	0.041	0.039	0.041	9,396,862	372,497	0.0396	0.400	0.390	0.410	0.390	0.410	939,686	0.3964	0.00%
2014-12-31	0	0.040	0.040	0.041	0.039	0.042	23,670,000	953,700	0.0403	0.400	0.400	0.410	0.390	0.420	2,367,000	0.4029	5.26%
2014-12-30	0	0.038	0.038	0.039	0.038	0.041	13,860,000	537,360	0.0388	0.380	0.380	0.390	0.380	0.410	1,386,000	0.3877	-5.00%
2014-12-29	0	0.040	0.039	0.040	0.034	0.044	76,130,634	3,038,414	0.0399	0.400	0.390	0.400	0.340	0.440	7,613,063	0.3991	14.29%
2014-12-24	0	0.035	0.034	0.035	0.033	0.036	9,654,378	334,736	0.0347	0.350	0.340	0.350	0.330	0.360	965,438	0.3467	2.94%
2014-12-23	0	0.034	0.034	0.035	0.034	0.039	27,599,488	972,816	0.0352	0.340	0.340	0.350	0.340	0.390	2,759,949	0.3525	-2.86%
2014-12-22	0	0.035	0.035	0.037	0.029	0.039	86,413,464	2,854,785	0.0330	0.350	0.350	0.370	0.290	0.390	8,641,346	0.3304	-5.41%
2014-12-19	0	0.037	0.036	0.038	0.034	0.041	32,737,502	1,221,257	0.0373	0.370	0.360	0.380	0.340	0.410	3,273,750	0.3730	-11.90%
2014-12-18	0	0.042	0.042	0.043	0.040	0.048	32,400,562	1,362,890	0.0421	0.420	0.420	0.430	0.400	0.480	3,240,056	0.4206	-19.23%
2014-12-17	0	0.052	0.050	0.052	0.048	0.052	2,985,625	145,751	0.0488	0.520	0.500	0.520	0.480	0.520	298,562	0.4882	-1.89%
2014-12-16	0	0.053	0.048	0.053	0.048	0.053	5,135,000	253,432	0.0494	0.530	0.480	0.530	0.480	0.530	513,500	0.4935	3.92%
2014-12-15	0	0.051	0.050	0.051	0.049	0.052	4,158,750	210,453	0.0506	0.510	0.500	0.510	0.490	0.520	415,875	0.5060	-5.56%
2014-12-12	0	0.054	0.052	0.054	0.050	0.055	3,600,333	190,940	0.0530	0.540	0.520	0.540	0.500	0.550	360,033	0.5303	-3.57%
2014-12-11	0	0.056	0.053	0.056	0.048	0.056	5,251,500	272,330	0.0519	0.560	0.530	0.560	0.480	0.560	525,150	0.5186	7.69%
2014-12-10	0	0.052	0.049	0.052	0.048	0.057	8,253,743	418,429	0.0507	0.520	0.490	0.520	0.480	0.570	825,374	0.5070	1.96%
2014-12-09	0	0.051	0.051	0.056	0.051	0.069	33,003,831	2,061,896	0.0625	0.510	0.510	0.560	0.510	0.690	3,300,383	0.6247	-15.00%
2014-12-08	0	0.060	0.060	0.061	0.056	0.065	7,451,750	449,664	0.0603	0.600	0.600	0.610	0.560	0.650	745,175	0.6034	-4.76%
2014-12-05	0	0.063	0.063	0.064	0.062	0.065	3,566,822	222,192	0.0623	0.630	0.630	0.640	0.620	0.650	356,682	0.6229	-1.56%
2014-12-04	0	0.064	0.062	0.064	0.061	0.065	7,534,962	468,144	0.0621	0.640	0.620	0.640	0.610	0.650	753,496	0.6213	3.23%
2014-12-03	0	0.062	0.062	0.065	0.059	0.067	8,629,333	535,683	0.0621	0.620	0.620	0.650	0.590	0.670	862,933	0.6208	-3.13%
2014-12-02	0	0.064	0.063	0.064	0.060	0.067	14,544,376	911,936	0.0627	0.640	0.630	0.640	0.600	0.670	1,454,438	0.6270	-3.03%
2014-12-01	0	0.066	0.066	0.067	0.064	0.069	6,116,000	403,122	0.0659	0.660	0.660	0.670	0.640	0.690	611,600	0.6591	-5.71%
2014-11-28	0	0.070	0.070	0.072	0.070	0.075	5,451,750	388,813	0.0713	0.700	0.700	0.720	0.700	0.750	545,175	0.7132	-6.67%
2014-11-27	0	0.075	0.073	0.075	0.069	0.077	6,062,500	441,136	0.0728	0.750	0.730	0.750	0.690	0.770	606,250	0.7276	5.63%
2014-11-26	0	0.071	0.070	0.072	0.068	0.075	7,832,000	555,188	0.0709	0.710	0.700	0.720	0.680	0.750	783,200	0.7089	-6.58%
2014-11-25	0	0.076	0.074	0.075	0.064	0.084	15,758,750	1,148,047	0.0729	0.760	0.740	0.750	0.640	0.840	1,575,875	0.7285	2.70%
2014-11-24	0	0.074	0.073	0.075	0.072	0.091	29,926,750	2,358,354	0.0788	0.740	0.730	0.750	0.720	0.910	2,992,675	0.7880	-17.78%
2014-11-21	0	0.090	0.087	0.090	0.079	0.097	51,246,393	4,391,730	0.0857	0.900	0.870	0.900	0.790	0.970	5,124,639	0.8570	-6.25%
2014-11-20	0	0.096	0.096	0.097	0.091	0.148	325,080,487	39,213,948	0.1206	0.960	0.960	0.970	0.910	1.480	32,508,049	1.2063	89.79%
2014-11-19	0	0.149	0.149	0.151	0.132	0.153	40,992,964	5,791,534	0.1413	0.506	0.506	0.513	0.448	0.519	12,075,028	0.4796	12.03%
2014-11-18	0	0.133	0.131	0.134	0.126	0.135	11,221,643	1,474,063	0.1314	0.452	0.445	0.455	0.428	0.458	3,305,486	0.4459	3.91%
2014-11-17	0	0.128	0.128	0.129	0.123	0.131	7,262,000	923,606	0.1272	0.435	0.435	0.438	0.418	0.445	2,139,120	0.4318	0.00%
2014-11-14	0	0.128	0.128	0.129	0.120	0.129	6,853,750	863,947	0.1261	0.435	0.435	0.438	0.407	0.438	2,018,864	0.4279	7.56%
2014-11-13	0	0.119	0.117	0.121	0.115	0.127	7,157,000	852,281	0.1191	0.404	0.397	0.411	0.390	0.431	2,108,190	0.4043	-1.65%
2014-11-12	0	0.121	0.120	0.121	0.118	0.123	1,386,500	168,069	0.1212	0.411	0.407	0.411	0.401	0.418	408,412	0.4115	-1.63%
2014-11-11	0	0.123	0.123	0.125	0.115	0.126	10,656,875	1,303,975	0.1224	0.418	0.418	0.424	0.390	0.428	3,139,126	0.4154	6.96%
2014-11-10	0	0.115	0.115	0.120	0.115	0.117	2,633,750	306,627	0.1164	0.390	0.390	0.407	0.390	0.397	775,806	0.3952	-1.71%
2014-11-07	0	0.117	0.115	0.117	0.117	0.124	3,911,500	461,740	0.1180	0.397	0.390	0.397	0.397	0.421	1,152,185	0.4008	-4.10%
2014-11-06	0	0.122	0.122	0.123	0.107	0.122	12,235,750	1,447,333	0.1183	0.414	0.414	0.418	0.363	0.414	3,604,204	0.4016	12.96%
2014-11-05	0	0.108	0.106	0.108	0.106	0.108	2,549,250	271,001	0.1063	0.367	0.360	0.367	0.360	0.367	750,916	0.3609	-0.92%
2014-11-04	0	0.109	0.108	0.109	0.108	0.109	2,929,581	318,623	0.1088	0.370	0.367	0.370	0.367	0.370	862,947	0.3692	0.93%
2014-11-03	0	0.108	0.108	0.110	0.107	0.108	729,000	77,530	0.1064	0.367	0.367	0.373	0.363	0.367	214,737	0.3610	-0.92%
2014-10-31	0	0.109	0.107	0.109	0.105	0.109	704,657	75,227	0.1068	0.370	0.363	0.370	0.356	0.370	207,566	0.3624	0.93%
2014-10-30	0	0.108	0.107	0.108	0.106	0.110	3,378,916	362,022	0.1071	0.367	0.363	0.367	0.360	0.373	995,305	0.3637	-0.92%
2014-10-29	0	0.109	0.108	0.110	0.106	0.115	10,621,750	1,168,156	0.1100	0.370	0.367	0.373	0.360	0.390	3,128,779	0.3734	-5.22%
2014-10-28	0	0.115	0.115	0.117	0.115	0.118	475,500	55,117	0.1159	0.390	0.390	0.397	0.390	0.401	140,065	0.3935	0.00%
2014-10-27	0	0.115	0.115	0.119	0.115	0.116	478,750	55,247	0.1154	0.390	0.390	0.404	0.390	0.394	141,022	0.3918	-1.71%
2014-10-24	0	0.117	0.116	0.117	0.116	0.120	2,002,000	233,909	0.1168	0.397	0.394	0.397	0.394	0.407	589,716	0.3966	0.86%
2014-10-23	0	0.116	0.115	0.118	0.115	0.119	310,000	36,100	0.1165	0.394	0.390	0.401	0.390	0.404	91,315	0.3953	-1.69%
2014-10-22	0	0.118	0.117	0.118	0.115	0.119	557,187	64,419	0.1156	0.401	0.397	0.401	0.390	0.404	164,127	0.3925	-0.84%
2014-10-21	0	0.119	0.118	0.120	0.118	0.120	1,443,500	171,545	0.1188	0.404	0.401	0.407	0.401	0.407	425,202	0.4034	0.85%
2014-10-20	0	0.118	0.116	0.120	0.116	0.120	2,927,191	345,892	0.1182	0.401	0.394	0.407	0.394	0.407	862,243	0.4012	1.72%
2014-10-17	0	0.116	0.115	0.118	0.114	0.120	3,326,000	387,876	0.1166	0.394	0.390	0.401	0.387	0.407	979,718	0.3959	0.87%
2014-10-16	0	0.115	0.115	0.118	0.114	0.116	480,000	54,940	0.1145	0.390	0.390	0.401	0.387	0.394	141,390	0.3886	-0.86%
2014-10-15	0	0.116	0.116	0.118	0.116	0.119	1,207,250	139,968	0.1159	0.394	0.394	0.401	0.394	0.404	355,612	0.3936	-1.69%
2014-10-14	0	0.118	0.118	0.120	0.114	0.122	4,441,520	525,530	0.1183	0.401	0.401	0.407	0.387	0.414	1,308,309	0.4017	-3.28%
2014-10-13	0	0.122	0.121	0.125	0.115	0.126	10,388,666	1,258,503	0.1211	0.414	0.411	0.424	0.390	0.428	3,060,121	0.4113	1.67%
2014-10-10	0	0.120	0.120	0.124	0.119	0.130	15,440,500	1,879,671	0.1217	0.407	0.407	0.421	0.404	0.441	4,548,207	0.4133	-9.77%
2014-10-09	0	0.133	0.133	0.134	0.128	0.142	712,437	95,940	0.1347	0.452	0.452	0.455	0.435	0.482	209,858	0.4572	-1.48%
2014-10-08	0	0.135	0.131	0.135	0.127	0.135	378,750	50,017	0.1321	0.458	0.445	0.458	0.431	0.458	111,566	0.4483	0.75%
2014-10-07	0	0.134	0.130	0.134	0.129	0.140	1,377,500	182,243	0.1323	0.455	0.441	0.455	0.438	0.475	405,761	0.4491	3.88%
2014-10-06	0	0.129	0.129	0.134	0.128	0.140	429,000	54,902	0.1280	0.438	0.438	0.455	0.435	0.475	126,368	0.4345	0.78%
2014-10-03	0	0.128	0.126	0.129	0.123	0.130	1,444,375	184,720	0.1279	0.435	0.428	0.438	0.418	0.441	425,460	0.4342	-0.78%
2014-09-30	0	0.129	0.126	0.129	0.124	0.131	3,556,250	449,137	0.1263	0.438	0.428	0.438	0.421	0.445	1,047,541	0.4288	-2.27%
2014-09-29	0	0.132	0.129	0.132	0.123	0.134	3,583,662	465,636	0.1299	0.448	0.438	0.448	0.418	0.455	1,055,616	0.4411	-5.04%
2014-09-26	0	0.139	0.137	0.141	0.136	0.139	1,639,498	225,748	0.1377	0.472	0.465	0.479	0.462	0.472	482,936	0.4674	0.00%
2014-09-25	0	0.139	0.136	0.141	0.135	0.143	5,289,625	729,323	0.1379	0.472	0.462	0.479	0.458	0.485	1,558,130	0.4681	-4.14%
2014-09-24	0	0.145	0.141	0.146	0.138	0.146	5,588,500	795,472	0.1423	0.492	0.479	0.496	0.468	0.496	1,646,168	0.4832	-2.68%
2014-09-23	0	0.149	0.147	0.150	0.143	0.149	1,841,250	269,138	0.1462	0.506	0.499	0.509	0.485	0.506	542,365	0.4962	4.20%
2014-09-22	0	0.143	0.143	0.148	0.141	0.167	31,576,250	4,925,291	0.1560	0.485	0.485	0.502	0.479	0.567	9,301,208	0.5295	-1.38%
2014-09-19	0	0.145	0.142	0.145	0.140	0.145	5,095,687	726,387	0.1425	0.492	0.482	0.492	0.475	0.492	1,501,003	0.4839	-0.68%
2014-09-18	0	0.146	0.143	0.144	0.136	0.155	19,533,417	2,879,297	0.1474	0.496	0.485	0.489	0.462	0.526	5,753,830	0.5004	5.80%
2014-09-17	0	0.138	0.138	0.143	0.133	0.145	14,789,875	2,085,830	0.1410	0.468	0.468	0.485	0.452	0.492	4,356,556	0.4788	-0.72%
2014-09-16	0	0.139	0.139	0.140	0.120	0.159	21,324,000	2,955,146	0.1386	0.472	0.472	0.475	0.407	0.540	6,281,271	0.4705	15.83%
2014-09-15	0	0.120	0.116	0.120	0.115	0.120	1,337,511	156,117	0.1167	0.407	0.394	0.407	0.390	0.407	393,982	0.3963	3.45%
2014-09-12	0	0.116	0.116	0.118	0.115	0.119	1,015,000	117,300	0.1156	0.394	0.394	0.401	0.390	0.404	298,982	0.3923	2.65%
2014-09-11	0	0.113	0.111	0.116	0.111	0.116	547,500	61,450	0.1122	0.384	0.377	0.394	0.377	0.394	161,273	0.3810	-1.74%
2014-09-10	0	0.115	0.111	0.116	0.110	0.115	562,500	62,482	0.1111	0.390	0.377	0.394	0.373	0.390	165,692	0.3771	-0.86%
2014-09-08	0	0.116	0.112	0.116	0.111	0.116	678,750	76,191	0.1123	0.394	0.380	0.394	0.377	0.394	199,935	0.3811	3.57%
2014-09-05	0	0.112	0.112	0.119	0.110	0.114	534,583	59,076	0.1105	0.380	0.380	0.404	0.373	0.387	157,469	0.3752	-5.08%
2014-09-04	0	0.118	0.114	0.118	0.115	0.118	6,340,000	729,970	0.1151	0.401	0.387	0.401	0.390	0.401	1,867,532	0.3909	2.61%
2014-09-03	0	0.115	0.115	0.118	0.114	0.118	1,145,250	132,453	0.1157	0.390	0.390	0.401	0.387	0.401	337,349	0.3926	1.77%
2014-09-02	0	0.113	0.113	0.116	0.113	0.114	823,124	93,051	0.1130	0.384	0.384	0.394	0.384	0.387	242,462	0.3838	1.80%
2014-09-01	0	0.111	0.111	0.115	0.110	0.111	302,500	33,527	0.1108	0.377	0.377	0.390	0.373	0.377	89,105	0.3763	-4.31%
2014-08-29	0	0.116	0.116	0.119	0.115	0.120	1,180,000	137,720	0.1167	0.394	0.394	0.404	0.390	0.407	347,585	0.3962	5.45%
2014-08-28	0	0.110	0.110	0.118	0.110	0.120	1,340,000	152,410	0.1137	0.373	0.373	0.401	0.373	0.407	394,715	0.3861	-2.65%
2014-08-27	0	0.113	0.108	0.117	0.105	0.118	1,965,125	223,702	0.1138	0.384	0.367	0.397	0.356	0.401	578,854	0.3865	4.63%
2014-08-26	0	0.108	0.108	0.115	0.108	0.109	2,367,500	256,192	0.1082	0.367	0.367	0.390	0.367	0.370	697,379	0.3674	-0.92%
2014-08-25	0	0.109	0.109	0.111	0.109	0.110	1,006,062	109,256	0.1086	0.370	0.370	0.377	0.370	0.373	296,349	0.3687	-4.39%
2014-08-22	0	0.114	0.112	0.115	0.111	0.114	707,500	79,442	0.1123	0.387	0.380	0.390	0.377	0.387	208,404	0.3812	2.70%
2014-08-21	0	0.111	0.110	0.113	0.110	0.118	981,250	109,645	0.1117	0.377	0.373	0.384	0.373	0.401	289,040	0.3793	-2.63%
2014-08-20	0	0.114	0.111	0.115	0.110	0.118	1,563,250	176,017	0.1126	0.387	0.377	0.390	0.373	0.401	460,476	0.3822	-1.72%
2014-08-19	0	0.116	0.111	0.118	0.111	0.119	1,176,159	133,271	0.1133	0.394	0.377	0.401	0.377	0.404	346,453	0.3847	0.00%
2014-08-18	0	0.116	0.116	0.118	0.108	0.114	4,219,783	462,377	0.1096	0.394	0.394	0.401	0.367	0.387	1,242,994	0.3720	0.87%
2014-08-15	0	0.115	0.114	0.119	0.115	0.119	3,022,500	353,785	0.1171	0.390	0.387	0.404	0.390	0.404	890,318	0.3974	-3.36%
2014-08-14	0	0.119	0.118	0.125	0.119	0.122	1,490,622	180,572	0.1211	0.404	0.401	0.424	0.404	0.414	439,083	0.4112	-4.80%
2014-08-13	0	0.125	0.120	0.126	0.115	0.125	1,130,000	138,913	0.1229	0.424	0.407	0.428	0.390	0.424	332,857	0.4173	0.00%
2014-08-12	0	0.125	0.125	0.127	0.120	0.127	1,333,750	165,129	0.1238	0.424	0.424	0.431	0.407	0.431	392,874	0.4203	0.00%
2014-08-11	0	0.125	0.116	0.125	0.110	0.125	3,469,750	399,906	0.1153	0.424	0.394	0.424	0.373	0.424	1,022,061	0.3913	4.17%
2014-08-08	0	0.120	0.119	0.126	0.120	0.126	185,000	22,527	0.1218	0.407	0.404	0.428	0.407	0.428	54,494	0.4134	0.84%
2014-08-07	0	0.119	0.116	0.122	0.116	0.119	418,000	48,470	0.1160	0.404	0.394	0.414	0.394	0.404	123,128	0.3937	0.00%
2014-08-06	0	0.119	0.119	0.122	0.117	0.118	1,293,000	151,260	0.1170	0.404	0.404	0.414	0.397	0.401	380,871	0.3971	-0.83%
2014-08-05	0	0.120	0.120	0.121	0.120	0.122	3,242,500	391,637	0.1208	0.407	0.407	0.411	0.407	0.414	955,122	0.4100	-4.00%
2014-08-04	0	0.125	0.122	0.126	0.121	0.128	3,216,250	402,586	0.1252	0.424	0.414	0.428	0.411	0.435	947,390	0.4249	-3.85%
2014-08-01	0	0.130	0.127	0.133	0.127	0.130	2,666,250	340,905	0.1279	0.441	0.431	0.452	0.431	0.441	785,380	0.4341	0.00%
2014-07-31	0	0.130	0.128	0.132	0.128	0.130	1,809,937	233,928	0.1292	0.441	0.435	0.448	0.435	0.441	533,141	0.4388	-2.26%
2014-07-30	0	0.133	0.133	0.135	0.131	0.134	2,182,500	286,520	0.1313	0.452	0.452	0.458	0.445	0.455	642,885	0.4457	0.00%
2014-07-29	0	0.133	0.132	0.133	0.130	0.134	5,116,500	676,385	0.1322	0.452	0.448	0.452	0.441	0.455	1,507,134	0.4488	-2.92%
2014-07-28	0	0.137	0.133	0.137	0.129	0.139	4,567,250	600,163	0.1314	0.465	0.452	0.465	0.438	0.472	1,345,345	0.4461	-0.72%
2014-07-25	0	0.138	0.135	0.141	0.133	0.145	3,148,250	435,267	0.1383	0.468	0.458	0.479	0.452	0.492	927,359	0.4694	5.34%
2014-07-24	0	0.131	0.131	0.140	0.130	0.136	2,487,000	331,866	0.1334	0.445	0.445	0.475	0.441	0.462	732,579	0.4530	-4.38%
2014-07-23	0	0.137	0.137	0.143	0.136	0.140	1,191,250	163,517	0.1373	0.465	0.465	0.485	0.462	0.475	350,899	0.4660	-2.84%
2014-07-22	0	0.141	0.140	0.144	0.141	0.141	590,000	82,970	0.1406	0.479	0.475	0.489	0.479	0.479	173,792	0.4774	-2.08%
2014-07-21	0	0.144	0.139	0.145	0.137	0.146	1,804,125	251,404	0.1393	0.489	0.472	0.492	0.465	0.496	531,429	0.4731	-1.37%
2014-07-18	0	0.146	0.145	0.147	0.140	0.148	7,086,250	1,019,991	0.1439	0.496	0.492	0.499	0.475	0.502	2,087,350	0.4887	-2.01%
2014-07-17	0	0.149	0.139	0.150	0.132	0.149	11,923,919	1,660,522	0.1393	0.506	0.472	0.509	0.448	0.506	3,512,350	0.4728	12.88%
2014-07-16	0	0.132	0.132	0.135	0.123	0.140	5,273,750	698,040	0.1324	0.448	0.448	0.458	0.418	0.475	1,553,454	0.4493	1.54%
2014-07-15	0	0.130	0.121	0.130	0.120	0.130	1,705,822	217,985	0.1278	0.441	0.411	0.441	0.407	0.441	502,473	0.4338	4.84%
2014-07-14	0	0.124	0.118	0.125	0.117	0.126	4,117,081	501,677	0.1219	0.421	0.401	0.424	0.397	0.428	1,212,741	0.4137	-6.06%
2014-07-11	0	0.132	0.131	0.132	0.124	0.133	3,661,250	464,672	0.1269	0.448	0.445	0.448	0.421	0.452	1,078,470	0.4309	-0.75%
2014-07-10	0	0.133	0.132	0.134	0.125	0.133	1,722,763	219,380	0.1273	0.452	0.448	0.455	0.424	0.452	507,463	0.4323	1.53%
2014-07-09	0	0.131	0.128	0.132	0.126	0.134	5,073,750	652,770	0.1287	0.445	0.435	0.448	0.428	0.455	1,494,541	0.4368	-2.24%
2014-07-08	0	0.134	0.134	0.138	0.126	0.142	3,185,395	435,664	0.1368	0.455	0.455	0.468	0.428	0.482	938,301	0.4643	0.75%
2014-07-07	0	0.133	0.130	0.133	0.125	0.136	5,974,562	772,257	0.1293	0.452	0.441	0.452	0.424	0.462	1,759,887	0.4388	2.31%
2014-07-04	0	0.130	0.128	0.134	0.122	0.160	69,234,312	10,144,713	0.1465	0.441	0.435	0.455	0.414	0.543	20,393,896	0.4974	7.44%
2014-07-03	0	0.121	0.119	0.121	0.112	0.121	6,525,000	764,372	0.1171	0.411	0.404	0.411	0.380	0.411	1,922,026	0.3977	2.54%
2014-07-02	0	0.118	0.115	0.118	0.110	0.118	4,022,250	456,978	0.1136	0.401	0.390	0.401	0.373	0.401	1,184,808	0.3857	2.61%
2014-06-30	0	0.115	0.111	0.115	0.106	0.115	2,068,125	232,042	0.1122	0.390	0.377	0.390	0.360	0.390	609,194	0.3809	6.48%
2014-06-27	0	0.108	0.108	0.111	0.106	0.109	496,832	52,934	0.1065	0.367	0.367	0.377	0.360	0.370	146,349	0.3617	-0.92%
2014-06-26	0	0.109	0.106	0.110	0.102	0.109	1,173,750	125,890	0.1073	0.370	0.360	0.373	0.346	0.370	345,744	0.3641	2.83%
2014-06-25	0	0.106	0.105	0.106	0.102	0.111	3,845,831	411,838	0.1071	0.360	0.356	0.360	0.346	0.377	1,132,841	0.3635	-4.50%
2014-06-24	0	0.111	0.110	0.111	0.110	0.119	11,787,916	1,353,177	0.1148	0.377	0.373	0.377	0.373	0.404	3,472,289	0.3897	0.91%
2014-06-23	0	0.110	0.109	0.114	0.100	0.118	32,997,165	3,701,747	0.1122	0.373	0.370	0.387	0.339	0.401	9,719,758	0.3808	11.11%
2014-06-20	0	0.099	0.095	0.099	0.091	0.100	3,260,000	305,487	0.0937	0.336	0.323	0.336	0.309	0.339	960,277	0.3181	5.32%
2014-06-19	0	0.094	0.092	0.095	0.091	0.094	562,625	51,064	0.0908	0.319	0.312	0.323	0.309	0.319	165,729	0.3081	0.00%
2014-06-18	0	0.094	0.092	0.094	0.087	0.094	2,216,025	200,537	0.0905	0.319	0.312	0.319	0.295	0.319	652,760	0.3072	3.30%
2014-06-17	0	0.091	0.090	0.094	0.091	0.096	1,156,000	106,888	0.0925	0.309	0.306	0.319	0.309	0.326	340,515	0.3139	-5.21%
2014-06-16	0	0.096	0.093	0.096	0.090	0.096	1,691,250	157,990	0.0934	0.326	0.316	0.326	0.306	0.326	498,180	0.3171	-1.03%
2014-06-13	0	0.097	0.094	0.097	0.093	0.097	1,598,750	151,320	0.0946	0.329	0.319	0.329	0.316	0.329	470,933	0.3213	2.11%
2014-06-12	0	0.095	0.095	0.097	0.093	0.099	646,997	61,405	0.0949	0.323	0.323	0.329	0.316	0.336	190,582	0.3222	-3.06%
2014-06-11	0	0.098	0.093	0.098	0.088	0.098	2,628,375	247,954	0.0943	0.333	0.316	0.333	0.299	0.333	774,223	0.3203	7.69%
2014-06-10	0	0.091	0.091	0.093	0.090	0.093	3,081,250	281,856	0.0915	0.309	0.309	0.316	0.306	0.316	907,624	0.3105	-2.15%
2014-06-09	0	0.093	0.092	0.098	0.090	0.101	6,244,000	580,787	0.0930	0.316	0.312	0.333	0.306	0.343	1,839,254	0.3158	-2.11%
2014-06-06	0	0.095	0.095	0.099	0.095	0.101	6,187,062	600,639	0.0971	0.323	0.323	0.336	0.323	0.343	1,822,482	0.3296	-5.94%
2014-06-05	0	0.101	0.098	0.102	0.097	0.102	5,989,498	599,292	0.1001	0.343	0.333	0.346	0.329	0.346	1,764,287	0.3397	5.21%
2014-06-04	0	0.096	0.096	0.101	0.095	0.102	8,224,750	803,467	0.0977	0.326	0.326	0.343	0.323	0.346	2,422,711	0.3316	-4.95%
2014-06-03	0	0.101	0.101	0.105	0.095	0.116	14,037,500	1,499,582	0.1068	0.343	0.343	0.356	0.323	0.394	4,134,934	0.3627	-5.61%
2014-05-30	0	0.107	0.103	0.107	0.089	0.109	62,294,832	6,404,270	0.1028	0.363	0.350	0.363	0.302	0.370	18,349,779	0.3490	15.05%
2014-05-29	0	0.093	0.092	0.094	0.080	0.098	29,398,252	2,695,068	0.0917	0.316	0.312	0.319	0.272	0.333	8,659,650	0.3112	13.41%
2014-05-28	0	0.082	0.081	0.082	0.073	0.093	25,619,756	2,221,543	0.0867	0.278	0.275	0.278	0.248	0.316	7,546,643	0.2944	10.81%
2014-05-27	0	0.074	0.074	0.076	0.073	0.075	1,614,500	119,352	0.0739	0.251	0.251	0.258	0.248	0.255	475,573	0.2510	2.78%
2014-05-26	0	0.072	0.070	0.072	0.069	0.072	1,572,000	111,426	0.0709	0.244	0.238	0.244	0.234	0.244	463,054	0.2406	0.00%
2014-05-23	0	0.072	0.068	0.072	0.065	0.072	1,130,000	77,880	0.0689	0.244	0.231	0.244	0.221	0.244	332,857	0.2340	5.88%
2014-05-22	0	0.068	0.068	0.070	0.064	0.071	1,675,000	110,725	0.0661	0.231	0.231	0.238	0.217	0.241	493,394	0.2244	-1.45%
2014-05-21	0	0.069	0.066	0.069	0.065	0.073	5,532,750	370,267	0.0669	0.234	0.224	0.234	0.221	0.248	1,629,746	0.2272	-1.43%
2014-05-20	0	0.070	0.069	0.070	0.070	0.074	3,467,625	248,936	0.0718	0.238	0.234	0.238	0.238	0.251	1,021,436	0.2437	-5.41%
2014-05-19	0	0.074	0.073	0.074	0.073	0.076	2,686,000	199,137	0.0741	0.251	0.248	0.251	0.248	0.258	791,197	0.2517	-3.90%
2014-05-16	0	0.077	0.075	0.077	0.074	0.077	3,313,125	252,387	0.0762	0.261	0.255	0.261	0.251	0.261	975,925	0.2586	1.32%
2014-05-15	0	0.076	0.075	0.078	0.075	0.078	1,430,802	106,988	0.0748	0.258	0.255	0.265	0.255	0.265	421,462	0.2538	-2.56%
2014-05-14	0	0.078	0.077	0.078	0.077	0.080	7,226,247	560,242	0.0775	0.265	0.261	0.265	0.261	0.272	2,128,588	0.2632	-2.50%
2014-05-13	0	0.080	0.080	0.082	0.079	0.086	5,473,500	452,242	0.0826	0.272	0.272	0.278	0.268	0.292	1,612,293	0.2805	1.27%
2014-05-12	0	0.079	0.079	0.083	0.077	0.079	4,341,875	338,936	0.0781	0.268	0.268	0.282	0.261	0.268	1,278,958	0.2650	0.00%
2014-05-09	0	0.079	0.079	0.081	0.077	0.081	2,739,541	215,775	0.0788	0.268	0.268	0.275	0.261	0.275	806,969	0.2674	-4.82%
2014-05-08	0	0.083	0.080	0.083	0.078	0.085	5,139,250	421,717	0.0821	0.282	0.272	0.282	0.265	0.289	1,513,835	0.2786	3.75%
2014-05-07	0	0.080	0.080	0.082	0.074	0.082	5,718,750	454,723	0.0795	0.272	0.272	0.278	0.251	0.278	1,684,535	0.2699	-2.44%
2014-05-05	0	0.082	0.079	0.082	0.073	0.089	6,263,124	503,532	0.0804	0.278	0.268	0.278	0.248	0.302	1,844,887	0.2729	10.81%
2014-05-02	0	0.074	0.074	0.076	0.074	0.079	9,804,937	736,358	0.0751	0.251	0.251	0.258	0.251	0.268	2,888,176	0.2550	-7.50%
2014-04-30	0	0.080	0.080	0.081	0.078	0.084	7,050,250	557,028	0.0790	0.272	0.272	0.275	0.265	0.285	2,076,746	0.2682	-5.88%
2014-04-29	0	0.085	0.083	0.085	0.083	0.086	1,907,916	159,859	0.0838	0.289	0.282	0.289	0.282	0.292	562,002	0.2844	-4.49%
2014-04-28	0	0.089	0.086	0.089	0.085	0.095	5,884,166	524,446	0.0891	0.302	0.292	0.302	0.289	0.323	1,733,260	0.3026	-1.11%
2014-04-25	0	0.090	0.091	0.092	0.086	0.102	9,985,750	911,131	0.0912	0.306	0.309	0.312	0.292	0.346	2,941,437	0.3098	2.27%
2014-04-24	0	0.088	0.088	0.089	0.084	0.088	2,062,708	178,555	0.0866	0.299	0.299	0.302	0.285	0.299	607,598	0.2939	1.15%
2014-04-23	0	0.087	0.086	0.090	0.082	0.090	3,295,000	284,865	0.0865	0.295	0.292	0.306	0.278	0.306	970,586	0.2935	-4.40%
2014-04-22	0	0.091	0.091	0.092	0.090	0.094	1,855,187	169,938	0.0916	0.309	0.309	0.312	0.306	0.319	546,470	0.3110	0.00%
2014-04-17	0	0.091	0.091	0.092	0.088	0.096	1,381,148	123,499	0.0894	0.309	0.309	0.312	0.299	0.326	406,836	0.3036	-4.21%
2014-04-16	0	0.095	0.093	0.100	0.093	0.095	422,083	39,480	0.0935	0.323	0.316	0.339	0.316	0.323	124,330	0.3175	-1.04%
2014-04-15	0	0.096	0.092	0.097	0.091	0.099	1,933,125	178,954	0.0926	0.326	0.312	0.329	0.309	0.336	569,428	0.3143	5.49%
2014-04-14	0	0.091	0.095	0.097	0.091	0.101	4,012,610	393,155	0.0980	0.309	0.323	0.329	0.309	0.343	1,181,968	0.3326	-11.65%
2014-04-11	0	0.103	0.103	0.104	0.101	0.105	3,115,312	318,311	0.1022	0.350	0.350	0.353	0.343	0.356	917,657	0.3469	0.98%
2014-04-10	0	0.102	0.103	0.108	0.102	0.110	3,200,415	340,130	0.1063	0.346	0.350	0.367	0.346	0.373	942,725	0.3608	-6.42%
2014-04-09	0	0.109	0.108	0.109	0.108	0.118	2,601,666	289,604	0.1113	0.370	0.367	0.370	0.367	0.401	766,356	0.3779	-4.39%
2014-04-08	0	0.114	0.114	0.119	0.113	0.138	7,376,250	903,537	0.1225	0.387	0.387	0.404	0.384	0.468	2,172,773	0.4158	0.77%
2014-04-07	0	0.149	0.144	0.149	0.143	0.149	6,992,500	1,025,303	0.1466	0.384	0.371	0.384	0.369	0.384	2,712,932	0.3779	1.36%
2014-04-04	0	0.147	0.145	0.147	0.144	0.152	4,762,082	711,502	0.1494	0.379	0.374	0.379	0.371	0.392	1,847,580	0.3851	-1.34%
2014-04-03	0	0.149	0.147	0.149	0.146	0.149	1,254,062	184,402	0.1470	0.384	0.379	0.384	0.376	0.384	486,548	0.3790	2.05%
2014-04-02	0	0.146	0.146	0.148	0.145	0.149	2,942,500	430,056	0.1462	0.376	0.376	0.381	0.374	0.384	1,141,624	0.3767	-1.35%
2014-04-01	0	0.148	0.147	0.149	0.141	0.148	3,969,791	571,700	0.1440	0.381	0.379	0.384	0.363	0.381	1,540,189	0.3712	2.78%
2014-03-31	0	0.144	0.144	0.145	0.144	0.147	1,097,500	159,436	0.1453	0.371	0.371	0.374	0.371	0.379	425,805	0.3744	-4.00%
2014-03-28	0	0.150	0.147	0.150	0.145	0.150	1,085,833	158,674	0.1461	0.387	0.379	0.387	0.374	0.387	421,279	0.3766	2.04%
2014-03-27	0	0.147	0.147	0.149	0.145	0.150	1,810,000	265,790	0.1468	0.379	0.379	0.384	0.374	0.387	702,239	0.3785	-3.29%
2014-03-26	0	0.152	0.149	0.152	0.147	0.152	1,815,000	270,925	0.1493	0.392	0.384	0.392	0.379	0.392	704,179	0.3847	2.70%
2014-03-25	0	0.148	0.148	0.149	0.147	0.149	1,663,750	244,915	0.1472	0.381	0.381	0.384	0.379	0.384	645,498	0.3794	-0.67%
2014-03-24	0	0.149	0.148	0.149	0.147	0.152	1,142,041	170,874	0.1496	0.384	0.381	0.384	0.379	0.392	443,086	0.3856	-0.67%
2014-03-21	0	0.150	0.150	0.152	0.147	0.152	5,507,083	822,779	0.1494	0.387	0.387	0.392	0.379	0.392	2,136,624	0.3851	-1.32%
2014-03-20	0	0.152	0.152	0.155	0.147	0.155	6,096,874	926,319	0.1519	0.392	0.392	0.400	0.379	0.400	2,365,450	0.3916	3.40%
2014-03-19	0	0.147	0.146	0.147	0.145	0.147	920,269	133,858	0.1455	0.379	0.376	0.379	0.374	0.379	357,044	0.3749	-0.68%
2014-03-18	0	0.148	0.147	0.149	0.147	0.150	2,405,625	357,045	0.1484	0.381	0.379	0.384	0.379	0.387	933,328	0.3826	0.00%
2014-03-17	0	0.148	0.148	0.150	0.145	0.152	2,602,708	382,989	0.1472	0.381	0.381	0.387	0.374	0.392	1,009,792	0.3793	-0.67%
2014-03-14	0	0.149	0.147	0.149	0.145	0.153	5,135,670	760,099	0.1480	0.384	0.379	0.384	0.374	0.394	1,992,524	0.3815	3.47%
2014-03-13	0	0.144	0.144	0.147	0.144	0.150	2,887,123	424,467	0.1470	0.371	0.371	0.379	0.371	0.387	1,120,139	0.3789	-3.36%
2014-03-12	0	0.149	0.149	0.150	0.147	0.150	2,501,250	371,742	0.1486	0.384	0.384	0.387	0.379	0.387	970,429	0.3831	-0.67%
2014-03-11	0	0.150	0.148	0.152	0.145	0.150	2,563,750	380,480	0.1484	0.387	0.381	0.392	0.374	0.387	994,677	0.3825	3.45%
2014-03-10	0	0.145	0.145	0.149	0.145	0.155	1,641,458	242,535	0.1478	0.374	0.374	0.384	0.374	0.400	636,849	0.3808	-3.33%
2014-03-07	0	0.150	0.149	0.151	0.150	0.155	3,310,000	499,265	0.1508	0.387	0.384	0.389	0.387	0.400	1,284,205	0.3888	0.67%
2014-03-06	0	0.149	0.149	0.152	0.148	0.152	2,086,625	311,169	0.1491	0.384	0.384	0.392	0.381	0.392	809,563	0.3844	-2.61%
2014-03-05	0	0.153	0.153	0.154	0.151	0.165	7,564,583	1,188,313	0.1571	0.394	0.394	0.397	0.389	0.425	2,934,888	0.4049	-3.77%
2014-03-04	0	0.159	0.157	0.161	0.144	0.172	15,935,833	2,504,416	0.1572	0.410	0.405	0.415	0.371	0.443	6,182,744	0.4051	13.57%
2014-03-03	0	0.140	0.139	0.142	0.138	0.141	3,934,583	549,818	0.1397	0.361	0.358	0.366	0.356	0.363	1,526,530	0.3602	-2.10%
2014-02-28	0	0.143	0.143	0.145	0.142	0.150	7,286,250	1,055,572	0.1449	0.369	0.369	0.374	0.366	0.387	2,826,901	0.3734	-4.67%
2014-02-27	0	0.150	0.150	0.154	0.148	0.156	1,201,666	180,373	0.1501	0.387	0.387	0.397	0.381	0.402	466,219	0.3869	0.00%
2014-02-26	0	0.150	0.150	0.153	0.148	0.150	458,750	68,130	0.1485	0.387	0.387	0.394	0.381	0.387	177,985	0.3828	-1.96%
2014-02-25	0	0.153	0.149	0.154	0.146	0.156	2,480,000	378,196	0.1525	0.394	0.384	0.397	0.376	0.402	962,184	0.3931	2.68%
2014-02-24	0	0.149	0.148	0.150	0.145	0.149	1,711,250	252,277	0.1474	0.384	0.381	0.387	0.374	0.384	663,926	0.3800	0.00%
2014-02-21	0	0.149	0.148	0.154	0.148	0.150	531,250	78,322	0.1474	0.384	0.381	0.397	0.381	0.387	206,113	0.3800	-0.67%
2014-02-20	0	0.150	0.149	0.155	0.147	0.153	990,000	147,690	0.1492	0.387	0.384	0.400	0.379	0.394	384,098	0.3845	1.35%
2014-02-19	0	0.148	0.147	0.150	0.146	0.149	375,000	54,835	0.1462	0.381	0.379	0.387	0.376	0.384	145,492	0.3769	-1.33%
2014-02-18	0	0.150	0.150	0.155	0.150	0.150	971,562	145,413	0.1497	0.387	0.387	0.400	0.387	0.387	376,944	0.3858	-1.32%
2014-02-17	0	0.152	0.148	0.155	0.147	0.152	1,799,063	270,496	0.1504	0.392	0.381	0.400	0.379	0.392	697,996	0.3875	1.33%
2014-02-14	0	0.150	0.146	0.151	0.147	0.152	3,841,666	573,943	0.1494	0.387	0.376	0.389	0.379	0.392	1,490,480	0.3851	-1.32%
2014-02-13	0	0.152	0.148	0.152	0.142	0.152	1,937,500	281,730	0.1454	0.392	0.381	0.392	0.366	0.392	751,706	0.3748	4.83%
2014-02-12	0	0.145	0.145	0.150	0.145	0.149	199,375	29,358	0.1473	0.374	0.374	0.387	0.374	0.384	77,353	0.3795	-0.68%
2014-02-11	0	0.146	0.146	0.148	0.146	0.150	462,500	68,107	0.1473	0.376	0.376	0.381	0.376	0.387	179,440	0.3796	0.69%
2014-02-10	0	0.145	0.145	0.149	0.143	0.149	180,098	25,544	0.1418	0.374	0.374	0.384	0.369	0.384	69,874	0.3656	-1.36%
2014-02-07	0	0.147	0.147	0.148	0.145	0.151	853,750	125,985	0.1476	0.379	0.379	0.381	0.374	0.389	331,236	0.3803	-2.00%
2014-02-06	0	0.150	0.147	0.150	0.146	0.150	157,500	23,220	0.1474	0.387	0.379	0.387	0.376	0.387	61,106	0.3800	2.04%
2014-02-05	0	0.147	0.146	0.150	0.146	0.151	468,250	69,173	0.1477	0.379	0.376	0.387	0.376	0.389	181,670	0.3808	0.68%
2014-02-04	0	0.146	0.146	0.148	0.146	0.150	1,380,000	203,610	0.1475	0.376	0.376	0.381	0.376	0.387	535,409	0.3803	-2.67%
2014-01-30	0	0.150	0.150	0.159	0.149	0.155	265,000	40,265	0.1519	0.387	0.387	0.410	0.384	0.400	102,814	0.3916	0.67%
2014-01-29	0	0.149	0.149	0.156	0.148	0.152	1,015,000	150,830	0.1486	0.384	0.384	0.402	0.381	0.392	393,797	0.3830	-2.61%
2014-01-28	0	0.153	0.150	0.156	0.148	0.155	2,285,000	346,435	0.1516	0.394	0.387	0.402	0.381	0.400	886,529	0.3908	2.00%
2014-01-27	0	0.150	0.150	0.155	0.145	0.150	841,249	123,054	0.1463	0.387	0.387	0.400	0.374	0.387	326,386	0.3770	-1.32%
2014-01-24	0	0.152	0.152	0.156	0.143	0.158	2,780,625	422,541	0.1520	0.392	0.392	0.402	0.369	0.407	1,078,820	0.3917	1.33%
2014-01-23	0	0.150	0.150	0.155	0.149	0.150	713,750	106,230	0.1488	0.387	0.387	0.400	0.384	0.387	276,919	0.3836	-0.66%
2014-01-22	0	0.151	0.148	0.153	0.150	0.151	882,625	132,442	0.1501	0.389	0.381	0.394	0.387	0.389	342,439	0.3868	0.67%
2014-01-21	0	0.150	0.150	0.152	0.150	0.151	708,750	106,386	0.1501	0.387	0.387	0.392	0.387	0.389	274,979	0.3869	-1.32%
2014-01-20	0	0.152	0.152	0.153	0.150	0.154	1,765,000	267,797	0.1517	0.392	0.392	0.394	0.387	0.397	684,780	0.3911	-1.30%
2014-01-17	0	0.154	0.153	0.155	0.151	0.155	673,750	103,552	0.1537	0.397	0.394	0.400	0.389	0.400	261,400	0.3961	0.00%
2014-01-16	0	0.154	0.153	0.154	0.153	0.155	1,596,250	247,018	0.1547	0.397	0.394	0.397	0.394	0.400	619,309	0.3989	-1.28%
2014-01-15	0	0.156	0.154	0.157	0.154	0.159	516,250	80,590	0.1561	0.402	0.397	0.405	0.397	0.410	200,293	0.4024	1.96%
2014-01-14	0	0.153	0.153	0.154	0.150	0.155	2,738,853	414,762	0.1514	0.394	0.394	0.397	0.387	0.400	1,062,613	0.3903	-1.29%
2014-01-13	0	0.155	0.155	0.160	0.150	0.155	1,687,291	258,393	0.1531	0.400	0.400	0.412	0.387	0.400	654,631	0.3947	-1.27%
2014-01-10	0	0.157	0.157	0.160	0.155	0.170	768,749	120,214	0.1564	0.405	0.405	0.412	0.400	0.438	298,257	0.4031	1.29%
2014-01-09	0	0.155	0.154	0.157	0.154	0.157	673,750	104,447	0.1550	0.400	0.397	0.405	0.397	0.405	261,400	0.3996	-2.52%
2014-01-08	0	0.159	0.154	0.160	0.154	0.160	613,124	96,143	0.1568	0.410	0.397	0.412	0.397	0.412	237,878	0.4042	1.92%
2014-01-07	0	0.156	0.154	0.159	0.154	0.163	952,500	148,220	0.1556	0.402	0.397	0.410	0.397	0.420	369,549	0.4011	-2.50%
2014-01-06	0	0.160	0.154	0.160	0.153	0.160	360,833	56,139	0.1556	0.412	0.397	0.412	0.394	0.412	139,995	0.4010	2.56%
2014-01-03	0	0.156	0.153	0.160	0.153	0.157	542,917	83,107	0.1531	0.402	0.394	0.412	0.394	0.405	210,640	0.3945	-1.27%
2014-01-02	0	0.158	0.157	0.158	0.159	0.159	38,125	5,964	0.1564	0.407	0.405	0.407	0.410	0.410	14,792	0.4032	0.64%
2013-12-31	0	0.157	0.153	0.160	0.157	0.162	662,500	104,637	0.1579	0.405	0.394	0.412	0.405	0.418	257,035	0.4071	-2.48%
2013-12-30	0	0.161	0.152	0.161	0.152	0.161	2,026,187	318,348	0.1571	0.415	0.392	0.415	0.392	0.415	786,115	0.4050	3.87%
2013-12-27	0	0.155	0.155	0.159	0.150	0.159	566,250	86,768	0.1532	0.400	0.400	0.410	0.387	0.410	219,692	0.3950	0.00%
2013-12-24	0	0.155	0.155	0.162	0.155	0.158	191,562	29,277	0.1528	0.400	0.400	0.418	0.400	0.407	74,322	0.3939	-0.64%
2013-12-23	0	0.156	0.155	0.164	0.150	0.156	537,187	81,672	0.1520	0.402	0.400	0.423	0.387	0.402	208,416	0.3919	-1.27%
2013-12-20	0	0.158	0.154	0.158	0.152	0.158	1,288,750	199,233	0.1546	0.407	0.397	0.407	0.392	0.407	500,006	0.3985	1.94%
2013-12-19	0	0.155	0.155	0.156	0.154	0.161	3,086,250	480,727	0.1558	0.400	0.400	0.402	0.397	0.415	1,197,395	0.4015	-3.12%
2013-12-18	0	0.160	0.160	0.161	0.159	0.161	1,065,000	170,527	0.1601	0.412	0.412	0.415	0.410	0.415	413,196	0.4127	0.00%
2013-12-17	0	0.160	0.158	0.167	0.160	0.160	153,750	24,558	0.1597	0.412	0.407	0.430	0.412	0.412	59,652	0.4117	0.00%
2013-12-16	0	0.160	0.160	0.165	0.160	0.169	1,164,375	193,689	0.1663	0.412	0.412	0.425	0.412	0.436	451,751	0.4288	-4.76%
2013-12-13	0	0.168	0.168	0.170	0.165	0.168	679,062	113,029	0.1664	0.433	0.433	0.438	0.425	0.433	263,461	0.4290	0.00%
2013-12-12	0	0.168	0.167	0.168	0.165	0.170	1,978,750	330,677	0.1671	0.433	0.430	0.433	0.425	0.438	767,710	0.4307	-2.89%
2013-12-11	0	0.173	0.171	0.175	0.170	0.180	3,308,750	570,338	0.1724	0.446	0.441	0.451	0.438	0.464	1,283,720	0.4443	-1.70%
2013-12-10	0	0.176	0.174	0.179	0.170	0.185	3,523,062	630,084	0.1788	0.454	0.448	0.461	0.438	0.477	1,366,869	0.4610	2.33%
2013-12-09	0	0.172	0.172	0.173	0.171	0.182	6,160,313	1,082,361	0.1757	0.443	0.443	0.446	0.441	0.469	2,390,063	0.4529	-4.97%
2013-12-06	0	0.181	0.180	0.181	0.170	0.210	53,900,624	10,480,167	0.1944	0.467	0.464	0.467	0.438	0.541	20,912,227	0.5012	8.38%
2013-12-05	0	0.167	0.164	0.170	0.150	0.172	2,867,500	463,002	0.1615	0.430	0.423	0.438	0.387	0.443	1,112,525	0.4162	7.74%
2013-12-04	0	0.155	0.153	0.155	0.152	0.155	973,437	148,981	0.1530	0.400	0.394	0.400	0.392	0.400	377,672	0.3945	0.00%
2013-12-03	0	0.155	0.155	0.157	0.150	0.157	2,156,687	327,763	0.1520	0.400	0.400	0.405	0.387	0.405	836,746	0.3917	-3.12%
2013-12-02	0	0.160	0.157	0.161	0.151	0.169	3,498,125	560,626	0.1603	0.412	0.405	0.415	0.389	0.436	1,357,194	0.4131	-5.33%
2013-11-29	0	0.169	0.166	0.170	0.166	0.169	376,875	62,429	0.1656	0.436	0.428	0.438	0.428	0.436	146,219	0.4270	0.60%
2013-11-28	0	0.168	0.167	0.171	0.166	0.170	806,250	133,682	0.1658	0.433	0.430	0.441	0.428	0.438	312,807	0.4274	-1.18%
2013-11-27	0	0.170	0.168	0.170	0.168	0.170	561,250	94,392	0.1682	0.438	0.433	0.438	0.433	0.438	217,752	0.4335	-2.86%
2013-11-26	0	0.175	0.168	0.175	0.168	0.175	545,000	91,525	0.1679	0.451	0.433	0.451	0.433	0.451	211,448	0.4328	4.17%
2013-11-25	0	0.168	0.168	0.175	0.168	0.175	182,500	30,517	0.1672	0.433	0.433	0.451	0.433	0.451	70,806	0.4310	-1.75%
2013-11-22	0	0.171	0.171	0.173	0.170	0.176	1,853,750	319,882	0.1726	0.441	0.441	0.446	0.438	0.454	719,213	0.4448	1.18%
2013-11-21	0	0.169	0.169	0.172	0.168	0.171	430,000	72,075	0.1676	0.436	0.436	0.443	0.433	0.441	166,830	0.4320	-1.74%
2013-11-20	0	0.172	0.168	0.173	0.168	0.172	819,937	137,974	0.1683	0.443	0.433	0.446	0.433	0.443	318,117	0.4337	0.58%
2013-11-19	0	0.171	0.170	0.173	0.168	0.173	1,106,250	186,462	0.1686	0.441	0.438	0.446	0.433	0.446	429,200	0.4344	-1.16%
2013-11-18	0	0.173	0.170	0.178	0.169	0.173	1,156,458	195,580	0.1691	0.446	0.438	0.459	0.436	0.446	448,680	0.4359	1.17%
2013-11-15	0	0.171	0.171	0.178	0.170	0.178	1,279,062	219,645	0.1717	0.441	0.441	0.459	0.438	0.459	496,247	0.4426	0.00%
2013-11-14	0	0.171	0.171	0.173	0.171	0.173	185,000	31,575	0.1707	0.441	0.441	0.446	0.441	0.446	71,776	0.4399	0.00%
2013-11-13	0	0.171	0.170	0.173	0.169	0.173	355,000	60,350	0.1700	0.441	0.438	0.446	0.436	0.446	137,732	0.4382	-0.58%
2013-11-12	0	0.172	0.171	0.175	0.171	0.173	611,250	104,828	0.1715	0.443	0.441	0.451	0.441	0.446	237,151	0.4420	-1.71%
2013-11-11	0	0.175	0.173	0.175	0.172	0.175	376,250	64,948	0.1726	0.451	0.446	0.451	0.443	0.451	145,977	0.4449	1.16%
2013-11-08	0	0.173	0.173	0.178	0.170	0.175	2,090,312	358,813	0.1717	0.446	0.446	0.459	0.438	0.451	810,994	0.4424	-1.14%
2013-11-07	0	0.175	0.175	0.178	0.174	0.182	2,050,000	365,306	0.1782	0.451	0.451	0.459	0.448	0.469	795,354	0.4593	-3.85%
2013-11-06	0	0.182	0.180	0.184	0.173	0.184	3,712,168	662,229	0.1784	0.469	0.464	0.474	0.446	0.474	1,440,238	0.4598	6.43%
2013-11-05	0	0.171	0.171	0.180	0.171	0.174	2,597,312	448,489	0.1727	0.441	0.441	0.464	0.441	0.448	1,007,699	0.4451	-1.72%
2013-11-04	0	0.174	0.174	0.180	0.174	0.174	242,500	41,962	0.1730	0.448	0.448	0.464	0.448	0.448	94,085	0.4460	0.00%
2013-11-01	0	0.174	0.179	0.180	0.173	0.175	2,000,000	348,222	0.1741	0.448	0.461	0.464	0.446	0.451	775,955	0.4488	-1.69%
2013-10-31	0	0.177	0.176	0.180	0.174	0.180	728,750	129,857	0.1782	0.456	0.454	0.464	0.448	0.464	282,739	0.4593	-1.67%
2013-10-30	0	0.180	0.177	0.181	0.173	0.180	2,581,458	462,153	0.1790	0.464	0.456	0.467	0.446	0.464	1,001,548	0.4614	0.00%
2013-10-29	0	0.180	0.172	0.180	0.178	0.180	721,060	128,984	0.1789	0.464	0.443	0.464	0.459	0.464	279,755	0.4611	0.00%
2013-10-28	0	0.180	0.175	0.180	0.172	0.180	1,337,500	236,275	0.1767	0.464	0.451	0.464	0.443	0.464	518,920	0.4553	4.65%
2013-10-25	0	0.172	0.172	0.178	0.170	0.178	1,726,770	295,147	0.1709	0.443	0.443	0.459	0.438	0.459	669,948	0.4406	1.18%
2013-10-24	0	0.170	0.166	0.168	0.166	0.175	1,799,687	306,190	0.1701	0.438	0.428	0.433	0.428	0.451	698,238	0.4385	-2.86%
2013-10-23	0	0.175	0.175	0.180	0.175	0.180	275,417	48,275	0.1753	0.451	0.451	0.464	0.451	0.464	106,856	0.4518	-2.78%
2013-10-22	0	0.180	0.175	0.183	0.175	0.180	810,000	144,362	0.1782	0.464	0.451	0.472	0.451	0.464	314,262	0.4594	-4.26%
2013-10-21	0	0.188	0.188	0.189	0.173	0.180	1,934,166	343,539	0.1776	0.485	0.485	0.487	0.446	0.464	750,413	0.4578	-0.53%
2013-10-18	0	0.189	0.180	0.190	0.175	0.189	643,125	114,330	0.1778	0.487	0.464	0.490	0.451	0.487	249,518	0.4582	8.00%
2013-10-17	0	0.175	0.175	0.190	0.162	0.190	959,583	169,622	0.1768	0.451	0.451	0.490	0.418	0.490	372,297	0.4556	-2.23%
2013-10-16	0	0.179	0.179	0.184	0.170	0.181	640,000	113,312	0.1771	0.461	0.461	0.474	0.438	0.467	248,306	0.4563	-0.56%
2013-10-15	0	0.180	0.178	0.181	0.175	0.183	1,036,770	185,311	0.1787	0.464	0.459	0.467	0.451	0.472	402,243	0.4607	0.56%
2013-10-11	0	0.179	0.173	0.183	0.166	0.183	1,492,500	261,210	0.1750	0.461	0.446	0.472	0.428	0.472	579,056	0.4511	6.55%
2013-10-10	0	0.168	0.168	0.175	0.165	0.175	1,046,250	177,442	0.1696	0.433	0.433	0.451	0.425	0.451	405,921	0.4371	-1.18%
2013-10-09	0	0.170	0.170	0.171	0.170	0.171	776,250	131,967	0.1700	0.438	0.438	0.441	0.438	0.441	301,168	0.4382	-1.73%
2013-10-08	0	0.173	0.173	0.175	0.172	0.175	2,547,061	441,460	0.1733	0.446	0.446	0.451	0.443	0.451	988,202	0.4467	-1.70%
2013-10-07	0	0.176	0.176	0.180	0.170	0.184	876,250	154,467	0.1763	0.454	0.454	0.464	0.438	0.474	339,965	0.4544	-1.12%
2013-10-04	0	0.178	0.176	0.180	0.170	0.187	6,136,250	1,099,687	0.1792	0.459	0.454	0.464	0.438	0.482	2,380,727	0.4619	-6.32%
2013-10-03	0	0.190	0.185	0.190	0.180	0.198	1,269,166	235,983	0.1859	0.490	0.477	0.490	0.464	0.510	492,408	0.4792	-3.55%
2013-10-02	0	0.197	0.196	0.197	0.197	0.200	815,002	162,070	0.1989	0.508	0.505	0.508	0.508	0.515	316,202	0.5126	-3.43%
2013-09-30	0	0.034	0.034	0.035	0.034	0.035	12,111,250	417,100	0.0344	0.526	0.526	0.541	0.526	0.541	783,149	0.5326	-2.86%
2013-09-27	0	0.035	0.035	0.036	0.035	0.036	27,127,500	955,230	0.0352	0.541	0.541	0.557	0.541	0.557	1,754,143	0.5446	-2.78%
2013-09-26	0	0.036	0.036	0.037	0.036	0.037	8,966,250	326,253	0.0364	0.557	0.557	0.572	0.557	0.572	579,784	0.5627	-2.70%
2013-09-25	0	0.037	0.036	0.037	0.037	0.038	16,875,000	628,290	0.0372	0.572	0.557	0.572	0.572	0.588	1,091,187	0.5758	-2.63%
2013-09-24	0	0.038	0.037	0.038	0.037	0.039	12,757,500	483,577	0.0379	0.588	0.572	0.588	0.572	0.603	824,937	0.5862	0.00%
2013-09-23	0	0.038	0.037	0.038	0.037	0.038	2,970,000	112,620	0.0379	0.588	0.572	0.588	0.572	0.588	192,049	0.5864	0.00%
2013-09-19	0	0.038	0.037	0.038	0.037	0.039	14,641,250	549,405	0.0375	0.588	0.572	0.588	0.572	0.603	946,746	0.5803	2.70%
2013-09-18	0	0.037	0.037	0.038	0.037	0.038	9,187,500	340,920	0.0371	0.572	0.572	0.588	0.572	0.588	594,090	0.5739	0.00%
2013-09-17	0	0.037	0.037	0.038	0.037	0.038	11,141,250	418,271	0.0375	0.572	0.572	0.588	0.572	0.588	720,426	0.5806	0.00%
2013-09-16	0	0.037	0.036	0.038	0.036	0.038	18,177,375	677,129	0.0373	0.572	0.557	0.588	0.557	0.588	1,175,402	0.5761	-2.63%
2013-09-13	0	0.038	0.037	0.038	0.037	0.039	24,570,000	939,225	0.0382	0.588	0.572	0.588	0.572	0.603	1,588,768	0.5912	2.70%
2013-09-12	0	0.037	0.037	0.038	0.037	0.038	28,305,000	1,058,325	0.0374	0.572	0.572	0.588	0.572	0.588	1,830,284	0.5782	-5.13%
2013-09-11	0	0.039	0.039	0.040	0.035	0.041	126,895,000	4,865,095	0.0383	0.603	0.603	0.619	0.541	0.634	8,205,400	0.5929	11.43%
2013-09-10	0	0.035	0.034	0.035	0.033	0.035	13,496,250	469,612	0.0348	0.541	0.526	0.541	0.510	0.541	872,707	0.5381	2.94%
2013-09-09	0	0.034	0.034	0.035	0.033	0.035	14,452,500	494,122	0.0342	0.526	0.526	0.541	0.510	0.541	934,541	0.5287	0.00%
2013-09-06	0	0.034	0.034	0.036	0.034	0.035	16,800,000	577,740	0.0344	0.526	0.526	0.557	0.526	0.541	1,086,337	0.5318	-2.86%
2013-09-05	0	0.035	0.035	0.036	0.034	0.036	13,612,500	479,855	0.0353	0.541	0.541	0.557	0.526	0.557	880,224	0.5452	2.94%
2013-09-04	0	0.034	0.034	0.035	0.034	0.035	26,423,750	920,525	0.0348	0.526	0.526	0.541	0.526	0.541	1,708,637	0.5387	-5.56%
2013-09-03	0	0.036	0.035	0.036	0.035	0.037	11,651,250	418,248	0.0359	0.557	0.541	0.557	0.541	0.572	753,404	0.5551	-2.70%
2013-09-02	0	0.037	0.037	0.038	0.033	0.039	50,655,000	1,856,977	0.0367	0.572	0.572	0.588	0.510	0.603	3,275,500	0.5669	12.12%
2013-08-30	0	0.033	0.032	0.033	0.032	0.034	7,672,500	254,205	0.0331	0.510	0.495	0.510	0.495	0.526	496,126	0.5124	-2.94%
2013-08-29	0	0.034	0.033	0.034	0.032	0.035	27,222,500	900,167	0.0331	0.526	0.510	0.526	0.495	0.541	1,760,286	0.5114	0.00%
2013-08-28	0	0.034	0.034	0.035	0.034	0.035	15,037,500	518,325	0.0345	0.526	0.526	0.541	0.526	0.541	972,369	0.5331	-2.86%
2013-08-27	0	0.035	0.034	0.035	0.035	0.036	29,527,500	1,036,860	0.0351	0.541	0.526	0.541	0.541	0.557	1,909,334	0.5430	-2.78%
2013-08-26	0	0.036	0.035	0.036	0.035	0.037	16,978,125	611,223	0.0360	0.557	0.541	0.557	0.541	0.572	1,097,855	0.5567	2.86%
2013-08-23	0	0.035	0.035	0.036	0.034	0.037	22,612,500	799,410	0.0354	0.541	0.541	0.557	0.526	0.572	1,462,190	0.5467	-2.78%
2013-08-22	0	0.036	0.035	0.036	0.036	0.037	8,040,000	295,590	0.0368	0.557	0.541	0.557	0.557	0.572	519,890	0.5686	-2.70%
2013-08-21	0	0.037	0.037	0.038	0.036	0.037	6,712,500	246,000	0.0366	0.572	0.572	0.588	0.557	0.572	434,050	0.5668	0.00%
2013-08-20	0	0.037	0.036	0.037	0.035	0.038	23,595,000	864,285	0.0366	0.572	0.557	0.572	0.541	0.588	1,525,721	0.5665	2.78%
2013-08-19	0	0.036	0.034	0.036	0.034	0.036	14,205,000	503,400	0.0354	0.557	0.526	0.557	0.526	0.557	918,537	0.5480	2.86%
2013-08-16	0	0.035	0.035	0.036	0.035	0.036	9,307,500	326,362	0.0351	0.541	0.541	0.557	0.541	0.557	601,850	0.5423	-2.78%
2013-08-15	0	0.036	0.035	0.036	0.035	0.037	29,910,950	1,070,938	0.0358	0.557	0.541	0.557	0.541	0.572	1,934,129	0.5537	0.00%
2013-08-13	0	0.036	0.036	0.037	0.035	0.037	20,347,500	730,125	0.0359	0.557	0.557	0.572	0.541	0.572	1,315,729	0.5549	0.00%
2013-08-12	0	0.036	0.035	0.036	0.035	0.037	16,057,875	576,056	0.0359	0.557	0.541	0.557	0.541	0.572	1,038,349	0.5548	2.86%
2013-08-09	0	0.035	0.035	0.036	0.035	0.037	23,412,500	851,685	0.0364	0.541	0.541	0.557	0.541	0.572	1,513,920	0.5626	-2.78%
2013-08-08	0	0.036	0.035	0.037	0.035	0.038	9,622,500	343,980	0.0357	0.557	0.541	0.572	0.541	0.588	622,219	0.5528	0.00%
2013-08-07	0	0.036	0.036	0.037	0.035	0.037	27,542,500	996,605	0.0362	0.557	0.557	0.572	0.541	0.572	1,780,978	0.5596	2.86%
2013-08-06	0	0.035	0.035	0.036	0.035	0.037	17,334,375	621,834	0.0359	0.541	0.541	0.557	0.541	0.572	1,120,891	0.5548	-5.41%
2013-08-05	0	0.037	0.036	0.037	0.036	0.038	34,207,500	1,242,690	0.0363	0.572	0.557	0.572	0.557	0.588	2,211,957	0.5618	-2.63%
2013-08-02	0	0.038	0.036	0.037	0.036	0.040	65,698,125	2,496,900	0.0380	0.588	0.557	0.572	0.557	0.619	4,248,232	0.5878	2.70%
2013-08-01	0	0.037	0.036	0.037	0.035	0.039	111,002,500	4,034,290	0.0363	0.572	0.557	0.572	0.541	0.603	7,177,745	0.5621	-2.63%
2013-07-31	0	0.038	0.037	0.038	0.036	0.051	612,094,875	27,691,829	0.0452	0.588	0.572	0.588	0.557	0.789	39,579,836	0.6996	-7.32%
2013-07-30	0	0.041	0.040	0.041	0.035	0.042	131,280,000	5,243,467	0.0399	0.634	0.619	0.634	0.541	0.650	8,488,947	0.6177	17.14%
2013-07-29	0	0.035	0.035	0.037	0.035	0.038	15,238,125	545,643	0.0358	0.541	0.541	0.572	0.541	0.588	985,342	0.5538	-2.78%
2013-07-26	0	0.036	0.035	0.036	0.035	0.037	15,896,250	567,097	0.0357	0.557	0.541	0.557	0.541	0.572	1,027,898	0.5517	-2.70%
2013-07-25	0	0.037	0.037	0.038	0.034	0.040	47,445,000	1,782,862	0.0376	0.572	0.572	0.588	0.526	0.619	3,067,932	0.5811	-7.50%
2013-07-24	0	0.040	0.039	0.040	0.038	0.040	11,625,000	454,755	0.0391	0.619	0.603	0.619	0.588	0.619	751,706	0.6050	-2.44%
2013-07-23	0	0.041	0.041	0.042	0.038	0.043	26,242,500	1,046,606	0.0399	0.634	0.634	0.650	0.588	0.665	1,696,916	0.6168	0.00%
2013-07-22	0	0.041	0.041	0.043	0.040	0.049	58,957,500	2,605,755	0.0442	0.634	0.634	0.665	0.619	0.758	3,812,364	0.6835	-16.33%
2013-07-19	0	0.049	0.048	0.049	0.038	0.050	166,468,362	7,736,000	0.0465	0.758	0.742	0.758	0.588	0.773	10,764,329	0.7187	25.64%
2013-07-18	0	0.039	0.038	0.039	0.033	0.039	62,394,500	2,311,230	0.0370	0.603	0.588	0.603	0.510	0.603	4,034,610	0.5729	21.87%
2013-07-17	0	0.032	0.032	0.033	0.032	0.034	13,565,000	452,345	0.0333	0.495	0.495	0.510	0.495	0.526	877,152	0.5157	0.00%
2013-07-16	0	0.032	0.032	0.033	0.029	0.036	42,751,125	1,438,266	0.0336	0.495	0.495	0.510	0.448	0.557	2,764,412	0.5203	6.67%
2013-07-15	0	0.030	0.029	0.030	0.028	0.031	16,957,500	497,617	0.0293	0.464	0.448	0.464	0.433	0.479	1,096,521	0.4538	0.00%
2013-07-12	0	0.030	0.029	0.031	0.028	0.031	4,563,500	133,466	0.0292	0.464	0.448	0.479	0.433	0.479	295,089	0.4523	-3.23%
2013-07-11	0	0.031	0.029	0.031	0.028	0.031	18,147,250	532,920	0.0294	0.479	0.448	0.479	0.433	0.479	1,173,454	0.4541	6.90%
2013-07-10	0	0.029	0.028	0.029	0.027	0.032	36,531,625	1,052,842	0.0288	0.448	0.433	0.448	0.418	0.495	2,362,241	0.4457	-9.38%
2013-07-09	0	0.032	0.031	0.032	0.030	0.034	19,976,375	634,711	0.0318	0.495	0.479	0.495	0.464	0.526	1,291,731	0.4914	-5.88%
2013-07-08	0	0.034	0.033	0.035	0.031	0.040	54,153,750	1,865,036	0.0344	0.526	0.510	0.541	0.479	0.619	3,501,739	0.5326	-26.09%
2013-07-05	0	0.046	0.045	0.046	0.044	0.046	1,830,000	82,695	0.0452	0.711	0.696	0.711	0.680	0.711	118,333	0.6988	4.55%
2013-07-04	0	0.044	0.044	0.045	0.044	0.045	3,720,000	163,470	0.0439	0.680	0.680	0.696	0.680	0.696	240,546	0.6796	-2.22%
2013-07-03	0	0.045	0.044	0.045	0.044	0.046	5,532,500	249,625	0.0451	0.696	0.680	0.696	0.680	0.711	357,748	0.6978	-2.17%
2013-07-02	0	0.046	0.045	0.046	0.045	0.047	8,881,875	404,486	0.0455	0.711	0.696	0.711	0.696	0.727	574,328	0.7043	0.00%
2013-06-28	0	0.046	0.046	0.047	0.046	0.047	4,305,000	199,057	0.0462	0.711	0.711	0.727	0.711	0.727	278,374	0.7151	-2.13%
2013-06-27	0	0.047	0.047	0.048	0.046	0.049	7,068,750	335,373	0.0474	0.727	0.727	0.742	0.711	0.758	457,086	0.7337	0.00%
2013-06-26	0	0.047	0.047	0.048	0.047	0.049	4,230,000	202,890	0.0480	0.727	0.727	0.742	0.727	0.758	273,524	0.7418	0.00%
2013-06-25	0	0.047	0.047	0.048	0.046	0.049	7,320,000	343,290	0.0469	0.727	0.727	0.742	0.711	0.758	473,333	0.7253	2.17%
2013-06-24	0	0.046	0.046	0.047	0.046	0.048	17,472,500	808,880	0.0463	0.711	0.711	0.727	0.711	0.742	1,129,823	0.7159	-6.12%
2013-06-21	0	0.049	0.048	0.049	0.046	0.050	7,665,000	364,897	0.0476	0.758	0.742	0.758	0.711	0.773	495,641	0.7362	-2.00%
2013-06-20	0	0.050	0.049	0.050	0.049	0.052	4,807,500	237,360	0.0494	0.773	0.758	0.773	0.758	0.804	310,867	0.7635	-1.96%
2013-06-19	0	0.051	0.051	0.052	0.048	0.053	14,912,500	758,332	0.0509	0.789	0.789	0.804	0.742	0.820	964,286	0.7864	4.08%
2013-06-18	0	0.049	0.050	0.051	0.048	0.052	1,657,500	80,475	0.0486	0.758	0.773	0.789	0.742	0.804	107,179	0.7508	-2.00%
2013-06-17	0	0.050	0.049	0.050	0.048	0.050	4,938,750	241,616	0.0489	0.773	0.758	0.773	0.742	0.773	319,354	0.7566	0.00%
2013-06-14	0	0.050	0.048	0.050	0.048	0.050	6,082,500	300,907	0.0495	0.773	0.742	0.773	0.742	0.773	393,312	0.7651	4.17%
2013-06-13	0	0.048	0.047	0.049	0.047	0.050	4,860,000	230,040	0.0473	0.742	0.727	0.758	0.727	0.773	314,262	0.7320	-5.88%
2013-06-11	0	0.051	0.048	0.051	0.049	0.052	6,113,750	304,538	0.0498	0.789	0.742	0.789	0.758	0.804	395,333	0.7703	2.00%
2013-06-10	0	0.050	0.050	0.051	0.049	0.052	2,992,500	149,887	0.0501	0.773	0.773	0.789	0.758	0.804	193,504	0.7746	-3.85%
2013-06-07	0	0.052	0.051	0.052	0.048	0.054	29,962,083	1,536,494	0.0513	0.804	0.789	0.804	0.742	0.835	1,937,435	0.7931	6.12%
2013-06-06	0	0.049	0.048	0.049	0.048	0.049	4,935,000	238,980	0.0484	0.758	0.742	0.758	0.742	0.758	319,111	0.7489	0.00%
2013-06-05	0	0.049	0.049	0.050	0.048	0.049	7,580,000	368,971	0.0487	0.758	0.758	0.773	0.742	0.758	490,145	0.7528	2.08%
2013-06-04	0	0.048	0.047	0.048	0.046	0.050	7,372,500	348,825	0.0473	0.742	0.727	0.742	0.711	0.773	476,727	0.7317	0.00%
2013-06-03	0	0.048	0.047	0.048	0.046	0.048	2,818,125	131,293	0.0466	0.742	0.727	0.742	0.711	0.742	182,228	0.7205	0.00%
2013-05-31	0	0.048	0.048	0.049	0.047	0.049	2,235,500	105,908	0.0474	0.742	0.742	0.758	0.727	0.758	144,554	0.7327	0.00%
2013-05-30	0	0.048	0.048	0.050	0.048	0.052	5,032,500	246,037	0.0489	0.742	0.742	0.773	0.742	0.804	325,416	0.7561	0.00%
2013-05-29	0	0.048	0.048	0.049	0.047	0.049	3,926,250	188,535	0.0480	0.742	0.742	0.758	0.727	0.758	253,883	0.7426	0.00%
2013-05-28	0	0.048	0.047	0.048	0.046	0.048	3,712,500	174,780	0.0471	0.742	0.727	0.742	0.711	0.742	240,061	0.7281	0.00%
2013-05-27	0	0.048	0.047	0.048	0.046	0.048	5,247,500	248,030	0.0473	0.742	0.727	0.742	0.711	0.742	339,319	0.7310	0.00%
2013-05-24	0	0.048	0.047	0.048	0.046	0.048	5,745,000	265,995	0.0463	0.742	0.727	0.742	0.711	0.742	371,488	0.7160	2.13%
2013-05-23	0	0.047	0.046	0.047	0.045	0.049	14,440,000	680,850	0.0472	0.727	0.711	0.727	0.696	0.758	933,732	0.7292	-4.08%
2013-05-22	0	0.049	0.049	0.050	0.048	0.051	4,882,500	235,715	0.0483	0.758	0.758	0.773	0.742	0.789	315,717	0.7466	0.00%
2013-05-21	0	0.049	0.048	0.050	0.049	0.051	11,250,000	560,430	0.0498	0.758	0.742	0.773	0.758	0.789	727,458	0.7704	-3.92%
2013-05-20	0	0.051	0.051	0.052	0.051	0.054	10,720,875	553,308	0.0516	0.789	0.789	0.804	0.789	0.835	693,243	0.7981	-3.77%
2013-05-16	0	0.053	0.053	0.054	0.052	0.055	8,175,000	431,700	0.0528	0.820	0.820	0.835	0.804	0.851	528,619	0.8167	0.00%
2013-05-15	0	0.053	0.053	0.054	0.051	0.054	13,742,500	726,765	0.0529	0.820	0.820	0.835	0.789	0.835	888,630	0.8178	1.92%
2013-05-14	0	0.052	0.052	0.053	0.051	0.054	4,065,000	211,252	0.0520	0.804	0.804	0.820	0.789	0.835	262,855	0.8037	0.00%
2013-05-13	0	0.052	0.052	0.053	0.052	0.055	5,272,500	279,052	0.0529	0.804	0.804	0.820	0.804	0.851	340,935	0.8185	-5.45%
2013-05-10	0	0.055	0.054	0.055	0.054	0.056	4,068,750	222,292	0.0546	0.851	0.835	0.851	0.835	0.866	263,097	0.8449	-1.79%
2013-05-09	0	0.056	0.055	0.056	0.054	0.058	13,317,500	749,110	0.0563	0.866	0.851	0.866	0.835	0.897	861,148	0.8699	0.00%
2013-05-08	0	0.056	0.056	0.057	0.053	0.057	14,478,750	793,582	0.0548	0.866	0.866	0.881	0.820	0.881	936,238	0.8476	3.70%
2013-05-07	0	0.054	0.054	0.055	0.049	0.057	68,393,750	3,729,897	0.0545	0.835	0.835	0.851	0.758	0.881	4,422,539	0.8434	8.00%
2013-05-06	0	0.050	0.050	0.051	0.050	0.052	5,730,000	289,605	0.0505	0.773	0.773	0.789	0.773	0.804	370,518	0.7816	-3.85%
2013-05-03	0	0.052	0.050	0.052	0.051	0.053	6,127,500	316,492	0.0517	0.804	0.773	0.804	0.789	0.820	396,222	0.7988	0.00%
2013-05-02	0	0.052	0.052	0.053	0.051	0.054	5,790,000	305,482	0.0528	0.804	0.804	0.820	0.789	0.835	374,398	0.8159	-1.89%
2013-04-30	0	0.053	0.052	0.053	0.051	0.054	9,052,500	485,790	0.0537	0.820	0.804	0.820	0.789	0.835	585,361	0.8299	1.92%
2013-04-29	0	0.052	0.052	0.054	0.052	0.055	9,720,000	517,785	0.0533	0.804	0.804	0.835	0.804	0.851	628,523	0.8238	-1.89%
2013-04-26	0	0.053	0.052	0.053	0.049	0.055	47,232,000	2,509,847	0.0531	0.820	0.804	0.820	0.758	0.851	3,054,159	0.8218	8.16%
2013-04-25	0	0.049	0.048	0.049	0.048	0.049	7,005,000	340,297	0.0486	0.758	0.742	0.758	0.742	0.758	452,964	0.7513	0.00%
2013-04-24	0	0.049	0.047	0.049	0.046	0.049	9,570,000	452,760	0.0473	0.758	0.727	0.758	0.711	0.758	618,824	0.7316	2.08%
2013-04-23	0	0.048	0.047	0.049	0.046	0.049	17,275,500	826,252	0.0478	0.742	0.727	0.758	0.711	0.758	1,117,084	0.7397	4.35%
2013-04-22	0	0.046	0.044	0.048	0.045	0.051	39,071,250	1,835,092	0.0470	0.711	0.680	0.742	0.696	0.789	2,526,461	0.7263	0.00%
2013-04-19	0	0.046	0.045	0.046	0.045	0.047	17,246,250	794,295	0.0461	0.711	0.696	0.711	0.696	0.727	1,115,193	0.7122	-2.13%
2013-04-18	0	0.047	0.046	0.047	0.045	0.047	7,042,500	326,700	0.0464	0.727	0.711	0.727	0.696	0.727	455,389	0.7174	2.17%
2013-04-17	0	0.046	0.046	0.048	0.044	0.050	31,002,500	1,417,547	0.0457	0.711	0.711	0.742	0.680	0.773	2,004,712	0.7071	-2.13%
2013-04-16	0	0.047	0.046	0.047	0.045	0.052	15,412,500	720,322	0.0467	0.727	0.711	0.727	0.696	0.804	996,617	0.7228	0.00%
2013-04-15	0	0.047	0.047	0.048	0.047	0.049	8,934,373	431,870	0.0483	0.727	0.727	0.742	0.727	0.758	577,723	0.7475	-6.00%
2013-04-12	0	0.050	0.049	0.050	0.048	0.051	9,960,000	494,835	0.0497	0.773	0.758	0.773	0.742	0.789	644,043	0.7683	-1.96%
2013-04-11	0	0.051	0.050	0.051	0.049	0.051	8,025,000	402,937	0.0502	0.789	0.773	0.789	0.758	0.789	518,920	0.7765	0.00%
2013-04-10	0	0.051	0.051	0.053	0.046	0.054	23,175,000	1,178,070	0.0508	0.789	0.789	0.820	0.711	0.835	1,498,563	0.7861	10.87%
2013-04-09	0	0.046	0.046	0.047	0.044	0.046	3,217,500	145,162	0.0451	0.711	0.711	0.727	0.680	0.711	208,053	0.6977	2.22%
2013-04-08	0	0.045	0.045	0.046	0.044	0.046	5,115,000	231,547	0.0453	0.696	0.696	0.711	0.680	0.711	330,751	0.7001	-2.17%
2013-04-05	0	0.046	0.045	0.046	0.044	0.047	9,370,000	423,637	0.0452	0.711	0.696	0.711	0.680	0.727	605,891	0.6992	-4.17%
2013-04-03	0	0.048	0.047	0.048	0.047	0.050	8,703,375	414,820	0.0477	0.742	0.727	0.742	0.727	0.773	562,786	0.7371	0.00%
2013-04-02	0	0.048	0.048	0.050	0.048	0.050	2,542,500	124,665	0.0490	0.742	0.742	0.773	0.742	0.773	164,405	0.7583	-4.00%
2013-03-28	0	0.050	0.050	0.051	0.049	0.053	7,987,500	401,235	0.0502	0.773	0.773	0.789	0.758	0.820	516,495	0.7768	-5.66%
2013-03-27	0	0.053	0.051	0.053	0.051	0.055	15,517,500	805,447	0.0519	0.820	0.789	0.820	0.789	0.851	1,003,407	0.8027	6.00%
2013-03-26	0	0.050	0.050	0.051	0.048	0.052	11,520,000	572,422	0.0497	0.773	0.773	0.789	0.742	0.804	744,917	0.7684	2.04%
2013-03-25	0	0.049	0.049	0.050	0.048	0.052	13,068,000	646,014	0.0494	0.758	0.758	0.773	0.742	0.804	845,015	0.7645	-3.92%
2013-03-22	0	0.051	0.051	0.052	0.051	0.054	6,558,000	340,036	0.0519	0.789	0.789	0.804	0.789	0.835	424,059	0.8019	-1.92%
2013-03-21	0	0.052	0.051	0.052	0.049	0.056	24,041,845	1,247,361	0.0519	0.804	0.789	0.804	0.758	0.866	1,554,616	0.8024	4.00%
2013-03-20	0	0.050	0.049	0.050	0.048	0.053	44,041,875	2,220,798	0.0504	0.773	0.758	0.773	0.742	0.820	2,847,876	0.7798	-7.41%
2013-03-19	0	0.054	0.054	0.055	0.053	0.065	38,460,000	2,088,780	0.0543	0.835	0.835	0.851	0.820	1.005	2,486,936	0.8399	-8.47%
2013-03-18	1	-	-	-	-	-	0	0	-	0.912	-	-	-	-	0	-	0.00%
2013-03-15	1	-	-	-	-	-	0	0	-	0.912	-	-	-	-	0	-	0.00%
2013-03-14	1	-	-	-	-	-	0	0	-	0.912	-	-	-	-	0	-	0.00%
2013-03-13	1	-	-	-	-	-	0	0	-	0.912	-	-	-	-	0	-	0.00%
2013-03-12	1	0.059	0.059	0.060	0.058	0.061	12,067,500	709,507	0.0588	0.912	0.912	0.928	0.897	0.943	780,320	0.9093	-3.28%
2013-03-11	0	0.061	0.060	0.062	0.060	0.064	17,430,000	1,076,985	0.0618	0.943	0.928	0.959	0.928	0.990	1,127,075	0.9556	-4.69%
2013-03-08	0	0.064	0.063	0.065	0.057	0.067	53,209,820	3,345,443	0.0629	0.990	0.974	1.005	0.881	1.036	3,440,702	0.9723	12.28%
2013-03-07	0	0.057	0.057	0.058	0.056	0.059	16,681,875	958,496	0.0575	0.881	0.881	0.897	0.866	0.912	1,078,699	0.8886	1.79%
2013-03-06	0	0.056	0.056	0.057	0.055	0.059	20,048,750	1,147,222	0.0572	0.866	0.866	0.881	0.851	0.912	1,296,411	0.8849	-1.75%
2013-03-05	0	0.057	0.057	0.058	0.056	0.061	29,949,375	1,725,622	0.0576	0.881	0.881	0.897	0.866	0.943	1,936,614	0.8911	-5.00%
2013-03-04	0	0.060	0.060	0.061	0.059	0.063	44,685,000	2,692,980	0.0603	0.928	0.928	0.943	0.912	0.974	2,889,462	0.9320	-6.25%
2013-03-01	0	0.064	0.063	0.064	0.061	0.064	12,006,750	750,795	0.0625	0.990	0.974	0.990	0.943	0.990	776,391	0.9670	1.59%
2013-02-28	0	0.063	0.062	0.063	0.062	0.065	29,940,000	1,901,662	0.0635	0.974	0.959	0.974	0.959	1.005	1,936,008	0.9823	-1.56%
2013-02-27	0	0.064	0.064	0.065	0.063	0.067	20,857,500	1,346,257	0.0645	0.990	0.990	1.005	0.974	1.036	1,348,707	0.9982	1.59%
2013-02-26	0	0.063	0.063	0.064	0.060	0.067	24,258,090	1,546,674	0.0638	0.974	0.974	0.990	0.928	1.036	1,568,599	0.9860	0.00%
2013-02-25	0	0.063	0.063	0.064	0.061	0.068	88,051,125	5,679,770	0.0645	0.974	0.974	0.990	0.943	1.052	5,693,642	0.9976	-17.11%
2013-02-22	0	0.076	0.076	0.077	0.073	0.080	72,052,500	5,432,775	0.0754	1.175	1.175	1.191	1.129	1.237	4,659,124	1.1661	-6.17%
2013-02-21	0	0.081	0.081	0.082	0.080	0.086	36,157,500	2,948,790	0.0816	1.253	1.253	1.268	1.237	1.330	2,338,049	1.2612	-5.81%
2013-02-20	0	0.086	0.085	0.086	0.085	0.087	13,477,500	1,151,865	0.0855	1.330	1.315	1.330	1.315	1.345	871,494	1.3217	0.00%
2013-02-19	0	0.086	0.086	0.087	0.085	0.089	21,705,000	1,894,541	0.0873	1.330	1.330	1.345	1.315	1.376	1,403,508	1.3499	-3.37%
2013-02-18	0	0.089	0.088	0.089	0.087	0.091	23,115,000	2,054,317	0.0889	1.376	1.361	1.376	1.345	1.407	1,494,683	1.3744	-1.11%
2013-02-15	0	0.090	0.090	0.091	0.084	0.091	39,512,530	3,537,707	0.0895	1.392	1.392	1.407	1.299	1.407	2,554,995	1.3846	7.14%
2013-02-14	0	0.084	0.084	0.085	0.084	0.088	12,832,500	1,106,880	0.0863	1.299	1.299	1.315	1.299	1.361	829,787	1.3339	-3.45%
2013-02-08	0	0.087	0.087	0.088	0.085	0.090	15,393,750	1,355,486	0.0881	1.345	1.345	1.361	1.315	1.392	995,405	1.3617	-1.14%
2013-02-07	0	0.088	0.087	0.088	0.083	0.088	48,855,000	4,196,242	0.0859	1.361	1.345	1.361	1.284	1.361	3,159,106	1.3283	2.33%
2013-02-06	0	0.086	0.086	0.087	0.084	0.094	80,100,000	7,008,937	0.0875	1.330	1.330	1.345	1.299	1.454	5,179,499	1.3532	-3.37%
2013-02-05	0	0.089	0.088	0.089	0.086	0.096	116,416,875	10,674,181	0.0917	1.376	1.361	1.376	1.330	1.485	7,527,854	1.4180	-2.20%
2013-02-04	0	0.091	0.091	0.092	0.085	0.095	219,787,500	20,082,150	0.0914	1.407	1.407	1.423	1.315	1.469	14,212,099	1.4130	9.64%
2013-02-01	0	0.083	0.083	0.084	0.074	0.089	205,733,125	17,111,678	0.0832	1.284	1.284	1.299	1.144	1.376	13,303,303	1.2863	10.67%
2013-01-31	0	0.075	0.074	0.075	0.072	0.078	55,080,000	4,080,810	0.0741	1.160	1.144	1.160	1.113	1.206	3,561,633	1.1458	-3.85%
2013-01-30	0	0.078	0.077	0.078	0.076	0.086	140,103,750	11,081,955	0.0791	1.206	1.191	1.206	1.175	1.330	9,059,516	1.2232	-6.02%
2013-01-29	0	0.083	0.083	0.084	0.068	0.086	252,798,750	19,906,297	0.0787	1.284	1.284	1.299	1.052	1.330	16,346,703	1.2178	20.29%
2013-01-28	0	0.069	0.068	0.069	0.060	0.070	103,740,000	6,844,905	0.0660	1.067	1.052	1.067	0.928	1.083	6,708,130	1.0204	6.15%
2013-01-25	0	0.065	0.065	0.066	0.063	0.084	198,985,903	13,711,305	0.0689	1.005	1.005	1.021	0.974	1.299	12,867,008	1.0656	-20.73%
2013-01-24	0	0.082	0.082	0.083	0.080	0.086	40,292,500	3,313,550	0.0822	1.268	1.268	1.284	1.237	1.330	2,605,430	1.2718	-4.65%
2013-01-23	0	0.086	0.085	0.086	0.085	0.095	67,710,000	5,946,787	0.0878	1.330	1.315	1.330	1.315	1.469	4,378,326	1.3582	-9.47%
2013-01-22	0	0.095	0.095	0.096	0.094	0.099	22,946,250	2,226,517	0.0970	1.469	1.469	1.485	1.454	1.531	1,483,771	1.5006	-4.04%
2013-01-21	0	0.099	0.099	0.100	0.099	0.102	34,386,875	3,447,541	0.1003	1.531	1.531	1.546	1.531	1.577	2,223,555	1.5505	-2.94%
2013-01-18	0	0.102	0.101	0.102	0.099	0.103	41,760,000	4,211,475	0.1008	1.577	1.562	1.577	1.531	1.593	2,700,323	1.5596	3.03%
2013-01-17	0	0.099	0.099	0.100	0.099	0.101	23,832,375	2,386,976	0.1002	1.531	1.531	1.546	1.531	1.562	1,541,071	1.5489	-1.98%
2013-01-16	0	0.101	0.101	0.102	0.100	0.102	31,320,938	3,147,979	0.1005	1.562	1.562	1.577	1.546	1.577	2,025,303	1.5543	1.00%
2013-01-15	0	0.100	0.100	0.101	0.099	0.107	66,513,750	6,712,312	0.1009	1.546	1.546	1.562	1.531	1.655	4,300,973	1.5606	-4.76%
2013-01-14	0	0.105	0.105	0.107	0.104	0.112	62,618,124	6,668,769	0.1065	1.624	1.624	1.655	1.608	1.732	4,049,070	1.6470	-5.41%
2013-01-11	0	0.111	0.111	0.112	0.110	0.123	129,452,875	14,784,265	0.1142	1.717	1.717	1.732	1.701	1.902	8,370,800	1.7662	0.91%
2013-01-10	1	0.110	0.109	0.110	0.108	0.112	39,843,751	4,357,848	0.1094	1.701	1.686	1.701	1.670	1.732	2,576,413	1.6914	-1.79%
2013-01-09	0	0.112	0.111	0.112	0.110	0.115	55,454,175	6,187,241	0.1116	1.732	1.717	1.732	1.701	1.778	3,585,828	1.7255	-0.88%
2013-01-08	0	0.113	0.113	0.114	0.112	0.120	80,291,750	9,231,321	0.1150	1.748	1.748	1.763	1.732	1.856	5,191,898	1.7780	-5.04%
2013-01-07	0	0.119	0.118	0.119	0.112	0.120	100,795,154	11,705,914	0.1161	1.840	1.825	1.840	1.732	1.856	6,517,708	1.7960	5.31%
2013-01-04	0	0.113	0.112	0.113	0.110	0.115	45,606,250	5,093,508	0.1117	1.748	1.732	1.748	1.701	1.778	2,949,033	1.7272	0.00%
2013-01-03	0	0.113	0.112	0.113	0.109	0.117	100,971,250	11,243,152	0.1114	1.748	1.732	1.748	1.686	1.809	6,529,095	1.7220	-4.24%
2013-01-02	0	0.118	0.117	0.118	0.116	0.134	104,007,500	12,515,195	0.1203	1.825	1.809	1.825	1.794	2.072	6,725,428	1.8609	-11.94%
2012-12-31	0	0.134	0.134	0.135	0.130	0.149	86,112,500	11,728,740	0.1362	2.072	2.072	2.088	2.010	2.304	5,568,285	2.1063	-15.72%
2012-12-28	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-12-27	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-12-24	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-12-21	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-12-20	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-12-19	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-12-18	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-12-17	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-12-14	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-12-13	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-12-12	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-12-11	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-12-10	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-12-07	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-12-06	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-12-05	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-12-04	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-12-03	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-11-30	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-11-29	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-11-28	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-11-27	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-11-26	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-11-23	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-11-22	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-11-21	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-11-20	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-11-19	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-11-16	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-11-15	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-11-14	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-11-13	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-11-12	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-11-09	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-11-08	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-11-07	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-11-06	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-11-05	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-11-02	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-11-01	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-10-31	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-10-30	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-10-29	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-10-26	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-10-25	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-10-24	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-10-22	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-10-19	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-10-18	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-10-17	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-10-16	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-10-15	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-10-12	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-10-11	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-10-10	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-10-09	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-10-08	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-10-05	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-10-04	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-10-03	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-09-28	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-09-27	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-09-26	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-09-25	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-09-24	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-09-21	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-09-20	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-09-19	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-09-18	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-09-17	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-09-14	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-09-13	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-09-12	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-09-11	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-09-10	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-09-07	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-09-06	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-09-05	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-09-04	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-09-03	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-08-31	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-08-30	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-08-29	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-08-28	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-08-27	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-08-24	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-08-23	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-08-22	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-08-21	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-08-20	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-08-17	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-08-16	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-08-15	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-08-14	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-08-13	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-08-10	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-08-09	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-08-08	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-08-07	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-08-06	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-08-03	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-08-02	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-08-01	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-07-31	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-07-30	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-07-27	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-07-26	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-07-25	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-07-24	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-07-23	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-07-20	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-07-19	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-07-18	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-07-17	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-07-16	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-07-13	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-07-12	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-07-11	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-07-10	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-07-09	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-07-06	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-07-05	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-07-04	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-07-03	1	-	-	-	-	-	0	0	-	2.459	-	-	-	-	0	-	0.00%
2012-06-29	0	0.159	0.159	0.160	0.144	0.165	18,859,779	2,986,039	0.1583	2.459	2.459	2.474	2.227	2.552	1,219,528	2.4485	8.16%
2012-06-28	0	0.147	0.147	0.148	0.147	0.152	7,513,125	1,108,515	0.1475	2.273	2.273	2.289	2.273	2.351	485,821	2.2817	-2.00%
2012-06-27	0	0.150	0.149	0.151	0.148	0.160	40,057,500	6,049,995	0.1510	2.320	2.304	2.335	2.289	2.474	2,590,235	2.3357	-6.25%
2012-06-26	0	0.160	0.160	0.161	0.160	0.163	2,910,000	469,680	0.1614	2.474	2.474	2.490	2.474	2.521	188,169	2.4961	-0.62%
2012-06-25	0	0.161	0.161	0.166	0.161	0.169	1,987,500	329,212	0.1656	2.490	2.490	2.567	2.490	2.614	128,518	2.5616	-1.23%
2012-06-22	0	0.163	0.163	0.165	0.160	0.164	2,276,250	371,550	0.1632	2.521	2.521	2.552	2.474	2.536	147,189	2.5243	-1.21%
2012-06-21	0	0.165	0.165	0.166	0.164	0.166	3,870,000	638,977	0.1651	2.552	2.552	2.567	2.536	2.567	250,245	2.5534	0.61%
2012-06-20	0	0.164	0.164	0.165	0.164	0.166	7,147,500	1,177,530	0.1647	2.536	2.536	2.552	2.536	2.567	462,178	2.5478	-1.20%
2012-06-19	0	0.166	0.166	0.168	0.164	0.168	3,765,000	626,617	0.1664	2.567	2.567	2.598	2.536	2.598	243,456	2.5738	-0.60%
2012-06-18	0	0.167	0.164	0.167	0.163	0.170	9,052,500	1,491,442	0.1648	2.583	2.536	2.583	2.521	2.629	585,361	2.5479	-1.18%
2012-06-15	0	0.169	0.167	0.169	0.165	0.170	6,309,375	1,052,017	0.1667	2.614	2.583	2.614	2.552	2.629	407,983	2.5786	0.60%
2012-06-14	0	0.168	0.167	0.170	0.167	0.170	4,635,000	783,225	0.1690	2.598	2.583	2.629	2.583	2.629	299,713	2.6133	-2.33%
2012-06-13	0	0.172	0.172	0.174	0.167	0.173	5,377,500	919,620	0.1710	2.660	2.660	2.691	2.583	2.675	347,725	2.6447	0.58%
2012-06-12	0	0.171	0.170	0.171	0.170	0.173	5,161,691	886,599	0.1718	2.644	2.629	2.644	2.629	2.675	333,770	2.6563	-1.72%
2012-06-11	0	0.174	0.174	0.175	0.161	0.174	11,572,500	1,933,590	0.1671	2.691	2.691	2.706	2.490	2.691	748,312	2.5839	5.45%
2012-06-08	0	0.165	0.165	0.168	0.165	0.175	8,632,500	1,458,375	0.1689	2.552	2.552	2.598	2.552	2.706	558,203	2.6126	-5.17%
2012-06-07	0	0.174	0.173	0.175	0.173	0.182	8,010,000	1,416,045	0.1768	2.691	2.675	2.706	2.675	2.815	517,950	2.7339	-3.87%
2012-06-06	0	0.181	0.180	0.181	0.179	0.184	12,817,500	2,326,140	0.1815	2.799	2.784	2.799	2.768	2.846	828,817	2.8066	0.56%
2012-06-05	0	0.180	0.180	0.182	0.178	0.184	9,592,500	1,736,602	0.1810	2.784	2.784	2.815	2.753	2.846	620,279	2.7997	-0.55%
2012-06-04	0	0.181	0.178	0.181	0.171	0.182	24,890,000	4,398,032	0.1767	2.799	2.753	2.799	2.644	2.815	1,609,460	2.7326	1.69%
2012-06-01	0	0.178	0.178	0.180	0.175	0.183	14,555,375	2,597,873	0.1785	2.753	2.753	2.784	2.706	2.830	941,193	2.7602	-1.66%
2012-05-31	0	0.181	0.180	0.184	0.159	0.184	49,090,000	8,560,540	0.1744	2.799	2.784	2.846	2.459	2.846	3,174,302	2.6968	13.12%
2012-05-30	0	0.160	0.160	0.161	0.158	0.163	12,772,500	2,049,420	0.1605	2.474	2.474	2.490	2.443	2.521	825,907	2.4814	0.00%
2012-05-29	0	0.160	0.160	0.162	0.153	0.163	22,308,605	3,587,363	0.1608	2.474	2.474	2.505	2.366	2.521	1,442,539	2.4868	1.91%
2012-05-28	0	0.157	0.157	0.159	0.151	0.162	22,241,625	3,509,891	0.1578	2.428	2.428	2.459	2.335	2.505	1,438,208	2.4405	-1.87%
2012-05-25	0	0.160	0.158	0.160	0.150	0.161	37,860,000	5,982,127	0.1580	2.474	2.443	2.474	2.320	2.490	2,448,138	2.4435	3.90%
2012-05-24	0	0.154	0.154	0.155	0.140	0.154	24,045,000	3,552,652	0.1478	2.382	2.382	2.397	2.165	2.382	1,554,820	2.2849	5.48%
2012-05-23	0	0.146	0.143	0.146	0.135	0.146	21,252,500	3,002,967	0.1413	2.258	2.211	2.258	2.088	2.258	1,374,249	2.1852	4.29%
2012-05-22	0	0.140	0.140	0.141	0.134	0.141	16,380,000	2,249,355	0.1373	2.165	2.165	2.181	2.072	2.181	1,059,178	2.1237	4.48%
2012-05-21	0	0.134	0.132	0.135	0.131	0.135	10,267,500	1,369,980	0.1334	2.072	2.041	2.088	2.026	2.088	663,926	2.0635	3.08%
2012-05-18	0	0.130	0.130	0.131	0.128	0.135	7,845,000	1,024,432	0.1306	2.010	2.010	2.026	1.979	2.088	507,281	2.0195	-3.70%
2012-05-17	0	0.135	0.133	0.136	0.130	0.135	9,765,000	1,293,255	0.1324	2.088	2.057	2.103	2.010	2.088	631,433	2.0481	0.75%
2012-05-16	0	0.134	0.133	0.134	0.130	0.134	9,022,500	1,197,840	0.1328	2.072	2.057	2.072	2.010	2.072	583,421	2.0531	0.75%
2012-05-15	0	0.133	0.135	0.137	0.129	0.135	11,836,875	1,556,551	0.1315	2.057	2.088	2.119	1.995	2.088	765,407	2.0336	0.00%
2012-05-14	0	0.133	0.133	0.134	0.133	0.141	20,340,000	2,745,885	0.1350	2.057	2.057	2.072	2.057	2.181	1,315,244	2.0877	-4.32%
2012-05-11	0	0.139	0.139	0.140	0.139	0.144	7,098,750	1,003,860	0.1414	2.150	2.150	2.165	2.150	2.227	459,026	2.1869	-0.71%
2012-05-10	0	0.140	0.140	0.141	0.140	0.148	3,385,000	483,215	0.1428	2.165	2.165	2.181	2.165	2.289	218,884	2.2076	-6.04%
2012-05-09	0	0.149	0.149	0.150	0.137	0.154	23,115,000	3,358,950	0.1453	2.304	2.304	2.320	2.119	2.382	1,494,683	2.2473	8.76%
2012-05-08	0	0.137	0.137	0.138	0.137	0.140	4,953,750	684,371	0.1382	2.119	2.119	2.134	2.119	2.165	320,324	2.1365	0.00%
2012-05-07	0	0.137	0.137	0.138	0.136	0.141	8,227,500	1,131,772	0.1376	2.119	2.119	2.134	2.103	2.181	532,014	2.1273	-2.14%
2012-05-04	0	0.140	0.140	0.141	0.140	0.144	8,602,500	1,216,365	0.1414	2.165	2.165	2.181	2.165	2.227	556,263	2.1867	-3.45%
2012-05-03	0	0.145	0.144	0.145	0.140	0.145	4,792,500	683,430	0.1426	2.242	2.227	2.242	2.165	2.242	309,897	2.2053	1.40%
2012-05-02	0	0.143	0.142	0.144	0.140	0.144	7,020,000	997,500	0.1421	2.211	2.196	2.227	2.165	2.227	453,934	2.1975	0.00%
2012-04-30	0	0.143	0.143	0.144	0.142	0.149	12,540,000	1,808,797	0.1442	2.211	2.211	2.227	2.196	2.304	810,873	2.2307	-3.38%
2012-04-27	0	0.148	0.147	0.148	0.147	0.149	5,572,500	825,705	0.1482	2.289	2.273	2.289	2.273	2.304	360,334	2.2915	0.00%
2012-04-26	0	0.148	0.148	0.149	0.148	0.151	5,437,500	810,645	0.1491	2.289	2.289	2.304	2.289	2.335	351,605	2.3056	-1.33%
2012-04-25	0	0.150	0.149	0.150	0.148	0.151	5,817,750	866,935	0.1490	2.320	2.304	2.320	2.289	2.335	376,193	2.3045	1.35%
2012-04-24	0	0.148	0.148	0.150	0.148	0.155	8,812,500	1,338,097	0.1518	2.289	2.289	2.320	2.289	2.397	569,842	2.3482	-3.90%
2012-04-23	0	0.154	0.154	0.155	0.154	0.157	11,722,500	1,820,700	0.1553	2.382	2.382	2.397	2.382	2.428	758,011	2.4019	-2.53%
2012-04-20	0	0.158	0.156	0.158	0.155	0.158	8,140,125	1,272,873	0.1564	2.443	2.413	2.443	2.397	2.443	526,364	2.4182	0.00%
2012-04-19	0	0.158	0.157	0.158	0.153	0.158	12,337,500	1,916,572	0.1553	2.443	2.428	2.443	2.366	2.443	797,779	2.4024	1.94%
2012-04-18	0	0.155	0.154	0.155	0.153	0.155	13,546,250	2,086,056	0.1540	2.397	2.382	2.397	2.366	2.397	875,940	2.3815	1.31%
2012-04-17	0	0.153	0.153	0.154	0.152	0.154	3,331,875	511,278	0.1535	2.366	2.366	2.382	2.351	2.382	215,449	2.3731	-1.29%
2012-04-16	0	0.155	0.154	0.155	0.154	0.157	10,690,000	1,662,385	0.1555	2.397	2.382	2.397	2.382	2.428	691,247	2.4049	0.00%
2012-04-13	0	0.155	0.155	0.156	0.153	0.158	10,687,500	1,663,260	0.1556	2.397	2.397	2.413	2.366	2.443	691,085	2.4067	0.00%
2012-04-12	0	0.155	0.155	0.156	0.154	0.157	7,269,375	1,130,694	0.1555	2.397	2.397	2.413	2.382	2.428	470,059	2.4054	-1.90%
2012-04-11	0	0.158	0.156	0.158	0.147	0.164	13,085,625	2,023,160	0.1546	2.443	2.413	2.443	2.273	2.536	846,155	2.3910	6.04%
2012-04-10	0	0.149	0.149	0.150	0.147	0.150	17,377,500	2,577,817	0.1483	2.304	2.304	2.320	2.273	2.320	1,123,680	2.2941	-0.67%
2012-04-05	0	0.150	0.149	0.150	0.147	0.150	15,457,500	2,312,010	0.1496	2.320	2.304	2.320	2.273	2.320	999,527	2.3131	0.00%
2012-04-03	0	0.150	0.149	0.150	0.145	0.150	12,127,500	1,790,767	0.1477	2.320	2.304	2.320	2.242	2.320	784,199	2.2836	0.67%
2012-04-02	0	0.149	0.148	0.150	0.146	0.156	13,762,500	2,065,890	0.1501	2.304	2.289	2.320	2.258	2.413	889,923	2.3214	-3.25%
2012-03-30	0	0.154	0.154	0.155	0.153	0.157	4,497,750	694,986	0.1545	2.382	2.382	2.397	2.366	2.428	290,838	2.3896	0.00%
2012-03-29	0	0.154	0.153	0.154	0.152	0.155	6,682,500	1,024,860	0.1534	2.382	2.366	2.382	2.351	2.397	432,110	2.3718	0.00%
2012-03-28	0	0.154	0.153	0.156	0.152	0.160	6,870,000	1,056,457	0.1538	2.382	2.366	2.413	2.351	2.474	444,234	2.3782	-1.91%
2012-03-27	0	0.157	0.156	0.157	0.155	0.160	8,617,500	1,354,582	0.1572	2.428	2.413	2.428	2.397	2.474	557,233	2.4309	1.29%
2012-03-26	0	0.155	0.154	0.155	0.150	0.155	8,512,500	1,302,735	0.1530	2.397	2.382	2.397	2.320	2.397	550,443	2.3667	0.00%
2012-03-23	0	0.155	0.155	0.156	0.152	0.157	10,065,000	1,548,420	0.1538	2.397	2.397	2.413	2.351	2.428	650,832	2.3791	-1.27%
2012-03-22	0	0.157	0.157	0.159	0.155	0.163	19,447,500	3,060,937	0.1574	2.428	2.428	2.459	2.397	2.521	1,257,532	2.4341	-0.63%
2012-03-21	0	0.158	0.157	0.158	0.155	0.166	14,905,562	2,362,578	0.1585	2.443	2.428	2.443	2.397	2.567	963,837	2.4512	-2.47%
2012-03-20	0	0.162	0.161	0.163	0.160	0.168	11,235,000	1,826,452	0.1626	2.505	2.490	2.521	2.474	2.598	726,488	2.5141	-2.99%
2012-03-19	0	0.167	0.167	0.168	0.163	0.175	16,260,000	2,695,455	0.1658	2.583	2.583	2.598	2.521	2.706	1,051,419	2.5636	-4.57%
2012-03-16	0	0.175	0.173	0.175	0.171	0.179	10,957,500	1,904,257	0.1738	2.706	2.675	2.706	2.644	2.768	708,544	2.6876	-2.23%
2012-03-15	0	0.179	0.178	0.179	0.177	0.183	14,392,500	2,576,910	0.1790	2.768	2.753	2.768	2.737	2.830	930,661	2.7689	-2.19%
2012-03-14	0	0.183	0.181	0.183	0.181	0.187	20,747,500	3,814,087	0.1838	2.830	2.799	2.830	2.799	2.892	1,341,594	2.8430	0.00%
2012-03-13	0	0.183	0.183	0.185	0.182	0.186	6,390,000	1,175,145	0.1839	2.830	2.830	2.861	2.815	2.876	413,196	2.8440	0.00%
2012-03-12	0	0.183	0.183	0.184	0.182	0.189	9,555,000	1,763,602	0.1846	2.830	2.830	2.846	2.815	2.923	617,854	2.8544	-1.61%
2012-03-09	0	0.186	0.186	0.187	0.183	0.189	8,527,500	1,588,372	0.1863	2.876	2.876	2.892	2.830	2.923	551,413	2.8805	1.64%
2012-03-08	0	0.183	0.183	0.185	0.183	0.192	12,486,556	2,304,951	0.1846	2.830	2.830	2.861	2.830	2.969	807,417	2.8547	-2.66%
2012-03-07	0	0.188	0.187	0.188	0.177	0.193	15,510,000	2,880,840	0.1857	2.907	2.892	2.907	2.737	2.985	1,002,922	2.8724	1.62%
2012-03-06	0	0.185	0.182	0.185	0.181	0.195	24,862,500	4,618,552	0.1858	2.861	2.815	2.861	2.799	3.016	1,607,682	2.8728	-4.15%
2012-03-05	0	0.193	0.193	0.194	0.191	0.202	29,602,500	5,753,415	0.1944	2.985	2.985	3.000	2.954	3.124	1,914,184	3.0057	-2.53%
2012-03-02	0	0.198	0.199	0.200	0.198	0.202	13,342,500	2,667,360	0.1999	3.062	3.077	3.093	3.062	3.124	862,765	3.0916	0.51%
2012-03-01	0	0.197	0.197	0.198	0.196	0.203	11,400,000	2,261,512	0.1984	3.047	3.047	3.062	3.031	3.139	737,157	3.0679	-1.01%
2012-02-29	0	0.199	0.199	0.200	0.199	0.206	15,390,000	3,105,607	0.2018	3.077	3.077	3.093	3.077	3.186	995,162	3.1207	-1.97%
2012-02-28	0	0.203	0.203	0.204	0.195	0.203	16,635,000	3,291,817	0.1979	3.139	3.139	3.155	3.016	3.139	1,075,668	3.0603	1.50%
2012-02-27	0	0.200	0.199	0.200	0.196	0.210	32,850,306	6,650,067	0.2024	3.093	3.077	3.093	3.031	3.248	2,124,196	3.1306	-4.76%
2012-02-24	0	0.210	0.209	0.210	0.202	0.212	28,985,000	5,976,182	0.2062	3.248	3.232	3.248	3.124	3.279	1,874,254	3.1886	0.48%
2012-02-23	0	0.209	0.208	0.210	0.207	0.216	28,392,500	5,992,360	0.2111	3.232	3.217	3.248	3.201	3.340	1,835,942	3.2639	-3.69%
2012-02-22	0	0.217	0.216	0.217	0.211	0.226	30,867,500	6,800,170	0.2203	3.356	3.340	3.356	3.263	3.495	1,995,982	3.4069	0.93%
2012-02-21	0	0.215	0.216	0.217	0.202	0.226	43,053,375	9,163,395	0.2128	3.325	3.340	3.356	3.124	3.495	2,783,957	3.2915	-2.71%
2012-02-20	0	0.221	0.220	0.221	0.218	0.241	116,932,500	26,918,227	0.2302	3.418	3.402	3.418	3.371	3.727	7,561,196	3.5600	1.38%
2012-02-17	0	0.218	0.217	0.218	0.195	0.219	186,899,375	38,964,311	0.2085	3.371	3.356	3.371	3.016	3.387	12,085,458	3.2241	12.95%
2012-02-16	0	0.193	0.192	0.193	0.186	0.200	56,467,500	10,965,555	0.1942	2.985	2.969	2.985	2.876	3.093	3,651,353	3.0031	3.21%
2012-02-15	0	0.187	0.186	0.187	0.183	0.189	15,457,500	2,881,935	0.1864	2.892	2.876	2.892	2.830	2.923	999,527	2.8833	2.75%
2012-02-14	0	0.182	0.182	0.183	0.180	0.186	18,735,000	3,406,530	0.1818	2.815	2.815	2.830	2.784	2.876	1,211,460	2.8119	0.55%
2012-02-13	0	0.181	0.180	0.183	0.175	0.189	14,705,000	2,704,877	0.1839	2.799	2.784	2.830	2.706	2.923	950,868	2.8446	-0.55%
2012-02-10	0	0.182	0.182	0.183	0.179	0.205	41,722,500	7,935,517	0.1902	2.815	2.815	2.830	2.768	3.170	2,697,898	2.9414	-7.14%
2012-02-09	0	0.196	0.196	0.197	0.187	0.206	57,120,742	11,237,619	0.1967	3.031	3.031	3.047	2.892	3.186	3,693,593	3.0425	4.81%
2012-02-08	0	0.187	0.187	0.189	0.180	0.191	31,359,375	5,845,993	0.1864	2.892	2.892	2.923	2.784	2.954	2,027,788	2.8829	3.89%
2012-02-07	0	0.180	0.180	0.182	0.179	0.191	39,052,500	7,147,402	0.1830	2.784	2.784	2.815	2.768	2.954	2,525,248	2.8304	-4.76%
2012-02-06	0	0.189	0.187	0.188	0.163	0.190	84,348,750	15,046,852	0.1784	2.923	2.892	2.907	2.521	2.938	5,454,236	2.7587	16.67%
2012-02-03	0	0.162	0.161	0.162	0.159	0.162	9,495,000	1,524,135	0.1605	2.505	2.490	2.505	2.459	2.505	613,974	2.4824	0.62%
2012-02-02	0	0.161	0.160	0.161	0.156	0.161	14,242,500	2,271,165	0.1595	2.490	2.474	2.490	2.413	2.490	920,962	2.4661	4.55%
2012-02-01	0	0.154	0.154	0.155	0.153	0.157	5,205,000	805,912	0.1548	2.382	2.382	2.397	2.366	2.428	336,570	2.3945	0.00%
2012-01-31	0	0.154	0.154	0.155	0.153	0.158	5,152,500	797,265	0.1547	2.382	2.382	2.397	2.366	2.443	333,176	2.3929	0.65%
2012-01-30	0	0.153	0.153	0.155	0.153	0.163	8,595,000	1,345,357	0.1565	2.366	2.366	2.397	2.366	2.521	555,778	2.4207	-1.92%
2012-01-27	0	0.156	0.155	0.156	0.155	0.158	4,815,000	753,022	0.1564	2.413	2.397	2.413	2.397	2.443	311,352	2.4186	-1.27%
2012-01-26	0	0.158	0.156	0.158	0.155	0.160	4,702,500	738,720	0.1571	2.443	2.413	2.443	2.397	2.474	304,077	2.4294	0.00%
2012-01-20	0	0.158	0.157	0.158	0.146	0.161	35,827,500	5,565,472	0.1553	2.443	2.428	2.443	2.258	2.490	2,316,710	2.4023	6.76%
2012-01-19	0	0.148	0.147	0.148	0.146	0.150	12,915,000	1,905,007	0.1475	2.289	2.273	2.289	2.258	2.320	835,121	2.2811	1.37%
2012-01-18	0	0.146	0.145	0.146	0.144	0.149	5,550,000	816,300	0.1471	2.258	2.242	2.258	2.227	2.304	358,879	2.2746	-0.68%
2012-01-17	0	0.147	0.146	0.147	0.142	0.148	8,403,750	1,223,094	0.1455	2.273	2.258	2.273	2.196	2.289	543,411	2.2508	2.80%
2012-01-16	0	0.143	0.141	0.143	0.141	0.148	9,525,000	1,367,520	0.1436	2.211	2.181	2.211	2.181	2.289	615,914	2.2203	-3.38%
2012-01-13	0	0.148	0.148	0.149	0.146	0.150	12,690,000	1,892,685	0.1491	2.289	2.289	2.304	2.258	2.320	820,572	2.3065	0.68%
2012-01-12	0	0.147	0.147	0.149	0.146	0.153	5,932,500	879,157	0.1482	2.273	2.273	2.304	2.258	2.366	383,613	2.2918	-2.00%
2012-01-11	0	0.150	0.150	0.151	0.143	0.152	22,327,500	3,294,075	0.1475	2.320	2.320	2.335	2.211	2.351	1,443,761	2.2816	3.45%
2012-01-10	0	0.145	0.145	0.146	0.134	0.146	26,512,500	3,760,125	0.1418	2.242	2.242	2.258	2.072	2.258	1,714,375	2.1933	8.21%
2012-01-09	0	0.134	0.134	0.135	0.128	0.138	7,155,000	948,315	0.1325	2.072	2.072	2.088	1.979	2.134	462,663	2.0497	-0.74%
2012-01-06	0	0.135	0.135	0.137	0.127	0.139	40,845,000	5,353,342	0.1311	2.088	2.088	2.119	1.964	2.150	2,641,157	2.0269	-2.17%
2012-01-05	0	0.138	0.136	0.138	0.136	0.140	14,632,500	2,008,237	0.1372	2.134	2.103	2.134	2.103	2.165	946,180	2.1225	-0.72%
2012-01-04	0	0.139	0.138	0.139	0.137	0.145	16,575,000	2,318,782	0.1399	2.150	2.134	2.150	2.119	2.242	1,071,788	2.1635	-1.42%
2012-01-03	0	0.141	0.140	0.141	0.136	0.153	22,215,000	3,183,945	0.1433	2.181	2.165	2.181	2.103	2.366	1,436,487	2.2165	-6.62%
2011-12-30	0	0.151	0.151	0.152	0.150	0.153	6,754,000	1,020,978	0.1512	2.335	2.335	2.351	2.320	2.366	436,733	2.3378	-1.31%
2011-12-29	0	0.153	0.152	0.153	0.150	0.155	6,990,000	1,064,655	0.1523	2.366	2.351	2.366	2.320	2.397	451,994	2.3555	0.00%
2011-12-28	0	0.153	0.151	0.153	0.150	0.164	32,280,000	4,972,515	0.1540	2.366	2.335	2.366	2.320	2.536	2,087,319	2.3822	-6.71%
2011-12-23	0	0.164	0.163	0.164	0.162	0.170	15,885,000	2,612,992	0.1645	2.536	2.521	2.536	2.505	2.629	1,027,170	2.5439	-3.53%
2011-12-22	0	0.170	0.170	0.171	0.166	0.172	11,835,000	2,002,575	0.1692	2.629	2.629	2.644	2.567	2.660	765,286	2.6168	-1.16%
2011-12-21	0	0.172	0.172	0.173	0.168	0.178	7,635,000	1,319,182	0.1728	2.660	2.660	2.675	2.598	2.753	493,701	2.6720	3.61%
2011-12-20	1	0.166	0.165	0.166	0.166	0.166	60,000	9,960	0.1660	2.567	2.552	2.567	2.567	2.567	3,880	2.5672	-1.19%
2011-12-19	0	0.168	0.168	0.169	0.167	0.182	21,095,000	3,574,985	0.1695	2.598	2.598	2.614	2.583	2.815	1,364,064	2.6208	-6.15%
2011-12-16	0	0.179	0.178	0.179	0.176	0.184	15,105,000	2,701,140	0.1788	2.768	2.753	2.768	2.722	2.846	976,733	2.7655	0.56%
2011-12-15	0	0.178	0.178	0.180	0.176	0.186	13,320,000	2,387,242	0.1792	2.753	2.753	2.784	2.722	2.876	861,310	2.7716	-5.32%
2011-12-14	0	0.188	0.188	0.189	0.187	0.193	8,482,500	1,598,055	0.1884	2.907	2.907	2.923	2.892	2.985	548,503	2.9135	-1.05%
2011-12-13	0	0.190	0.190	0.192	0.189	0.196	10,402,500	1,981,800	0.1905	2.938	2.938	2.969	2.923	3.031	672,656	2.9462	-1.04%
2011-12-12	0	0.192	0.192	0.193	0.192	0.198	5,827,500	1,129,725	0.1939	2.969	2.969	2.985	2.969	3.062	376,823	2.9980	-0.52%
2011-12-09	0	0.193	0.193	0.195	0.193	0.200	7,252,500	1,417,080	0.1954	2.985	2.985	3.016	2.985	3.093	468,968	3.0217	-2.53%
2011-12-08	0	0.198	0.198	0.199	0.193	0.204	13,453,125	2,666,531	0.1982	3.062	3.062	3.077	2.985	3.155	869,918	3.0653	1.02%
2011-12-07	0	0.196	0.195	0.196	0.192	0.197	5,025,000	978,885	0.1948	3.031	3.016	3.031	2.969	3.047	324,931	3.0126	0.00%
2011-12-06	0	0.196	0.193	0.197	0.193	0.198	5,610,000	1,093,282	0.1949	3.031	2.985	3.047	2.985	3.062	362,759	3.0138	-1.01%
2011-12-05	0	0.198	0.196	0.199	0.195	0.201	9,142,500	1,799,190	0.1968	3.062	3.031	3.077	3.016	3.108	591,181	3.0434	0.00%
2011-12-02	0	0.198	0.198	0.200	0.196	0.204	5,835,000	1,157,385	0.1984	3.062	3.062	3.093	3.031	3.155	377,308	3.0675	-2.94%
2011-12-01	0	0.204	0.202	0.204	0.197	0.210	22,035,000	4,476,135	0.2031	3.155	3.124	3.155	3.047	3.248	1,424,847	3.1415	3.55%
2011-11-30	0	0.197	0.196	0.197	0.188	0.197	13,425,000	2,567,512	0.1912	3.047	3.031	3.047	2.907	3.047	868,100	2.9576	1.55%
2011-11-29	0	0.194	0.193	0.194	0.190	0.197	15,262,500	2,949,465	0.1932	3.000	2.985	3.000	2.938	3.047	986,918	2.9886	0.52%
2011-11-28	0	0.193	0.192	0.194	0.190	0.198	15,534,750	3,004,824	0.1934	2.985	2.969	3.000	2.938	3.062	1,004,522	2.9913	1.58%
2011-11-25	0	0.190	0.190	0.191	0.188	0.195	19,575,000	3,733,882	0.1907	2.938	2.938	2.954	2.907	3.016	1,265,776	2.9499	-0.52%
2011-11-24	0	0.191	0.191	0.192	0.187	0.205	42,094,544	8,212,982	0.1951	2.954	2.954	2.969	2.892	3.170	2,721,956	3.0173	-8.61%
2011-11-23	0	0.209	0.209	0.210	0.208	0.220	33,105,000	6,979,005	0.2108	3.232	3.232	3.248	3.217	3.402	2,140,666	3.2602	-5.00%
2011-11-22	0	0.220	0.220	0.221	0.214	0.227	29,010,000	6,424,335	0.2215	3.402	3.402	3.418	3.309	3.511	1,875,871	3.4247	-2.22%
2011-11-21	0	0.225	0.223	0.225	0.206	0.233	44,947,500	9,978,802	0.2220	3.480	3.449	3.480	3.186	3.603	2,906,436	3.4333	6.64%
2011-11-18	0	0.211	0.211	0.212	0.206	0.222	35,445,000	7,540,095	0.2127	3.263	3.263	3.279	3.186	3.433	2,291,977	3.2898	-2.76%
2011-11-17	0	0.217	0.216	0.217	0.214	0.247	132,630,000	30,978,472	0.2336	3.356	3.340	3.356	3.309	3.820	8,576,242	3.6121	-6.06%
2011-11-16	1	0.231	0.231	0.233	0.214	0.244	240,947,625	56,153,960	0.2331	3.572	3.572	3.603	3.309	3.773	15,580,375	3.6041	8.96%
2011-11-15	0	0.212	0.213	0.214	0.195	0.213	65,970,000	13,659,435	0.2071	3.279	3.294	3.309	3.016	3.294	4,265,812	3.2021	7.61%
2011-11-14	0	0.197	0.196	0.198	0.196	0.201	10,695,000	2,119,830	0.1982	3.047	3.031	3.062	3.031	3.108	691,570	3.0652	1.03%
2011-11-11	0	0.195	0.194	0.195	0.192	0.203	17,017,500	3,352,312	0.1970	3.016	3.000	3.016	2.969	3.139	1,100,401	3.0464	2.63%
2011-11-10	0	0.190	0.189	0.190	0.189	0.199	25,980,000	4,979,722	0.1917	2.938	2.923	2.938	2.923	3.077	1,679,942	2.9642	-5.47%
2011-11-09	0	0.201	0.200	0.201	0.199	0.203	13,282,500	2,662,575	0.2005	3.108	3.093	3.108	3.077	3.139	858,885	3.1000	1.01%
2011-11-08	0	0.199	0.199	0.200	0.199	0.203	16,920,000	3,385,807	0.2001	3.077	3.077	3.093	3.077	3.139	1,094,096	3.0946	-1.49%
2011-11-07	0	0.202	0.200	0.203	0.198	0.205	24,571,250	4,957,133	0.2017	3.124	3.093	3.139	3.062	3.170	1,588,849	3.1200	1.51%
2011-11-04	0	0.199	0.198	0.200	0.195	0.214	129,092,500	25,851,857	0.2003	3.077	3.062	3.093	3.016	3.309	8,347,497	3.0970	-3.40%
2011-11-03	0	0.206	0.205	0.206	0.204	0.212	18,093,000	3,748,038	0.2072	3.186	3.170	3.186	3.155	3.279	1,169,946	3.2036	-2.37%
2011-11-02	0	0.211	0.211	0.212	0.198	0.213	48,765,000	10,041,727	0.2059	3.263	3.263	3.279	3.062	3.294	3,153,287	3.1845	1.44%
2011-11-01	0	0.208	0.207	0.208	0.193	0.214	44,107,500	9,030,795	0.2047	3.217	3.201	3.217	2.985	3.309	2,852,119	3.1663	4.00%
2011-10-31	0	0.200	0.199	0.200	0.194	0.210	36,722,500	7,324,425	0.1995	3.093	3.077	3.093	3.000	3.248	2,374,584	3.0845	-2.44%
2011-10-28	0	0.205	0.203	0.205	0.203	0.225	97,847,500	20,881,620	0.2134	3.170	3.139	3.170	3.139	3.480	6,327,104	3.3003	-2.84%
2011-10-27	0	0.211	0.211	0.212	0.205	0.217	80,201,250	16,973,797	0.2116	3.263	3.263	3.279	3.170	3.356	5,186,046	3.2730	1.44%
2011-10-26	0	0.208	0.207	0.208	0.180	0.212	156,300,000	31,223,527	0.1998	3.217	3.201	3.217	2.784	3.279	10,106,813	3.0894	8.90%
2011-10-25	0	0.191	0.190	0.191	0.182	0.195	133,262,500	24,972,465	0.1874	2.954	2.938	2.954	2.815	3.016	8,617,141	2.8980	4.95%
2011-10-24	0	0.182	0.181	0.182	0.173	0.207	154,340,000	28,547,690	0.1850	2.815	2.799	2.815	2.675	3.201	9,980,074	2.8605	-8.54%
2011-10-21	0	0.199	0.198	0.199	0.190	0.243	157,473,750	32,638,605	0.2073	3.077	3.062	3.077	2.938	3.758	10,182,711	3.2053	-21.96%
2011-10-20	0	0.255	0.250	0.255	0.244	0.260	54,157,500	13,486,867	0.2490	3.944	3.866	3.944	3.773	4.021	3,501,982	3.8512	-3.77%
2011-10-19	0	0.265	0.260	0.265	0.255	0.275	60,510,000	16,078,537	0.2657	4.098	4.021	4.098	3.944	4.253	3,912,753	4.1093	7.72%
2011-10-18	0	0.246	0.247	0.248	0.240	0.280	105,292,500	26,793,817	0.2545	3.804	3.820	3.835	3.712	4.330	6,808,520	3.9353	-16.61%
2011-10-17	0	0.295	0.290	0.295	0.236	0.300	134,207,250	35,887,192	0.2674	4.562	4.485	4.562	3.650	4.639	8,678,231	4.1353	33.48%
2011-10-14	0	0.221	0.221	0.223	0.220	0.239	15,517,500	3,515,250	0.2265	3.418	3.418	3.449	3.402	3.696	1,003,407	3.5033	-6.36%
2011-10-13	0	0.236	0.235	0.236	0.228	0.243	23,287,500	5,474,677	0.2351	3.650	3.634	3.650	3.526	3.758	1,505,838	3.6356	2.16%
2011-10-12	0	0.231	0.230	0.231	0.214	0.236	22,432,500	5,120,520	0.2283	3.572	3.557	3.572	3.309	3.650	1,450,551	3.5301	4.05%
2011-10-11	0	0.222	0.221	0.222	0.207	0.240	46,531,875	10,636,726	0.2286	3.433	3.418	3.433	3.201	3.712	3,008,886	3.5351	4.23%
2011-10-10	0	0.213	0.212	0.213	0.184	0.219	45,652,500	9,447,937	0.2070	3.294	3.279	3.294	2.846	3.387	2,952,024	3.2005	13.30%
2011-10-07	0	0.188	0.187	0.188	0.185	0.190	14,812,500	2,769,217	0.1870	2.907	2.892	2.907	2.861	2.938	957,819	2.8912	3.87%
2011-10-06	0	0.181	0.179	0.181	0.177	0.187	25,252,500	4,618,822	0.1829	2.799	2.768	2.799	2.737	2.892	1,632,900	2.8286	4.02%
2011-10-04	0	0.174	0.170	0.174	0.168	0.205	44,025,000	8,170,665	0.1856	2.691	2.629	2.691	2.598	3.170	2,846,785	2.8701	-15.12%
2011-10-03	0	0.205	0.203	0.205	0.202	0.237	19,119,375	4,081,801	0.2135	3.170	3.139	3.170	3.124	3.665	1,236,314	3.3016	-15.64%
2011-09-30	0	0.243	0.240	0.243	0.235	0.249	8,392,500	2,006,872	0.2391	3.758	3.712	3.758	3.634	3.851	542,683	3.6981	-2.41%
2011-09-28	0	0.249	0.246	0.249	0.240	0.250	25,665,000	6,374,250	0.2484	3.851	3.804	3.851	3.712	3.866	1,659,574	3.8409	0.00%
2011-09-27	0	0.249	0.247	0.248	0.231	0.250	18,072,500	4,369,770	0.2418	3.851	3.820	3.835	3.572	3.866	1,168,620	3.7393	8.73%
2011-09-26	0	0.229	0.225	0.229	0.225	0.255	17,788,750	4,228,105	0.2377	3.541	3.480	3.541	3.480	3.944	1,150,272	3.6757	-10.20%
2011-09-23	0	0.255	0.250	0.255	0.224	0.260	57,838,125	13,806,795	0.2387	3.944	3.866	3.944	3.464	4.021	3,739,982	3.6917	2.00%
2011-09-22	0	0.250	0.249	0.250	0.245	0.275	49,038,750	12,406,695	0.2530	3.866	3.851	3.866	3.789	4.253	3,170,988	3.9126	-12.28%
2011-09-21	0	0.285	0.280	0.285	0.275	0.300	33,442,500	9,504,600	0.2842	4.407	4.330	4.407	4.253	4.639	2,162,489	4.3952	-5.00%
2011-09-20	0	0.300	0.295	0.300	0.295	0.315	38,295,000	11,609,625	0.3032	4.639	4.562	4.639	4.562	4.871	2,476,266	4.6884	-4.76%
2011-09-19	0	0.315	0.310	0.315	0.310	0.330	21,297,500	6,780,237	0.3184	4.871	4.794	4.871	4.794	5.103	1,377,158	4.9234	-4.55%
2011-09-16	0	0.330	0.325	0.330	0.315	0.330	27,873,750	8,976,018	0.3220	5.103	5.026	5.103	4.871	5.103	1,802,398	4.9800	3.13%
2011-09-15	0	0.320	0.315	0.320	0.305	0.325	27,097,500	8,434,987	0.3113	4.949	4.871	4.949	4.717	5.026	1,752,203	4.8139	3.23%
2011-09-14	0	0.310	0.310	0.315	0.300	0.330	30,312,500	9,635,462	0.3179	4.794	4.794	4.871	4.639	5.103	1,960,094	4.9158	-6.06%
2011-09-12	0	0.330	0.325	0.330	0.320	0.340	27,742,500	9,101,475	0.3281	5.103	5.026	5.103	4.949	5.258	1,793,911	5.0735	-2.94%
2011-09-09	0	0.340	0.330	0.340	0.330	0.340	24,817,500	8,316,300	0.3351	5.258	5.103	5.258	5.103	5.258	1,604,772	5.1822	1.49%
2011-09-08	0	0.335	0.335	0.340	0.330	0.340	7,057,500	2,369,587	0.3358	5.181	5.181	5.258	5.103	5.258	456,358	5.1924	0.00%
2011-09-07	0	0.335	0.330	0.335	0.330	0.340	11,448,750	3,835,612	0.3350	5.181	5.103	5.181	5.103	5.258	740,309	5.1811	1.52%
2011-09-06	0	0.330	0.325	0.330	0.325	0.330	8,490,000	2,778,525	0.3273	5.103	5.026	5.103	5.026	5.103	548,988	5.0612	-1.49%
2011-09-05	0	0.335	0.330	0.335	0.325	0.340	16,402,500	5,425,500	0.3308	5.181	5.103	5.181	5.026	5.258	1,060,633	5.1153	-2.90%
2011-09-02	0	0.345	0.340	0.345	0.335	0.355	14,047,500	4,826,062	0.3436	5.335	5.258	5.335	5.181	5.490	908,352	5.3130	0.00%
2011-09-01	0	0.345	0.345	0.350	0.340	0.355	27,742,500	9,665,137	0.3484	5.335	5.335	5.413	5.258	5.490	1,793,911	5.3877	1.47%
2011-08-31	0	0.340	0.335	0.340	0.330	0.340	22,146,000	7,393,897	0.3339	5.258	5.181	5.258	5.103	5.258	1,432,025	5.1632	1.49%
2011-08-30	0	0.335	0.330	0.335	0.330	0.335	18,612,500	6,159,125	0.3309	5.181	5.103	5.181	5.103	5.181	1,203,538	5.1175	1.36%
2011-08-29	0	0.335	0.330	0.335	0.330	0.335	14,295,700	4,725,892	0.3306	5.111	5.035	5.111	5.035	5.111	936,988	5.0437	1.52%
2011-08-26	0	0.330	0.325	0.330	0.325	0.335	14,190,000	4,675,987	0.3295	5.035	4.959	5.035	4.959	5.111	930,060	5.0276	-1.49%
2011-08-25	0	0.335	0.330	0.335	0.330	0.345	15,760,000	5,296,762	0.3361	5.111	5.035	5.111	5.035	5.264	1,032,963	5.1277	0.00%
2011-08-24	0	0.335	0.330	0.335	0.330	0.350	20,202,125	6,879,267	0.3405	5.111	5.035	5.111	5.035	5.340	1,324,115	5.1954	-2.90%
2011-08-23	0	0.345	0.340	0.345	0.325	0.345	34,222,500	11,557,275	0.3377	5.264	5.187	5.264	4.959	5.264	2,243,057	5.1525	1.47%
2011-08-22	0	0.340	0.335	0.340	0.325	0.355	70,860,000	23,869,687	0.3369	5.187	5.111	5.187	4.959	5.416	4,644,401	5.1395	-2.86%
2011-08-19	0	0.350	0.345	0.350	0.340	0.355	29,297,250	10,144,706	0.3463	5.340	5.264	5.340	5.187	5.416	1,920,240	5.2830	-4.11%
2011-08-18	0	0.365	0.355	0.360	0.355	0.375	44,293,875	16,073,510	0.3629	5.569	5.416	5.493	5.416	5.721	2,903,169	5.5365	-1.35%
2011-08-17	0	0.370	0.365	0.370	0.360	0.370	40,788,750	14,844,656	0.3639	5.645	5.569	5.645	5.493	5.645	2,673,431	5.5527	1.37%
2011-08-16	0	0.365	0.360	0.365	0.360	0.375	31,897,500	11,653,012	0.3653	5.569	5.493	5.569	5.493	5.721	2,090,669	5.5738	-1.35%
2011-08-15	0	0.370	0.365	0.370	0.360	0.370	64,344,514	23,426,972	0.3641	5.645	5.569	5.645	5.493	5.645	4,217,355	5.5549	4.23%
2011-08-12	0	0.355	0.350	0.355	0.345	0.370	38,190,000	13,593,225	0.3559	5.416	5.340	5.416	5.264	5.645	2,503,100	5.4306	0.00%
2011-08-11	0	0.355	0.350	0.355	0.340	0.355	53,567,500	18,668,275	0.3485	5.416	5.340	5.416	5.187	5.416	3,510,993	5.3171	-2.74%
2011-08-10	0	0.365	0.360	0.365	0.360	0.385	40,316,250	14,875,050	0.3690	5.569	5.493	5.569	5.493	5.874	2,642,462	5.6292	0.00%
2011-08-09	0	0.365	0.350	0.355	0.330	0.370	78,407,500	27,422,600	0.3497	5.569	5.340	5.416	5.035	5.645	5,139,090	5.3361	-2.67%
2011-08-08	0	0.375	0.375	0.380	0.355	0.395	63,395,000	23,795,762	0.3754	5.721	5.721	5.798	5.416	6.027	4,155,120	5.7269	-6.25%
2011-08-05	0	0.400	0.395	0.400	0.380	0.405	76,156,875	29,922,496	0.3929	6.103	6.027	6.103	5.798	6.179	4,991,576	5.9946	-3.61%
2011-08-04	0	0.415	0.410	0.415	0.405	0.425	82,076,250	34,039,875	0.4147	6.332	6.255	6.332	6.179	6.484	5,379,552	6.3276	-1.19%
2011-08-03	0	0.420	0.415	0.420	0.400	0.420	58,390,000	23,986,512	0.4108	6.408	6.332	6.408	6.103	6.408	3,827,076	6.2676	0.00%
2011-08-02	0	0.420	0.415	0.420	0.410	0.430	64,837,500	27,195,825	0.4194	6.408	6.332	6.408	6.255	6.561	4,249,667	6.3995	-1.18%
2011-08-01	0	0.425	0.420	0.425	0.400	0.425	73,726,125	30,653,120	0.4158	6.484	6.408	6.484	6.103	6.484	4,832,257	6.3434	6.25%
2011-07-29	0	0.400	0.400	0.405	0.400	0.420	48,352,500	19,726,800	0.4080	6.103	6.103	6.179	6.103	6.408	3,169,185	6.2246	-4.76%
2011-07-28	0	0.420	0.415	0.420	0.390	0.420	63,690,000	25,800,675	0.4051	6.408	6.332	6.408	5.950	6.408	4,174,456	6.1806	2.44%
2011-07-27	0	0.410	0.405	0.410	0.380	0.410	62,802,500	25,057,737	0.3990	6.255	6.179	6.255	5.798	6.255	4,116,286	6.0875	6.49%
2011-07-26	0	0.385	0.380	0.385	0.350	0.390	32,812,500	12,178,125	0.3711	5.874	5.798	5.874	5.340	5.950	2,150,641	5.6626	8.45%
2011-07-25	0	0.355	0.355	0.360	0.350	0.365	23,400,000	8,276,325	0.3537	5.416	5.416	5.493	5.340	5.569	1,533,714	5.3963	-2.74%
2011-07-22	0	0.365	0.360	0.365	0.350	0.365	23,197,500	8,316,562	0.3585	5.569	5.493	5.569	5.340	5.569	1,520,442	5.4698	2.82%
2011-07-21	0	0.355	0.350	0.355	0.340	0.360	15,277,500	5,354,175	0.3505	5.416	5.340	5.416	5.187	5.493	1,001,338	5.3470	4.41%
2011-07-20	0	0.340	0.340	0.345	0.330	0.365	65,587,500	22,497,975	0.3430	5.187	5.187	5.264	5.035	5.569	4,298,824	5.2335	-5.56%
2011-07-19	0	0.360	0.360	0.365	0.355	0.375	22,200,000	8,087,025	0.3643	5.493	5.493	5.569	5.416	5.721	1,455,062	5.5579	-5.26%
2011-07-18	0	0.380	0.375	0.380	0.370	0.395	22,812,875	8,613,658	0.3776	5.798	5.721	5.798	5.645	6.027	1,495,232	5.7607	-2.56%
2011-07-15	0	0.390	0.390	0.395	0.385	0.395	6,558,000	2,557,620	0.3900	5.950	5.950	6.027	5.874	6.027	429,833	5.9503	-1.27%
2011-07-14	0	0.395	0.390	0.395	0.385	0.395	7,998,750	3,112,893	0.3892	6.027	5.950	6.027	5.874	6.027	524,265	5.9376	0.00%
2011-07-13	0	0.395	0.390	0.395	0.380	0.395	11,565,000	4,513,762	0.3903	6.027	5.950	6.027	5.798	6.027	758,009	5.9548	3.95%
2011-07-12	0	0.380	0.380	0.385	0.375	0.390	32,107,500	12,247,350	0.3814	5.798	5.798	5.874	5.721	5.950	2,104,433	5.8198	-3.80%
2011-07-11	0	0.395	0.390	0.395	0.390	0.405	16,040,625	6,345,562	0.3956	6.027	5.950	6.027	5.950	6.179	1,051,356	6.0356	-1.25%
2011-07-08	0	0.400	0.400	0.405	0.395	0.410	35,075,000	14,115,625	0.4024	6.103	6.103	6.179	6.027	6.255	2,298,933	6.1401	0.00%
2011-07-07	0	0.400	0.395	0.400	0.390	0.405	30,442,500	12,106,162	0.3977	6.103	6.027	6.103	5.950	6.179	1,995,303	6.0673	0.00%
2011-07-06	0	0.400	0.395	0.400	0.390	0.425	54,350,625	22,161,075	0.4077	6.103	6.027	6.103	5.950	6.484	3,562,322	6.2210	-2.44%
2011-07-05	0	0.410	0.405	0.410	0.380	0.415	106,297,500	42,270,875	0.3977	6.255	6.179	6.255	5.798	6.332	6,967,094	6.0672	0.00%
2011-07-04	0	0.410	0.405	0.410	0.405	0.440	111,638,750	46,246,862	0.4143	6.255	6.179	6.255	6.179	6.713	7,317,177	6.3203	-4.65%
2011-06-30	0	0.430	0.425	0.430	0.425	0.470	58,919,250	26,334,881	0.4470	6.561	6.484	6.561	6.484	7.171	3,861,765	6.8194	-5.49%
2011-06-29	0	0.455	0.455	0.460	0.430	0.485	115,327,500	52,707,675	0.4570	6.942	6.942	7.018	6.561	7.400	7,558,950	6.9729	0.00%
2011-06-28	0	0.455	0.450	0.455	0.440	0.470	74,148,875	33,669,728	0.4541	6.942	6.866	6.942	6.713	7.171	4,859,965	6.9280	-1.09%
2011-06-27	0	0.460	0.455	0.460	0.445	0.470	86,623,000	39,702,520	0.4583	7.018	6.942	7.018	6.789	7.171	5,677,561	6.9929	5.75%
2011-06-24	0	0.435	0.435	0.440	0.390	0.440	106,254,750	44,559,135	0.4194	6.637	6.637	6.713	5.950	6.713	6,964,292	6.3982	11.54%
2011-06-23	0	0.390	0.385	0.390	0.380	0.390	13,542,500	5,211,437	0.3848	5.950	5.874	5.950	5.798	5.950	887,621	5.8712	0.00%
2011-06-22	0	0.390	0.380	0.390	0.380	0.400	40,987,500	16,066,575	0.3920	5.950	5.798	5.950	5.798	6.103	2,686,458	5.9806	1.30%
2011-06-21	0	0.385	0.380	0.385	0.380	0.390	44,462,500	17,035,037	0.3831	5.874	5.798	5.874	5.798	5.950	2,914,221	5.8455	0.00%
2011-06-20	0	0.385	0.380	0.385	0.375	0.425	55,552,500	21,736,837	0.3913	5.874	5.798	5.874	5.721	6.484	3,641,097	5.9699	-6.10%
2011-06-17	0	0.410	0.405	0.410	0.405	0.425	22,070,625	9,111,693	0.4128	6.255	6.179	6.255	6.179	6.484	1,446,583	6.2988	-2.38%
2011-06-16	0	0.420	0.415	0.420	0.415	0.440	31,404,375	13,324,218	0.4243	6.408	6.332	6.408	6.332	6.713	2,058,348	6.4733	-5.62%
2011-06-15	0	0.445	0.440	0.445	0.440	0.465	21,214,737	9,475,024	0.4466	6.789	6.713	6.789	6.713	7.095	1,390,485	6.8142	0.00%
2011-06-14	0	0.445	0.445	0.450	0.430	0.465	64,345,625	29,087,050	0.4520	6.789	6.789	6.866	6.561	7.095	4,217,427	6.8969	2.30%
2011-06-13	0	0.435	0.430	0.435	0.425	0.450	47,797,500	20,638,837	0.4318	6.637	6.561	6.637	6.484	6.866	3,132,808	6.5880	-2.25%
2011-06-10	0	0.445	0.440	0.445	0.430	0.460	85,867,500	37,895,325	0.4413	6.789	6.713	6.789	6.561	7.018	5,628,043	6.7333	1.14%
2011-06-09	0	0.440	0.435	0.440	0.405	0.470	167,265,000	71,620,275	0.4282	6.713	6.637	6.713	6.179	7.171	10,963,107	6.5328	-7.37%
2011-06-08	0	0.475	0.470	0.480	0.470	0.510	78,853,750	38,711,806	0.4909	7.247	7.171	7.323	7.171	7.781	5,168,338	7.4902	-6.86%
2011-06-07	0	0.510	0.500	0.510	0.495	0.520	71,925,000	36,132,450	0.5024	7.781	7.629	7.781	7.552	7.934	4,714,205	7.6646	0.00%
2011-06-03	0	0.510	0.510	0.520	0.510	0.530	39,660,000	20,458,125	0.5158	7.781	7.781	7.934	7.781	8.086	2,599,449	7.8702	-3.77%
2011-06-02	0	0.530	0.520	0.530	0.510	0.530	29,040,000	15,154,800	0.5219	8.086	7.934	8.086	7.781	8.086	1,903,379	7.9621	-1.85%
2011-06-01	0	0.540	0.530	0.540	0.520	0.550	107,205,000	57,098,231	0.5326	8.239	8.086	8.239	7.934	8.391	7,026,574	8.1260	1.89%
2011-05-31	0	0.530	0.520	0.530	0.520	0.540	59,925,000	31,302,375	0.5224	8.086	7.934	8.086	7.934	8.239	3,927,685	7.9697	0.00%
2011-05-30	0	0.530	0.520	0.530	0.520	0.540	49,912,875	26,345,891	0.5278	8.086	7.934	8.086	7.934	8.239	3,271,457	8.0533	1.92%
2011-05-27	0	0.520	0.520	0.530	0.490	0.550	156,351,000	80,319,277	0.5137	7.934	7.934	8.086	7.476	8.391	10,247,767	7.8377	-5.45%
2011-05-26	0	0.550	0.540	0.550	0.530	0.560	72,539,250	39,436,436	0.5437	8.391	8.239	8.391	8.086	8.544	4,754,465	8.2946	-1.79%
2011-05-25	0	0.560	0.550	0.560	0.540	0.560	34,353,750	18,921,900	0.5508	8.544	8.391	8.544	8.239	8.544	2,251,660	8.4035	0.00%
2011-05-24	0	0.560	0.550	0.560	0.540	0.560	82,830,000	45,713,175	0.5519	8.544	8.391	8.544	8.239	8.544	5,428,955	8.4203	0.00%
2011-05-23	0	0.560	0.550	0.560	0.550	0.570	71,872,500	40,162,425	0.5588	8.544	8.391	8.544	8.391	8.697	4,710,764	8.5257	-1.75%
2011-05-20	0	0.570	0.560	0.570	0.540	0.570	66,637,500	37,111,050	0.5569	8.697	8.544	8.697	8.239	8.697	4,367,645	8.4968	0.00%
2011-05-19	0	0.570	0.560	0.570	0.560	0.590	96,095,625	54,775,143	0.5700	8.697	8.544	8.697	8.544	9.002	6,298,429	8.6966	-1.72%
2011-05-18	0	0.580	0.570	0.580	0.540	0.590	221,838,125	126,879,631	0.5719	8.849	8.697	8.849	8.239	9.002	14,540,012	8.7262	7.41%
2011-05-17	0	0.540	0.540	0.550	0.530	0.550	32,329,125	17,484,378	0.5408	8.239	8.239	8.391	8.086	8.391	2,118,959	8.2514	-1.82%
2011-05-16	0	0.550	0.540	0.550	0.530	0.550	49,995,000	27,033,675	0.5407	8.391	8.239	8.391	8.086	8.391	3,276,839	8.2499	0.00%
2011-05-13	0	0.550	0.540	0.550	0.540	0.560	58,050,000	31,577,550	0.5440	8.391	8.239	8.391	8.239	8.544	3,804,791	8.2994	0.00%
2011-05-12	0	0.550	0.540	0.550	0.530	0.560	115,793,750	63,500,175	0.5484	8.391	8.239	8.391	8.086	8.544	7,589,510	8.3668	1.85%
2011-05-11	0	0.540	0.530	0.540	0.530	0.560	104,608,750	56,316,800	0.5384	8.239	8.086	8.239	8.086	8.544	6,856,407	8.2137	-1.82%
2011-05-09	0	0.550	0.540	0.550	0.540	0.580	91,477,180	50,969,827	0.5572	8.391	8.239	8.391	8.239	8.849	5,995,720	8.5010	-1.79%
2011-05-06	0	0.560	0.550	0.560	0.540	0.570	93,886,875	51,747,450	0.5512	8.544	8.391	8.544	8.239	8.697	6,153,660	8.4092	-1.75%
2011-05-05	0	0.570	0.560	0.570	0.560	0.580	33,367,500	18,953,400	0.5680	8.697	8.544	8.697	8.544	8.849	2,187,018	8.6663	0.00%
2011-05-04	0	0.570	0.560	0.570	0.560	0.580	54,738,750	31,036,875	0.5670	8.697	8.544	8.697	8.544	8.849	3,587,761	8.6508	-1.72%
2011-05-03	0	0.580	0.570	0.580	0.570	0.600	121,860,000	71,442,525	0.5863	8.849	8.697	8.849	8.697	9.154	7,987,112	8.9447	0.00%
2011-04-29	0	0.580	0.580	0.590	0.580	0.600	47,325,000	27,822,825	0.5879	8.849	8.849	9.002	8.849	9.154	3,101,839	8.9698	-1.69%
2011-04-28	0	0.590	0.580	0.590	0.570	0.600	101,529,375	59,380,518	0.5849	9.002	8.849	9.002	8.697	9.154	6,654,575	8.9233	1.72%
2011-04-27	0	0.580	0.580	0.590	0.580	0.610	288,226,875	170,686,125	0.5922	8.849	8.849	9.002	8.849	9.307	18,891,353	9.0351	0.00%
2011-04-26	0	0.580	0.570	0.580	0.540	0.600	484,439,500	277,671,265	0.5732	8.849	8.697	8.849	8.239	9.154	31,751,785	8.7451	9.43%
2011-04-21	0	0.530	0.520	0.530	0.500	0.540	126,943,125	65,426,025	0.5154	8.086	7.934	8.086	7.629	8.239	8,320,277	7.8634	0.00%
2011-04-20	0	0.530	0.530	0.540	0.520	0.540	72,780,000	38,830,200	0.5335	8.086	8.086	8.239	7.934	8.239	4,770,245	8.1401	0.00%
2011-04-19	0	0.530	0.520	0.530	0.520	0.570	302,506,875	163,070,812	0.5391	8.086	7.934	8.086	7.934	8.697	19,827,312	8.2246	-1.85%
2011-04-18	0	0.540	0.540	0.550	0.530	0.570	110,315,250	60,514,398	0.5486	8.239	8.239	8.391	8.086	8.697	7,230,430	8.3694	-3.57%
2011-04-15	0	0.560	0.550	0.560	0.550	0.570	110,895,000	61,663,837	0.5561	8.544	8.391	8.544	8.391	8.697	7,268,429	8.4838	1.82%
2011-04-14	0	0.550	0.550	0.560	0.540	0.570	87,937,875	48,232,500	0.5485	8.391	8.391	8.544	8.239	8.697	5,763,742	8.3683	-1.79%
2011-04-13	0	0.560	0.550	0.560	0.550	0.570	91,387,500	51,291,975	0.5613	8.544	8.391	8.544	8.391	8.697	5,989,842	8.5632	-1.75%
2011-04-12	0	0.570	0.560	0.570	0.530	0.580	148,313,750	82,801,643	0.5583	8.697	8.544	8.697	8.086	8.849	9,720,979	8.5178	1.79%
2011-04-11	0	0.560	0.550	0.560	0.530	0.570	259,875,000	142,842,450	0.5497	8.544	8.391	8.544	8.086	8.697	17,033,076	8.3862	5.66%
2011-04-08	0	0.530	0.520	0.530	0.510	0.530	132,829,500	68,975,411	0.5193	8.086	7.934	8.086	7.781	8.086	8,706,090	7.9227	3.92%
2011-04-07	0	0.510	0.500	0.510	0.490	0.540	227,378,625	116,976,106	0.5145	7.781	7.629	7.781	7.476	8.239	14,903,155	7.8491	2.00%
2011-04-06	0	0.500	0.500	0.510	0.485	0.510	85,772,500	42,765,665	0.4986	7.629	7.629	7.781	7.400	7.781	5,621,816	7.6071	0.00%
2011-04-04	0	0.500	0.495	0.500	0.465	0.510	226,548,125	111,422,075	0.4918	7.629	7.552	7.629	7.095	7.781	14,848,722	7.5038	8.70%
2011-04-01	0	0.460	0.455	0.460	0.460	0.470	38,868,750	18,007,669	0.4633	7.018	6.942	7.018	7.018	7.171	2,547,588	7.0685	-2.13%
2011-03-31	0	0.470	0.465	0.470	0.460	0.490	106,832,375	50,344,488	0.4712	7.171	7.095	7.171	7.018	7.476	7,002,151	7.1899	-2.08%
2011-03-30	0	0.480	0.475	0.480	0.430	0.480	207,763,000	95,524,303	0.4598	7.323	7.247	7.323	6.561	7.323	13,617,482	7.0148	15.66%
2011-03-29	0	0.415	0.415	0.420	0.415	0.430	16,396,875	6,889,500	0.4202	6.332	6.332	6.408	6.332	6.561	1,074,706	6.4106	-2.35%
2011-03-28	0	0.425	0.425	0.430	0.425	0.440	32,034,375	13,873,931	0.4331	6.484	6.484	6.561	6.484	6.713	2,099,640	6.6078	-1.16%
2011-03-25	0	0.430	0.425	0.430	0.420	0.435	39,255,000	16,751,813	0.4267	6.561	6.484	6.561	6.408	6.637	2,572,904	6.5109	2.38%
2011-03-24	0	0.420	0.420	0.425	0.415	0.425	20,364,375	8,552,100	0.4200	6.408	6.408	6.484	6.332	6.484	1,334,749	6.4073	-1.18%
2011-03-23	0	0.425	0.420	0.425	0.410	0.425	11,655,000	4,854,188	0.4165	6.484	6.408	6.484	6.255	6.484	763,908	6.3544	1.19%
2011-03-22	0	0.420	0.415	0.420	0.410	0.440	35,872,500	15,116,700	0.4214	6.408	6.332	6.408	6.255	6.713	2,351,204	6.4293	-2.33%
2011-03-21	0	0.430	0.425	0.430	0.405	0.435	62,235,000	26,339,175	0.4232	6.561	6.484	6.561	6.179	6.637	4,079,090	6.4571	8.86%
2011-03-18	0	0.395	0.395	0.400	0.390	0.400	8,538,750	3,354,975	0.3929	6.027	6.027	6.103	5.950	6.103	559,658	5.9947	1.28%
2011-03-17	0	0.390	0.385	0.390	0.385	0.395	19,556,500	7,601,023	0.3887	5.950	5.874	5.950	5.874	6.027	1,281,798	5.9300	-2.50%
2011-03-16	0	0.400	0.395	0.400	0.390	0.405	5,280,000	2,109,825	0.3996	6.103	6.027	6.103	5.950	6.179	346,069	6.0965	0.00%
2011-03-15	0	0.400	0.395	0.400	0.385	0.420	35,944,375	14,430,175	0.4015	6.103	6.027	6.103	5.874	6.408	2,355,915	6.1251	-2.44%
2011-03-14	0	0.410	0.405	0.410	0.395	0.410	14,574,750	5,898,653	0.4047	6.255	6.179	6.255	6.027	6.255	955,278	6.1748	2.50%
2011-03-11	0	0.400	0.395	0.400	0.390	0.415	17,107,500	6,881,550	0.4023	6.103	6.027	6.103	5.950	6.332	1,121,283	6.1372	1.27%
2011-03-10	0	0.395	0.395	0.400	0.395	0.410	12,842,625	5,166,088	0.4023	6.027	6.027	6.103	6.027	6.255	841,749	6.1373	-3.66%
2011-03-09	0	0.410	0.405	0.410	0.405	0.425	27,292,500	11,352,131	0.4159	6.255	6.179	6.255	6.179	6.484	1,788,842	6.3461	-1.20%
2011-03-08	0	0.415	0.415	0.420	0.415	0.425	36,109,375	15,216,876	0.4214	6.332	6.332	6.408	6.332	6.484	2,366,729	6.4295	0.00%
2011-03-07	0	0.415	0.410	0.415	0.400	0.425	39,509,625	16,344,951	0.4137	6.332	6.255	6.332	6.103	6.484	2,589,593	6.3118	5.06%
2011-03-04	0	0.395	0.390	0.395	0.385	0.395	11,847,598	4,625,043	0.3904	6.027	5.950	6.027	5.874	6.027	776,531	5.9560	2.60%
2011-03-03	0	0.385	0.385	0.390	0.380	0.390	5,516,250	2,121,375	0.3846	5.874	5.874	5.950	5.798	5.950	361,553	5.8674	1.32%
2011-03-02	0	0.380	0.375	0.380	0.370	0.380	10,402,500	3,886,350	0.3736	5.798	5.721	5.798	5.645	5.798	681,815	5.7000	1.33%
2011-03-01	0	0.375	0.375	0.380	0.375	0.390	15,326,250	5,838,825	0.3810	5.721	5.721	5.798	5.721	5.950	1,004,534	5.8125	-2.60%
2011-02-28	0	0.385	0.380	0.385	0.380	0.395	12,660,000	4,850,025	0.3831	5.874	5.798	5.874	5.798	6.027	829,779	5.8450	0.00%
2011-02-25	0	0.385	0.385	0.390	0.375	0.390	13,569,375	5,222,709	0.3849	5.874	5.874	5.950	5.721	5.950	889,382	5.8723	2.67%
2011-02-24	0	0.375	0.375	0.380	0.370	0.395	17,647,500	6,742,050	0.3820	5.721	5.721	5.798	5.645	6.027	1,156,676	5.8288	-5.06%
2011-02-23	0	0.395	0.390	0.395	0.390	0.395	4,560,000	1,789,875	0.3925	6.027	5.950	6.027	5.950	6.027	298,878	5.9887	0.00%
2011-02-22	0	0.395	0.395	0.400	0.380	0.405	18,090,000	7,098,188	0.3924	6.027	6.027	6.103	5.798	6.179	1,185,679	5.9866	-2.47%
2011-02-21	0	0.405	0.400	0.405	0.400	0.415	8,686,875	3,517,397	0.4049	6.179	6.103	6.179	6.103	6.332	569,367	6.1777	-2.41%
2011-02-18	0	0.415	0.410	0.415	0.405	0.415	9,400,000	3,851,463	0.4097	6.332	6.255	6.332	6.179	6.332	616,107	6.2513	0.00%
2011-02-17	0	0.415	0.410	0.415	0.405	0.420	14,711,250	6,044,925	0.4109	6.332	6.255	6.332	6.179	6.408	964,225	6.2692	-1.19%
2011-02-16	0	0.420	0.415	0.420	0.415	0.440	15,405,000	6,540,000	0.4245	6.408	6.332	6.408	6.332	6.713	1,009,695	6.4772	-2.33%
2011-02-15	0	0.430	0.430	0.435	0.410	0.440	22,395,000	9,609,150	0.4291	6.561	6.561	6.637	6.255	6.713	1,467,843	6.5464	4.88%
2011-02-14	0	0.410	0.410	0.415	0.410	0.420	9,322,500	3,862,950	0.4144	6.255	6.255	6.332	6.255	6.408	611,028	6.3221	-1.20%
2011-02-11	0	0.415	0.410	0.415	0.400	0.425	9,735,000	4,000,200	0.4109	6.332	6.255	6.332	6.103	6.484	638,064	6.2693	0.00%
2011-02-10	0	0.415	0.410	0.420	0.410	0.435	26,947,500	11,348,550	0.4211	6.332	6.255	6.408	6.255	6.637	1,766,229	6.4253	-2.35%
2011-02-09	0	0.425	0.425	0.430	0.425	0.460	40,712,625	17,975,460	0.4415	6.484	6.484	6.561	6.484	7.018	2,668,442	6.7363	-5.56%
2011-02-08	0	0.450	0.445	0.450	0.425	0.460	47,947,500	21,301,388	0.4443	6.866	6.789	6.866	6.484	7.018	3,142,639	6.7782	5.88%
2011-02-07	0	0.425	0.420	0.425	0.420	0.440	13,438,125	5,763,225	0.4289	6.484	6.408	6.484	6.408	6.713	880,780	6.5433	-1.16%
2011-02-02	0	0.430	0.425	0.430	0.410	0.430	15,382,875	6,442,538	0.4188	6.561	6.484	6.561	6.255	6.561	1,008,245	6.3899	3.61%
2011-02-01	0	0.415	0.410	0.420	0.395	0.420	20,257,500	8,253,788	0.4074	6.332	6.255	6.408	6.027	6.408	1,327,744	6.2164	5.06%
2011-01-31	0	0.395	0.390	0.395	0.380	0.395	7,582,500	2,922,413	0.3854	6.027	5.950	6.027	5.798	6.027	496,982	5.8803	2.60%
2011-01-28	0	0.385	0.385	0.390	0.385	0.395	5,724,375	2,238,769	0.3911	5.874	5.874	5.950	5.874	6.027	375,195	5.9670	-1.28%
2011-01-27	0	0.390	0.390	0.395	0.385	0.395	4,755,000	1,861,313	0.3914	5.950	5.950	6.027	5.874	6.027	311,659	5.9723	0.00%
2011-01-26	0	0.390	0.385	0.390	0.375	0.395	13,120,000	5,037,800	0.3840	5.950	5.874	5.950	5.721	6.027	859,929	5.8584	0.00%
2011-01-25	0	0.390	0.390	0.395	0.385	0.400	10,449,625	4,091,041	0.3915	5.950	5.950	6.027	5.874	6.103	684,903	5.9732	-1.27%
2011-01-24	0	0.395	0.395	0.400	0.390	0.415	32,936,250	13,225,781	0.4016	6.027	6.027	6.103	5.950	6.332	2,158,752	6.1266	-1.25%
2011-01-21	0	0.400	0.395	0.400	0.390	0.410	26,241,400	10,545,364	0.4019	6.103	6.027	6.103	5.950	6.255	1,719,949	6.1312	1.27%
2011-01-20	0	0.395	0.390	0.395	0.370	0.400	46,852,500	17,943,525	0.3830	6.027	5.950	6.027	5.645	6.103	3,070,870	5.8431	-1.25%
2011-01-19	0	0.400	0.395	0.400	0.390	0.430	64,525,000	26,040,863	0.4036	6.103	6.027	6.103	5.950	6.561	4,229,184	6.1574	-5.88%
2011-01-18	0	0.425	0.425	0.430	0.420	0.450	29,772,500	12,843,400	0.4314	6.484	6.484	6.561	6.408	6.866	1,951,389	6.5817	-4.49%
2011-01-17	0	0.445	0.440	0.445	0.430	0.450	18,217,500	7,990,238	0.4386	6.789	6.713	6.789	6.561	6.866	1,194,036	6.6918	1.14%
2011-01-14	0	0.440	0.440	0.445	0.435	0.450	24,229,750	10,796,463	0.4456	6.713	6.713	6.789	6.637	6.866	1,588,099	6.7984	0.00%
2011-01-13	0	0.440	0.435	0.440	0.430	0.460	38,302,500	17,004,488	0.4440	6.713	6.637	6.713	6.561	7.018	2,510,474	6.7734	-1.12%
2011-01-12	0	0.445	0.445	0.450	0.425	0.470	61,360,833	27,324,884	0.4453	6.789	6.789	6.866	6.484	7.171	4,021,794	6.7942	-3.26%
2011-01-11	0	0.460	0.460	0.465	0.450	0.480	57,609,375	26,595,806	0.4617	7.018	7.018	7.095	6.866	7.323	3,775,911	7.0435	-3.16%
2011-01-10	0	0.475	0.470	0.475	0.455	0.485	191,767,500	90,659,081	0.4728	7.247	7.171	7.247	6.942	7.400	12,569,083	7.2129	5.56%
2011-01-07	0	0.450	0.445	0.450	0.420	0.455	91,890,000	40,206,225	0.4375	6.866	6.789	6.866	6.408	6.942	6,022,778	6.6757	7.14%
2011-01-06	0	0.420	0.420	0.425	0.405	0.430	60,329,875	24,997,223	0.4143	6.408	6.408	6.484	6.179	6.561	3,954,222	6.3217	-2.33%
2011-01-05	0	0.430	0.425	0.430	0.385	0.430	154,909,875	63,564,381	0.4103	6.561	6.484	6.561	5.874	6.561	10,153,311	6.2605	13.16%
2011-01-04	0	0.380	0.375	0.380	0.355	0.385	95,475,000	35,476,313	0.3716	5.798	5.721	5.798	5.416	5.874	6,257,751	5.6692	8.57%
2011-01-03	0	0.350	0.350	0.355	0.335	0.355	35,523,300	12,330,662	0.3471	5.340	5.340	5.416	5.111	5.416	2,328,316	5.2960	6.06%
2010-12-31	0	0.330	0.330	0.335	0.325	0.340	4,995,000	1,657,613	0.3319	5.035	5.035	5.111	4.959	5.187	327,389	5.0631	-2.94%
2010-12-30	0	0.340	0.335	0.340	0.325	0.340	4,492,500	1,491,038	0.3319	5.187	5.111	5.187	4.959	5.187	294,453	5.0637	1.49%
2010-12-29	0	0.335	0.330	0.335	0.325	0.340	9,007,500	2,981,175	0.3310	5.111	5.035	5.111	4.959	5.187	590,382	5.0496	1.52%
2010-12-28	0	0.330	0.330	0.335	0.330	0.340	7,665,000	2,553,488	0.3331	5.035	5.035	5.111	5.035	5.187	502,390	5.0827	-1.49%
2010-12-24	0	0.335	0.335	0.340	0.330	0.340	2,760,000	924,225	0.3349	5.111	5.111	5.187	5.035	5.187	180,900	5.1090	0.00%
2010-12-23	0	0.335	0.330	0.335	0.335	0.340	5,443,250	1,829,115	0.3360	5.111	5.035	5.111	5.111	5.187	356,769	5.1269	0.00%
2010-12-22	0	0.335	0.335	0.340	0.335	0.345	3,862,500	1,306,238	0.3382	5.111	5.111	5.187	5.111	5.264	253,161	5.1597	-1.47%
2010-12-21	0	0.340	0.340	0.345	0.335	0.345	5,989,000	2,036,180	0.3400	5.187	5.187	5.264	5.111	5.264	392,539	5.1872	1.49%
2010-12-20	0	0.335	0.335	0.340	0.330	0.345	9,472,500	3,180,450	0.3358	5.111	5.111	5.187	5.035	5.264	620,859	5.1227	-2.90%
2010-12-17	0	0.345	0.340	0.345	0.340	0.345	5,812,500	1,980,338	0.3407	5.264	5.187	5.264	5.187	5.264	380,971	5.1981	0.00%
2010-12-16	0	0.345	0.340	0.345	0.340	0.355	9,756,750	3,395,794	0.3480	5.264	5.187	5.264	5.187	5.416	639,490	5.3102	-1.43%
2010-12-15	0	0.350	0.345	0.350	0.335	0.355	84,983,914	27,041,402	0.3182	5.340	5.264	5.340	5.111	5.416	5,570,130	4.8547	4.48%
2010-12-14	0	0.335	0.335	0.340	0.330	0.340	8,767,500	2,935,875	0.3349	5.111	5.111	5.187	5.035	5.187	574,651	5.1090	0.00%
2010-12-13	0	0.335	0.330	0.335	0.325	0.340	7,117,500	2,358,938	0.3314	5.111	5.035	5.111	4.959	5.187	466,505	5.0566	0.00%
2010-12-10	0	0.335	0.335	0.340	0.330	0.340	5,460,000	1,828,538	0.3349	5.111	5.111	5.187	5.035	5.187	357,867	5.1096	0.00%
2010-12-09	0	0.335	0.330	0.335	0.325	0.350	30,616,875	10,213,191	0.3336	5.111	5.035	5.111	4.959	5.340	2,006,732	5.0895	-2.90%
2010-12-08	0	0.345	0.340	0.345	0.340	0.355	21,526,875	7,396,303	0.3436	5.264	5.187	5.264	5.187	5.416	1,410,943	5.2421	-2.82%
2010-12-07	0	0.355	0.350	0.355	0.350	0.360	10,567,500	3,724,913	0.3525	5.416	5.340	5.416	5.340	5.493	692,629	5.3779	-1.39%
2010-12-06	0	0.360	0.355	0.360	0.355	0.365	22,946,250	8,245,650	0.3593	5.493	5.416	5.493	5.416	5.569	1,503,974	5.4826	1.41%
2010-12-03	0	0.355	0.350	0.355	0.345	0.360	16,485,000	5,809,725	0.3524	5.416	5.340	5.416	5.264	5.493	1,080,482	5.3770	1.43%
2010-12-02	0	0.350	0.350	0.355	0.350	0.365	22,402,500	7,949,625	0.3549	5.340	5.340	5.416	5.340	5.569	1,468,335	5.4140	-2.78%
2010-12-01	0	0.360	0.355	0.360	0.350	0.370	93,420,000	33,687,450	0.3606	5.493	5.416	5.493	5.340	5.645	6,123,059	5.5017	5.88%
2010-11-30	0	0.340	0.335	0.340	0.330	0.355	36,045,375	12,314,856	0.3416	5.187	5.111	5.187	5.035	5.416	2,362,534	5.2126	0.00%
2010-11-29	0	0.340	0.335	0.340	0.330	0.350	33,816,250	11,468,563	0.3391	5.187	5.111	5.187	5.035	5.340	2,216,430	5.1743	4.62%
2010-11-26	0	0.325	0.325	0.330	0.320	0.330	7,963,000	2,585,203	0.3247	4.959	4.959	5.035	4.882	5.035	521,922	4.9532	-1.52%
2010-11-25	0	0.330	0.325	0.335	0.325	0.330	5,707,500	1,873,163	0.3282	5.035	4.959	5.111	4.959	5.035	374,089	5.0073	0.00%
2010-11-24	0	0.330	0.325	0.330	0.320	0.330	17,407,500	5,614,125	0.3225	5.035	4.959	5.035	4.882	5.035	1,140,946	4.9206	0.00%
2010-11-23	0	0.330	0.325	0.335	0.325	0.340	18,656,250	6,176,250	0.3311	5.035	4.959	5.111	4.959	5.187	1,222,793	5.0509	-1.49%
2010-11-22	0	0.335	0.335	0.340	0.330	0.350	24,107,500	8,110,763	0.3364	5.111	5.111	5.187	5.035	5.340	1,580,086	5.1331	-2.90%
2010-11-19	0	0.345	0.340	0.345	0.340	0.350	19,672,500	6,758,400	0.3435	5.264	5.187	5.264	5.187	5.340	1,289,401	5.2415	1.47%
2010-11-18	0	0.340	0.340	0.345	0.335	0.350	21,855,000	7,489,650	0.3427	5.187	5.187	5.264	5.111	5.340	1,432,450	5.2286	1.49%
2010-11-17	0	0.335	0.335	0.340	0.330	0.340	12,585,000	4,226,925	0.3359	5.111	5.111	5.187	5.035	5.187	824,863	5.1244	-1.47%
2010-11-16	0	0.340	0.335	0.340	0.335	0.355	28,558,750	9,756,213	0.3416	5.187	5.111	5.187	5.111	5.416	1,871,836	5.2121	-4.23%
2010-11-15	0	0.355	0.350	0.355	0.350	0.365	22,545,000	8,007,675	0.3552	5.416	5.340	5.416	5.340	5.569	1,477,675	5.4191	0.00%
2010-11-12	0	0.355	0.350	0.355	0.345	0.375	49,965,000	18,049,763	0.3612	5.416	5.340	5.416	5.264	5.721	3,274,873	5.5116	1.43%
2010-11-11	0	0.350	0.345	0.350	0.340	0.355	22,158,750	7,683,150	0.3467	5.340	5.264	5.340	5.187	5.416	1,452,359	5.2901	1.45%
2010-11-10	0	0.345	0.340	0.345	0.335	0.355	31,135,625	10,733,225	0.3447	5.264	5.187	5.264	5.111	5.416	2,040,733	5.2595	2.99%
2010-11-09	0	0.335	0.335	0.340	0.330	0.340	15,701,250	5,278,388	0.3362	5.111	5.111	5.187	5.035	5.187	1,029,112	5.1291	-1.47%
2010-11-08	0	0.340	0.340	0.345	0.330	0.350	48,039,250	16,381,775	0.3410	5.187	5.187	5.264	5.035	5.340	3,148,653	5.2028	-2.86%
2010-11-05	0	0.350	0.345	0.350	0.345	0.350	18,590,000	6,445,550	0.3467	5.340	5.264	5.340	5.264	5.340	1,218,451	5.2900	0.00%
2010-11-04	0	0.350	0.345	0.350	0.345	0.350	9,186,824	3,191,739	0.3474	5.340	5.264	5.340	5.264	5.340	602,135	5.3007	0.00%
2010-11-03	0	0.350	0.345	0.350	0.345	0.355	10,001,875	3,498,169	0.3498	5.340	5.264	5.340	5.264	5.416	655,556	5.3362	0.00%
2010-11-02	0	0.350	0.345	0.350	0.340	0.365	61,026,125	21,296,602	0.3490	5.340	5.264	5.340	5.187	5.569	3,999,856	5.3243	1.45%
2010-11-01	0	0.345	0.345	0.350	0.340	0.345	15,720,000	5,380,050	0.3422	5.264	5.264	5.340	5.187	5.264	1,030,341	5.2216	0.00%
2010-10-29	0	0.345	0.345	0.350	0.340	0.350	7,845,000	2,694,675	0.3435	5.264	5.264	5.340	5.187	5.340	514,188	5.2406	-1.43%
2010-10-28	0	0.350	0.345	0.350	0.340	0.350	12,607,500	4,336,950	0.3440	5.340	5.264	5.340	5.187	5.340	826,338	5.2484	1.45%
2010-10-27	0	0.345	0.345	0.350	0.340	0.350	10,968,750	3,782,888	0.3449	5.264	5.264	5.340	5.187	5.340	718,929	5.2618	-1.43%
2010-10-26	0	0.350	0.350	0.355	0.350	0.360	10,363,125	3,659,569	0.3531	5.340	5.340	5.416	5.340	5.493	679,234	5.3878	-1.41%
2010-10-25	0	0.355	0.355	0.360	0.350	0.370	28,870,875	10,358,968	0.3588	5.416	5.416	5.493	5.340	5.645	1,892,294	5.4743	0.00%
2010-10-22	0	0.355	0.350	0.360	0.350	0.375	16,455,000	5,905,525	0.3589	5.416	5.340	5.493	5.340	5.721	1,078,516	5.4756	-4.05%
2010-10-21	0	0.370	0.365	0.370	0.360	0.395	78,134,375	29,161,056	0.3732	5.645	5.569	5.645	5.493	6.027	5,121,188	5.6942	-3.90%
2010-10-20	0	0.385	0.380	0.385	0.330	0.385	148,410,803	54,075,373	0.3644	5.874	5.798	5.874	5.035	5.874	9,727,340	5.5591	14.93%
2010-10-19	0	0.335	0.330	0.335	0.330	0.340	9,787,500	3,276,750	0.3348	5.111	5.035	5.111	5.035	5.187	641,505	5.1079	0.00%
2010-10-18	0	0.335	0.330	0.335	0.330	0.340	21,187,500	7,063,500	0.3334	5.111	5.035	5.111	5.035	5.187	1,388,700	5.0864	-1.47%
2010-10-15	0	0.340	0.340	0.345	0.335	0.350	11,347,500	3,871,913	0.3412	5.187	5.187	5.264	5.111	5.340	743,753	5.2059	0.00%
2010-10-14	0	0.340	0.340	0.345	0.340	0.350	9,207,375	3,141,806	0.3412	5.187	5.187	5.264	5.187	5.340	603,482	5.2061	-2.86%
2010-10-13	0	0.350	0.345	0.350	0.340	0.355	14,720,000	5,078,613	0.3450	5.340	5.264	5.340	5.187	5.416	964,798	5.2639	-1.41%
2010-10-12	0	0.355	0.350	0.355	0.350	0.360	10,022,958	3,538,216	0.3530	5.416	5.340	5.416	5.340	5.493	656,938	5.3859	0.00%
2010-10-11	0	0.355	0.355	0.360	0.355	0.370	13,042,500	4,708,050	0.3610	5.416	5.416	5.493	5.416	5.645	854,849	5.5075	-1.39%
2010-10-08	0	0.360	0.355	0.360	0.350	0.365	16,222,500	5,489,963	0.3384	5.493	5.416	5.493	5.340	5.569	1,063,277	5.1632	0.00%
2010-10-07	0	0.360	0.360	0.365	0.355	0.375	13,644,750	4,731,079	0.3467	5.493	5.493	5.569	5.416	5.721	894,323	5.2901	-2.70%
2010-10-06	0	0.370	0.370	0.375	0.370	0.385	36,873,375	13,927,556	0.3777	5.645	5.645	5.721	5.645	5.874	2,416,804	5.7628	1.37%
2010-10-05	0	0.365	0.360	0.365	0.345	0.380	40,014,561	14,676,854	0.3668	5.569	5.493	5.569	5.264	5.798	2,622,688	5.5961	5.80%
2010-10-04	0	0.345	0.340	0.345	0.340	0.350	3,320,250	1,146,630	0.3453	5.264	5.187	5.264	5.187	5.340	217,620	5.2689	-1.43%
2010-09-30	0	0.350	0.345	0.350	0.340	0.350	6,675,000	2,286,413	0.3425	5.340	5.264	5.340	5.187	5.340	437,502	5.2261	0.00%
2010-09-29	0	0.350	0.345	0.350	0.345	0.350	3,322,500	1,156,350	0.3480	5.340	5.264	5.340	5.264	5.340	217,768	5.3100	0.00%
2010-09-28	0	0.350	0.345	0.350	0.340	0.350	8,745,000	3,033,075	0.3468	5.340	5.264	5.340	5.187	5.340	573,177	5.2917	0.00%
2010-09-27	0	0.350	0.350	0.355	0.350	0.365	11,745,000	4,163,888	0.3545	5.340	5.340	5.416	5.340	5.569	769,807	5.4090	-1.41%
2010-09-24	0	0.355	0.350	0.355	0.350	0.355	5,838,750	2,050,800	0.3512	5.416	5.340	5.416	5.340	5.416	382,691	5.3589	0.00%
2010-09-22	0	0.355	0.350	0.360	0.350	0.365	37,342,500	12,253,163	0.3281	5.416	5.340	5.493	5.340	5.569	2,447,552	5.0063	-2.74%
2010-09-21	0	0.365	0.360	0.365	0.355	0.365	5,242,500	1,874,888	0.3576	5.569	5.493	5.569	5.416	5.569	343,611	5.4564	0.00%
2010-09-20	0	0.365	0.360	0.365	0.355	0.370	7,305,000	2,663,888	0.3647	5.569	5.493	5.569	5.416	5.645	478,794	5.5637	0.00%
2010-09-17	0	0.365	0.360	0.365	0.360	0.365	7,950,000	2,886,713	0.3631	5.569	5.493	5.569	5.493	5.569	521,070	5.5400	0.00%
2010-09-16	0	0.365	0.360	0.365	0.355	0.365	7,878,750	2,824,894	0.3585	5.569	5.493	5.569	5.416	5.569	516,400	5.4704	0.00%
2010-09-15	0	0.365	0.360	0.365	0.360	0.380	11,175,000	4,072,950	0.3645	5.569	5.493	5.569	5.493	5.798	732,447	5.5607	-2.67%
2010-09-14	0	0.375	0.370	0.375	0.365	0.380	9,463,125	3,520,594	0.3720	5.721	5.645	5.721	5.569	5.798	620,245	5.6761	-2.60%
2010-09-13	0	0.385	0.380	0.385	0.375	0.400	15,470,625	6,017,316	0.3890	5.874	5.798	5.874	5.721	6.103	1,013,996	5.9343	0.00%
2010-09-10	0	0.385	0.385	0.390	0.360	0.385	41,062,500	15,523,650	0.3780	5.874	5.874	5.950	5.493	5.874	2,691,374	5.7679	8.45%
2010-09-09	0	0.355	0.350	0.355	0.345	0.355	3,187,500	1,116,788	0.3504	5.416	5.340	5.416	5.264	5.416	208,919	5.3455	0.00%
2010-09-08	0	0.355	0.350	0.355	0.345	0.355	6,360,000	2,236,950	0.3517	5.416	5.340	5.416	5.264	5.416	416,856	5.3662	1.43%
2010-09-07	0	0.350	0.350	0.355	0.345	0.360	7,057,500	2,492,213	0.3531	5.340	5.340	5.416	5.264	5.493	462,572	5.3877	-2.78%
2010-09-06	0	0.360	0.355	0.360	0.350	0.365	8,047,500	2,900,438	0.3604	5.493	5.416	5.493	5.340	5.569	527,460	5.4989	0.00%
2010-09-03	0	0.360	0.360	0.365	0.340	0.360	17,692,500	6,138,600	0.3470	5.493	5.493	5.569	5.187	5.493	1,159,626	5.2936	5.88%
2010-09-02	0	0.340	0.340	0.345	0.340	0.355	11,910,000	4,135,425	0.3472	5.187	5.187	5.264	5.187	5.416	780,621	5.2976	0.00%
2010-09-01	0	0.340	0.335	0.340	0.330	0.350	8,257,500	2,807,475	0.3400	5.187	5.111	5.187	5.035	5.340	541,224	5.1873	1.49%
2010-08-31	0	0.335	0.330	0.335	0.330	0.345	10,275,000	3,435,488	0.3344	5.111	5.035	5.111	5.035	5.264	673,458	5.1013	-4.29%
2010-08-30	0	0.350	0.345	0.350	0.340	0.380	12,418,125	4,370,616	0.3520	5.340	5.264	5.340	5.187	5.798	813,925	5.3698	-5.41%
2010-08-27	0	0.370	0.365	0.370	0.340	0.385	30,765,000	10,994,213	0.3574	5.645	5.569	5.645	5.187	5.874	2,016,441	5.4523	7.25%
2010-08-26	0	0.345	0.335	0.345	0.335	0.350	8,724,375	2,983,659	0.3420	5.264	5.111	5.264	5.111	5.340	571,825	5.2178	-2.82%
2010-08-25	0	0.355	0.350	0.355	0.345	0.355	9,941,250	3,480,450	0.3501	5.416	5.340	5.416	5.264	5.416	651,583	5.3415	-1.39%
2010-08-24	0	0.360	0.355	0.360	0.355	0.370	4,793,000	1,737,695	0.3625	5.493	5.416	5.493	5.416	5.645	314,149	5.5314	-4.00%
2010-08-23	0	0.375	0.370	0.375	0.355	0.375	7,659,375	2,807,991	0.3666	5.721	5.645	5.721	5.416	5.721	502,021	5.5934	0.00%
2010-08-20	0	0.375	0.370	0.375	0.360	0.390	23,889,375	8,937,131	0.3741	5.721	5.645	5.721	5.493	5.950	1,565,790	5.7077	-2.60%
2010-08-19	0	0.385	0.380	0.390	0.375	0.405	16,635,000	6,545,738	0.3935	5.874	5.798	5.950	5.721	6.179	1,090,314	6.0035	-3.75%
2010-08-18	0	0.400	0.400	0.405	0.400	0.410	10,095,000	4,097,850	0.4059	6.103	6.103	6.179	6.103	6.255	661,660	6.1933	-1.23%
2010-08-17	0	0.405	0.405	0.410	0.405	0.420	7,956,000	3,287,687	0.4132	6.179	6.179	6.255	6.179	6.408	521,463	6.3047	-4.71%
2010-08-16	0	0.425	0.420	0.425	0.400	0.430	17,280,000	7,254,600	0.4198	6.484	6.408	6.484	6.103	6.561	1,132,589	6.4053	4.94%
2010-08-13	0	0.405	0.400	0.405	0.400	0.405	7,182,500	2,876,988	0.4006	6.179	6.103	6.179	6.103	6.179	470,765	6.1113	0.00%
2010-08-12	0	0.405	0.405	0.410	0.400	0.410	8,547,500	3,470,038	0.4060	6.179	6.179	6.255	6.103	6.255	560,232	6.1939	0.00%
2010-08-11	0	0.405	0.400	0.405	0.400	0.425	15,727,500	6,447,600	0.4100	6.179	6.103	6.179	6.103	6.484	1,030,833	6.2547	-4.71%
2010-08-10	0	0.425	0.420	0.425	0.410	0.425	8,062,500	3,378,225	0.4190	6.484	6.408	6.484	6.255	6.484	528,443	6.3928	1.19%
2010-08-09	0	0.420	0.415	0.420	0.420	0.440	15,622,500	6,633,825	0.4246	6.408	6.332	6.408	6.408	6.713	1,023,951	6.4787	-4.55%
2010-08-06	0	0.440	0.440	0.445	0.430	0.445	2,773,500	1,216,451	0.4386	6.713	6.713	6.789	6.561	6.789	181,784	6.6917	0.00%
2010-08-05	0	0.440	0.440	0.445	0.440	0.445	4,108,125	1,812,038	0.4411	6.713	6.713	6.789	6.713	6.789	269,260	6.7297	-1.12%
2010-08-04	0	0.445	0.440	0.445	0.435	0.450	6,744,375	2,988,975	0.4432	6.789	6.713	6.789	6.637	6.866	442,049	6.7616	-1.11%
2010-08-03	0	0.450	0.445	0.450	0.445	0.455	8,887,500	3,994,200	0.4494	6.866	6.789	6.866	6.789	6.942	582,516	6.8568	1.12%
2010-08-02	0	0.445	0.445	0.450	0.445	0.455	6,180,375	2,771,492	0.4484	6.789	6.789	6.866	6.789	6.942	405,082	6.8418	-1.11%
2010-07-30	0	0.450	0.445	0.450	0.445	0.460	9,485,000	4,306,625	0.4540	6.866	6.789	6.866	6.789	7.018	621,679	6.9274	-1.10%
2010-07-29	0	0.455	0.450	0.455	0.445	0.465	29,153,875	13,232,004	0.4539	6.942	6.866	6.942	6.789	7.095	1,910,842	6.9247	-2.15%
2010-07-28	0	0.465	0.460	0.465	0.440	0.495	49,143,750	23,072,594	0.4695	7.095	7.018	7.095	6.713	7.552	3,221,046	7.1631	3.33%
2010-07-27	0	0.450	0.445	0.450	0.435	0.470	15,736,250	7,109,531	0.4518	6.866	6.789	6.866	6.637	7.171	1,031,406	6.8930	-2.17%
2010-07-26	0	0.460	0.455	0.460	0.450	0.475	17,273,750	7,997,294	0.4630	7.018	6.942	7.018	6.866	7.247	1,132,179	7.0636	0.00%
2010-07-23	0	0.460	0.460	0.465	0.460	0.475	25,175,000	11,753,975	0.4669	7.018	7.018	7.095	7.018	7.247	1,650,054	7.1234	-3.16%
2010-07-22	0	0.475	0.470	0.475	0.475	0.480	4,583,250	2,197,954	0.4796	7.247	7.171	7.247	7.247	7.323	300,402	7.3167	0.00%
2010-07-21	0	0.475	0.470	0.480	0.470	0.485	2,332,500	1,108,125	0.4751	7.247	7.171	7.323	7.171	7.400	152,880	7.2483	1.06%
2010-07-20	0	0.470	0.460	0.465	0.465	0.500	9,625,500	4,630,110	0.4810	7.171	7.018	7.095	7.095	7.629	630,887	7.3390	-6.00%
2010-07-19	0	0.500	0.495	0.500	0.490	0.510	9,300,000	4,635,263	0.4984	7.629	7.552	7.629	7.476	7.781	609,553	7.6044	-1.96%
2010-07-16	0	0.510	0.500	0.510	0.460	0.520	29,655,000	14,516,588	0.4895	7.781	7.629	7.781	7.018	7.934	1,943,688	7.4686	5.15%
2010-07-15	0	0.485	0.480	0.490	0.440	0.490	21,659,250	10,263,053	0.4738	7.400	7.323	7.476	6.713	7.476	1,419,620	7.2294	11.49%
2010-07-14	0	0.435	0.435	0.440	0.435	0.440	1,312,500	572,325	0.4361	6.637	6.637	6.713	6.637	6.713	86,026	6.6530	0.00%
2010-07-13	0	0.435	0.430	0.435	0.425	0.450	5,487,750	2,408,603	0.4389	6.637	6.561	6.637	6.484	6.866	359,685	6.6964	1.16%
2010-07-12	0	0.430	0.425	0.430	0.430	0.440	7,987,500	3,460,988	0.4333	6.561	6.484	6.561	6.561	6.713	523,527	6.6109	-3.37%
2010-07-09	0	0.445	0.440	0.450	0.440	0.455	8,887,500	3,966,038	0.4462	6.789	6.713	6.866	6.713	6.942	582,516	6.8085	-2.20%
2010-07-08	0	0.455	0.445	0.455	0.440	0.460	3,397,500	1,532,363	0.4510	6.942	6.789	6.942	6.713	7.018	222,684	6.8813	0.00%
2010-07-07	0	0.455	0.445	0.455	0.440	0.455	2,250,000	1,002,000	0.4453	6.942	6.789	6.942	6.713	6.942	147,473	6.7945	-2.15%
2010-07-06	0	0.465	0.455	0.465	0.440	0.465	5,737,500	2,579,550	0.4496	7.095	6.942	7.095	6.713	7.095	376,055	6.8595	1.09%
2010-07-05	0	0.460	0.450	0.460	0.440	0.470	3,984,375	1,783,556	0.4476	7.018	6.866	7.018	6.713	7.171	261,149	6.8296	0.00%
2010-07-02	0	0.460	0.455	0.460	0.460	0.480	6,609,375	3,103,294	0.4695	7.018	6.942	7.018	7.018	7.323	433,201	7.1636	-4.17%
2010-06-30	0	0.480	0.465	0.480	0.465	0.485	7,747,500	3,675,075	0.4744	7.323	7.095	7.323	7.095	7.400	507,797	7.2373	-1.03%
2010-06-29	0	0.485	0.475	0.485	0.475	0.500	2,761,875	1,331,691	0.4822	7.400	7.247	7.400	7.247	7.629	181,023	7.3565	-2.02%
2010-06-28	0	0.495	0.495	0.500	0.485	0.510	6,972,375	3,463,123	0.4967	7.552	7.552	7.629	7.400	7.781	456,993	7.5781	3.13%
2010-06-25	0	0.480	0.475	0.480	0.475	0.485	2,227,500	1,065,713	0.4784	7.323	7.247	7.323	7.247	7.400	145,998	7.2995	-2.04%
2010-06-24	0	0.490	0.485	0.495	0.470	0.500	5,970,000	2,915,813	0.4884	7.476	7.400	7.552	7.171	7.629	391,294	7.4517	1.03%
2010-06-23	0	0.485	0.475	0.485	0.475	0.485	5,871,250	2,824,431	0.4811	7.400	7.247	7.400	7.247	7.400	384,821	7.3396	-2.02%
2010-06-22	0	0.495	0.485	0.495	0.485	0.500	8,822,250	4,330,598	0.4909	7.552	7.400	7.552	7.400	7.629	578,240	7.4893	-2.94%
2010-06-21	0	0.510	0.500	0.510	0.500	0.520	8,741,250	4,429,144	0.5067	7.781	7.629	7.781	7.629	7.934	572,931	7.7307	0.00%
2010-06-18	0	0.510	0.500	0.510	0.480	0.520	24,840,000	12,420,488	0.5000	7.781	7.629	7.781	7.323	7.934	1,628,097	7.6288	2.00%
2010-06-17	0	0.500	0.500	0.510	0.475	0.530	53,340,000	26,701,688	0.5006	7.629	7.629	7.781	7.247	8.086	3,496,082	7.6376	6.38%
2010-06-15	0	0.470	0.465	0.470	0.405	0.470	105,560,000	46,007,038	0.4358	7.171	7.095	7.171	6.179	7.171	6,918,755	6.6496	13.25%
2010-06-14	0	0.415	0.410	0.415	0.400	0.415	14,992,500	6,119,775	0.4082	6.332	6.255	6.332	6.103	6.332	982,659	6.2278	1.22%
2010-06-11	0	0.410	0.405	0.410	0.405	0.415	8,800,500	3,618,889	0.4112	6.255	6.179	6.255	6.179	6.332	576,814	6.2739	1.23%
2010-06-10	0	0.405	0.400	0.405	0.400	0.420	14,235,000	5,802,375	0.4076	6.179	6.103	6.179	6.103	6.408	933,009	6.2190	-3.57%
2010-06-09	0	0.420	0.415	0.420	0.395	0.425	33,796,125	13,700,683	0.4054	6.408	6.332	6.408	6.027	6.484	2,215,111	6.1851	-1.18%
2010-06-08	0	0.425	0.415	0.425	0.415	0.445	19,582,500	8,464,500	0.4322	6.484	6.332	6.484	6.332	6.789	1,283,503	6.5948	-3.41%
2010-06-07	0	0.440	0.435	0.440	0.425	0.445	26,130,000	11,352,075	0.4344	6.713	6.637	6.713	6.484	6.789	1,712,648	6.6284	-5.38%
2010-06-04	0	0.465	0.455	0.460	0.445	0.485	37,380,000	17,149,931	0.4588	7.095	6.942	7.018	6.789	7.400	2,450,010	6.9999	-4.12%
2010-06-03	0	0.485	0.480	0.485	0.485	0.530	25,230,000	12,626,100	0.5004	7.400	7.323	7.400	7.400	8.086	1,653,659	7.6353	-4.90%
2010-06-02	0	0.510	0.510	0.520	0.500	0.530	15,312,750	7,920,645	0.5173	7.781	7.781	7.934	7.629	8.086	1,003,649	7.8918	-5.56%
2010-06-01	0	0.540	0.530	0.540	0.520	0.560	20,732,000	11,083,300	0.5346	8.239	8.086	8.239	7.934	8.544	1,358,845	8.1564	-3.57%
2010-05-31	0	0.560	0.550	0.560	0.540	0.570	14,492,000	7,970,370	0.5500	8.544	8.391	8.544	8.239	8.697	949,854	8.3912	-1.75%
2010-05-28	0	0.570	0.560	0.570	0.550	0.580	17,200,875	9,623,389	0.5595	8.697	8.544	8.697	8.391	8.849	1,127,403	8.5359	0.00%
2010-05-27	0	0.570	0.560	0.570	0.550	0.590	29,220,000	16,785,450	0.5745	8.697	8.544	8.697	8.391	9.002	1,915,176	8.7644	7.55%
2010-05-26	1	-	-	-	-	-	0	0	-	8.086	-	-	-	-	0	-	0.00%
2010-05-25	0	0.530	0.520	0.530	0.500	0.530	16,777,500	8,599,575	0.5126	8.086	7.934	8.086	7.629	8.086	1,099,653	7.8203	0.00%
2010-05-24	0	0.530	0.520	0.530	0.510	0.540	8,902,500	4,669,350	0.5245	8.086	7.934	8.086	7.781	8.239	583,500	8.0023	-1.85%
2010-05-20	0	0.540	0.530	0.540	0.500	0.570	25,320,000	13,601,925	0.5372	8.239	8.086	8.239	7.629	8.697	1,659,557	8.1961	-3.57%
2010-05-19	0	0.560	0.560	0.570	0.550	0.580	19,140,000	10,850,325	0.5669	8.544	8.544	8.697	8.391	8.849	1,254,500	8.6491	-3.45%
2010-05-18	0	0.580	0.570	0.580	0.560	0.580	13,335,000	7,525,600	0.5643	8.849	8.697	8.849	8.544	8.849	874,020	8.6103	1.75%
2010-05-17	0	0.570	0.570	0.580	0.530	0.590	36,780,000	20,550,450	0.5587	8.697	8.697	8.849	8.086	9.002	2,410,684	8.5247	-3.39%
2010-05-14	0	0.590	0.590	0.600	0.580	0.600	8,666,250	5,077,425	0.5859	9.002	9.002	9.154	8.849	9.154	568,015	8.9389	-1.67%
2010-05-13	0	0.600	0.590	0.600	0.570	0.620	51,530,000	29,988,150	0.5820	9.154	9.002	9.154	8.697	9.459	3,377,448	8.8789	0.00%
2010-05-12	0	0.600	0.590	0.600	0.560	0.630	51,942,500	30,636,800	0.5898	9.154	9.002	9.154	8.544	9.612	3,404,485	8.9990	-3.23%
2010-05-11	0	0.620	0.610	0.620	0.610	0.660	10,042,500	6,255,375	0.6229	9.459	9.307	9.459	9.307	10.07	658,219	9.5035	-3.12%
2010-05-10	0	0.640	0.630	0.640	0.630	0.680	20,664,750	13,594,523	0.6579	9.765	9.612	9.765	9.612	10.37	1,354,437	10.037	-1.54%
2010-05-07	0	0.650	0.640	0.650	0.610	0.690	47,066,250	30,438,788	0.6467	9.917	9.765	9.917	9.307	10.53	3,084,879	9.8671	-7.14%
2010-05-06	0	0.700	0.690	0.700	0.650	0.750	47,910,000	34,094,550	0.7116	10.68	10.53	10.68	9.917	11.44	3,140,182	10.858	0.00%
2010-05-05	0	0.700	0.690	0.700	0.570	0.700	69,986,250	46,162,138	0.6596	10.68	10.53	10.68	8.697	10.68	4,587,133	10.063	7.69%
2010-05-04	0	0.650	0.640	0.650	0.570	0.730	152,010,875	99,112,999	0.6520	9.917	9.765	9.917	8.697	11.14	9,963,301	9.9478	-8.45%
2010-05-03	0	0.710	0.700	0.710	0.700	0.770	72,285,000	53,013,525	0.7334	10.83	10.68	10.83	10.68	11.75	4,737,801	11.189	-7.79%
2010-04-30	0	0.770	0.760	0.770	0.740	0.770	17,097,500	12,808,650	0.7492	11.75	11.60	11.75	11.29	11.75	1,120,627	11.430	1.32%
2010-04-29	0	0.760	0.750	0.760	0.750	0.780	10,470,000	7,921,800	0.7566	11.60	11.44	11.60	11.44	11.90	686,239	11.544	-1.30%
2010-04-28	0	0.770	0.750	0.770	0.750	0.770	16,494,250	12,535,070	0.7600	11.75	11.44	11.75	11.44	11.75	1,081,088	11.595	-1.28%
2010-04-27	0	0.780	0.770	0.780	0.770	0.790	7,500,000	5,822,850	0.7764	11.90	11.75	11.90	11.75	12.05	491,575	11.845	-1.27%
2010-04-26	0	0.790	0.790	0.800	0.770	0.800	14,670,000	11,555,550	0.7877	12.05	12.05	12.21	11.75	12.21	961,521	12.018	0.00%
2010-04-23	0	0.790	0.780	0.790	0.760	0.790	11,512,500	8,999,475	0.7817	12.05	11.90	12.05	11.60	12.05	754,568	11.927	0.00%
2010-04-22	0	0.790	0.790	0.800	0.790	0.810	3,926,625	3,142,076	0.8002	12.05	12.05	12.21	12.05	12.36	257,364	12.209	-2.47%
2010-04-21	0	0.810	0.800	0.810	0.800	0.820	42,369,999	34,012,024	0.8027	12.36	12.21	12.36	12.21	12.51	2,777,071	12.247	1.25%
2010-04-20	0	0.800	0.790	0.800	0.780	0.810	83,281,750	66,610,531	0.7998	12.21	12.05	12.21	11.90	12.36	5,458,564	12.203	1.27%
2010-04-19	0	0.790	0.780	0.790	0.770	0.800	35,983,500	28,288,556	0.7862	12.05	11.90	12.05	11.75	12.21	2,358,479	11.994	-2.47%
2010-04-16	0	0.810	0.800	0.810	0.800	0.820	9,935,000	7,989,650	0.8042	12.36	12.21	12.36	12.21	12.51	651,173	12.270	-1.22%
2010-04-15	0	0.820	0.810	0.820	0.800	0.840	35,460,000	29,089,425	0.8203	12.51	12.36	12.51	12.21	12.82	2,324,167	12.516	2.50%
2010-04-14	0	0.800	0.790	0.800	0.790	0.820	19,519,500	15,580,883	0.7982	12.21	12.05	12.21	12.05	12.51	1,279,373	12.179	-2.44%
2010-04-13	0	0.820	0.810	0.820	0.800	0.850	47,148,750	38,486,925	0.8163	12.51	12.36	12.51	12.21	12.97	3,090,287	12.454	-1.20%
2010-04-12	0	0.830	0.820	0.830	0.820	0.840	6,952,500	5,728,781	0.8240	12.66	12.51	12.66	12.51	12.82	455,690	12.572	-1.19%
2010-04-09	0	0.840	0.830	0.840	0.810	0.860	46,888,125	39,286,095	0.8379	12.82	12.66	12.82	12.36	13.12	3,073,204	12.783	3.70%
2010-04-08	0	0.810	0.800	0.810	0.790	0.820	8,512,500	6,859,800	0.8059	12.36	12.21	12.36	12.05	12.51	557,938	12.295	0.00%
2010-04-07	0	0.810	0.800	0.820	0.810	0.850	31,072,500	25,594,613	0.8237	12.36	12.21	12.51	12.36	12.97	2,036,596	12.567	-2.41%
2010-04-01	0	0.830	0.820	0.830	0.810	0.850	20,270,625	16,968,225	0.8371	12.66	12.51	12.66	12.36	12.97	1,328,605	12.771	-1.19%
2010-03-31	0	0.840	0.830	0.840	0.810	0.870	46,905,000	39,258,150	0.8370	12.82	12.66	12.82	12.36	13.27	3,074,311	12.770	-3.45%
2010-03-30	0	0.870	0.860	0.870	0.850	0.890	64,072,500	55,412,025	0.8648	13.27	13.12	13.27	12.97	13.58	4,199,526	13.195	-2.25%
2010-03-29	0	0.890	0.880	0.890	0.880	0.900	20,636,875	18,340,300	0.8887	13.58	13.43	13.58	13.43	13.73	1,352,610	13.559	0.00%
2010-03-26	0	0.890	0.880	0.890	0.870	0.920	99,270,000	88,756,050	0.8941	13.58	13.43	13.58	13.27	14.04	6,506,488	13.641	2.30%
2010-03-25	0	0.870	0.860	0.870	0.860	0.890	20,291,250	17,785,013	0.8765	13.27	13.12	13.27	13.12	13.58	1,329,956	13.373	-1.14%
2010-03-24	0	0.880	0.870	0.880	0.870	0.900	51,838,125	46,295,456	0.8931	13.43	13.27	13.43	13.27	13.73	3,397,644	13.626	-1.12%
2010-03-23	0	0.890	0.880	0.890	0.870	0.890	38,208,750	33,804,525	0.8847	13.58	13.43	13.58	13.27	13.58	2,504,329	13.498	2.30%
2010-03-22	0	0.870	0.860	0.870	0.850	0.900	23,610,000	20,650,050	0.8746	13.27	13.12	13.27	12.97	13.73	1,547,478	13.344	-3.33%
2010-03-19	0	0.900	0.890	0.900	0.880	0.910	28,254,375	25,353,956	0.8973	13.73	13.58	13.73	13.43	13.88	1,851,886	13.691	0.00%
2010-03-18	0	0.900	0.890	0.900	0.890	0.930	52,187,625	47,586,671	0.9118	13.73	13.58	13.73	13.58	14.19	3,420,551	13.912	-2.17%
2010-03-17	0	0.920	0.910	0.920	0.890	0.930	73,902,725	67,197,328	0.9093	14.04	13.88	14.04	13.58	14.19	4,843,832	13.873	2.22%
2010-03-16	0	0.900	0.890	0.900	0.890	1.000	209,156,250	200,581,913	0.9590	13.73	13.58	13.73	13.58	15.26	13,708,800	14.632	-5.26%
2010-03-15	0	0.950	0.940	0.950	0.900	0.960	124,708,125	116,518,819	0.9343	14.49	14.34	14.49	13.73	14.65	8,173,787	14.255	4.40%
2010-03-12	0	0.910	0.900	0.910	0.860	0.910	53,624,375	47,640,713	0.8884	13.88	13.73	13.88	13.12	13.88	3,514,721	13.555	4.60%
2010-03-11	0	0.870	0.860	0.870	0.860	0.880	24,052,500	20,885,250	0.8683	13.27	13.12	13.27	13.12	13.43	1,576,481	13.248	0.00%
2010-03-10	0	0.870	0.870	0.880	0.870	0.900	19,156,683	16,960,419	0.8854	13.27	13.27	13.43	13.27	13.73	1,255,593	13.508	-2.25%
2010-03-09	0	0.890	0.880	0.890	0.870	0.890	22,756,650	20,019,113	0.8797	13.58	13.43	13.58	13.27	13.58	1,491,547	13.422	1.14%
2010-03-08	0	0.880	0.870	0.880	0.870	0.890	30,860,625	27,209,925	0.8817	13.43	13.27	13.43	13.27	13.58	2,022,709	13.452	0.00%
2010-03-05	0	0.880	0.860	0.870	0.870	0.900	59,512,500	52,815,525	0.8875	13.43	13.12	13.27	13.27	13.73	3,900,648	13.540	-2.22%
2010-03-04	0	0.900	0.880	0.890	0.860	0.900	33,584,250	29,430,851	0.8763	13.73	13.43	13.58	13.12	13.73	2,201,224	13.370	2.27%
2010-03-03	0	0.880	0.870	0.880	0.840	0.880	26,847,000	23,182,155	0.8635	13.43	13.27	13.43	12.82	13.43	1,759,642	13.174	1.15%
2010-03-02	0	0.870	0.860	0.870	0.860	0.910	31,357,875	27,678,608	0.8827	13.27	13.12	13.27	13.12	13.88	2,055,300	13.467	-3.33%
2010-03-01	0	0.900	0.890	0.900	0.880	0.920	39,416,250	35,798,681	0.9082	13.73	13.58	13.73	13.43	14.04	2,583,473	13.857	0.00%
2010-02-26	0	0.900	0.890	0.900	0.890	0.920	136,746,250	122,989,238	0.8994	13.73	13.58	13.73	13.58	14.04	8,962,806	13.722	0.00%
2010-02-25	0	0.900	0.890	0.900	0.880	0.910	29,795,625	26,667,713	0.8950	13.73	13.58	13.73	13.43	13.88	1,952,905	13.655	2.27%
2010-02-24	0	0.880	0.870	0.880	0.860	0.900	24,862,500	22,027,050	0.8860	13.43	13.27	13.43	13.12	13.73	1,629,571	13.517	0.00%
2010-02-23	0	0.880	0.870	0.880	0.850	0.890	21,075,000	18,538,275	0.8796	13.43	13.27	13.43	12.97	13.58	1,381,326	13.421	1.15%
2010-02-22	0	0.870	0.860	0.870	0.850	0.930	115,165,875	103,067,678	0.8949	13.27	13.12	13.27	12.97	14.19	7,548,357	13.654	3.57%
2010-02-19	1	-	-	-	-	-	0	0	-	12.82	-	-	-	-	0	-	0.00%
2010-02-18	1	-	-	-	-	-	0	0	-	12.82	-	-	-	-	0	-	0.00%
2010-02-17	1	-	-	-	-	-	0	0	-	12.82	-	-	-	-	0	-	0.00%
2010-02-12	1	-	-	-	-	-	0	0	-	12.82	-	-	-	-	0	-	0.00%
2010-02-11	0	0.840	0.830	0.840	0.830	0.880	34,801,875	29,761,406	0.8552	12.82	12.66	12.82	12.66	13.43	2,281,031	13.047	-2.33%
2010-02-10	0	0.860	0.850	0.860	0.830	0.870	57,532,500	48,651,225	0.8456	13.12	12.97	13.12	12.66	13.27	3,770,872	12.902	1.18%
2010-02-09	0	0.850	0.840	0.850	0.820	0.860	63,555,000	53,099,738	0.8355	12.97	12.82	12.97	12.51	13.12	4,165,607	12.747	3.66%
2010-02-08	0	0.820	0.810	0.820	0.800	0.820	30,340,500	24,444,665	0.8057	12.51	12.36	12.51	12.21	12.51	1,988,618	12.292	2.50%
2010-02-05	0	0.800	0.790	0.800	0.780	0.820	51,037,500	40,994,175	0.8032	12.21	12.05	12.21	11.90	12.51	3,345,168	12.255	-4.76%
2010-02-04	0	0.840	0.830	0.840	0.810	0.850	34,160,000	28,324,375	0.8292	12.82	12.66	12.82	12.36	12.97	2,238,961	12.651	-1.18%
2010-02-03	0	0.850	0.840	0.850	0.810	0.850	48,768,000	40,815,083	0.8369	12.97	12.82	12.97	12.36	12.97	3,196,418	12.769	2.41%
2010-02-02	0	0.830	0.820	0.830	0.810	0.830	44,437,875	36,566,914	0.8229	12.66	12.51	12.66	12.36	12.66	2,912,607	12.555	2.47%
2010-02-01	0	0.810	0.800	0.810	0.770	0.900	95,823,000	78,577,425	0.8200	12.36	12.21	12.36	11.75	13.73	6,280,560	12.511	3.85%
2010-01-29	0	0.780	0.770	0.780	0.750	0.790	68,378,750	52,393,260	0.7662	11.90	11.75	11.90	11.44	12.05	4,481,772	11.690	-3.70%
2010-01-28	0	0.810	0.800	0.810	0.790	0.850	24,059,250	19,757,753	0.8212	12.36	12.21	12.36	12.05	12.97	1,576,924	12.529	-2.41%
2010-01-27	0	0.830	0.820	0.830	0.800	0.870	34,360,125	28,976,876	0.8433	12.66	12.51	12.66	12.21	13.27	2,252,077	12.867	-3.49%
2010-01-26	0	0.860	0.850	0.860	0.840	0.910	81,292,500	71,547,225	0.8801	13.12	12.97	13.12	12.82	13.88	5,328,182	13.428	-4.44%
2010-01-25	0	0.900	0.890	0.900	0.870	0.940	85,599,375	78,153,881	0.9130	13.73	13.58	13.73	13.27	14.34	5,610,469	13.930	0.00%
2010-01-22	0	0.900	0.890	0.900	0.840	0.900	56,745,000	49,401,975	0.8706	13.73	13.58	13.73	12.82	13.73	3,719,257	13.283	0.00%
2010-01-21	0	0.900	0.890	0.900	0.890	0.940	46,447,500	42,612,413	0.9174	13.73	13.58	13.73	13.58	14.34	3,044,324	13.997	-1.10%
2010-01-20	0	0.910	0.900	0.910	0.880	0.920	49,048,125	44,208,975	0.9013	13.88	13.73	13.88	13.43	14.04	3,214,778	13.752	2.25%
2010-01-19	0	0.890	0.890	0.900	0.890	0.930	91,591,875	83,792,775	0.9148	13.58	13.58	13.73	13.58	14.19	6,003,238	13.958	-2.20%
2010-01-18	0	0.910	0.910	0.920	0.900	0.950	60,105,000	55,483,200	0.9231	13.88	13.88	14.04	13.73	14.49	3,939,483	14.084	-4.21%
2010-01-15	0	0.950	0.950	0.960	0.940	1.010	118,379,625	116,376,934	0.9831	14.49	14.49	14.65	14.34	15.41	7,758,996	14.999	-3.06%
2010-01-14	0	0.980	0.960	0.970	0.940	1.010	236,926,500	233,204,239	0.9843	14.95	14.65	14.80	14.34	15.41	15,528,955	15.017	4.26%
2010-01-13	0	0.940	0.930	0.940	0.930	0.970	116,907,500	111,607,719	0.9547	14.34	14.19	14.34	14.19	14.80	7,662,508	14.565	-1.05%
2010-01-12	0	0.950	0.940	0.950	0.930	0.980	134,869,125	128,586,810	0.9534	14.49	14.34	14.49	14.19	14.95	8,839,773	14.546	3.26%
2010-01-11	0	0.920	0.910	0.920	0.790	0.960	411,289,500	364,209,128	0.8855	14.04	13.88	14.04	12.05	14.65	26,957,289	13.511	13.58%
2010-01-08	0	0.810	0.800	0.810	0.770	0.810	90,942,375	72,210,874	0.7940	12.36	12.21	12.36	11.75	12.36	5,960,667	12.115	3.85%
2010-01-07	0	0.780	0.770	0.780	0.760	0.800	29,821,875	23,141,693	0.7760	11.90	11.75	11.90	11.60	12.21	1,954,625	11.839	-1.27%
2010-01-06	0	0.790	0.770	0.780	0.780	0.820	30,170,625	23,955,244	0.7940	12.05	11.75	11.90	11.90	12.51	1,977,484	12.114	-3.66%
2010-01-05	0	0.820	0.800	0.810	0.730	0.830	101,160,000	80,300,685	0.7938	12.51	12.21	12.36	11.14	12.66	6,630,365	12.111	7.89%
2010-01-04	0	0.760	0.750	0.760	0.730	0.770	29,871,250	22,361,875	0.7486	11.60	11.44	11.60	11.14	11.75	1,957,862	11.422	0.00%
2009-12-31	0	0.760	0.740	0.770	0.720	0.800	60,534,375	45,569,888	0.7528	11.60	11.29	11.75	10.99	12.21	3,967,625	11.485	-1.30%
2009-12-30	1	-	-	-	-	-	0	0	-	11.75	-	-	-	-	0	-	0.00%
2009-12-29	1	-	-	-	-	-	0	0	-	11.75	-	-	-	-	0	-	0.00%
2009-12-28	1	-	-	-	-	-	0	0	-	11.75	-	-	-	-	0	-	0.00%
2009-12-24	1	-	-	-	-	-	0	0	-	11.75	-	-	-	-	0	-	0.00%
2009-12-23	1	-	-	-	-	-	0	0	-	11.75	-	-	-	-	0	-	0.00%
2009-12-22	1	-	-	-	-	-	0	0	-	11.75	-	-	-	-	0	-	0.00%
2009-12-21	1	-	-	-	-	-	0	0	-	11.75	-	-	-	-	0	-	0.00%
2009-12-18	1	-	-	-	-	-	0	0	-	11.75	-	-	-	-	0	-	0.00%
2009-12-17	1	-	-	-	-	-	0	0	-	11.75	-	-	-	-	0	-	0.00%
2009-12-16	1	-	-	-	-	-	0	0	-	11.75	-	-	-	-	0	-	0.00%
2009-12-15	0	0.770	0.760	0.770	0.750	0.810	69,221,250	54,185,156	0.7828	11.75	11.60	11.75	11.44	12.36	4,536,992	11.943	-3.75%
2009-12-14	0	0.800	0.780	0.800	0.770	0.810	28,333,500	22,335,668	0.7883	12.21	11.90	12.21	11.75	12.36	1,857,072	12.027	0.00%
2009-12-11	0	0.800	0.790	0.800	0.770	0.800	83,458,875	65,742,829	0.7877	12.21	12.05	12.21	11.75	12.21	5,470,174	12.018	2.56%
2009-12-10	0	0.780	0.770	0.780	0.730	0.810	208,713,500	159,054,113	0.7621	11.90	11.75	11.90	11.14	12.36	13,679,781	11.627	1.30%
2009-12-09	0	0.770	0.760	0.770	0.710	0.770	70,407,375	52,446,544	0.7449	11.75	11.60	11.75	10.83	11.75	4,614,735	11.365	1.32%
2009-12-08	0	0.760	0.750	0.760	0.740	0.780	99,296,250	75,237,019	0.7577	11.60	11.44	11.60	11.29	11.90	6,508,208	11.560	2.70%
2009-12-07	0	0.740	0.740	0.750	0.710	0.870	239,171,750	189,299,176	0.7915	11.29	11.29	11.44	10.83	13.27	15,676,116	12.076	-8.64%
2009-12-04	0	0.810	0.810	0.820	0.770	0.860	173,797,500	142,299,821	0.8188	12.36	12.36	12.51	11.75	13.12	11,391,269	12.492	3.85%
2009-12-03	0	0.780	0.770	0.780	0.650	0.780	185,255,250	132,300,064	0.7142	11.90	11.75	11.90	9.917	11.90	12,142,249	10.896	14.71%
2009-12-02	1	0.680	0.670	0.680	0.680	0.680	1,485,000	1,009,800	0.6800	10.37	10.22	10.37	10.37	10.37	97,332	10.375	3.03%
2009-12-01	0	0.660	0.650	0.660	0.640	0.700	102,210,000	67,484,325	0.6603	10.07	9.917	10.07	9.765	10.68	6,699,185	10.074	4.76%
2009-11-30	0	0.630	0.620	0.630	0.610	0.700	144,043,875	91,728,263	0.6368	9.612	9.459	9.612	9.307	10.68	9,441,117	9.7158	7.39%
2009-11-27	0	0.110	0.109	0.110	0.108	0.116	658,768,000	74,084,156	0.1125	8.951	8.869	8.951	8.788	9.439	8,095,848	9.1509	-4.35%
2009-11-26	0	0.115	0.115	0.116	0.102	0.123	1,940,104,000	219,649,356	0.1132	9.358	9.358	9.439	8.300	10.01	23,842,669	9.2124	12.75%
2009-11-25	0	0.102	0.101	0.102	0.097	0.102	1,279,810,000	128,123,646	0.1001	8.300	8.218	8.300	7.893	8.300	15,728,067	8.1462	3.03%
2009-11-24	0	0.099	0.098	0.099	0.095	0.099	221,560,000	21,497,160	0.0970	8.056	7.974	8.056	7.730	8.056	2,722,834	7.8951	2.06%
2009-11-23	0	0.097	0.097	0.098	0.090	0.098	319,502,000	30,037,238	0.0940	7.893	7.893	7.974	7.323	7.974	3,926,481	7.6499	5.43%
2009-11-20	0	0.092	0.091	0.092	0.090	0.092	136,818,000	12,423,382	0.0908	7.486	7.405	7.486	7.323	7.486	1,681,408	7.3887	0.00%
2009-11-19	0	0.092	0.090	0.092	0.091	0.094	110,630,000	10,196,890	0.0922	7.486	7.323	7.486	7.405	7.649	1,359,574	7.5001	-1.08%
2009-11-18	0	0.093	0.092	0.093	0.091	0.094	261,320,000	24,214,740	0.0927	7.568	7.486	7.568	7.405	7.649	3,211,460	7.5401	0.00%
2009-11-17	0	0.093	0.092	0.093	0.088	0.093	261,922,000	23,837,180	0.0910	7.568	7.486	7.568	7.161	7.568	3,218,858	7.4055	3.33%
2009-11-16	0	0.090	0.089	0.090	0.089	0.092	168,932,000	15,250,360	0.0903	7.323	7.242	7.323	7.242	7.486	2,076,069	7.3458	1.12%
2009-11-13	0	0.089	0.088	0.089	0.083	0.090	277,010,000	24,222,420	0.0874	7.242	7.161	7.242	6.754	7.323	3,404,280	7.1153	7.23%
2009-11-12	0	0.083	0.083	0.084	0.081	0.084	126,336,000	10,399,558	0.0823	6.754	6.754	6.835	6.591	6.835	1,552,591	6.6982	-1.19%
2009-11-11	0	0.084	0.083	0.084	0.083	0.086	189,508,000	16,051,188	0.0847	6.835	6.754	6.835	6.754	6.998	2,328,935	6.8921	-2.33%
2009-11-10	0	0.086	0.084	0.086	0.083	0.086	114,770,000	9,699,832	0.0845	6.998	6.835	6.998	6.754	6.998	1,410,452	6.8771	0.00%
2009-11-09	0	0.086	0.085	0.086	0.084	0.091	285,290,000	24,672,790	0.0865	6.998	6.917	6.998	6.835	7.405	3,506,036	7.0372	-5.49%
2009-11-06	0	0.091	0.090	0.091	0.090	0.094	943,996,000	86,839,582	0.0920	7.405	7.323	7.405	7.323	7.649	11,601,123	7.4854	5.81%
2009-11-05	1	-	-	-	-	-	0	0	-	6.998	-	-	-	-	0	-	0.00%
2009-11-04	1	-	-	-	-	-	0	0	-	6.998	-	-	-	-	0	-	0.00%
2009-11-03	1	-	-	-	-	-	0	0	-	6.998	-	-	-	-	0	-	0.00%
2009-11-02	1	-	-	-	-	-	0	0	-	6.998	-	-	-	-	0	-	0.00%
2009-10-30	0	0.086	0.085	0.086	0.081	0.086	386,376,000	32,218,358	0.0834	6.998	6.917	6.998	6.591	6.998	4,748,320	6.7852	6.17%
2009-10-29	0	0.081	0.081	0.082	0.074	0.083	353,250,000	28,317,000	0.0802	6.591	6.591	6.672	6.021	6.754	4,341,222	6.5228	5.19%
2009-10-28	0	0.077	0.076	0.077	0.075	0.080	347,366,000	26,891,780	0.0774	6.266	6.184	6.266	6.103	6.510	4,268,912	6.2994	-3.75%
2009-10-27	0	0.080	0.079	0.080	0.077	0.080	133,804,000	10,469,740	0.0782	6.510	6.428	6.510	6.266	6.510	1,644,368	6.3670	0.00%
2009-10-23	0	0.080	0.079	0.080	0.078	0.080	127,760,000	10,080,900	0.0789	6.510	6.428	6.510	6.347	6.510	1,570,091	6.4206	0.00%
2009-10-22	0	0.080	0.079	0.080	0.075	0.081	188,860,000	14,626,060	0.0774	6.510	6.428	6.510	6.103	6.591	2,320,972	6.3017	0.00%
2009-10-21	0	0.080	0.079	0.080	0.079	0.087	296,592,000	24,298,584	0.0819	6.510	6.428	6.510	6.428	7.079	3,644,931	6.6664	-4.76%
2009-10-20	0	0.084	0.082	0.083	0.081	0.088	1,278,672,000	104,666,040	0.0819	6.835	6.672	6.754	6.591	7.161	15,714,082	6.6607	-2.33%
2009-10-19	1	-	-	-	-	-	0	0	-	6.998	-	-	-	-	0	-	0.00%
2009-10-16	1	-	-	-	-	-	0	0	-	6.998	-	-	-	-	0	-	0.00%
2009-10-15	1	-	-	-	-	-	0	0	-	6.998	-	-	-	-	0	-	0.00%
2009-10-14	0	0.086	0.085	0.086	0.084	0.088	186,360,000	16,060,800	0.0862	6.998	6.917	6.998	6.835	7.161	2,290,248	7.0127	-1.15%
2009-10-13	0	0.087	0.086	0.087	0.084	0.088	137,440,000	11,735,080	0.0854	7.079	6.998	7.079	6.835	7.161	1,689,052	6.9477	0.00%
2009-10-12	0	0.087	0.086	0.087	0.084	0.088	171,990,000	14,866,020	0.0864	7.079	6.998	7.079	6.835	7.161	2,113,650	7.0333	2.35%
2009-10-09	0	0.085	0.084	0.085	0.083	0.092	256,834,000	22,675,340	0.0883	6.917	6.835	6.917	6.754	7.486	3,156,330	7.1841	-5.56%
2009-10-08	0	0.090	0.089	0.090	0.087	0.094	121,940,000	10,992,640	0.0901	7.323	7.242	7.323	7.079	7.649	1,498,567	7.3354	-3.23%
2009-10-07	0	0.093	0.092	0.093	0.090	0.096	233,480,000	21,747,400	0.0931	7.568	7.486	7.568	7.323	7.812	2,869,324	7.5793	0.00%
2009-10-06	0	0.093	0.092	0.094	0.089	0.098	490,660,000	44,709,770	0.0911	7.568	7.486	7.649	7.242	7.974	6,029,906	7.4147	-2.11%
2009-10-05	0	0.095	0.094	0.095	0.086	0.097	676,460,000	62,730,480	0.0927	7.730	7.649	7.730	6.998	7.893	8,313,272	7.5458	10.47%
2009-10-02	0	0.086	0.086	0.087	0.078	0.088	665,640,000	55,297,220	0.0831	6.998	6.998	7.079	6.347	7.161	8,180,301	6.7598	8.86%
2009-09-30	0	0.079	0.078	0.079	0.076	0.079	153,040,000	11,911,250	0.0778	6.428	6.347	6.428	6.184	6.428	1,880,766	6.3332	3.95%
2009-09-29	0	0.076	0.075	0.077	0.074	0.078	105,560,000	8,005,480	0.0758	6.184	6.103	6.266	6.021	6.347	1,297,267	6.1710	-1.30%
2009-09-28	0	0.077	0.076	0.077	0.075	0.079	132,680,000	10,276,840	0.0775	6.266	6.184	6.266	6.103	6.428	1,630,555	6.3027	0.00%
2009-09-25	0	0.077	0.076	0.077	0.074	0.079	221,206,000	17,023,382	0.0770	6.266	6.184	6.266	6.021	6.428	2,718,484	6.2621	2.67%
2009-09-24	0	0.075	0.073	0.075	0.071	0.075	44,360,000	3,225,960	0.0727	6.103	5.940	6.103	5.777	6.103	545,157	5.9175	2.74%
2009-09-23	0	0.073	0.072	0.073	0.072	0.074	46,600,000	3,393,000	0.0728	5.940	5.859	5.940	5.859	6.021	572,685	5.9247	0.00%
2009-09-22	0	0.073	0.072	0.074	0.072	0.075	60,920,000	4,474,720	0.0735	5.940	5.859	6.021	5.859	6.103	748,669	5.9769	-1.35%
2009-09-21	0	0.074	0.074	0.075	0.074	0.077	21,100,000	1,586,800	0.0752	6.021	6.021	6.103	6.021	6.266	259,306	6.1194	-1.33%
2009-09-18	0	0.075	0.074	0.075	0.073	0.077	94,828,000	7,073,320	0.0746	6.103	6.021	6.103	5.940	6.266	1,165,377	6.0696	-2.60%
2009-09-17	0	0.077	0.076	0.077	0.076	0.080	95,060,000	7,376,220	0.0776	6.266	6.184	6.266	6.184	6.510	1,168,228	6.3140	0.00%
2009-09-16	0	0.077	0.075	0.076	0.076	0.079	89,200,000	6,878,120	0.0771	6.266	6.103	6.184	6.184	6.428	1,096,212	6.2744	-3.75%
2009-09-15	0	0.080	0.080	0.081	0.078	0.081	42,840,000	3,396,320	0.0793	6.510	6.510	6.591	6.347	6.591	526,477	6.4510	-1.23%
2009-09-14	0	0.081	0.080	0.081	0.078	0.081	86,302,000	6,849,286	0.0794	6.591	6.510	6.591	6.347	6.591	1,060,598	6.4579	0.00%
2009-09-11	0	0.081	0.080	0.081	0.079	0.083	210,880,000	17,073,600	0.0810	6.591	6.510	6.591	6.428	6.754	2,591,584	6.5881	1.25%
2009-09-10	0	0.080	0.079	0.080	0.078	0.080	54,840,000	4,339,160	0.0791	6.510	6.428	6.510	6.347	6.510	673,949	6.4384	1.27%
2009-09-09	0	0.079	0.078	0.080	0.077	0.080	78,258,000	6,098,260	0.0779	6.428	6.347	6.510	6.266	6.510	961,742	6.3408	1.28%
2009-09-08	0	0.078	0.077	0.078	0.077	0.080	81,610,000	6,384,820	0.0782	6.347	6.266	6.347	6.266	6.510	1,002,936	6.3661	-1.27%
2009-09-07	0	0.079	0.078	0.079	0.077	0.082	141,130,000	11,169,880	0.0791	6.428	6.347	6.428	6.266	6.672	1,734,400	6.4402	2.60%
2009-09-04	0	0.077	0.076	0.077	0.075	0.077	115,420,000	8,805,200	0.0763	6.266	6.184	6.266	6.103	6.266	1,418,440	6.2077	0.00%
2009-09-03	0	0.077	0.076	0.077	0.073	0.077	109,420,000	8,249,260	0.0754	6.266	6.184	6.266	5.940	6.266	1,344,704	6.1346	5.48%
2009-09-02	0	0.073	0.072	0.073	0.071	0.075	92,300,000	6,742,320	0.0730	5.940	5.859	5.940	5.777	6.103	1,134,309	5.9440	-3.95%
2009-09-01	0	0.076	0.075	0.076	0.073	0.077	73,732,000	5,503,872	0.0746	6.184	6.103	6.184	5.940	6.266	906,120	6.0741	0.00%
2009-08-31	0	0.076	0.075	0.076	0.073	0.080	98,000,000	7,357,640	0.0751	6.184	6.103	6.184	5.940	6.510	1,204,359	6.1092	-3.80%
2009-08-28	0	0.079	0.078	0.079	0.078	0.082	73,260,000	5,808,940	0.0793	6.428	6.347	6.428	6.347	6.672	900,320	6.4521	-2.47%
2009-08-27	0	0.081	0.081	0.082	0.078	0.083	313,080,000	25,240,640	0.0806	6.591	6.591	6.672	6.347	6.754	3,847,558	6.5602	2.53%
2009-08-26	0	0.079	0.078	0.079	0.078	0.081	207,640,000	16,495,360	0.0794	6.428	6.347	6.428	6.347	6.591	2,551,766	6.4643	1.28%
2009-08-25	0	0.078	0.077	0.078	0.075	0.079	45,780,000	3,535,080	0.0772	6.347	6.266	6.347	6.103	6.428	562,608	6.2834	1.30%
2009-08-24	0	0.077	0.076	0.078	0.076	0.081	85,040,000	6,643,160	0.0781	6.266	6.184	6.347	6.184	6.591	1,045,089	6.3566	-2.53%
2009-08-21	0	0.079	0.078	0.079	0.075	0.079	66,480,000	5,101,160	0.0767	6.428	6.347	6.428	6.103	6.428	816,998	6.2438	2.60%
2009-08-20	0	0.077	0.076	0.077	0.075	0.079	43,480,000	3,314,680	0.0762	6.266	6.184	6.266	6.103	6.428	534,342	6.2033	2.67%
2009-08-19	0	0.075	0.075	0.077	0.075	0.080	101,640,000	7,884,040	0.0776	6.103	6.103	6.266	6.103	6.510	1,249,092	6.3118	-3.85%
2009-08-18	0	0.078	0.077	0.078	0.073	0.078	81,520,000	6,159,160	0.0756	6.347	6.266	6.347	5.940	6.347	1,001,830	6.1479	4.00%
2009-08-17	0	0.075	0.075	0.077	0.075	0.079	89,696,000	6,875,608	0.0767	6.103	6.103	6.266	6.103	6.428	1,102,308	6.2375	-3.85%
2009-08-14	0	0.078	0.077	0.078	0.076	0.080	66,980,000	5,185,340	0.0774	6.347	6.266	6.347	6.184	6.510	823,142	6.2994	-1.27%
2009-08-13	0	0.079	0.078	0.079	0.078	0.083	91,920,000	7,326,480	0.0797	6.428	6.347	6.428	6.347	6.754	1,129,640	6.4857	-2.47%
2009-08-12	0	0.081	0.080	0.081	0.079	0.081	103,368,000	8,241,400	0.0797	6.591	6.510	6.591	6.428	6.591	1,270,328	6.4876	-1.22%
2009-08-11	0	0.082	0.081	0.082	0.076	0.085	775,752,000	63,350,920	0.0817	6.672	6.591	6.672	6.184	6.917	9,533,509	6.6451	7.89%
2009-08-10	0	0.076	0.075	0.076	0.073	0.078	311,440,000	23,120,160	0.0742	6.184	6.103	6.184	5.940	6.347	3,827,404	6.0407	2.70%
2009-08-07	0	0.074	0.073	0.074	0.073	0.077	89,040,000	6,640,960	0.0746	6.021	5.940	6.021	5.940	6.266	1,094,246	6.0690	-2.63%
2009-08-06	0	0.076	0.075	0.076	0.074	0.077	74,930,000	5,642,640	0.0753	6.184	6.103	6.184	6.021	6.266	920,843	6.1277	0.00%
2009-08-05	0	0.076	0.075	0.076	0.074	0.077	66,960,000	5,037,800	0.0752	6.184	6.103	6.184	6.021	6.266	822,897	6.1220	1.33%
2009-08-04	0	0.075	0.075	0.076	0.074	0.080	215,402,000	16,492,410	0.0766	6.103	6.103	6.184	6.021	6.510	2,647,156	6.2302	-5.06%
2009-08-03	0	0.079	0.078	0.079	0.076	0.080	241,626,000	18,778,972	0.0777	6.428	6.347	6.428	6.184	6.510	2,969,433	6.3241	3.95%
2009-07-31	0	0.076	0.077	0.078	0.063	0.093	1,339,060,000	99,814,960	0.0745	6.184	6.266	6.347	5.126	7.568	16,456,213	6.0655	-32.74%
2009-07-30	0	0.113	0.113	0.114	0.112	0.115	14,160,000	1,614,360	0.1140	9.195	9.195	9.276	9.114	9.358	174,018	9.2770	-1.74%
2009-07-29	0	0.115	0.112	0.115	0.112	0.118	39,210,000	4,506,210	0.1149	9.358	9.114	9.358	9.114	9.602	481,866	9.3516	0.00%
2009-07-28	0	0.115	0.115	0.116	0.113	0.118	37,046,000	4,260,744	0.1150	9.358	9.358	9.439	9.195	9.602	455,272	9.3587	-0.86%
2009-07-27	0	0.116	0.113	0.116	0.111	0.119	28,070,000	3,214,490	0.1145	9.439	9.195	9.439	9.032	9.683	344,963	9.3184	-1.69%
2009-07-24	0	0.118	0.117	0.118	0.115	0.120	50,930,000	5,835,820	0.1146	9.602	9.520	9.602	9.358	9.765	625,898	9.3239	0.00%
2009-07-23	0	0.118	0.117	0.119	0.114	0.120	30,000,000	3,515,400	0.1172	9.602	9.520	9.683	9.276	9.765	368,681	9.5351	2.61%
2009-07-22	0	0.115	0.113	0.115	0.114	0.119	22,000,000	2,547,120	0.1158	9.358	9.195	9.358	9.276	9.683	270,366	9.4210	-1.71%
2009-07-21	0	0.117	0.116	0.117	0.113	0.118	28,220,000	3,257,840	0.1154	9.520	9.439	9.520	9.195	9.602	346,806	9.3938	1.74%
2009-07-20	0	0.115	0.114	0.115	0.112	0.118	14,120,000	1,622,160	0.1149	9.358	9.276	9.358	9.114	9.602	173,526	9.3482	0.00%
2009-07-17	0	0.115	0.114	0.115	0.112	0.120	23,420,000	2,674,940	0.1142	9.358	9.276	9.358	9.114	9.765	287,817	9.2939	-0.86%
2009-07-16	0	0.116	0.116	0.117	0.113	0.118	41,820,000	4,808,860	0.1150	9.439	9.439	9.520	9.195	9.602	513,942	9.3568	2.65%
2009-07-15	0	0.113	0.110	0.113	0.109	0.115	19,540,000	2,191,420	0.1122	9.195	8.951	9.195	8.869	9.358	240,134	9.1258	0.00%
2009-07-14	0	0.113	0.110	0.113	0.109	0.115	16,580,000	1,852,680	0.1117	9.195	8.951	9.195	8.869	9.358	203,758	9.0926	0.89%
2009-07-13	0	0.112	0.107	0.112	0.105	0.114	13,160,000	1,413,440	0.1074	9.114	8.707	9.114	8.544	9.276	161,728	8.7396	0.90%
2009-07-10	0	0.111	0.110	0.112	0.110	0.120	16,280,000	1,824,520	0.1121	9.032	8.951	9.114	8.951	9.765	200,071	9.1194	-3.48%
2009-07-09	0	0.115	0.112	0.115	0.109	0.127	34,810,000	4,014,630	0.1153	9.358	9.114	9.358	8.869	10.33	427,793	9.3845	6.48%
2009-07-08	0	0.108	0.106	0.108	0.088	0.122	101,270,000	11,294,500	0.1115	8.788	8.625	8.788	7.161	9.927	1,244,545	9.0752	16.13%
2009-07-07	0	0.093	0.091	0.093	0.087	0.094	11,000,000	1,003,120	0.0912	7.568	7.405	7.568	7.079	7.649	135,183	7.4205	-2.11%
2009-07-06	0	0.095	0.093	0.095	0.093	0.099	18,930,000	1,791,570	0.0946	7.730	7.568	7.730	7.568	8.056	232,638	7.7011	0.00%
2009-07-03	0	0.095	0.093	0.095	0.092	0.102	42,140,000	4,058,680	0.0963	7.730	7.568	7.730	7.486	8.300	517,874	7.8372	-7.77%
2009-07-02	0	0.103	0.103	0.104	0.099	0.119	41,404,000	4,546,748	0.1098	8.381	8.381	8.463	8.056	9.683	508,829	8.9357	-11.97%
2009-06-30	0	0.117	0.116	0.117	0.114	0.127	69,372,000	8,285,544	0.1194	9.520	9.439	9.520	9.276	10.33	852,539	9.7187	-6.40%
2009-06-29	0	0.125	0.124	0.125	0.123	0.133	43,518,000	5,495,000	0.1263	10.17	10.09	10.17	10.01	10.82	534,809	10.275	-3.85%
2009-06-26	0	0.130	0.129	0.131	0.127	0.138	61,118,000	8,050,590	0.1317	10.58	10.50	10.66	10.33	11.23	751,102	10.718	-3.70%
2009-06-25	0	0.135	0.135	0.136	0.125	0.144	217,750,000	29,425,680	0.1351	10.99	10.99	11.07	10.17	11.72	2,676,012	10.996	10.66%
2009-06-24	0	0.122	0.122	0.123	0.115	0.123	77,900,000	9,373,320	0.1203	9.927	9.927	10.01	9.358	10.01	957,342	9.7910	4.27%
2009-06-23	0	0.117	0.115	0.119	0.115	0.135	55,122,000	7,014,306	0.1273	9.520	9.358	9.683	9.358	10.99	677,415	10.355	-9.30%
2009-06-22	0	0.129	0.127	0.129	0.116	0.130	47,950,000	5,997,570	0.1251	10.50	10.33	10.50	9.439	10.58	589,276	10.178	9.32%
2009-06-19	0	0.118	0.115	0.119	0.113	0.119	21,310,000	2,456,610	0.1153	9.602	9.358	9.683	9.195	9.683	261,887	9.3804	4.42%
2009-06-18	0	0.113	0.113	0.114	0.113	0.125	35,780,000	4,206,620	0.1176	9.195	9.195	9.276	9.195	10.17	439,714	9.5667	-3.42%
2009-06-17	0	0.117	0.116	0.117	0.111	0.120	14,940,000	1,750,760	0.1172	9.520	9.439	9.520	9.032	9.765	183,603	9.5356	-0.85%
2009-06-16	0	0.118	0.115	0.116	0.110	0.119	8,864,000	1,010,918	0.1140	9.602	9.358	9.439	8.951	9.683	108,933	9.2802	-0.84%
2009-06-15	0	0.119	0.119	0.120	0.118	0.127	10,400,000	1,263,440	0.1215	9.683	9.683	9.765	9.602	10.33	127,810	9.8853	-3.25%
2009-06-12	0	0.123	0.122	0.124	0.118	0.129	16,510,000	2,005,140	0.1215	10.01	9.927	10.09	9.602	10.50	202,898	9.8825	0.00%
2009-06-11	0	0.123	0.123	0.125	0.122	0.130	15,110,000	1,899,500	0.1257	10.01	10.01	10.17	9.927	10.58	185,692	10.229	-5.38%
2009-06-10	0	0.130	0.129	0.131	0.120	0.140	96,840,800	12,860,649	0.1328	10.58	10.50	10.66	9.765	11.39	1,190,113	10.806	10.17%
2009-06-09	0	0.118	0.117	0.118	0.113	0.123	18,050,000	2,133,290	0.1182	9.602	9.520	9.602	9.195	10.01	221,823	9.6171	0.00%
2009-06-08	0	0.118	0.116	0.118	0.114	0.118	12,624,000	1,467,080	0.1162	9.602	9.439	9.602	9.276	9.602	155,141	9.4564	3.51%
2009-06-05	0	0.114	0.112	0.114	0.109	0.116	21,780,000	2,441,180	0.1121	9.276	9.114	9.276	8.869	9.439	267,663	9.1204	-1.72%
2009-06-04	0	0.116	0.115	0.118	0.113	0.122	15,840,000	1,852,600	0.1170	9.439	9.358	9.602	9.195	9.927	194,664	9.5169	-4.13%
2009-06-03	0	0.121	0.121	0.123	0.121	0.130	43,598,000	5,434,734	0.1247	9.846	9.846	10.01	9.846	10.58	535,792	10.143	1.68%
2009-06-02	0	0.119	0.119	0.121	0.115	0.139	81,462,000	10,008,790	0.1229	9.683	9.683	9.846	9.358	11.31	1,001,117	9.9976	-17.93%
2009-06-01	0	0.145	0.143	0.145	0.138	0.148	5,490,000	781,700	0.1424	11.80	11.64	11.80	11.23	12.04	67,469	11.586	-0.68%
2009-05-29	0	0.146	0.146	0.147	0.124	0.159	21,824,000	3,186,960	0.1460	11.88	11.88	11.96	10.09	12.94	268,203	11.883	14.06%
2009-05-27	0	0.128	0.127	0.128	0.125	0.130	8,916,000	1,139,416	0.1278	10.42	10.33	10.42	10.17	10.58	109,572	10.399	-1.54%
2009-05-26	0	0.130	0.125	0.130	0.125	0.134	3,120,000	395,680	0.1268	10.58	10.17	10.58	10.17	10.90	38,343	10.320	0.00%
2009-05-25	0	0.130	0.125	0.130	0.124	0.136	7,234,000	933,500	0.1290	10.58	10.17	10.58	10.09	11.07	88,901	10.500	1.56%
2009-05-22	0	0.128	0.126	0.128	0.122	0.135	4,290,000	550,740	0.1284	10.42	10.25	10.42	9.927	10.99	52,721	10.446	-3.76%
2009-05-21	0	0.133	0.131	0.133	0.130	0.145	15,920,000	2,155,040	0.1354	10.82	10.66	10.82	10.58	11.80	195,647	11.015	-8.28%
2009-05-20	0	0.145	0.140	0.145	0.140	0.153	11,940,000	1,747,772	0.1464	11.80	11.39	11.80	11.39	12.45	146,735	11.911	-0.68%
2009-05-19	0	0.146	0.141	0.146	0.137	0.153	15,150,000	2,153,350	0.1421	11.88	11.47	11.88	11.15	12.45	186,184	11.566	-4.58%
2009-05-18	0	0.153	0.150	0.153	0.135	0.156	27,580,000	4,092,060	0.1484	12.45	12.21	12.45	10.99	12.69	338,941	12.073	12.50%
2009-05-15	0	0.136	0.133	0.136	0.116	0.147	44,070,000	5,879,440	0.1334	11.07	10.82	11.07	9.439	11.96	541,593	10.856	18.26%
2009-05-14	0	0.115	0.116	0.117	0.108	0.118	17,200,000	1,942,400	0.1129	9.358	9.439	9.520	8.788	9.602	211,377	9.1893	-2.54%
2009-05-13	0	0.118	0.116	0.118	0.100	0.119	26,154,000	2,888,998	0.1105	9.602	9.439	9.602	8.137	9.683	321,416	8.9883	16.83%
2009-05-12	0	0.101	0.099	0.101	0.098	0.103	7,440,000	744,540	0.1001	8.218	8.056	8.218	7.974	8.381	91,433	8.1430	-0.98%
2009-05-11	0	0.102	0.098	0.102	0.098	0.106	7,190,000	738,890	0.1028	8.300	7.974	8.300	7.974	8.625	88,361	8.3622	-3.77%
2009-05-08	0	0.106	0.101	0.106	0.099	0.107	10,110,000	1,041,860	0.1031	8.625	8.218	8.625	8.056	8.707	124,246	8.3855	-0.93%
2009-05-07	0	0.107	0.105	0.107	0.103	0.114	13,556,000	1,447,600	0.1068	8.707	8.544	8.707	8.381	9.276	166,595	8.6893	-1.83%
2009-05-06	0	0.109	0.106	0.109	0.100	0.110	18,020,000	1,902,600	0.1056	8.869	8.625	8.869	8.137	8.951	221,455	8.5914	7.92%
2009-05-05	0	0.101	0.099	0.102	0.097	0.104	12,280,000	1,235,560	0.1006	8.218	8.056	8.300	7.893	8.463	150,914	8.1872	2.02%
2009-05-04	0	0.099	0.098	0.099	0.095	0.101	8,480,000	834,600	0.0984	8.056	7.974	8.056	7.730	8.218	104,214	8.0085	4.21%
2009-04-30	0	0.095	0.092	0.095	0.092	0.095	2,892,000	271,580	0.0939	7.730	7.486	7.730	7.486	7.730	35,541	7.6413	1.06%
2009-04-29	0	0.094	0.092	0.094	0.090	0.095	6,040,000	560,840	0.0929	7.649	7.486	7.649	7.323	7.730	74,228	7.5557	2.17%
2009-04-28	0	0.092	0.090	0.093	0.088	0.099	9,616,000	885,000	0.0920	7.486	7.323	7.568	7.161	8.056	118,175	7.4889	-3.16%
2009-04-27	0	0.095	0.093	0.095	0.092	0.113	18,390,000	1,783,880	0.0970	7.730	7.568	7.730	7.486	9.195	226,002	7.8932	-14.41%
2009-04-24	0	0.111	0.108	0.111	0.099	0.121	79,792,111	9,030,249	0.1132	9.032	8.788	9.032	8.056	9.846	980,595	9.2089	14.43%
2009-04-23	0	0.097	0.095	0.097	0.088	0.097	2,970,000	279,930	0.0943	7.893	7.730	7.893	7.161	7.893	36,499	7.6694	6.59%
2009-04-22	0	0.091	0.088	0.091	0.087	0.091	2,330,000	207,920	0.0892	7.405	7.161	7.405	7.079	7.405	28,634	7.2612	-1.09%
2009-04-21	0	0.092	0.088	0.092	0.087	0.093	6,500,000	578,320	0.0890	7.486	7.161	7.486	7.079	7.568	79,881	7.2398	-2.13%
2009-04-20	0	0.094	0.093	0.094	0.093	0.099	6,560,000	615,900	0.0939	7.649	7.568	7.649	7.568	8.056	80,618	7.6397	-1.05%
2009-04-17	0	0.095	0.094	0.095	0.093	0.100	5,000,000	473,960	0.0948	7.730	7.649	7.730	7.568	8.137	61,447	7.7133	-3.06%
2009-04-16	0	0.098	0.097	0.098	0.092	0.103	10,394,000	999,532	0.0962	7.974	7.893	7.974	7.486	8.381	127,736	7.8250	0.00%
2009-04-15	0	0.098	0.096	0.098	0.090	0.100	6,180,000	594,480	0.0962	7.974	7.812	7.974	7.323	8.137	75,948	7.8274	3.16%
2009-04-14	0	0.095	0.095	0.096	0.094	0.100	10,170,000	974,890	0.0959	7.730	7.730	7.812	7.649	8.137	124,983	7.8002	-5.00%
2009-04-09	0	0.100	0.100	0.102	0.095	0.105	21,116,111	2,139,631	0.1013	8.137	8.137	8.300	7.730	8.544	259,504	8.2451	7.53%
2009-04-08	0	0.093	0.091	0.093	0.085	0.101	11,502,000	1,088,730	0.0947	7.568	7.405	7.568	6.917	8.218	141,352	7.7022	0.00%
2009-04-07	0	0.093	0.088	0.094	0.084	0.093	3,024,000	268,040	0.0886	7.568	7.161	7.649	6.835	7.568	37,163	7.2125	2.20%
2009-04-06	0	0.091	0.088	0.091	0.087	0.104	17,964,000	1,692,688	0.0942	7.405	7.161	7.405	7.079	8.463	220,766	7.6673	-3.19%
2009-04-03	0	0.094	0.094	0.097	0.080	0.103	46,550,000	4,440,300	0.0954	7.649	7.649	7.893	6.510	8.381	572,070	7.7618	16.05%
2009-04-02	0	0.081	0.081	0.082	0.079	0.094	25,646,000	2,093,400	0.0816	6.591	6.591	6.672	6.428	7.649	315,173	6.6421	-5.81%
2009-04-01	0	0.086	0.086	0.087	0.085	0.106	96,492,000	9,266,256	0.0960	6.998	6.998	7.079	6.917	8.625	1,185,827	7.8142	-1.15%
2009-03-31	0	0.087	0.082	0.083	0.067	0.123	124,774,000	12,064,030	0.0967	7.079	6.672	6.754	5.452	10.01	1,533,395	7.8675	33.85%
2009-03-30	0	0.065	0.063	0.065	0.063	0.068	3,120,000	202,320	0.0648	5.289	5.126	5.289	5.126	5.533	38,343	5.2766	1.56%
2009-03-27	0	0.064	0.064	0.066	0.064	0.070	4,450,000	296,060	0.0665	5.208	5.208	5.370	5.208	5.696	54,688	5.4136	-8.57%
2009-03-26	0	0.070	0.069	0.072	0.069	0.077	9,560,000	679,840	0.0711	5.696	5.615	5.859	5.615	6.266	117,486	5.7865	0.00%
2009-03-25	0	0.070	0.069	0.071	0.058	0.071	13,740,000	895,800	0.0652	5.696	5.615	5.777	4.720	5.777	168,856	5.3051	12.90%
2009-03-24	0	0.062	0.062	0.063	0.061	0.067	9,480,000	594,040	0.0627	5.045	5.045	5.126	4.964	5.452	116,503	5.0989	-8.82%
2009-03-23	0	0.068	0.063	0.068	0.063	0.072	5,880,000	389,960	0.0663	5.533	5.126	5.533	5.126	5.859	72,262	5.3965	3.03%
2009-03-20	0	0.066	0.066	0.070	0.065	0.070	2,080,000	138,600	0.0666	5.370	5.370	5.696	5.289	5.696	25,562	5.4221	-5.71%
2009-03-19	0	0.070	0.068	0.070	0.065	0.070	4,004,000	266,910	0.0667	5.696	5.533	5.696	5.289	5.696	49,207	5.4243	0.00%
2009-03-18	0	0.070	0.070	0.072	0.068	0.077	4,620,000	324,840	0.0703	5.696	5.696	5.859	5.533	6.266	56,777	5.7213	-7.89%
2009-03-17	0	0.076	0.073	0.076	0.070	0.076	3,040,000	221,080	0.0727	6.184	5.940	6.184	5.696	6.184	37,360	5.9176	1.33%
2009-03-16	0	0.075	0.073	0.075	0.073	0.080	4,360,000	324,860	0.0745	6.103	5.940	6.103	5.940	6.510	53,582	6.0629	-6.25%
2009-03-13	0	0.080	0.079	0.081	0.078	0.082	5,050,000	401,020	0.0794	6.510	6.428	6.591	6.347	6.672	62,061	6.4617	2.56%
2009-03-12	0	0.078	0.077	0.078	0.074	0.089	19,230,000	1,528,540	0.0795	6.347	6.266	6.347	6.021	7.242	236,325	6.4680	-14.29%
2009-03-11	0	0.091	0.089	0.093	0.086	0.125	24,898,000	2,410,654	0.0968	7.405	7.242	7.568	6.998	10.17	305,981	7.8784	-28.91%
2009-03-10	1	-	-	-	-	-	0	0	-	10.42	-	-	-	-	0	-	0.00%
2009-03-09	1	-	-	-	-	-	0	0	-	10.42	-	-	-	-	0	-	0.00%
2009-03-06	1	-	-	-	-	-	0	0	-	10.42	-	-	-	-	0	-	0.00%
2009-03-05	1	-	-	-	-	-	0	0	-	10.42	-	-	-	-	0	-	0.00%
2009-03-04	1	-	-	-	-	-	0	0	-	10.42	-	-	-	-	0	-	0.00%
2009-03-03	1	-	-	-	-	-	0	0	-	10.42	-	-	-	-	0	-	0.00%
2009-03-02	1	-	-	-	-	-	0	0	-	10.42	-	-	-	-	0	-	0.00%
2009-02-27	0	0.128	0.126	0.128	0.090	0.132	31,236,000	3,458,638	0.1107	10.42	10.25	10.42	7.323	10.74	383,871	9.0099	4.07%
2009-02-26	0	0.123	0.120	0.123	0.113	0.165	64,808,639	9,089,100	0.1402	10.01	9.765	10.01	9.195	13.43	796,458	11.412	-12.14%
2009-02-25	0	0.140	0.139	0.141	0.065	0.150	94,113,000	10,498,676	0.1116	11.39	11.31	11.47	5.289	12.21	1,156,590	9.0773	129.51%
2009-02-24	0	0.061	0.058	0.061	0.058	0.063	2,500,000	152,440	0.0610	4.964	4.720	4.964	4.720	5.126	30,723	4.9617	1.67%
2009-02-23	0	0.060	0.059	0.061	0.055	0.062	12,440,000	733,040	0.0589	4.882	4.801	4.964	4.475	5.045	152,880	4.7949	9.09%
2009-02-20	0	0.055	0.052	0.054	0.052	0.057	5,560,000	304,080	0.0547	4.475	4.231	4.394	4.231	4.638	68,329	4.4502	-5.17%
2009-02-19	0	0.058	0.057	0.060	0.049	0.063	19,210,000	1,125,040	0.0586	4.720	4.638	4.882	3.987	5.126	236,079	4.7655	9.43%
2009-02-18	0	0.053	0.050	0.053	0.053	0.053	640,000	33,920	0.0530	4.313	4.069	4.313	4.313	4.313	7,865	4.3127	0.00%
2009-02-17	0	0.053	0.051	0.055	0.048	0.053	4,720,000	236,080	0.0500	4.313	4.150	4.475	3.906	4.313	58,006	4.0699	10.42%
2009-02-16	0	0.048	0.048	0.053	0.048	0.051	3,680,000	182,680	0.0496	3.906	3.906	4.313	3.906	4.150	45,225	4.0394	-2.04%
2009-02-13	0	0.049	0.046	0.052	0.045	0.050	480,000	22,640	0.0472	3.987	3.743	4.231	3.662	4.069	5,899	3.8380	2.08%
2009-02-12	0	0.048	0.045	0.052	-	-	0	0	-	3.906	3.662	4.231	-	-	0	-	0.00%
2009-02-11	0	0.048	0.045	0.052	-	-	0	0	-	3.906	3.662	4.231	-	-	0	-	0.00%
2009-02-10	0	0.048	0.048	0.054	0.048	0.048	612,000	29,280	0.0478	3.906	3.906	4.394	3.906	3.906	7,521	3.8930	-7.69%
2009-02-09	0	0.052	0.047	0.052	0.046	0.053	1,230,000	62,400	0.0507	4.231	3.824	4.231	3.743	4.313	15,116	4.1281	4.00%
2009-02-06	0	0.050	0.046	0.053	0.045	0.050	280,000	13,080	0.0467	4.069	3.743	4.313	3.662	4.069	3,441	3.8012	0.00%
2009-02-05	0	0.050	0.044	0.054	0.045	0.050	1,020,000	46,960	0.0460	4.069	3.580	4.394	3.662	4.069	12,535	3.7463	0.00%
2009-02-04	0	0.050	0.046	0.050	0.050	0.050	200,000	10,000	0.0500	4.069	3.743	4.069	4.069	4.069	2,458	4.0686	-7.41%
2009-02-03	0	0.054	0.043	0.056	-	-	0	0	-	4.394	3.499	4.557	-	-	0	-	0.00%
2009-02-02	0	0.054	0.044	0.054	-	-	0	0	-	4.394	3.580	4.394	-	-	0	-	0.00%
2009-01-30	0	0.054	0.041	0.054	-	-	0	0	-	4.394	3.336	4.394	-	-	0	-	-1.82%
2009-01-29	0	0.055	0.042	0.055	-	-	0	0	-	4.475	3.418	4.475	-	-	0	-	-3.51%
2009-01-23	0	0.057	0.048	0.058	0.057	0.057	40,000	2,280	0.0570	4.638	3.906	4.720	4.638	4.638	492	4.6382	18.75%
2009-01-22	0	0.048	0.045	0.051	0.046	0.048	120,000	5,280	0.0440	3.906	3.662	4.150	3.743	3.906	1,475	3.5803	2.13%
2009-01-21	0	0.047	0.047	0.052	0.046	0.047	466,000	21,360	0.0458	3.824	3.824	4.231	3.743	3.824	5,727	3.7298	-9.62%
2009-01-20	0	0.052	0.047	0.052	0.050	0.052	200,000	10,280	0.0514	4.231	3.824	4.231	4.069	4.231	2,458	4.1825	13.04%
2009-01-19	0	0.046	0.046	0.052	0.042	0.046	120,000	5,200	0.0433	3.743	3.743	4.231	3.418	3.743	1,475	3.5261	-8.00%
2009-01-16	0	0.050	0.047	0.052	-	-	0	0	-	4.069	3.824	4.231	-	-	0	-	0.00%
2009-01-15	0	0.050	0.050	0.054	0.050	0.050	240,000	12,000	0.0500	4.069	4.069	4.394	4.069	4.069	2,949	4.0686	0.00%
2009-01-14	0	0.050	0.049	0.054	0.050	0.054	1,800,000	92,240	0.0512	4.069	3.987	4.394	4.069	4.394	22,121	4.1698	-16.67%
2009-01-13	0	0.060	0.053	0.060	0.060	0.064	800,000	50,200	0.0628	4.882	4.313	4.882	4.882	5.208	9,832	5.1060	9.09%
2009-01-12	0	0.055	0.051	0.060	-	-	0	0	-	4.475	4.150	4.882	-	-	0	-	0.00%
2009-01-09	0	0.055	0.053	0.057	0.051	0.056	2,470,000	128,410	0.0520	4.475	4.313	4.638	4.150	4.557	30,355	4.2303	-6.78%
2009-01-08	0	0.059	0.051	0.059	0.046	0.059	2,940,000	144,120	0.0490	4.801	4.150	4.801	3.743	4.801	36,131	3.9888	1.72%
2009-01-07	0	0.058	0.058	0.060	0.055	0.058	510,000	27,860	0.0546	4.720	4.720	4.882	4.475	4.720	6,268	4.4451	-3.33%
2009-01-06	0	0.060	0.050	0.062	0.053	0.060	1,980,000	104,120	0.0526	4.882	4.069	5.045	4.313	4.882	24,333	4.2790	9.09%
2009-01-05	0	0.055	0.052	0.060	0.054	0.055	920,000	49,400	0.0537	4.475	4.231	4.882	4.394	4.475	11,306	4.3693	5.77%
2009-01-02	0	0.052	0.047	0.057	0.052	0.052	200,000	10,400	0.0520	4.231	3.824	4.638	4.231	4.231	2,458	4.2313	-3.70%
2008-12-31	0	0.054	0.048	0.054	0.053	0.054	780,000	41,740	0.0535	4.394	3.906	4.394	4.313	4.394	9,586	4.3544	0.00%
2008-12-30	0	0.054	0.048	0.054	-	-	0	0	-	4.394	3.906	4.394	-	-	0	-	0.00%
2008-12-29	0	0.054	0.047	0.054	-	-	0	0	-	4.394	3.824	4.394	-	-	0	-	-1.82%
2008-12-24	0	0.055	0.047	0.055	-	-	0	0	-	4.475	3.824	4.475	-	-	0	-	0.00%
2008-12-23	0	0.055	0.048	0.055	-	-	0	0	-	4.475	3.906	4.475	-	-	0	-	-1.79%
2008-12-22	0	0.056	0.050	0.056	0.057	0.057	80,000	4,560	0.0570	4.557	4.069	4.557	4.638	4.638	983	4.6382	-3.45%
2008-12-19	0	0.058	0.049	0.058	0.050	0.058	2,120,000	108,360	0.0511	4.720	3.987	4.720	4.069	4.720	26,053	4.1591	16.00%
2008-12-18	0	0.050	0.048	0.058	0.046	0.050	940,000	43,840	0.0466	4.069	3.906	4.720	3.743	4.069	11,552	3.7950	8.70%
2008-12-17	0	0.046	0.046	0.050	0.046	0.050	580,000	27,120	0.0468	3.743	3.743	4.069	3.743	4.069	7,128	3.8048	-8.00%
2008-12-16	0	0.050	0.047	0.050	-	-	0	0	-	4.069	3.824	4.069	-	-	0	-	-1.96%
2008-12-15	0	0.051	0.048	0.051	0.051	0.054	360,000	18,480	0.0513	4.150	3.906	4.150	4.150	4.394	4,424	4.1770	-1.92%
2008-12-12	0	0.052	0.051	0.055	0.051	0.052	1,380,000	71,420	0.0518	4.231	4.150	4.475	4.150	4.231	16,959	4.2112	-5.45%
2008-12-11	0	0.055	0.051	0.055	0.048	0.065	1,670,000	86,840	0.0520	4.475	4.150	4.475	3.906	5.289	20,523	4.2313	1.85%
2008-12-10	0	0.054	0.049	0.055	0.054	0.055	360,000	19,560	0.0543	4.394	3.987	4.475	4.394	4.475	4,424	4.4212	-1.82%
2008-12-09	0	0.055	0.048	0.058	0.055	0.055	120,000	6,840	0.0570	4.475	3.906	4.720	4.475	4.475	1,475	4.6382	-3.51%
2008-12-08	0	0.057	0.049	0.057	0.048	0.060	770,000	38,590	0.0501	4.638	3.987	4.638	3.906	4.882	9,463	4.0781	14.00%
2008-12-05	0	0.050	0.050	0.054	0.049	0.050	570,000	28,040	0.0492	4.069	4.069	4.394	3.987	4.069	7,005	4.0029	0.00%
2008-12-04	0	0.050	0.047	0.055	0.041	0.050	2,500,000	111,860	0.0447	4.069	3.824	4.475	3.336	4.069	30,723	3.6409	-16.67%
2008-12-03	0	0.060	0.042	0.060	-	-	0	0	-	4.882	3.418	4.882	-	-	0	-	0.00%
2008-12-02	0	0.060	0.050	0.060	0.050	0.060	248,000	13,254	0.0534	4.882	4.069	4.882	4.069	4.882	3,048	4.3488	13.21%
2008-12-01	0	0.053	0.048	0.053	0.050	0.054	644,000	32,682	0.0507	4.313	3.906	4.313	4.069	4.394	7,914	4.1295	6.00%
2008-11-28	0	0.050	0.050	0.053	0.050	0.054	604,000	30,676	0.0508	4.069	4.069	4.313	4.069	4.394	7,423	4.1327	-7.41%
2008-11-27	0	0.054	0.054	0.058	0.053	0.056	1,752,000	96,376	0.0550	4.394	4.394	4.720	4.313	4.557	21,531	4.4762	1.89%
2008-11-26	0	0.053	0.049	0.053	0.050	0.053	284,000	14,470	0.0510	4.313	3.987	4.313	4.069	4.313	3,490	4.1459	0.00%
2008-11-25	0	0.053	0.050	0.053	0.050	0.060	1,058,000	56,768	0.0537	4.313	4.069	4.313	4.069	4.882	13,002	4.3660	-11.67%
2008-11-24	0	0.060	0.053	0.060	0.051	0.060	276,000	14,494	0.0525	4.882	4.313	4.882	4.150	4.882	3,392	4.2732	0.00%
2008-11-21	0	0.060	0.053	0.060	0.053	0.060	396,000	22,380	0.0565	4.882	4.313	4.882	4.313	4.882	4,867	4.5987	7.14%
2008-11-20	0	0.056	0.056	0.058	0.056	0.058	650,000	37,300	0.0574	4.557	4.557	4.720	4.557	4.720	7,988	4.6694	-13.85%
2008-11-19	0	0.065	0.056	0.065	-	-	0	0	-	5.289	4.557	5.289	-	-	0	-	0.00%
2008-11-18	0	0.065	0.058	0.065	0.058	0.065	1,240,000	73,718	0.0595	5.289	4.720	5.289	4.720	5.289	15,239	4.8375	0.00%
2008-11-17	0	0.065	0.056	0.074	-	-	0	0	-	5.289	4.557	6.021	-	-	0	-	0.00%
2008-11-14	0	0.065	0.054	0.070	0.065	0.065	50,000	3,250	0.0650	5.289	4.394	5.696	5.289	5.289	614	5.2891	0.00%
2008-11-13	0	0.065	0.056	0.065	-	-	0	0	-	5.289	4.557	5.289	-	-	0	-	0.00%
2008-11-12	0	0.065	0.054	0.065	0.053	0.065	1,412,000	81,272	0.0576	5.289	4.394	5.289	4.313	5.289	17,353	4.6836	12.07%
2008-11-11	0	0.058	0.057	0.060	0.055	0.058	930,000	53,174	0.0572	4.720	4.638	4.882	4.475	4.720	11,429	4.6525	-4.92%
2008-11-10	0	0.061	0.061	0.062	0.056	0.061	1,710,000	103,910	0.0608	4.964	4.964	5.045	4.557	4.964	21,015	4.9446	-10.29%
2008-11-07	0	0.068	0.065	0.072	-	-	0	0	-	5.533	5.289	5.859	-	-	0	-	0.00%
2008-11-06	0	0.068	0.060	0.068	0.059	0.070	10,000	634	0.0634	5.533	4.882	5.533	4.801	5.696	123	5.1589	-10.53%
2008-11-05	0	0.076	0.065	0.076	0.070	0.081	8,654,000	643,622	0.0744	6.184	5.289	6.184	5.696	6.591	106,352	6.0518	26.67%
2008-11-04	0	0.060	0.051	0.060	0.060	0.060	450,000	27,000	0.0600	4.882	4.150	4.882	4.882	4.882	5,530	4.8823	-7.69%
2008-11-03	0	0.065	0.058	0.065	0.053	0.070	1,098,000	65,842	0.0600	5.289	4.720	5.289	4.313	5.696	13,494	4.8794	3.17%
2008-10-31	0	0.063	0.060	0.063	0.055	0.069	328,000	19,384	0.0591	5.126	4.882	5.126	4.475	5.615	4,031	4.8088	5.00%
2008-10-30	0	0.060	0.057	0.060	0.054	0.063	4,874,000	270,932	0.0556	4.882	4.638	4.882	4.394	5.126	59,898	4.5232	-9.09%
2008-10-29	0	0.066	0.055	0.066	0.067	0.067	34,000	2,278	0.0670	5.370	4.475	5.370	5.452	5.452	418	5.4519	10.00%
2008-10-28	0	0.060	0.060	0.065	0.049	0.070	3,634,000	210,426	0.0579	4.882	4.882	5.289	3.987	5.696	44,660	4.7118	53.85%
2008-10-27	0	0.039	0.039	0.060	0.038	0.038	1,002,000	38,076	0.0380	3.173	3.173	4.882	3.092	3.092	12,314	3.0921	-39.06%
2008-10-24	0	0.064	0.057	0.064	0.057	0.065	752,000	43,384	0.0577	5.208	4.638	5.208	4.638	5.289	9,242	4.6944	-8.57%
2008-10-23	0	0.070	0.065	0.070	0.058	0.070	1,264,000	75,740	0.0599	5.696	5.289	5.696	4.720	5.696	15,534	4.8758	20.69%
2008-10-22	0	0.058	0.058	0.069	0.058	0.070	1,286,000	88,740	0.0690	4.720	4.720	5.615	4.720	5.696	15,804	5.6150	-17.14%
2008-10-21	0	0.070	0.065	0.070	0.070	0.070	150,000	9,900	0.0660	5.696	5.289	5.696	5.696	5.696	1,843	5.3705	0.00%
2008-10-20	0	0.070	0.065	0.070	0.068	0.080	568,000	38,700	0.0681	5.696	5.289	5.696	5.533	6.510	6,980	5.5441	2.94%
2008-10-17	0	0.068	0.067	0.068	0.066	0.079	54,000	3,726	0.0690	5.533	5.452	5.533	5.370	6.428	664	5.6146	-16.05%
2008-10-16	0	0.081	0.068	0.081	0.065	0.082	118,000	9,234	0.0783	6.591	5.533	6.591	5.289	6.672	1,450	6.3676	1.25%
2008-10-15	0	0.080	0.070	0.080	0.070	0.080	70,000	5,100	0.0729	6.510	5.696	6.510	5.696	6.510	860	5.9285	-2.44%
2008-10-14	0	0.082	0.072	0.082	0.072	0.082	326,000	25,348	0.0778	6.672	5.859	6.672	5.859	6.672	4,006	6.3270	-1.20%
2008-10-13	0	0.083	0.078	0.083	0.069	0.085	2,224,000	171,326	0.0770	6.754	6.347	6.754	5.615	6.917	27,332	6.2684	27.69%
2008-10-10	0	0.065	0.065	0.070	0.061	0.074	1,554,000	103,884	0.0668	5.289	5.289	5.696	4.964	6.021	19,098	5.4396	-16.67%
2008-10-09	0	0.078	0.074	0.078	0.071	0.085	6,344,000	475,928	0.0750	6.347	6.021	6.347	5.777	6.917	77,964	6.1045	-16.13%
2008-10-08	0	0.093	0.090	0.092	0.092	0.100	1,100,000	106,670	0.0970	7.568	7.323	7.486	7.486	8.137	13,518	7.8908	-7.00%
2008-10-06	0	0.100	0.090	0.100	0.088	0.102	26,000	2,572	0.0989	8.137	7.323	8.137	7.161	8.300	320	8.0495	0.00%
2008-10-03	0	0.100	0.098	0.100	0.095	0.105	662,000	66,230	0.1000	8.137	7.974	8.137	7.730	8.544	8,136	8.1408	-11.50%
2008-10-02	0	0.113	0.105	0.113	0.105	0.126	4,490,000	496,408	0.1106	9.195	8.544	9.195	8.544	10.25	55,179	8.9963	6.60%
2008-09-30	0	0.106	0.100	0.106	0.096	0.109	10,118,000	1,091,552	0.1079	8.625	8.137	8.625	7.812	8.869	124,344	8.7785	-7.83%
2008-09-29	0	0.115	0.109	0.115	0.109	0.115	1,706,000	187,490	0.1099	9.358	8.869	9.358	8.869	9.358	20,966	8.9427	-5.74%
2008-09-26	0	0.122	0.115	0.122	0.110	0.122	2,690,000	311,150	0.1157	9.927	9.358	9.927	8.951	9.927	33,058	9.4121	-1.61%
2008-09-25	0	0.124	0.115	0.124	0.115	0.128	360,000	43,192	0.1200	10.09	9.358	10.09	9.358	10.42	4,424	9.7627	-1.59%
2008-09-24	0	0.126	0.116	0.126	0.111	0.134	3,252,000	412,216	0.1268	10.25	9.439	10.25	9.032	10.90	39,965	10.314	-1.56%
2008-09-23	0	0.128	0.113	0.128	0.110	0.128	6,358,000	802,834	0.1263	10.42	9.195	10.42	8.951	10.42	78,136	10.275	0.00%
2008-09-22	0	0.128	0.128	0.129	0.111	0.144	6,680,000	844,892	0.1265	10.42	10.42	10.50	9.032	11.72	82,093	10.292	-10.49%
2008-09-19	0	0.143	0.140	0.143	0.128	0.143	531,288,000	71,754,560	0.1351	11.64	11.39	11.64	10.42	11.64	6,529,198	10.990	11.72%
2008-09-18	0	0.128	0.118	0.129	0.108	0.128	11,622,000	1,335,002	0.1149	10.42	9.602	10.50	8.788	10.42	142,827	9.3470	16.36%
2008-09-17	0	0.110	0.108	0.115	0.086	0.112	15,754,000	1,571,930	0.0998	8.951	8.788	9.358	6.998	9.114	193,607	8.1192	12.24%
2008-09-16	0	0.098	0.087	0.098	0.080	0.098	3,916,000	352,564	0.0900	7.974	7.079	7.974	6.510	7.974	48,125	7.3260	5.38%
2008-09-12	0	0.093	0.081	0.093	0.075	0.094	1,790,000	157,160	0.0878	7.568	6.591	7.568	6.103	7.649	21,998	7.1443	16.25%
2008-09-11	0	0.080	0.065	0.081	0.060	0.080	4,780,000	312,740	0.0654	6.510	5.289	6.591	4.882	6.510	58,743	5.3238	2.56%
2008-09-10	0	0.078	0.073	0.078	0.070	0.078	1,584,000	114,476	0.0723	6.347	5.940	6.347	5.696	6.347	19,466	5.8807	-3.70%
2008-09-09	0	0.081	0.081	0.089	0.077	0.090	9,110,000	732,448	0.0804	6.591	6.591	7.242	6.266	7.323	111,956	6.5423	-12.90%
2008-09-08	0	0.093	0.086	0.093	0.080	0.093	1,910,000	158,808	0.0831	7.568	6.998	7.568	6.510	7.568	23,473	6.7656	-2.11%
2008-09-05	0	0.095	0.091	0.095	0.090	0.110	2,418,000	236,670	0.0979	7.730	7.405	7.730	7.323	8.951	29,716	7.9645	-13.64%
2008-09-04	0	0.110	0.110	0.114	0.110	0.121	3,180,000	363,384	0.1143	8.951	8.951	9.276	8.951	9.846	39,080	9.2984	-20.86%
2008-09-03	0	0.139	0.130	0.139	0.114	0.149	3,000,000	394,972	0.1317	11.31	10.58	11.31	9.276	12.12	36,868	10.713	4.51%
2008-09-02	1	-	-	-	-	-	0	0	-	10.82	-	-	-	-	0	-	0.00%
2008-09-01	1	-	-	-	-	-	0	0	-	10.82	-	-	-	-	0	-	0.00%
2008-08-29	1	-	-	-	-	-	0	0	-	10.82	-	-	-	-	0	-	0.00%
2008-08-28	1	-	-	-	-	-	0	0	-	10.82	-	-	-	-	0	-	0.00%
2008-08-27	1	-	-	-	-	-	0	0	-	10.82	-	-	-	-	0	-	0.00%
2008-08-26	1	-	-	-	-	-	0	0	-	10.82	-	-	-	-	0	-	0.00%
2008-08-25	1	-	-	-	-	-	0	0	-	10.82	-	-	-	-	0	-	0.00%
2008-08-21	1	-	-	-	-	-	0	0	-	10.82	-	-	-	-	0	-	0.00%
2008-08-20	1	-	-	-	-	-	0	0	-	10.82	-	-	-	-	0	-	0.00%
2008-08-19	1	-	-	-	-	-	0	0	-	10.82	-	-	-	-	0	-	0.00%
2008-08-18	1	-	-	-	-	-	0	0	-	10.82	-	-	-	-	0	-	0.00%
2008-08-15	1	-	-	-	-	-	0	0	-	10.82	-	-	-	-	0	-	0.00%
2008-08-14	0	0.133	0.123	0.133	0.120	0.138	772,000	96,054	0.1244	10.82	10.01	10.82	9.765	11.23	9,487	10.124	-4.32%
2008-08-13	0	0.139	0.131	0.139	0.130	0.139	784,000	103,760	0.1323	11.31	10.66	11.31	10.58	11.31	9,635	10.769	-6.71%
2008-08-12	0	0.149	0.133	0.149	0.133	0.150	138,000	18,712	0.1356	12.12	10.82	12.12	10.82	12.21	1,696	11.033	-0.67%
2008-08-11	0	0.150	0.140	0.150	0.143	0.155	856,000	127,032	0.1484	12.21	11.39	12.21	11.64	12.61	10,520	12.076	0.00%
2008-08-08	0	0.150	0.143	0.150	0.145	0.151	734,000	109,170	0.1487	12.21	11.64	12.21	11.80	12.29	9,020	12.103	-4.46%
2008-08-07	0	0.157	0.154	0.157	0.150	0.160	1,126,000	173,876	0.1544	12.78	12.53	12.78	12.21	13.02	13,838	12.565	-3.68%
2008-08-05	0	0.163	0.157	0.163	0.155	0.168	4,844,000	779,902	0.1610	13.26	12.78	13.26	12.61	13.67	59,530	13.101	0.62%
2008-08-04	0	0.162	0.162	0.165	0.145	0.165	4,300,000	685,852	0.1595	13.18	13.18	13.43	11.80	13.43	52,844	12.979	3.85%
2008-08-01	0	0.156	0.156	0.158	0.135	0.156	2,224,000	333,120	0.1498	12.69	12.69	12.86	10.99	12.69	27,332	12.188	11.43%
2008-07-31	0	0.140	0.140	0.142	0.140	0.145	644,000	91,160	0.1416	11.39	11.39	11.55	11.39	11.80	7,914	11.518	-2.78%
2008-07-30	0	0.144	0.138	0.144	0.135	0.149	1,706,000	240,816	0.1412	11.72	11.23	11.72	10.99	12.12	20,966	11.486	10.77%
2008-07-29	0	0.130	0.128	0.138	0.129	0.145	580,000	76,100	0.1312	10.58	10.42	11.23	10.50	11.80	7,128	10.676	-8.45%
2008-07-28	0	0.142	0.141	0.145	0.142	0.145	1,200,000	172,700	0.1439	11.55	11.47	11.80	11.55	11.80	14,747	11.711	-7.79%
2008-07-25	0	0.154	0.153	0.154	0.150	0.158	536,000	81,804	0.1526	12.53	12.45	12.53	12.21	12.86	6,587	12.419	0.00%
2008-07-24	0	0.154	0.153	0.154	0.146	0.165	1,698,000	256,026	0.1508	12.53	12.45	12.53	11.88	13.43	20,867	12.269	-2.53%
2008-07-23	0	0.158	0.152	0.155	0.140	0.158	3,266,000	471,412	0.1443	12.86	12.37	12.61	11.39	12.86	40,137	11.745	14.49%
2008-07-22	0	0.138	0.133	0.138	0.130	0.150	988,000	134,534	0.1362	11.23	10.82	11.23	10.58	12.21	12,142	11.080	6.98%
2008-07-21	0	0.129	0.121	0.129	0.125	0.129	1,410,000	177,938	0.1262	10.50	9.846	10.50	10.17	10.50	17,328	10.269	-0.77%
2008-07-18	0	0.130	0.125	0.128	0.120	0.132	944,000	116,020	0.1229	10.58	10.17	10.42	9.765	10.74	11,601	10.001	7.44%
2008-07-17	0	0.121	0.121	0.130	0.110	0.130	2,668,000	326,466	0.1224	9.846	9.846	10.58	8.951	10.58	32,788	9.9569	9.01%
2008-07-16	0	0.111	0.111	0.120	0.110	0.125	3,042,000	350,490	0.1152	9.032	9.032	9.765	8.951	10.17	37,384	9.3753	-7.50%
2008-07-15	0	0.120	0.113	0.123	0.109	0.125	980,000	118,820	0.1212	9.765	9.195	10.01	8.869	10.17	12,044	9.8658	-4.00%
2008-07-14	0	0.125	0.125	0.680	0.110	0.125	2,408,000	289,558	0.1202	10.17	10.17	55.33	8.951	10.17	29,593	9.7847	12.61%
2008-07-11	0	0.111	0.110	0.111	0.103	0.111	1,878,000	200,458	0.1067	9.032	8.951	9.032	8.381	9.032	23,079	8.6856	-1.77%
2008-07-10	0	0.113	0.108	0.113	0.106	0.115	6,444,000	714,774	0.1109	9.195	8.788	9.195	8.625	9.358	79,193	9.0258	-2.59%
2008-07-09	0	0.116	0.111	0.116	0.107	0.119	1,256,000	141,440	0.1126	9.439	9.032	9.439	8.707	9.683	15,435	9.1633	-2.52%
2008-07-08	0	0.119	0.108	0.119	0.120	0.120	40,000	4,800	0.1200	9.683	8.788	9.683	9.765	9.765	492	9.7645	-2.46%
2008-07-07	0	0.122	0.120	0.122	0.120	0.125	830,000	100,374	0.1209	9.927	9.765	9.927	9.765	10.17	10,200	9.8404	1.67%
2008-07-04	0	0.120	0.120	0.126	0.120	0.130	982,000	122,016	0.1243	9.765	9.765	10.25	9.765	10.58	12,068	10.111	-1.64%
2008-07-03	0	0.122	0.126	0.127	0.112	0.130	1,324,000	160,300	0.1211	9.927	10.25	10.33	9.114	10.58	16,271	9.8518	-3.94%
2008-07-02	0	0.127	0.125	0.127	0.109	0.130	2,026,000	251,014	0.1239	10.33	10.17	10.33	8.869	10.58	24,898	10.082	8.55%
2008-06-30	0	0.117	0.116	0.136	0.116	0.132	1,082,000	141,148	0.1305	9.520	9.439	11.07	9.439	10.74	13,297	10.615	-15.22%
2008-06-27	0	0.138	0.131	0.138	0.126	0.138	90,000	11,832	0.1315	11.23	10.66	11.23	10.25	11.23	1,106	10.698	-1.43%
2008-06-26	0	0.140	0.133	0.140	0.133	0.140	1,032,000	138,734	0.1344	11.39	10.82	11.39	10.82	11.39	12,683	10.939	0.00%
2008-06-25	0	0.140	0.137	0.140	0.137	0.140	222,000	30,420	0.1370	11.39	11.15	11.39	11.15	11.39	2,728	11.150	2.19%
2008-06-24	0	0.137	0.137	0.140	0.120	0.149	1,378,000	196,386	0.1425	11.15	11.15	11.39	9.765	12.12	16,935	11.597	-6.16%
2008-06-23	0	0.146	0.146	0.150	0.140	0.140	80,000	11,200	0.1400	11.88	11.88	12.21	11.39	11.39	983	11.392	-2.67%
2008-06-20	0	0.150	0.147	0.150	0.145	0.150	2,162,000	320,314	0.1482	12.21	11.96	12.21	11.80	12.21	26,570	12.056	0.67%
2008-06-19	0	0.149	0.145	0.149	0.144	0.150	6,438,000	961,354	0.1493	12.12	11.80	12.12	11.72	12.21	79,119	12.151	0.00%
2008-06-18	0	0.149	0.148	0.149	0.143	0.155	3,446,000	517,682	0.1502	12.12	12.04	12.12	11.64	12.61	42,349	12.224	0.00%
2008-06-17	0	0.149	0.147	0.149	0.144	0.149	1,894,000	277,950	0.1468	12.12	11.96	12.12	11.72	12.12	23,276	11.941	-0.67%
2008-06-16	0	0.150	0.148	0.150	0.150	0.160	8,952,000	1,357,244	0.1516	12.21	12.04	12.21	12.21	13.02	110,015	12.337	-9.09%
2008-06-13	0	0.165	0.165	0.170	0.165	0.169	420,000	69,564	0.1656	13.43	13.43	13.83	13.43	13.75	5,162	13.477	-4.62%
2008-06-12	0	0.173	0.165	0.173	0.168	0.173	1,566,000	265,516	0.1696	14.08	13.43	14.08	13.67	14.08	19,245	13.797	0.58%
2008-06-11	0	0.172	0.170	0.173	0.166	0.172	964,000	164,998	0.1712	14.00	13.83	14.08	13.51	14.00	11,847	13.927	-0.58%
2008-06-10	0	0.173	0.169	0.173	0.168	0.175	1,766,000	301,290	0.1706	14.08	13.75	14.08	13.67	14.24	21,703	13.882	-3.35%
2008-06-06	0	0.179	0.178	0.179	0.175	0.181	2,152,000	384,152	0.1785	14.57	14.48	14.57	14.24	14.73	26,447	14.525	2.29%
2008-06-05	0	0.175	0.175	0.178	0.175	0.180	1,618,000	283,460	0.1752	14.24	14.24	14.48	14.24	14.65	19,884	14.256	-1.69%
2008-06-04	0	0.178	0.175	0.178	0.178	0.180	350,000	62,700	0.1791	14.48	14.24	14.48	14.48	14.65	4,301	14.577	-0.56%
2008-06-03	0	0.179	0.177	0.179	0.176	0.184	890,000	159,360	0.1791	14.57	14.40	14.57	14.32	14.97	10,938	14.570	-2.72%
2008-06-02	0	0.184	0.181	0.185	0.167	0.185	3,138,000	552,130	0.1759	14.97	14.73	15.05	13.59	15.05	38,564	14.317	6.98%
2008-05-30	0	0.172	0.173	0.174	0.171	0.175	1,000,000	171,622	0.1716	14.00	14.08	14.16	13.91	14.24	12,289	13.965	-2.27%
2008-05-29	0	0.176	0.172	0.176	0.172	0.176	670,000	117,254	0.1750	14.32	14.00	14.32	14.00	14.32	8,234	14.240	2.33%
2008-05-28	0	0.172	0.171	0.172	0.170	0.174	1,052,000	181,146	0.1722	14.00	13.91	14.00	13.83	14.16	12,928	14.011	-1.15%
2008-05-27	0	0.174	0.174	0.175	0.171	0.175	1,266,000	219,062	0.1730	14.16	14.16	14.24	13.91	14.24	15,558	14.080	1.16%
2008-05-26	0	0.172	0.172	0.175	0.171	0.175	652,000	112,690	0.1728	14.00	14.00	14.24	13.91	14.24	8,013	14.064	-2.82%
2008-05-23	0	0.177	0.173	0.177	0.172	0.180	936,000	166,226	0.1776	14.40	14.08	14.40	14.00	14.65	11,503	14.451	0.00%
2008-05-22	0	0.177	0.173	0.178	0.177	0.178	800,000	142,300	0.1779	14.40	14.08	14.48	14.40	14.48	9,832	14.474	-0.56%
2008-05-21	0	0.178	0.178	0.180	0.170	0.179	1,810,000	316,908	0.1751	14.48	14.48	14.65	13.83	14.57	22,244	14.247	2.30%
2008-05-20	0	0.174	0.179	0.180	0.173	0.177	1,614,000	284,286	0.1761	14.16	14.57	14.65	14.08	14.40	19,835	14.333	-2.25%
2008-05-19	0	0.178	0.177	0.178	0.175	0.182	1,618,000	286,550	0.1771	14.48	14.40	14.48	14.24	14.81	19,884	14.411	-2.20%
2008-05-16	0	0.182	0.178	0.183	0.178	0.183	5,736,000	1,033,674	0.1802	14.81	14.48	14.89	14.48	14.89	70,492	14.664	-0.55%
2008-05-15	0	0.183	0.182	0.184	0.177	0.190	9,566,000	1,729,296	0.1808	14.89	14.81	14.97	14.40	15.46	117,560	14.710	-5.18%
2008-05-14	0	0.193	0.192	0.193	0.170	0.193	4,774,000	876,868	0.1837	15.70	15.62	15.70	13.83	15.70	58,669	14.946	10.92%
2008-05-13	0	0.174	0.178	0.179	0.166	0.176	2,788,000	479,500	0.1720	14.16	14.48	14.57	13.51	14.32	34,263	13.995	-1.69%
2008-05-09	0	0.177	0.177	0.181	0.175	0.186	3,192,000	570,746	0.1788	14.40	14.40	14.73	14.24	15.14	39,228	14.550	-3.80%
2008-05-08	0	0.184	0.182	0.188	0.175	0.189	5,456,000	982,564	0.1801	14.97	14.81	15.30	14.24	15.38	67,051	14.654	1.10%
2008-05-07	0	0.182	0.180	0.182	0.181	0.189	9,434,000	1,742,608	0.1847	14.81	14.65	14.81	14.73	15.38	115,938	15.031	-4.21%
2008-05-06	0	0.190	0.189	0.190	0.176	0.198	16,114,000	3,093,858	0.1920	15.46	15.38	15.46	14.32	16.11	198,031	15.623	0.53%
2008-05-05	0	0.189	0.189	0.190	0.189	0.220	24,712,000	4,882,588	0.1976	15.38	15.38	15.46	15.38	17.90	303,695	16.077	-10.00%
2008-05-02	0	0.210	0.209	0.210	0.197	0.220	30,876,000	6,541,828	0.2119	17.09	17.01	17.09	16.03	17.90	379,447	17.240	6.60%
2008-04-30	0	0.197	0.195	0.196	0.168	0.200	14,736,000	2,798,348	0.1899	16.03	15.87	15.95	13.67	16.27	181,096	15.452	16.57%
2008-04-29	0	0.169	0.169	0.173	0.168	0.169	540,000	91,090	0.1687	13.75	13.75	14.08	13.67	13.75	6,636	13.726	-0.59%
2008-04-28	0	0.170	0.168	0.170	0.167	0.173	1,876,000	317,026	0.1690	13.83	13.67	13.83	13.59	14.08	23,055	13.751	1.19%
2008-04-25	0	0.168	0.168	0.169	0.168	0.172	1,810,000	305,808	0.1690	13.67	13.67	13.75	13.67	14.00	22,244	13.748	-1.18%
2008-04-24	0	0.170	0.170	0.172	0.169	0.173	2,864,000	488,492	0.1706	13.83	13.83	14.00	13.75	14.08	35,197	13.879	1.80%
2008-04-23	0	0.167	0.167	0.169	0.167	0.173	508,000	86,662	0.1706	13.59	13.59	13.75	13.59	14.08	6,243	13.881	-2.34%
2008-04-22	0	0.171	0.168	0.171	0.161	0.172	1,514,000	256,636	0.1695	13.91	13.67	13.91	13.10	14.00	18,606	13.793	-2.29%
2008-04-21	0	0.175	0.164	0.175	0.165	0.180	5,614,000	953,214	0.1698	14.24	13.34	14.24	13.43	14.65	68,993	13.816	-0.57%
2008-04-18	0	0.176	0.175	0.176	0.175	0.177	1,228,000	216,148	0.1760	14.32	14.24	14.32	14.24	14.40	15,091	14.323	-0.56%
2008-04-17	0	0.177	0.177	0.178	0.176	0.179	1,070,000	189,226	0.1768	14.40	14.40	14.48	14.32	14.57	13,150	14.390	0.57%
2008-04-16	0	0.176	0.176	0.178	0.176	0.178	390,000	68,980	0.1769	14.32	14.32	14.48	14.32	14.48	4,793	14.392	-1.12%
2008-04-15	0	0.178	0.174	0.178	0.176	0.179	220,000	38,680	0.1758	14.48	14.16	14.48	14.32	14.57	2,704	14.307	1.71%
2008-04-14	0	0.175	0.170	0.179	0.170	0.180	1,634,000	285,020	0.1744	14.24	13.83	14.57	13.83	14.65	20,081	14.194	-2.78%
2008-04-11	0	0.180	0.176	0.181	0.176	0.180	614,000	110,504	0.1800	14.65	14.32	14.73	14.32	14.65	7,546	14.645	4.05%
2008-04-10	0	0.173	0.168	0.175	0.166	0.175	1,476,000	248,118	0.1681	14.08	13.67	14.24	13.51	14.24	18,139	13.679	2.37%
2008-04-09	0	0.169	0.168	0.175	0.166	0.178	1,700,000	291,570	0.1715	13.75	13.67	14.24	13.51	14.48	20,892	13.956	-3.98%
2008-04-08	0	0.176	0.175	0.176	0.176	0.180	2,138,000	381,956	0.1787	14.32	14.24	14.32	14.32	14.65	26,275	14.537	-2.22%
2008-04-07	0	0.180	0.180	0.182	0.180	0.182	4,612,000	832,024	0.1804	14.65	14.65	14.81	14.65	14.81	56,679	14.680	0.00%
2008-04-03	0	0.180	0.177	0.182	0.176	0.183	5,204,000	930,912	0.1789	14.65	14.40	14.81	14.32	14.89	63,954	14.556	0.00%
2008-04-02	0	0.180	0.176	0.180	0.180	0.184	5,496,000	990,160	0.1802	14.65	14.32	14.65	14.65	14.97	67,542	14.660	0.00%
2008-04-01	0	0.180	0.178	0.183	0.177	0.189	8,300,000	1,501,948	0.1810	14.65	14.48	14.89	14.40	15.38	102,002	14.725	0.00%
2008-03-31	0	0.180	0.179	0.181	0.179	0.185	3,008,000	540,904	0.1798	14.65	14.57	14.73	14.57	15.05	36,966	14.632	1.12%
2008-03-28	0	0.178	0.178	0.180	0.165	0.180	6,074,000	1,063,010	0.1750	14.48	14.48	14.65	13.43	14.65	74,646	14.241	3.49%
2008-03-27	0	0.172	0.171	0.172	0.165	0.178	4,082,000	705,400	0.1728	14.00	13.91	14.00	13.43	14.48	50,165	14.062	-4.44%
2008-03-26	0	0.180	0.176	0.182	0.178	0.184	1,902,000	342,704	0.1802	14.65	14.32	14.81	14.48	14.97	23,374	14.662	-2.17%
2008-03-25	0	0.184	0.180	0.190	0.177	0.190	9,390,000	1,719,806	0.1832	14.97	14.65	15.46	14.40	15.46	115,397	14.903	2.22%
2008-03-20	0	0.180	0.170	0.188	0.168	0.185	680,000	117,810	0.1733	14.65	13.83	15.30	13.67	15.05	8,357	14.098	-2.70%
2008-03-19	0	0.185	0.185	0.187	0.175	0.192	11,902,000	2,143,898	0.1801	15.05	15.05	15.22	14.24	15.62	146,268	14.657	7.56%
2008-03-18	0	0.172	0.172	0.174	0.160	0.195	9,072,000	1,538,550	0.1696	14.00	14.00	14.16	13.02	15.87	111,489	13.800	-11.79%
2008-03-17	0	0.195	0.195	0.205	0.192	0.208	4,982,000	986,770	0.1981	15.87	15.87	16.68	15.62	16.93	61,226	16.117	-13.33%
2008-03-14	0	0.225	0.225	0.230	0.211	0.228	2,292,000	503,192	0.2195	18.31	18.31	18.72	17.17	18.55	28,167	17.864	-3.43%
2008-03-13	0	0.233	0.220	0.234	0.200	0.245	2,740,000	628,972	0.2296	18.96	17.90	19.04	16.27	19.94	33,673	18.679	-6.80%
2008-03-12	0	0.250	0.241	0.250	0.240	0.255	2,312,000	565,604	0.2446	20.34	19.61	20.34	19.53	20.75	28,413	19.906	-1.96%
2008-03-11	0	0.255	0.250	0.255	0.230	0.255	4,086,000	963,594	0.2358	20.75	20.34	20.75	18.72	20.75	50,214	19.190	8.51%
2008-03-10	0	0.235	0.235	0.240	0.232	0.245	3,800,000	900,466	0.2370	19.12	19.12	19.53	18.88	19.94	46,700	19.282	-5.62%
2008-03-07	0	0.249	0.250	0.255	0.248	0.255	4,604,000	1,156,954	0.2513	20.26	20.34	20.75	20.18	20.75	56,580	20.448	-6.04%
2008-03-06	0	0.265	0.255	0.265	0.255	0.275	5,956,000	1,577,280	0.2648	21.56	20.75	21.56	20.75	22.38	73,196	21.549	1.92%
2008-03-05	0	0.260	0.260	0.265	0.250	0.260	1,026,000	263,980	0.2573	21.16	21.16	21.56	20.34	21.16	12,609	20.936	-3.70%
2008-03-04	0	0.270	0.255	0.270	0.255	0.275	3,168,000	850,700	0.2685	21.97	20.75	21.97	20.75	22.38	38,933	21.851	0.00%
2008-03-03	0	0.270	0.265	0.275	0.265	0.280	6,344,000	1,724,890	0.2719	21.97	21.56	22.38	21.56	22.78	77,964	22.124	-6.90%
2008-02-29	0	0.290	0.280	0.285	0.265	0.290	7,708,000	2,116,040	0.2745	23.60	22.78	23.19	21.56	23.60	94,727	22.338	7.41%
2008-02-28	0	0.270	0.270	0.275	0.270	0.280	6,144,000	1,685,370	0.2743	21.97	21.97	22.38	21.97	22.78	75,506	22.321	-3.57%
2008-02-27	0	0.280	0.275	0.285	0.270	0.290	4,886,000	1,371,750	0.2808	22.78	22.38	23.19	21.97	23.60	60,046	22.845	-3.45%
2008-02-26	0	0.290	0.290	0.295	0.285	0.290	1,048,501	303,815	0.2898	23.60	23.60	24.00	23.19	23.60	12,885	23.578	0.00%
2008-02-25	0	0.290	0.285	0.295	0.285	0.295	1,506,000	434,540	0.2885	23.60	23.19	24.00	23.19	24.00	18,508	23.479	-1.69%
2008-02-22	0	0.295	0.290	0.295	0.280	0.295	1,268,000	367,620	0.2899	24.00	23.60	24.00	22.78	24.00	15,583	23.591	1.72%
2008-02-21	0	0.290	0.285	0.300	0.280	0.300	4,054,000	1,174,590	0.2897	23.60	23.19	24.41	22.78	24.41	49,821	23.576	0.00%
2008-02-20	0	0.290	0.285	0.300	0.290	0.310	6,428,000	1,907,230	0.2967	23.60	23.19	24.41	23.60	25.23	78,996	24.143	-3.33%
2008-02-19	0	0.300	0.295	0.305	0.285	0.315	11,838,000	3,579,580	0.3024	24.41	24.00	24.82	23.19	25.63	145,482	24.605	5.26%
2008-02-18	0	0.285	0.280	0.285	0.270	0.285	8,546,000	2,381,230	0.2786	23.19	22.78	23.19	21.97	23.19	105,025	22.673	3.64%
2008-02-15	0	0.275	0.275	0.280	0.270	0.275	1,296,000	353,700	0.2729	22.38	22.38	22.78	21.97	22.38	15,927	22.208	0.00%
2008-02-14	0	0.275	0.270	0.275	0.260	0.280	2,504,000	688,270	0.2749	22.38	21.97	22.38	21.16	22.78	30,773	22.366	5.77%
2008-02-13	0	0.260	0.260	0.265	0.260	0.270	1,240,000	329,050	0.2654	21.16	21.16	21.56	21.16	21.97	15,239	21.593	-3.70%
2008-02-12	0	0.270	0.265	0.280	0.265	0.285	1,652,000	449,430	0.2721	21.97	21.56	22.78	21.56	23.19	20,302	22.137	-1.82%
2008-02-11	0	0.275	0.260	0.275	0.275	0.300	3,836,000	1,104,110	0.2878	22.38	21.16	22.38	22.38	24.41	47,142	23.421	0.00%
2008-02-06	0	0.275	0.265	0.275	0.250	0.280	1,806,000	488,810	0.2707	22.38	21.56	22.38	20.34	22.78	22,195	22.024	-1.79%
2008-02-05	0	0.280	0.270	0.280	0.270	0.280	1,988,000	539,440	0.2713	22.78	21.97	22.78	21.97	22.78	24,431	22.080	1.82%
2008-02-04	0	0.275	0.275	0.280	0.222	0.280	6,766,000	1,787,460	0.2642	22.38	22.38	22.78	18.06	22.78	83,150	21.497	18.03%
2008-02-01	0	0.233	0.230	0.233	0.220	0.233	4,006,000	917,024	0.2289	18.96	18.72	18.96	17.90	18.96	49,231	18.627	1.30%
2008-01-31	0	0.230	0.220	0.230	0.210	0.230	784,000	176,710	0.2254	18.72	17.90	18.72	17.09	18.72	9,635	18.341	-3.77%
2008-01-30	0	0.239	0.230	0.240	0.228	0.248	4,658,000	1,116,738	0.2397	19.45	18.72	19.53	18.55	20.18	57,244	19.508	0.84%
2008-01-29	0	0.237	0.236	0.240	0.232	0.245	1,154,000	276,164	0.2393	19.28	19.20	19.53	18.88	19.94	14,182	19.473	-2.87%
2008-01-28	0	0.244	0.241	0.244	0.244	0.255	2,238,000	553,240	0.2472	19.85	19.61	19.85	19.85	20.75	27,504	20.115	-4.31%
2008-01-25	0	0.255	0.250	0.260	0.248	0.260	5,060,000	1,276,680	0.2523	20.75	20.34	21.16	20.18	21.16	62,184	20.531	3.66%
2008-01-24	0	0.246	0.245	0.255	0.246	0.265	7,884,000	1,997,094	0.2533	20.02	19.94	20.75	20.02	21.56	96,889	20.612	-3.53%
2008-01-23	0	0.255	0.250	0.260	0.250	0.285	12,454,000	3,226,260	0.2591	20.75	20.34	21.16	20.34	23.19	153,052	21.080	3.66%
2008-01-22	0	0.246	0.249	0.250	0.246	0.290	20,230,000	5,363,712	0.2651	20.02	20.26	20.34	20.02	23.60	248,614	21.574	-20.65%
2008-01-21	0	0.310	0.295	0.310	0.290	0.330	11,784,000	3,591,390	0.3048	25.23	24.00	25.23	23.60	26.85	144,818	24.799	-4.62%
2008-01-18	0	0.325	0.325	0.330	0.300	0.330	2,832,000	884,160	0.3122	26.45	26.45	26.85	24.41	26.85	34,804	25.404	-1.52%
2008-01-17	0	0.330	0.330	0.335	0.320	0.350	4,368,000	1,456,200	0.3334	26.85	26.85	27.26	26.04	28.48	53,680	27.127	-4.35%
2008-01-16	0	0.345	0.340	0.350	0.330	0.360	6,544,000	2,212,710	0.3381	28.07	27.67	28.48	26.85	29.29	80,422	27.514	-5.48%
2008-01-15	0	0.365	0.350	0.365	0.350	0.400	10,794,000	4,029,500	0.3733	29.70	28.48	29.70	28.48	32.55	132,652	30.377	-8.75%
2008-01-14	0	0.400	0.395	0.405	0.350	0.425	36,016,000	14,443,810	0.4010	32.55	32.14	32.96	28.48	34.58	442,614	32.633	14.29%
2008-01-11	0	0.350	0.355	0.360	0.280	0.365	26,354,000	8,605,220	0.3265	28.48	28.89	29.29	22.78	29.70	323,874	26.570	20.69%
2008-01-10	0	0.290	0.280	0.290	0.280	0.320	8,842,000	2,606,930	0.2948	23.60	22.78	23.60	22.78	26.04	108,663	23.991	-7.94%
2008-01-09	0	0.315	0.315	0.320	0.315	0.330	9,754,000	3,118,890	0.3198	25.63	25.63	26.04	25.63	26.85	119,871	26.019	-3.08%
2008-01-08	0	0.325	0.325	0.330	0.320	0.330	6,774,000	2,202,810	0.3252	26.45	26.45	26.85	26.04	26.85	83,248	26.461	-2.99%
2008-01-07	0	0.335	0.330	0.335	0.325	0.350	5,738,000	1,899,750	0.3311	27.26	26.85	27.26	26.45	28.48	70,516	26.941	-4.29%
2008-01-04	0	0.350	0.350	0.360	0.345	0.370	2,736,000	964,930	0.3527	28.48	28.48	29.29	28.07	30.11	33,624	28.698	-2.78%
2008-01-03	0	0.360	0.350	0.360	0.350	0.370	1,870,000	662,350	0.3542	29.29	28.48	29.29	28.48	30.11	22,981	28.821	-4.00%
2008-01-02	0	0.375	0.370	0.375	0.355	0.375	2,146,000	772,870	0.3601	30.51	30.11	30.51	28.89	30.51	26,373	29.305	5.63%
2007-12-31	0	0.355	0.350	0.355	0.350	0.360	2,470,000	881,220	0.3568	28.89	28.48	28.89	28.48	29.29	30,355	29.031	1.43%
2007-12-28	0	0.350	0.350	0.355	0.345	0.365	3,552,000	1,261,900	0.3553	28.48	28.48	28.89	28.07	29.70	43,652	28.908	-5.41%
2007-12-27	0	0.370	0.365	0.370	0.370	0.390	6,612,000	2,475,670	0.3744	30.11	29.70	30.11	30.11	31.73	81,257	30.467	-2.63%
2007-12-24	0	0.380	0.380	0.385	0.360	0.395	4,326,000	1,650,050	0.3814	30.92	30.92	31.33	29.29	32.14	53,164	31.037	-3.80%
2007-12-21	0	0.395	0.385	0.395	0.380	0.395	6,264,000	2,405,210	0.3840	32.14	31.33	32.14	30.92	32.14	76,981	31.244	3.95%
2007-12-20	0	0.380	0.375	0.385	0.370	0.395	4,460,000	1,694,480	0.3799	30.92	30.51	31.33	30.11	32.14	54,811	30.915	-1.30%
2007-12-19	0	0.385	0.380	0.385	0.375	0.415	7,418,000	2,904,020	0.3915	31.33	30.92	31.33	30.51	33.77	91,163	31.855	2.67%
2007-12-18	0	0.375	0.370	0.375	0.315	0.400	20,886,000	7,839,250	0.3753	30.51	30.11	30.51	25.63	32.55	256,676	30.541	-9.64%
2007-12-17	0	0.415	0.410	0.415	0.390	0.490	23,176,000	9,865,770	0.4257	33.77	33.36	33.77	31.73	39.87	284,819	34.639	-14.43%
2007-12-14	0	0.485	0.480	0.490	0.465	0.530	25,570,000	12,446,750	0.4868	39.46	39.06	39.87	37.84	43.13	314,239	39.609	-4.90%
2007-12-13	0	0.510	0.500	0.510	0.500	0.610	64,374,000	35,693,280	0.5545	41.50	40.69	41.50	40.69	49.64	791,116	45.118	-8.93%
2007-12-12	1	-	-	-	-	-	0	0	-	45.57	-	-	-	-	0	-	0.00%
2007-12-11	1	-	-	-	-	-	0	0	-	45.57	-	-	-	-	0	-	0.00%
2007-12-10	1	-	-	-	-	-	0	0	-	45.57	-	-	-	-	0	-	0.00%
2007-12-07	1	-	-	-	-	-	0	0	-	45.57	-	-	-	-	0	-	0.00%
2007-12-06	1	-	-	-	-	-	0	0	-	45.57	-	-	-	-	0	-	0.00%
2007-12-05	1	-	-	-	-	-	0	0	-	45.57	-	-	-	-	0	-	0.00%
2007-12-04	1	-	-	-	-	-	0	0	-	45.57	-	-	-	-	0	-	0.00%
2007-12-03	1	-	-	-	-	-	0	0	-	45.57	-	-	-	-	0	-	0.00%
2007-11-30	1	-	-	-	-	-	0	0	-	45.57	-	-	-	-	0	-	0.00%
2007-11-29	1	-	-	-	-	-	0	0	-	45.57	-	-	-	-	0	-	0.00%
2007-11-28	0	0.560	0.560	0.570	0.530	0.570	22,532,000	12,428,020	0.5516	45.57	45.57	46.38	43.13	46.38	276,904	44.882	5.66%
2007-11-27	0	0.530	0.520	0.530	0.520	0.540	23,154,000	12,254,620	0.5293	43.13	42.31	43.13	42.31	43.94	284,548	43.067	-3.64%
2007-11-26	0	0.550	0.540	0.550	0.530	0.560	29,142,000	15,917,260	0.5462	44.75	43.94	44.75	43.13	45.57	358,137	44.445	5.77%
2007-11-23	0	0.520	0.520	0.530	0.510	0.560	34,212,000	18,237,060	0.5331	42.31	42.31	43.13	41.50	45.57	420,444	43.376	0.00%
2007-11-22	0	0.520	0.510	0.520	0.485	0.580	38,446,000	20,218,530	0.5259	42.31	41.50	42.31	39.46	47.20	472,477	42.793	-10.34%
2007-11-21	0	0.580	0.570	0.590	0.580	0.640	37,988,000	22,950,980	0.6042	47.20	46.38	48.01	47.20	52.08	466,849	49.161	-6.45%
2007-11-20	0	0.620	0.620	0.630	0.600	0.660	41,450,000	25,912,120	0.6251	50.45	50.45	51.26	48.82	53.70	509,395	50.868	-4.62%
2007-11-19	0	0.650	0.650	0.660	0.640	0.680	76,398,000	50,339,340	0.6589	52.89	52.89	53.70	52.08	55.33	938,884	53.616	3.17%
2007-11-16	0	0.630	0.620	0.630	0.530	0.640	108,253,000	65,549,080	0.6055	51.26	50.45	51.26	43.13	52.08	1,330,362	49.272	16.67%
2007-11-15	0	0.540	0.540	0.550	0.530	0.570	31,294,000	17,246,000	0.5511	43.94	43.94	44.75	43.13	46.38	384,584	44.843	1.89%
2007-11-14	0	0.530	0.530	0.540	0.520	0.580	40,204,000	21,918,420	0.5452	43.13	43.13	43.94	42.31	47.20	494,082	44.362	0.00%
2007-11-13	0	0.530	0.520	0.530	0.470	0.570	57,857,000	29,459,810	0.5092	43.13	42.31	43.13	38.24	46.38	711,026	41.433	-5.36%
2007-11-12	0	0.560	0.550	0.560	0.540	0.650	84,460,000	49,354,640	0.5844	45.57	44.75	45.57	43.94	52.89	1,037,961	47.550	-13.85%
2007-11-09	0	0.650	0.640	0.650	0.630	0.670	73,046,000	47,458,580	0.6497	52.89	52.08	52.89	51.26	54.52	897,690	52.867	3.17%
2007-11-08	0	0.630	0.620	0.630	0.600	0.670	76,662,804	48,628,322	0.6343	51.26	50.45	51.26	48.82	54.52	942,138	51.615	-3.08%
2007-11-07	0	0.650	0.650	0.660	0.650	0.710	108,514,000	74,388,620	0.6855	52.89	52.89	53.70	52.89	57.77	1,333,569	55.782	-1.52%
2007-11-06	0	0.660	0.650	0.660	0.600	0.660	59,768,000	37,999,980	0.6358	53.70	52.89	53.70	48.82	53.70	734,511	51.735	8.20%
2007-11-05	0	0.610	0.610	0.620	0.590	0.640	55,574,000	34,301,320	0.6172	49.64	49.64	50.45	48.01	52.08	682,970	50.224	1.67%
2007-11-02	0	0.600	0.590	0.600	0.560	0.620	37,000,000	22,049,800	0.5959	48.82	48.01	48.82	45.57	50.45	454,707	48.492	1.69%
2007-11-01	0	0.590	0.590	0.600	0.580	0.660	62,792,000	38,817,700	0.6182	48.01	48.01	48.82	47.20	53.70	771,675	50.303	-7.81%
2007-10-31	0	0.640	0.640	0.650	0.630	0.680	72,084,000	47,150,340	0.6541	52.08	52.08	52.89	51.26	55.33	885,867	53.225	-1.54%
2007-10-30	0	0.650	0.650	0.660	0.640	0.680	81,184,000	53,351,140	0.6572	52.89	52.89	53.70	52.08	55.33	997,701	53.474	-5.80%
2007-10-29	0	0.690	0.680	0.690	0.620	0.700	183,116,000	122,280,060	0.6678	56.15	55.33	56.15	50.45	56.96	2,250,382	54.337	15.00%
2007-10-26	0	0.600	0.590	0.600	0.570	0.600	46,872,000	27,376,480	0.5841	48.82	48.01	48.82	46.38	48.82	576,028	47.526	1.69%
2007-10-25	0	0.590	0.580	0.590	0.550	0.590	59,408,000	34,097,380	0.5740	48.01	47.20	48.01	44.75	48.01	730,087	46.703	3.51%
2007-10-24	0	0.570	0.560	0.570	0.550	0.600	82,524,000	47,017,640	0.5697	46.38	45.57	46.38	44.75	48.82	1,014,169	46.361	0.00%
2007-10-23	0	0.570	0.560	0.570	0.510	0.600	228,036,000	129,628,100	0.5685	46.38	45.57	46.38	41.50	48.82	2,802,420	46.256	14.00%
2007-10-22	0	0.500	0.495	0.500	0.465	0.520	67,020,000	33,181,140	0.4951	40.69	40.28	40.69	37.84	42.31	823,634	40.286	1.01%
2007-10-18	0	0.495	0.485	0.490	0.425	0.520	80,774,000	39,245,150	0.4859	40.28	39.46	39.87	34.58	42.31	992,662	39.535	12.50%
2007-10-17	0	0.440	0.435	0.445	0.420	0.450	13,670,000	5,987,780	0.4380	35.80	35.40	36.21	34.18	36.62	167,996	35.642	-3.30%
2007-10-16	0	0.455	0.455	0.460	0.445	0.475	16,328,000	7,536,910	0.4616	37.02	37.02	37.43	36.21	38.65	200,661	37.560	-4.21%
2007-10-15	0	0.475	0.470	0.475	0.465	0.495	18,274,000	8,758,920	0.4793	38.65	38.24	38.65	37.84	40.28	224,576	39.002	-1.04%
2007-10-12	0	0.480	0.470	0.480	0.470	0.485	18,890,000	9,060,060	0.4796	39.06	38.24	39.06	38.24	39.46	232,146	39.027	0.00%
2007-10-11	0	0.480	0.480	0.485	0.475	0.500	24,260,000	11,846,930	0.4883	39.06	39.06	39.46	38.65	40.69	298,140	39.736	0.00%
2007-10-10	0	0.480	0.475	0.480	0.470	0.485	10,306,000	4,935,020	0.4788	39.06	38.65	39.06	38.24	39.46	126,654	38.964	1.05%
2007-10-09	0	0.475	0.470	0.475	0.465	0.490	23,164,000	11,043,040	0.4767	38.65	38.24	38.65	37.84	39.87	284,671	38.792	-2.06%
2007-10-08	0	0.485	0.480	0.485	0.485	0.520	36,292,000	18,172,790	0.5007	39.46	39.06	39.46	39.46	42.31	446,006	40.746	-2.02%
2007-10-05	0	0.495	0.495	0.500	0.470	0.520	43,606,000	21,678,550	0.4971	40.28	40.28	40.69	38.24	42.31	535,891	40.453	6.45%
2007-10-04	0	0.465	0.465	0.475	0.450	0.480	21,428,000	9,976,220	0.4656	37.84	37.84	38.65	36.62	39.06	263,337	37.884	-1.06%
2007-10-03	0	0.470	0.465	0.470	0.455	0.530	74,090,000	36,539,230	0.4932	38.24	37.84	38.24	37.02	43.13	910,520	40.130	-9.62%
2007-10-02	0	0.520	0.510	0.520	0.475	0.540	125,164,000	62,864,250	0.5023	42.31	41.50	42.31	38.65	43.94	1,538,188	40.869	10.64%
2007-09-28	0	0.470	0.470	0.475	0.415	0.480	88,090,000	40,044,760	0.4546	38.24	38.24	38.65	33.77	39.06	1,082,571	36.990	10.59%
2007-09-27	0	0.425	0.415	0.425	0.390	0.435	43,616,000	18,479,120	0.4237	34.58	33.77	34.58	31.73	35.40	536,013	34.475	8.97%
2007-09-25	0	0.390	0.390	0.395	0.385	0.395	4,756,000	1,855,190	0.3901	31.73	31.73	32.14	31.33	32.14	58,448	31.741	0.00%
2007-09-24	0	0.390	0.385	0.390	0.380	0.410	10,348,000	4,044,770	0.3909	31.73	31.33	31.73	30.92	33.36	127,170	31.806	-1.27%
2007-09-21	0	0.395	0.395	0.400	0.395	0.415	11,656,000	4,747,600	0.4073	32.14	32.14	32.55	32.14	33.77	143,245	33.143	-1.25%
2007-09-20	0	0.400	0.395	0.405	0.390	0.405	7,000,000	2,773,470	0.3962	32.55	32.14	32.96	31.73	32.96	86,026	32.240	-1.23%
2007-09-19	0	0.405	0.395	0.405	0.395	0.420	15,914,000	6,388,690	0.4015	32.96	32.14	32.96	32.14	34.18	195,573	32.666	-2.41%
2007-09-18	0	0.415	0.410	0.415	0.405	0.425	9,348,000	3,869,130	0.4139	33.77	33.36	33.77	32.96	34.58	114,881	33.679	-2.35%
2007-09-17	0	0.425	0.420	0.425	0.390	0.440	35,252,000	14,886,590	0.4223	34.58	34.18	34.58	31.73	35.80	433,225	34.362	7.59%
2007-09-14	0	0.395	0.395	0.400	0.395	0.410	6,106,000	2,449,180	0.4011	32.14	32.14	32.55	32.14	33.36	75,039	32.639	-2.47%
2007-09-13	0	0.405	0.400	0.405	0.395	0.415	7,688,000	3,081,530	0.4008	32.96	32.55	32.96	32.14	33.77	94,481	32.615	-2.41%
2007-09-12	0	0.415	0.405	0.415	0.400	0.425	14,688,000	6,024,250	0.4101	33.77	32.96	33.77	32.55	34.58	180,506	33.374	1.22%
2007-09-11	0	0.410	0.405	0.410	0.395	0.425	13,604,000	5,587,020	0.4107	33.36	32.96	33.36	32.14	34.58	167,185	33.418	-2.38%
2007-09-10	0	0.420	0.415	0.420	0.370	0.440	42,670,000	17,479,990	0.4097	34.18	33.77	34.18	30.11	35.80	524,388	33.334	5.00%
2007-09-07	0	0.400	0.395	0.400	0.390	0.425	22,758,000	9,239,650	0.4060	32.55	32.14	32.55	31.73	34.58	279,682	33.036	3.90%
2007-09-06	0	0.385	0.380	0.385	0.375	0.390	17,184,000	6,545,160	0.3809	31.33	30.92	31.33	30.51	31.73	211,181	30.993	-1.28%
2007-09-05	0	0.390	0.390	0.395	0.385	0.410	13,296,000	5,241,870	0.3942	31.73	31.73	32.14	31.33	33.36	163,400	32.080	-2.50%
2007-09-04	0	0.400	0.390	0.400	0.385	0.430	29,928,000	12,181,190	0.4070	32.55	31.73	32.55	31.33	34.99	367,796	33.119	-4.76%
2007-09-03	0	0.420	0.415	0.425	0.395	0.455	44,984,000	19,279,290	0.4286	34.18	33.77	34.58	32.14	37.02	552,825	34.874	1.20%
2007-08-31	0	0.415	0.410	0.415	0.380	0.450	81,062,000	33,290,070	0.4107	33.77	33.36	33.77	30.92	36.62	996,201	33.417	-6.74%
2007-08-30	0	0.445	0.445	0.450	0.430	0.485	152,852,000	70,072,830	0.4584	36.21	36.21	36.62	34.99	39.46	1,878,456	37.303	4.71%
2007-08-29	0	0.425	0.425	0.430	0.350	0.455	292,467,000	125,272,590	0.4283	34.58	34.58	34.99	28.48	37.02	3,594,237	34.854	11.84%
2007-08-28	0	0.380	0.370	0.380	0.350	0.400	67,092,000	24,973,370	0.3722	30.92	30.11	30.92	28.48	32.55	824,519	30.288	-2.56%
2007-08-27	0	0.390	0.385	0.390	0.340	0.400	90,522,000	34,079,330	0.3765	31.73	31.33	31.73	27.67	32.55	1,112,459	30.634	20.00%
2007-08-24	0	0.325	0.325	0.330	0.295	0.335	63,900,000	20,592,280	0.3223	26.45	26.45	26.85	24.00	27.26	785,291	26.222	6.56%
2007-08-23	0	0.305	0.300	0.305	0.244	0.330	56,028,000	16,332,344	0.2915	24.82	24.41	24.82	19.85	26.85	688,549	23.720	26.03%
2007-08-22	0	0.242	0.242	0.243	0.231	0.249	12,954,000	3,115,720	0.2405	19.69	19.69	19.77	18.80	20.26	159,197	19.572	5.22%
2007-08-21	0	0.230	0.228	0.229	0.220	0.243	17,996,000	4,170,260	0.2317	18.72	18.55	18.63	17.90	19.77	221,160	18.856	0.00%
2007-08-20	0	0.230	0.232	0.235	0.202	0.238	20,328,000	4,393,498	0.2161	18.72	18.88	19.12	16.44	19.37	249,818	17.587	16.75%
2007-08-17	0	0.197	0.195	0.200	0.173	0.238	19,594,000	3,817,414	0.1948	16.03	15.87	16.27	14.08	19.37	240,798	15.853	-17.23%
2007-08-16	0	0.238	0.232	0.238	0.230	0.260	9,614,000	2,362,448	0.2457	19.37	18.88	19.37	18.72	21.16	118,150	19.995	-11.85%
2007-08-15	0	0.270	0.265	0.270	0.250	0.270	6,750,000	1,767,490	0.2619	21.97	21.56	21.97	20.34	21.97	82,953	21.307	-3.57%
2007-08-14	0	0.280	0.280	0.285	0.250	0.290	20,166,000	5,472,090	0.2714	22.78	22.78	23.19	20.34	23.60	247,828	22.080	9.80%
2007-08-13	0	0.255	0.250	0.255	0.235	0.255	10,790,000	2,629,356	0.2437	20.75	20.34	20.75	19.12	20.75	132,602	19.829	6.25%
2007-08-10	0	0.240	0.228	0.240	0.223	0.240	9,018,000	2,066,606	0.2292	19.53	18.55	19.53	18.15	19.53	110,826	18.647	-4.00%
2007-08-09	0	0.250	0.250	0.255	0.244	0.275	19,514,000	4,981,698	0.2553	20.34	20.34	20.75	19.85	22.38	239,815	20.773	5.04%
2007-08-08	0	0.238	0.238	0.240	0.226	0.240	17,156,000	3,983,048	0.2322	19.37	19.37	19.53	18.39	19.53	210,837	18.892	4.39%
2007-08-07	0	0.228	0.225	0.229	0.220	0.285	41,469,000	10,533,774	0.2540	18.55	18.31	18.63	17.90	23.19	509,628	20.670	-13.96%
2007-08-06	0	0.265	0.265	0.270	0.240	0.300	29,630,000	7,910,830	0.2670	21.56	21.56	21.97	19.53	24.41	364,134	21.725	-15.87%
2007-08-03	0	0.315	0.315	0.320	0.300	0.320	18,108,000	5,567,950	0.3075	25.63	25.63	26.04	24.41	26.04	222,536	25.020	0.00%
2007-08-02	0	0.315	0.305	0.315	0.300	0.355	32,258,000	10,179,830	0.3156	25.63	24.82	25.63	24.41	28.89	396,431	25.679	-8.70%
2007-08-01	0	0.345	0.345	0.350	0.340	0.380	42,090,000	14,811,790	0.3519	28.07	28.07	28.48	27.67	30.92	517,260	28.635	-6.76%
2007-07-31	0	0.370	0.370	0.375	0.370	0.390	19,992,000	7,589,200	0.3796	30.11	30.11	30.51	30.11	31.73	245,689	30.889	-3.90%
2007-07-30	0	0.385	0.380	0.385	0.375	0.400	29,356,000	11,304,850	0.3851	31.33	30.92	31.33	30.51	32.55	360,767	31.336	1.32%
2007-07-27	0	0.380	0.375	0.380	0.360	0.385	45,712,000	17,430,640	0.3813	30.92	30.51	30.92	29.29	31.33	561,772	31.028	-3.80%
2007-07-26	0	0.395	0.390	0.400	0.385	0.410	26,990,000	10,727,660	0.3975	32.14	31.73	32.55	31.33	33.36	331,690	32.342	0.00%
2007-07-25	0	0.395	0.390	0.395	0.385	0.405	24,918,000	9,828,150	0.3944	32.14	31.73	32.14	31.33	32.96	306,227	32.094	-2.47%
2007-07-24	0	0.405	0.400	0.405	0.385	0.410	48,608,000	19,314,500	0.3974	32.96	32.55	32.96	31.33	33.36	597,362	32.333	2.53%
2007-07-23	0	0.395	0.390	0.400	0.390	0.420	23,792,000	9,480,440	0.3985	32.14	31.73	32.55	31.73	34.18	292,389	32.424	-4.82%
2007-07-20	0	0.415	0.410	0.415	0.385	0.440	90,976,000	38,304,480	0.4210	33.77	33.36	33.77	31.33	35.80	1,118,038	34.260	6.41%
2007-07-19	0	0.390	0.385	0.390	0.380	0.390	17,704,000	6,812,910	0.3848	31.73	31.33	31.73	30.92	31.73	217,571	31.313	0.00%
2007-07-18	0	0.390	0.385	0.390	0.380	0.395	16,920,000	6,567,510	0.3882	31.73	31.33	31.73	30.92	32.14	207,936	31.584	-1.27%
2007-07-17	0	0.395	0.385	0.395	0.375	0.400	43,124,000	16,889,280	0.3916	32.14	31.33	32.14	30.51	32.55	529,967	31.869	3.95%
2007-07-16	0	0.380	0.375	0.380	0.370	0.390	27,094,000	10,302,460	0.3802	30.92	30.51	30.92	30.11	31.73	332,968	30.941	0.00%
2007-07-13	0	0.380	0.375	0.380	0.365	0.390	34,348,000	12,857,950	0.3743	30.92	30.51	30.92	29.70	31.73	422,116	30.461	-2.56%
2007-07-12	0	0.390	0.385	0.390	0.375	0.405	27,620,000	10,619,060	0.3845	31.73	31.33	31.73	30.51	32.96	339,433	31.285	-2.50%
2007-07-11	0	0.400	0.395	0.400	0.380	0.420	51,862,000	20,748,210	0.4001	32.55	32.14	32.55	30.92	34.18	637,352	32.554	1.27%
2007-07-10	0	0.395	0.395	0.400	0.385	0.440	69,154,000	27,967,610	0.4044	32.14	32.14	32.55	31.33	35.80	849,860	32.909	-9.20%
2007-07-09	0	0.435	0.435	0.440	0.430	0.455	43,778,000	19,418,110	0.4436	35.40	35.40	35.80	34.99	37.02	538,004	36.093	0.00%
2007-07-06	0	0.435	0.430	0.435	0.425	0.460	54,652,000	23,975,660	0.4387	35.40	34.99	35.40	34.58	37.43	671,639	35.697	-2.25%
2007-07-05	0	0.445	0.435	0.445	0.380	0.470	295,480,000	129,526,180	0.4384	36.21	35.40	36.21	30.92	38.24	3,631,265	35.670	18.67%
2007-07-04	0	0.375	0.375	0.380	0.330	0.400	122,844,000	43,955,430	0.3578	30.51	30.51	30.92	26.85	32.55	1,509,676	29.116	-3.85%
2007-07-03	0	0.390	0.380	0.395	0.370	0.410	63,516,000	24,557,650	0.3866	31.73	30.92	32.14	30.11	33.36	780,572	31.461	-2.50%
2007-06-29	0	0.400	0.400	0.405	0.380	0.475	78,368,000	33,293,300	0.4248	32.55	32.55	32.96	30.92	38.65	963,094	34.569	-11.11%
2007-06-28	0	0.450	0.440	0.445	0.435	0.520	66,072,000	31,274,070	0.4733	36.62	35.80	36.21	35.40	42.31	811,984	38.516	-10.00%
2007-06-27	0	0.500	0.500	0.510	0.495	0.540	49,368,000	24,933,260	0.5050	40.69	40.69	41.50	40.28	43.94	606,702	41.096	-7.41%
2007-06-26	0	0.540	0.530	0.540	0.510	0.600	505,710,000	258,058,860	0.5103	43.94	43.13	43.94	41.50	48.82	6,214,861	41.523	-5.26%
2007-06-25	1	-	-	-	-	-	0	0	-	46.38	-	-	-	-	0	-	0.00%
2007-06-22	1	-	-	-	-	-	0	0	-	46.38	-	-	-	-	0	-	0.00%
2007-06-21	0	0.570	0.560	0.570	0.540	0.580	60,540,000	33,691,240	0.5565	46.38	45.57	46.38	43.94	47.20	743,999	45.284	5.56%
2007-06-20	0	0.540	0.520	0.530	0.500	0.560	50,950,000	27,166,680	0.5332	43.94	42.31	43.13	40.69	45.57	626,144	43.387	0.00%
2007-06-18	0	0.540	0.540	0.550	0.450	0.620	181,310,000	92,257,660	0.5088	43.94	43.94	44.75	36.62	50.45	2,228,187	41.405	-6.90%
2007-06-15	0	0.580	0.570	0.580	0.570	0.730	282,418,000	179,167,060	0.6344	47.20	46.38	47.20	46.38	59.40	3,470,741	51.622	-30.12%
2007-06-14	1	-	-	-	-	-	0	0	-	67.54	-	-	-	-	0	-	0.00%
2007-06-13	1	-	-	-	-	-	0	0	-	67.54	-	-	-	-	0	-	0.00%
2007-06-12	1	-	-	-	-	-	0	0	-	67.54	-	-	-	-	0	-	0.00%
2007-06-11	0	0.830	0.830	0.840	0.610	0.840	547,818,000	377,297,840	0.6887	67.54	67.54	68.35	49.64	68.35	6,732,342	56.043	40.68%
2007-06-08	0	0.590	0.590	0.600	0.560	0.600	51,340,000	30,020,820	0.5847	48.01	48.01	48.82	45.57	48.82	630,937	47.581	0.00%
2007-06-07	0	0.590	0.570	0.590	0.550	0.610	53,062,000	31,151,680	0.5871	48.01	46.38	48.01	44.75	49.64	652,099	47.771	3.51%
2007-06-06	0	0.570	0.560	0.570	0.550	0.570	20,136,000	11,232,280	0.5578	46.38	45.57	46.38	44.75	46.38	247,459	45.390	0.00%
2007-06-05	0	0.570	0.560	0.570	0.540	0.620	40,345,600	23,235,848	0.5759	46.38	45.57	46.38	43.94	50.45	495,822	46.863	-1.72%
2007-06-04	0	0.580	0.570	0.580	0.540	0.590	39,942,000	22,652,580	0.5671	47.20	46.38	47.20	43.94	48.01	490,862	46.149	5.45%
2007-06-01	0	0.550	0.540	0.560	0.550	0.580	16,942,000	9,500,100	0.5607	44.75	43.94	45.57	44.75	47.20	208,207	45.628	0.00%
2007-05-31	0	0.550	0.540	0.550	0.540	0.570	13,422,000	7,412,380	0.5523	44.75	43.94	44.75	43.94	46.38	164,948	44.938	1.85%
2007-05-30	0	0.540	0.530	0.540	0.530	0.570	18,488,000	10,148,900	0.5489	43.94	43.13	43.94	43.13	46.38	227,206	44.668	-6.90%
2007-05-29	0	0.580	0.570	0.580	0.560	0.620	23,936,000	13,888,020	0.5802	47.20	46.38	47.20	45.57	50.45	294,159	47.213	-4.92%
2007-05-28	0	0.610	0.600	0.610	0.590	0.650	56,404,000	34,900,280	0.6188	49.64	48.82	49.64	48.01	52.89	693,170	50.349	1.67%
2007-05-25	0	0.600	0.600	0.610	0.540	0.630	53,380,000	31,442,820	0.5890	48.82	48.82	49.64	43.94	51.26	656,007	47.931	7.14%
2007-05-23	0	0.560	0.550	0.560	0.550	0.570	15,844,000	8,809,220	0.5560	45.57	44.75	45.57	44.75	46.38	194,713	45.242	0.00%
2007-05-22	0	0.560	0.550	0.560	0.530	0.580	18,862,000	10,393,120	0.5510	45.57	44.75	45.57	43.13	47.20	231,802	44.836	3.70%
2007-05-21	0	0.540	0.530	0.540	0.510	0.550	16,310,000	8,652,140	0.5305	43.94	43.13	43.94	41.50	44.75	200,440	43.166	3.85%
2007-05-18	0	0.520	0.520	0.530	0.500	0.530	11,846,000	6,132,040	0.5176	42.31	42.31	43.13	40.69	43.13	145,580	42.121	-1.89%
2007-05-17	0	0.530	0.530	0.540	0.530	0.570	13,340,000	7,278,060	0.5456	43.13	43.13	43.94	43.13	46.38	163,940	44.395	-5.36%
2007-05-16	0	0.560	0.550	0.560	0.550	0.580	20,678,200	11,567,222	0.5594	45.57	44.75	45.57	44.75	47.20	254,122	45.518	1.82%
2007-05-15	0	0.550	0.550	0.560	0.490	0.570	34,388,000	18,500,820	0.5380	44.75	44.75	45.57	39.87	46.38	422,607	43.778	11.11%
2007-05-14	0	0.495	0.485	0.495	0.485	0.500	10,310,000	5,088,080	0.4935	40.28	39.46	40.28	39.46	40.69	126,703	40.157	1.02%
2007-05-11	0	0.490	0.490	0.495	0.475	0.500	8,406,000	4,115,330	0.4896	39.87	39.87	40.28	38.65	40.69	103,305	39.837	-1.01%
2007-05-10	0	0.495	0.490	0.495	0.480	0.510	12,026,000	5,923,150	0.4925	40.28	39.87	40.28	39.06	41.50	147,792	40.078	0.00%
2007-05-09	0	0.495	0.490	0.495	0.480	0.520	15,838,000	7,869,650	0.4969	40.28	39.87	40.28	39.06	42.31	194,639	40.432	1.02%
2007-05-08	0	0.490	0.485	0.490	0.485	0.500	7,240,000	3,571,200	0.4933	39.87	39.46	39.87	39.46	40.69	88,975	40.137	-2.00%
2007-05-07	0	0.500	0.495	0.510	0.495	0.530	13,062,000	6,669,330	0.5106	40.69	40.28	41.50	40.28	43.13	160,524	41.547	0.00%
2007-05-04	0	0.500	0.500	0.510	0.480	0.570	54,962,000	27,790,330	0.5056	40.69	40.69	41.50	39.06	46.38	675,449	41.144	-12.28%
2007-05-03	0	0.570	0.560	0.570	0.540	0.630	54,144,000	31,148,280	0.5753	46.38	45.57	46.38	43.94	51.26	665,396	46.812	-5.00%
2007-05-02	1	-	-	-	-	-	0	0	-	48.82	-	-	-	-	0	-	0.00%
2007-04-30	1	-	-	-	-	-	0	0	-	48.82	-	-	-	-	0	-	0.00%
2007-04-27	1	0.600	0.600	0.610	0.550	0.630	80,488,000	48,317,920	0.6003	48.82	48.82	49.64	44.75	51.26	989,147	48.848	11.11%
2007-04-26	0	0.540	0.530	0.540	0.530	0.580	21,160,000	11,472,420	0.5422	43.94	43.13	43.94	43.13	47.20	260,043	44.117	-3.57%
2007-04-25	0	0.560	0.550	0.560	0.520	0.610	40,614,000	22,702,120	0.5590	45.57	44.75	45.57	42.31	49.64	499,121	45.484	-6.67%
2007-04-24	0	0.600	0.590	0.600	0.520	0.600	46,634,000	26,620,880	0.5708	48.82	48.01	48.82	42.31	48.82	573,103	46.450	9.09%
2007-04-23	0	0.550	0.550	0.560	0.510	0.580	44,962,000	24,520,460	0.5454	44.75	44.75	45.57	41.50	47.20	552,555	44.377	13.40%
2007-04-20	0	0.485	0.485	0.495	0.485	0.520	21,730,000	10,815,170	0.4977	39.46	39.46	40.28	39.46	42.31	267,048	40.499	-1.02%
2007-04-19	0	0.490	0.485	0.490	0.455	0.520	18,586,000	8,940,770	0.4810	39.87	39.46	39.87	37.02	42.31	228,410	39.143	0.00%
2007-04-18	0	0.490	0.475	0.485	0.480	0.580	60,188,000	31,957,100	0.5310	39.87	38.65	39.46	39.06	47.20	739,673	43.204	-1.01%
2007-04-17	0	0.495	0.485	0.495	0.440	0.510	41,100,000	19,725,870	0.4799	40.28	39.46	40.28	35.80	41.50	505,093	39.054	12.50%
2007-04-16	0	0.440	0.435	0.440	0.425	0.455	13,466,000	5,962,080	0.4428	35.80	35.40	35.80	34.58	37.02	165,489	36.027	6.02%
2007-04-13	0	0.415	0.410	0.420	0.360	0.425	15,464,000	6,105,890	0.3948	33.77	33.36	34.18	29.29	34.58	190,043	32.129	16.90%
2007-04-12	0	0.355	0.355	0.360	0.310	0.365	16,450,000	5,721,830	0.3478	28.89	28.89	29.29	25.23	29.70	202,160	28.303	-2.74%
2007-04-11	0	0.365	0.360	0.365	0.340	0.445	25,706,000	9,855,100	0.3834	29.70	29.29	29.70	27.67	36.21	315,911	31.196	-14.12%
2007-04-10	0	0.425	0.420	0.425	0.415	0.460	21,306,000	9,284,070	0.4357	34.58	34.18	34.58	33.77	37.43	261,837	35.457	-1.16%
2007-04-04	0	0.430	0.410	0.430	0.395	0.500	35,134,000	15,656,090	0.4456	34.99	33.36	34.99	32.14	40.69	431,775	36.260	-9.47%
2007-04-03	0	0.475	0.475	0.480	0.460	0.520	40,315,993	19,789,307	0.4909	38.65	38.65	39.06	37.43	42.31	495,458	39.941	-6.86%
2007-04-02	0	0.510	0.500	0.510	0.385	0.510	62,238,000	28,445,210	0.4570	41.50	40.69	41.50	31.33	41.50	764,866	37.190	36.00%
2007-03-30	0	0.375	0.375	0.380	0.355	0.410	26,536,000	10,026,350	0.3778	30.51	30.51	30.92	28.89	33.36	326,111	30.745	-3.85%
2007-03-29	0	0.390	0.385	0.395	0.350	0.420	81,676,000	32,349,030	0.3961	31.73	31.33	32.14	28.48	34.18	1,003,747	32.228	21.87%
2007-03-28	0	0.320	0.320	0.325	0.233	0.335	94,322,000	28,257,996	0.2996	26.04	26.04	26.45	18.96	27.26	1,159,159	24.378	33.33%
2007-03-27	0	0.240	0.240	0.241	0.203	0.255	13,170,000	3,103,422	0.2356	19.53	19.53	19.61	16.52	20.75	161,851	19.175	17.07%
2007-03-26	0	0.205	0.200	0.206	0.198	0.207	3,084,000	618,780	0.2006	16.68	16.27	16.76	16.11	16.84	37,900	16.326	1.99%
2007-03-23	0	0.201	0.198	0.203	0.195	0.206	5,908,000	1,185,308	0.2006	16.36	16.11	16.52	15.87	16.76	72,606	16.325	-0.50%
2007-03-22	0	0.202	0.196	0.202	0.195	0.204	3,240,400	648,518	0.2001	16.44	15.95	16.44	15.87	16.60	39,822	16.285	-0.98%
2007-03-21	0	0.204	0.195	0.204	0.193	0.206	1,400,000	279,200	0.1994	16.60	15.87	16.60	15.70	16.76	17,205	16.228	-0.97%
2007-03-20	0	0.206	0.200	0.206	0.188	0.208	3,176,000	641,014	0.2018	16.76	16.27	16.76	15.30	16.93	39,031	16.423	-0.96%
2007-03-19	0	0.208	0.200	0.208	0.180	0.208	3,732,000	745,400	0.1997	16.93	16.27	16.93	14.65	16.93	45,864	16.252	12.43%
2007-03-16	0	0.185	0.178	0.189	0.178	0.185	1,306,000	236,338	0.1810	15.05	14.48	15.38	14.48	15.05	16,050	14.725	3.35%
2007-03-15	0	0.179	0.171	0.180	0.168	0.180	4,536,000	802,966	0.1770	14.57	13.91	14.65	13.67	14.65	55,745	14.404	8.48%
2007-03-14	0	0.165	0.161	0.168	0.160	0.181	6,170,000	1,021,980	0.1656	13.43	13.10	13.67	13.02	14.73	75,825	13.478	-8.33%
2007-03-13	0	0.180	0.173	0.180	0.164	0.180	8,492,000	1,448,048	0.1705	14.65	14.08	14.65	13.34	14.65	104,361	13.875	5.88%
2007-03-12	0	0.170	0.167	0.170	0.166	0.170	834,000	140,330	0.1683	13.83	13.59	13.83	13.51	13.83	10,249	13.692	2.41%
2007-03-09	0	0.166	0.166	0.169	0.150	0.172	6,670,501	1,092,639	0.1638	13.51	13.51	13.75	12.21	14.00	81,976	13.329	2.47%
2007-03-08	0	0.162	0.160	0.168	0.160	0.165	2,312,000	378,064	0.1635	13.18	13.02	13.67	13.02	13.43	28,413	13.306	1.25%
2007-03-07	0	0.160	0.157	0.166	0.157	0.171	2,042,000	334,740	0.1639	13.02	12.78	13.51	12.78	13.91	25,095	13.339	-6.43%
2007-03-06	0	0.171	0.170	0.171	0.160	0.171	3,432,000	573,168	0.1670	13.91	13.83	13.91	13.02	13.91	42,177	13.590	6.88%
2007-03-05	0	0.160	0.140	0.160	0.137	0.166	3,570,000	525,190	0.1471	13.02	11.39	13.02	11.15	13.51	43,873	11.971	-8.05%
2007-03-02	0	0.174	0.168	0.175	0.171	0.194	5,410,000	969,150	0.1791	14.16	13.67	14.24	13.91	15.79	66,486	14.577	-10.31%
2007-03-01	0	0.194	0.189	0.194	0.188	0.203	10,852,000	2,104,056	0.1939	15.79	15.38	15.79	15.30	16.52	133,364	15.777	-3.00%
2007-02-28	0	0.200	0.195	0.202	0.165	0.208	5,542,000	1,020,058	0.1841	16.27	15.87	16.44	13.43	16.93	68,108	14.977	4.17%
2007-02-27	0	0.192	0.188	0.192	0.182	0.235	12,964,000	2,532,282	0.1953	15.62	15.30	15.62	14.81	19.12	159,319	15.894	-12.73%
2007-02-26	0	0.220	0.212	0.222	0.214	0.249	11,972,000	2,713,002	0.2266	17.90	17.25	18.06	17.41	20.26	147,128	18.440	-8.71%
2007-02-23	0	0.241	0.237	0.238	0.230	0.243	1,418,000	335,430	0.2366	19.61	19.28	19.37	18.72	19.77	17,426	19.248	-0.41%
2007-02-22	0	0.242	0.240	0.242	0.237	0.249	13,492,000	3,254,078	0.2412	19.69	19.53	19.69	19.28	20.26	165,808	19.626	-1.63%
2007-02-21	0	0.246	0.240	0.246	0.240	0.250	7,242,000	1,768,064	0.2441	20.02	19.53	20.02	19.53	20.34	89,000	19.866	2.50%
2007-02-16	0	0.240	0.239	0.243	0.230	0.245	3,240,000	782,624	0.2416	19.53	19.45	19.77	18.72	19.94	39,818	19.655	2.56%
2007-02-15	0	0.234	0.224	0.234	0.224	0.250	7,956,000	1,867,158	0.2347	19.04	18.23	19.04	18.23	20.34	97,774	19.097	-4.10%
2007-02-14	0	0.244	0.233	0.244	0.231	0.255	14,364,000	3,453,790	0.2404	19.85	18.96	19.85	18.80	20.75	176,525	19.565	0.00%
2007-02-13	0	0.244	0.244	0.248	0.242	0.265	15,040,000	3,765,858	0.2504	19.85	19.85	20.18	19.69	21.56	184,832	20.374	-2.01%
2007-02-12	0	0.249	0.245	0.249	0.212	0.265	22,698,000	5,528,336	0.2436	20.26	19.94	20.26	17.25	21.56	278,944	19.819	17.45%
2007-02-09	0	0.212	0.212	0.213	0.172	0.213	26,956,000	5,193,172	0.1927	17.25	17.25	17.33	14.00	17.33	331,272	15.676	20.45%
2007-02-08	0	0.176	0.169	0.177	0.163	0.176	2,856,000	487,788	0.1708	14.32	13.75	14.40	13.26	14.32	35,098	13.898	6.67%
2007-02-07	0	0.165	0.163	0.169	0.161	0.165	1,570,000	255,846	0.1630	13.43	13.26	13.75	13.10	13.43	19,294	13.260	0.00%
2007-02-06	0	0.165	0.163	0.169	0.161	0.170	4,130,000	681,860	0.1651	13.43	13.26	13.75	13.10	13.83	50,755	13.434	0.00%
2007-02-05	0	0.165	0.163	0.169	0.162	0.165	1,160,000	190,500	0.1642	13.43	13.26	13.75	13.18	13.43	14,256	13.363	0.00%
2007-02-02	0	0.165	0.160	0.165	0.160	0.178	5,692,000	963,326	0.1692	13.43	13.02	13.43	13.02	14.48	69,951	13.771	-5.17%
2007-02-01	0	0.174	0.173	0.175	0.170	0.174	2,828,000	485,606	0.1717	14.16	14.08	14.24	13.83	14.16	34,754	13.973	2.35%
2007-01-31	0	0.170	0.160	0.170	0.155	0.176	2,428,000	405,530	0.1670	13.83	13.02	13.83	12.61	14.32	29,839	13.591	0.00%
2007-01-30	0	0.170	0.170	0.171	0.159	0.190	13,537,600	2,391,808	0.1767	13.83	13.83	13.91	12.94	15.46	166,369	14.377	0.00%
2007-01-29	0	0.170	0.165	0.170	0.123	0.175	10,558,000	1,578,630	0.1495	13.83	13.43	13.83	10.01	14.24	129,751	12.167	41.67%
2007-01-26	0	0.120	0.120	0.124	0.120	0.125	1,972,000	241,240	0.1223	9.765	9.765	10.09	9.765	10.17	24,235	9.9543	-0.83%
2007-01-25	0	0.121	0.121	0.123	0.115	0.123	2,998,000	358,966	0.1197	9.846	9.846	10.01	9.358	10.01	36,844	9.7430	-4.72%
2007-01-24	0	0.127	0.126	0.129	0.115	0.133	9,490,000	1,209,430	0.1274	10.33	10.25	10.50	9.358	10.82	116,626	10.370	5.83%
2007-01-23	0	0.120	0.116	0.120	0.116	0.124	108,000	12,568	0.1164	9.765	9.439	9.765	9.439	10.09	1,327	9.4692	-4.00%
2007-01-22	0	0.125	0.122	0.125	0.108	0.128	9,986,000	1,196,504	0.1198	10.17	9.927	10.17	8.788	10.42	122,722	9.7497	21.36%
2007-01-19	0	0.103	0.103	0.105	0.103	0.105	1,600,000	166,620	0.1041	8.381	8.381	8.544	8.381	8.544	19,663	8.4738	-5.50%
2007-01-18	0	0.109	0.106	0.109	0.105	0.110	2,594,000	274,370	0.1058	8.869	8.625	8.869	8.544	8.951	31,879	8.6067	3.81%
2007-01-17	0	0.105	0.104	0.109	0.105	0.108	450,000	47,700	0.1060	8.544	8.463	8.869	8.544	8.788	5,530	8.6253	-2.78%
2007-01-16	0	0.108	0.106	0.109	0.106	0.108	810,000	86,860	0.1072	8.788	8.625	8.869	8.625	8.788	9,954	8.7258	-0.92%
2007-01-15	0	0.109	0.107	0.109	0.107	0.109	1,580,000	170,136	0.1077	8.869	8.707	8.869	8.707	8.869	19,417	8.7621	-4.39%
2007-01-12	0	0.114	0.107	0.114	0.112	0.115	748,000	84,360	0.1128	9.276	8.707	9.276	9.114	9.358	9,192	9.1771	3.64%
2007-01-11	0	0.110	0.103	0.110	-	-	0	0	-	8.951	8.381	8.951	-	-	0	-	-3.51%
2007-01-10	0	0.114	0.105	0.114	0.114	0.114	100,000	11,400	0.1140	9.276	8.544	9.276	9.276	9.276	1,229	9.2763	7.55%
2007-01-09	0	0.106	0.106	0.108	0.105	0.105	700,000	73,500	0.1050	8.625	8.625	8.788	8.544	8.544	8,603	8.5440	-1.85%
2007-01-08	0	0.108	0.108	0.109	0.108	0.110	2,000,000	218,360	0.1092	8.788	8.788	8.869	8.788	8.951	24,579	8.8841	-2.70%
2007-01-05	0	0.111	0.111	0.115	0.111	0.113	740,000	82,540	0.1115	9.032	9.032	9.358	9.032	9.195	9,094	9.0762	1.83%
2007-01-04	0	0.109	0.109	0.112	0.106	0.111	1,162,000	124,854	0.1074	8.869	8.869	9.114	8.625	9.032	14,280	8.7431	-3.54%
2007-01-03	0	0.113	0.110	0.114	0.110	0.115	1,816,000	202,860	0.1117	9.195	8.951	9.276	8.951	9.358	22,318	9.0897	7.62%
2007-01-02	0	0.105	0.104	0.110	0.100	0.105	1,200,000	124,000	0.1033	8.544	8.463	8.951	8.137	8.544	14,747	8.4083	-4.55%
2006-12-29	0	0.110	0.099	0.110	-	-	0	0	-	8.951	8.056	8.951	-	-	0	-	0.00%
2006-12-28	0	0.110	0.095	0.110	0.110	0.110	1,100,000	121,000	0.1100	8.951	7.730	8.951	8.951	8.951	13,518	8.9508	0.00%
2006-12-27	0	0.110	0.096	0.112	0.110	0.113	340,000	37,820	0.1112	8.951	7.812	9.114	8.951	9.195	4,178	9.0513	0.00%
2006-12-22	0	0.110	0.110	0.115	0.110	0.111	778,000	85,780	0.1103	8.951	8.951	9.358	8.951	9.032	9,561	8.9717	-0.90%
2006-12-21	0	0.111	0.111	0.118	0.111	0.111	498,000	55,278	0.1110	9.032	9.032	9.602	9.032	9.032	6,120	9.0322	-1.77%
2006-12-20	0	0.113	0.113	0.114	0.110	0.113	2,060,000	228,410	0.1109	9.195	9.195	9.276	8.951	9.195	25,316	9.0223	0.00%
2006-12-19	0	0.113	0.110	0.114	0.108	0.119	4,482,000	510,150	0.1138	9.195	8.951	9.276	8.788	9.683	55,081	9.2618	4.63%
2006-12-18	0	0.108	0.106	0.109	0.105	0.110	2,080,000	225,640	0.1085	8.788	8.625	8.869	8.544	8.951	25,562	8.8272	6.93%
2006-12-15	0	0.101	0.101	0.105	0.101	0.101	100,000	10,100	0.1010	8.218	8.218	8.544	8.218	8.218	1,229	8.2185	0.00%
2006-12-14	0	0.101	0.101	0.104	0.101	0.104	804,000	82,152	0.1022	8.218	8.218	8.463	8.218	8.463	9,881	8.3144	-1.94%
2006-12-13	0	0.103	0.103	0.104	0.102	0.104	500,000	51,520	0.1030	8.381	8.381	8.463	8.300	8.463	6,145	8.3845	-0.96%
2006-12-12	0	0.104	0.103	0.104	0.101	0.105	1,920,000	198,920	0.1036	8.463	8.381	8.463	8.218	8.544	23,596	8.4304	2.97%
2006-12-11	0	0.101	0.101	0.103	0.099	0.104	822,000	82,418	0.1003	8.218	8.218	8.381	8.056	8.463	10,102	8.1587	-1.94%
2006-12-08	0	0.103	0.102	0.104	0.102	0.106	2,600,000	269,596	0.1037	8.381	8.300	8.463	8.300	8.625	31,952	8.4374	-3.74%
2006-12-07	0	0.107	0.106	0.107	0.105	0.109	1,590,000	170,220	0.1071	8.707	8.625	8.707	8.544	8.869	19,540	8.7113	-1.83%
2006-12-06	0	0.109	0.109	0.111	0.103	0.110	2,498,000	267,630	0.1071	8.869	8.869	9.032	8.381	8.951	30,699	8.7179	3.81%
2006-12-05	0	0.105	0.100	0.107	0.099	0.105	1,682,000	170,200	0.1012	8.544	8.137	8.707	8.056	8.544	20,671	8.2339	5.00%
2006-12-04	0	0.100	0.096	0.100	0.091	0.100	200,000	19,782	0.0989	8.137	7.812	8.137	7.405	8.137	2,458	8.0484	0.00%
2006-12-01	0	0.100	0.099	0.102	0.095	0.100	500,000	48,600	0.0972	8.137	8.056	8.300	7.730	8.137	6,145	7.9093	1.01%
2006-11-30	0	0.099	0.097	0.099	0.096	0.100	302,000	29,848	0.0988	8.056	7.893	8.056	7.812	8.137	3,711	8.0423	0.00%
2006-11-29	0	0.099	0.095	0.099	0.080	0.099	510,000	48,890	0.0959	8.056	7.730	8.056	6.510	8.056	6,268	7.8005	3.12%
2006-11-28	0	0.096	0.092	0.100	0.096	0.098	248,000	23,904	0.0964	7.812	7.486	8.137	7.812	7.974	3,048	7.8431	-2.04%
2006-11-27	0	0.098	0.098	0.102	0.094	0.099	1,022,000	99,448	0.0973	7.974	7.974	8.300	7.649	8.056	12,560	7.9180	-3.92%
2006-11-24	0	0.102	0.095	0.102	0.102	0.103	500,000	51,100	0.1022	8.300	7.730	8.300	8.300	8.381	6,145	8.3161	-0.97%
2006-11-23	0	0.103	0.095	0.106	0.103	0.103	100,000	10,300	0.1030	8.381	7.730	8.625	8.381	8.381	1,229	8.3812	-2.83%
2006-11-22	0	0.106	0.100	0.110	0.099	0.106	1,080,000	111,050	0.1028	8.625	8.137	8.951	8.056	8.625	13,273	8.3669	7.07%
2006-11-21	0	0.099	0.100	0.109	0.099	0.115	700,000	79,146	0.1131	8.056	8.137	8.869	8.056	9.358	8,603	9.2003	-12.39%
2006-11-20	0	0.113	0.111	0.113	0.110	0.120	504,000	58,260	0.1156	9.195	9.032	9.195	8.951	9.765	6,194	9.4061	-1.74%
2006-11-17	0	0.115	0.114	0.115	0.108	0.129	10,682,000	1,266,180	0.1185	9.358	9.276	9.358	8.788	10.50	131,275	9.6452	6.48%
2006-11-16	0	0.108	0.105	0.109	0.092	0.119	16,344,000	1,650,800	0.1010	8.788	8.544	8.869	7.486	9.683	200,858	8.2188	18.68%
2006-11-15	0	0.091	0.090	0.092	0.090	0.092	3,238,000	292,758	0.0904	7.405	7.323	7.486	7.323	7.486	39,793	7.3570	4.60%
2006-11-14	0	0.087	0.087	0.090	0.086	0.090	212,000	18,732	0.0884	7.079	7.079	7.323	6.998	7.323	2,605	7.1898	-5.43%
2006-11-13	0	0.092	0.085	0.092	0.090	0.092	750,000	68,088	0.0908	7.486	6.917	7.486	7.323	7.486	9,217	7.3872	1.10%
2006-11-10	0	0.091	0.087	0.091	0.090	0.091	1,200,000	108,112	0.0901	7.405	7.079	7.405	7.323	7.405	14,747	7.3310	1.11%
2006-11-09	0	0.090	0.088	0.092	-	-	0	0	-	7.323	7.161	7.486	-	-	0	-	0.00%
2006-11-08	0	0.090	0.085	0.092	-	-	0	0	-	7.323	6.917	7.486	-	-	0	-	0.00%
2006-11-07	0	0.090	0.088	0.092	0.090	0.092	1,941,012	177,813	0.0916	7.323	7.161	7.486	7.323	7.486	23,854	7.4543	-3.23%
2006-11-06	0	0.093	0.085	0.093	0.091	0.093	2,976,000	273,316	0.0918	7.568	6.917	7.568	7.405	7.568	36,573	7.4731	2.20%
2006-11-03	0	0.091	0.088	0.091	-	-	0	0	-	7.405	7.161	7.405	-	-	0	-	0.00%
2006-11-02	0	0.091	0.086	0.091	-	-	0	0	-	7.405	6.998	7.405	-	-	0	-	0.00%
2006-11-01	0	0.091	0.089	0.091	0.091	0.091	500,000	45,500	0.0910	7.405	7.242	7.405	7.405	7.405	6,145	7.4048	-2.15%
2006-10-31	0	0.093	0.090	0.093	0.090	0.093	3,826,000	353,640	0.0924	7.568	7.323	7.568	7.323	7.568	47,019	7.5212	1.09%
2006-10-27	0	0.092	0.086	0.092	0.090	0.092	3,578,000	327,498	0.0915	7.486	6.998	7.486	7.323	7.486	43,971	7.4480	4.55%
2006-10-26	0	0.088	0.081	0.088	0.081	0.091	3,100,000	270,200	0.0872	7.161	6.591	7.161	6.591	7.405	38,097	7.0924	0.00%
2006-10-25	0	0.088	0.085	0.091	-	-	0	0	-	7.161	6.917	7.405	-	-	0	-	0.00%
2006-10-24	0	0.088	0.080	0.091	-	-	0	0	-	7.161	6.510	7.405	-	-	0	-	0.00%
2006-10-23	0	0.088	0.086	0.091	-	-	0	0	-	7.161	6.998	7.405	-	-	0	-	0.00%
2006-10-20	0	0.088	0.088	0.091	0.088	0.088	76,000	6,688	0.0880	7.161	7.161	7.405	7.161	7.161	934	7.1607	0.00%
2006-10-19	0	0.088	0.088	0.090	-	-	0	0	-	7.161	7.161	7.323	-	-	0	-	0.00%
2006-10-18	0	0.088	0.080	0.091	0.088	0.088	1,000,000	88,000	0.0880	7.161	6.510	7.405	7.161	7.161	12,289	7.1607	0.00%
2006-10-17	0	0.088	0.080	0.092	0.088	0.088	1,000,000	88,000	0.0880	7.161	6.510	7.486	7.161	7.161	12,289	7.1607	-4.35%
2006-10-16	0	0.092	0.086	0.092	0.086	0.093	1,300,000	112,900	0.0868	7.486	6.998	7.486	6.998	7.568	15,976	7.0668	4.55%
2006-10-13	0	0.088	0.080	0.092	-	-	0	0	-	7.161	6.510	7.486	-	-	0	-	0.00%
2006-10-12	0	0.088	0.088	0.094	0.088	0.088	2,000,000	176,000	0.0880	7.161	7.161	7.649	7.161	7.161	24,579	7.1607	1.15%
2006-10-11	0	0.087	0.087	0.093	0.087	0.094	250,000	22,200	0.0888	7.079	7.079	7.568	7.079	7.649	3,072	7.2258	-4.40%
2006-10-10	0	0.091	0.087	0.095	-	-	0	0	-	7.405	7.079	7.730	-	-	0	-	0.00%
2006-10-09	0	0.091	0.087	0.095	-	-	0	0	-	7.405	7.079	7.730	-	-	0	-	0.00%
2006-10-06	0	0.091	0.087	0.096	-	-	0	0	-	7.405	7.079	7.812	-	-	0	-	0.00%
2006-10-05	0	0.091	0.091	0.096	0.086	0.089	8,000,000	700,500	0.0876	7.405	7.405	7.812	6.998	7.242	98,315	7.1251	-6.19%
2006-10-04	0	0.097	0.085	0.097	0.098	0.098	3,420,000	335,160	0.0980	7.893	6.917	7.893	7.974	7.974	42,030	7.9744	8.99%
2006-10-03	0	0.089	0.085	0.096	0.088	0.089	3,700,000	325,900	0.0881	7.242	6.917	7.812	7.161	7.242	45,471	7.1673	0.00%
2006-09-29	0	0.089	0.089	0.091	-	-	0	0	-	7.242	7.242	7.405	-	-	0	-	1.14%
2006-09-28	0	0.088	0.088	0.094	0.085	0.085	300,000	25,500	0.0850	7.161	7.161	7.649	6.917	6.917	3,687	6.9165	-3.30%
2006-09-27	0	0.091	0.081	0.094	0.081	0.091	844,000	76,012	0.0901	7.405	6.591	7.649	6.591	7.405	10,372	7.3284	-1.09%
2006-09-26	0	0.092	0.081	0.095	0.081	0.093	1,756,000	163,442	0.0931	7.486	6.591	7.730	6.591	7.568	21,580	7.5737	22.67%
2006-09-25	0	0.075	0.075	0.095	0.060	0.075	60,000	4,050	0.0675	6.103	6.103	7.730	4.882	6.103	737	5.4925	-21.87%
2006-09-22	0	0.096	0.081	0.096	-	-	0	0	-	7.812	6.591	7.812	-	-	0	-	0.00%
2006-09-21	0	0.096	0.072	0.096	-	-	0	0	-	7.812	5.859	7.812	-	-	0	-	-1.03%
2006-09-20	0	0.097	0.085	0.097	0.095	0.097	410,000	39,170	0.0955	7.893	6.917	7.893	7.730	7.893	5,039	7.7739	3.19%
2006-09-19	0	0.094	0.085	0.095	-	-	0	0	-	7.649	6.917	7.730	-	-	0	-	0.00%
2006-09-18	0	0.094	0.085	0.094	-	-	0	0	-	7.649	6.917	7.649	-	-	0	-	-4.08%
2006-09-15	0	0.098	0.088	0.098	-	-	0	0	-	7.974	7.161	7.974	-	-	0	-	-1.01%
2006-09-14	0	0.099	0.088	0.099	-	-	0	0	-	8.056	7.161	8.056	-	-	0	-	0.00%
2006-09-13	0	0.099	0.087	0.099	-	-	0	0	-	8.056	7.079	8.056	-	-	0	-	0.00%
2006-09-12	0	0.099	0.094	0.099	0.099	0.100	970,000	96,550	0.0995	8.056	7.649	8.056	8.056	8.137	11,921	8.0994	13.79%
2006-09-11	1	-	-	-	-	-	0	0	-	7.079	-	-	-	-	0	-	0.00%
2006-09-08	0	0.087	0.085	0.088	0.087	0.088	684,000	59,708	0.0873	7.079	6.917	7.161	7.079	7.161	8,406	7.1031	0.00%
2006-09-07	0	0.087	0.084	0.088	0.081	0.087	840,000	72,060	0.0858	7.079	6.835	7.161	6.591	7.079	10,323	6.9805	1.16%
2006-09-06	0	0.086	0.081	0.087	-	-	0	0	-	6.998	6.591	7.079	-	-	0	-	0.00%
2006-09-05	0	0.086	0.081	0.086	0.085	0.086	1,900,000	162,400	0.0855	6.998	6.591	6.998	6.917	6.998	23,350	6.9551	6.17%
2006-09-04	0	0.081	0.081	0.086	0.074	0.090	82,000	6,524	0.0796	6.591	6.591	6.998	6.021	7.323	1,008	6.4740	-8.99%
2006-09-01	0	0.089	0.080	0.089	-	-	0	0	-	7.242	6.510	7.242	-	-	0	-	0.00%
2006-08-31	0	0.089	0.078	0.089	0.074	0.089	2,496,000	208,704	0.0836	7.242	6.347	7.242	6.021	7.242	30,674	6.8039	-1.11%
2006-08-30	0	0.090	0.080	0.095	0.090	0.090	900,000	81,000	0.0900	7.323	6.510	7.730	7.323	7.323	11,060	7.3234	0.00%
2006-08-29	0	0.090	0.085	0.090	0.090	0.090	1,132,000	101,880	0.0900	7.323	6.917	7.323	7.323	7.323	13,912	7.3234	0.00%
2006-08-28	0	0.090	0.089	0.098	0.090	0.090	500,000	45,000	0.0900	7.323	7.242	7.974	7.323	7.323	6,145	7.3234	0.00%
2006-08-25	0	0.090	0.085	0.094	-	-	0	0	-	7.323	6.917	7.649	-	-	0	-	0.00%
2006-08-24	0	0.090	0.085	0.094	0.090	0.090	300,000	27,000	0.0900	7.323	6.917	7.649	7.323	7.323	3,687	7.3234	0.00%
2006-08-23	0	0.090	0.090	0.095	-	-	0	0	-	7.323	7.323	7.730	-	-	0	-	0.00%
2006-08-22	0	0.090	0.090	0.095	-	-	0	0	-	7.323	7.323	7.730	-	-	0	-	0.00%
2006-08-21	0	0.090	0.088	0.098	-	-	0	0	-	7.323	7.161	7.974	-	-	0	-	0.00%
2006-08-18	0	0.090	0.088	0.090	0.090	0.090	500,000	45,000	0.0900	7.323	7.161	7.323	7.323	7.323	6,145	7.3234	0.00%
2006-08-17	0	0.090	0.089	0.094	0.089	0.090	214,000	19,176	0.0896	7.323	7.242	7.649	7.242	7.323	2,630	7.2915	2.27%
2006-08-16	0	0.088	0.086	0.088	0.088	0.088	316,000	27,808	0.0880	7.161	6.998	7.161	7.161	7.161	3,883	7.1607	3.53%
2006-08-15	0	0.085	0.085	0.095	0.085	0.085	200,000	17,000	0.0850	6.917	6.917	7.730	6.917	6.917	2,458	6.9165	-5.56%
2006-08-14	0	0.090	0.086	0.092	0.090	0.090	640,000	57,600	0.0900	7.323	6.998	7.486	7.323	7.323	7,865	7.3234	0.00%
2006-08-11	0	0.090	0.090	0.094	0.090	0.090	202,000	18,180	0.0900	7.323	7.323	7.649	7.323	7.323	2,482	7.3234	0.00%
2006-08-10	0	0.090	0.088	0.090	-	-	0	0	-	7.323	7.161	7.323	-	-	0	-	0.00%
2006-08-09	0	0.090	0.086	0.090	0.090	0.090	28,000	2,520	0.0900	7.323	6.998	7.323	7.323	7.323	344	7.3234	0.00%
2006-08-08	0	0.090	0.085	0.090	-	-	0	0	-	7.323	6.917	7.323	-	-	0	-	0.00%
2006-08-07	0	0.090	0.082	0.091	-	-	0	0	-	7.323	6.672	7.405	-	-	0	-	0.00%
2006-08-04	0	0.090	0.090	0.091	0.090	0.090	290,000	26,100	0.0900	7.323	7.323	7.405	7.323	7.323	3,564	7.3234	0.00%
2006-08-03	0	0.090	0.088	0.091	0.090	0.090	500,000	45,000	0.0900	7.323	7.161	7.405	7.323	7.323	6,145	7.3234	0.00%
2006-08-02	0	0.090	0.080	0.091	0.088	0.092	1,400,000	125,800	0.0899	7.323	6.510	7.405	7.161	7.486	17,205	7.3118	0.00%
2006-08-01	0	0.090	0.086	0.091	-	-	0	0	-	7.323	6.998	7.405	-	-	0	-	0.00%
2006-07-31	0	0.090	0.083	0.093	-	-	0	0	-	7.323	6.754	7.568	-	-	0	-	0.00%
2006-07-28	0	0.090	0.088	0.092	-	-	0	0	-	7.323	7.161	7.486	-	-	0	-	0.00%
2006-07-27	0	0.090	0.088	0.092	0.090	0.090	300,000	27,000	0.0900	7.323	7.161	7.486	7.323	7.323	3,687	7.3234	0.00%
2006-07-26	0	0.090	0.086	0.092	0.090	0.090	500,000	45,000	0.0900	7.323	6.998	7.486	7.323	7.323	6,145	7.3234	-3.23%
2006-07-25	0	0.093	0.086	0.093	-	-	0	0	-	7.568	6.998	7.568	-	-	0	-	0.00%
2006-07-24	0	0.093	0.090	0.095	0.093	0.093	500,000	46,500	0.0930	7.568	7.323	7.730	7.568	7.568	6,145	7.5675	0.00%
2006-07-21	0	0.093	0.090	0.096	-	-	0	0	-	7.568	7.323	7.812	-	-	0	-	0.00%
2006-07-20	0	0.093	0.093	0.095	0.092	0.096	2,478,000	233,806	0.0944	7.568	7.568	7.730	7.486	7.812	30,453	7.6776	2.20%
2006-07-19	0	0.091	0.091	0.096	-	-	0	0	-	7.405	7.405	7.812	-	-	0	-	3.41%
2006-07-18	0	0.088	0.088	0.092	0.088	0.088	26,000	2,288	0.0880	7.161	7.161	7.486	7.161	7.161	320	7.1607	0.00%
2006-07-17	0	0.088	0.088	0.092	0.082	0.082	26,000	2,132	0.0820	7.161	7.161	7.486	6.672	6.672	320	6.6724	-3.30%
2006-07-14	0	0.091	0.082	0.092	0.090	0.091	700,000	63,500	0.0907	7.405	6.672	7.486	7.323	7.405	8,603	7.3815	3.41%
2006-07-13	0	0.088	0.081	0.088	-	-	0	0	-	7.161	6.591	7.161	-	-	0	-	0.00%
2006-07-12	0	0.088	0.088	0.095	-	-	0	0	-	7.161	7.161	7.730	-	-	0	-	3.53%
2006-07-11	0	0.085	0.083	0.095	0.085	0.085	400,000	34,000	0.0850	6.917	6.754	7.730	6.917	6.917	4,916	6.9165	-7.61%
2006-07-10	0	0.092	0.081	0.097	-	-	0	0	-	7.486	6.591	7.893	-	-	0	-	0.00%
2006-07-07	0	0.092	0.085	0.097	-	-	0	0	-	7.486	6.917	7.893	-	-	0	-	0.00%
2006-07-06	0	0.092	0.092	0.095	0.089	0.095	2,640,000	238,254	0.0902	7.486	7.486	7.730	7.242	7.730	32,444	7.3436	-3.16%
2006-07-05	0	0.095	0.091	0.095	-	-	0	0	-	7.730	7.405	7.730	-	-	0	-	-1.04%
2006-07-04	0	0.096	0.093	0.096	0.095	0.097	3,100,000	297,300	0.0959	7.812	7.568	7.812	7.730	7.893	38,097	7.8038	3.23%
2006-07-03	0	0.093	0.093	0.098	0.093	0.095	700,000	66,300	0.0947	7.568	7.568	7.974	7.568	7.730	8,603	7.7070	-5.10%
2006-06-30	0	0.098	0.092	0.098	0.098	0.098	200,000	19,600	0.0980	7.974	7.486	7.974	7.974	7.974	2,458	7.9744	2.08%
2006-06-29	0	0.096	0.092	0.097	0.090	0.096	550,000	52,500	0.0955	7.812	7.486	7.893	7.323	7.812	6,759	7.7672	5.49%
2006-06-28	0	0.091	0.089	0.096	-	-	0	0	-	7.405	7.242	7.812	-	-	0	-	0.00%
2006-06-27	0	0.091	0.091	0.096	0.091	0.095	70,000	6,618	0.0945	7.405	7.405	7.812	7.405	7.730	860	7.6931	0.00%
2006-06-26	0	0.091	0.091	0.096	0.090	0.096	296,000	27,060	0.0914	7.405	7.405	7.812	7.323	7.812	3,638	7.4389	-5.21%
2006-06-23	0	0.096	0.091	0.098	0.093	0.096	2,550,000	242,750	0.0952	7.812	7.405	7.974	7.568	7.812	31,338	7.7462	0.00%
2006-06-22	0	0.096	0.094	0.096	0.090	0.096	1,810,000	171,570	0.0948	7.812	7.649	7.812	7.323	7.812	22,244	7.7132	2.13%
2006-06-21	0	0.094	0.093	0.094	0.094	0.099	2,590,000	247,820	0.0957	7.649	7.568	7.649	7.649	8.056	31,829	7.7859	-2.08%
2006-06-20	0	0.096	0.094	0.096	0.096	0.097	2,256,000	218,476	0.0968	7.812	7.649	7.812	7.812	7.893	27,725	7.8802	1.05%
2006-06-19	0	0.095	0.095	0.098	-	-	0	0	-	7.730	7.730	7.974	-	-	0	-	0.00%
2006-06-16	0	0.095	0.095	0.098	0.094	0.095	468,000	44,072	0.0942	7.730	7.730	7.974	7.649	7.730	5,751	7.6628	-1.04%
2006-06-15	0	0.096	0.096	0.097	0.096	0.096	1,770,000	169,920	0.0960	7.812	7.812	7.893	7.812	7.812	21,752	7.8116	0.00%
2006-06-14	0	0.096	0.090	0.097	-	-	0	0	-	7.812	7.323	7.893	-	-	0	-	0.00%
2006-06-13	0	0.096	0.093	0.097	-	-	0	0	-	7.812	7.568	7.893	-	-	0	-	0.00%
2006-06-12	0	0.096	0.096	0.098	0.096	0.096	1,870,000	179,520	0.0960	7.812	7.812	7.974	7.812	7.812	22,981	7.8116	3.23%
2006-06-09	0	0.093	0.093	0.098	0.093	0.093	30,000	2,790	0.0930	7.568	7.568	7.974	7.568	7.568	369	7.5675	-5.10%
2006-06-08	0	0.098	0.096	0.098	-	-	0	0	-	7.974	7.812	7.974	-	-	0	-	-1.01%
2006-06-07	0	0.099	0.095	0.099	0.096	0.099	660,000	63,800	0.0967	8.056	7.730	8.056	7.812	8.056	8,111	7.8659	2.06%
2006-06-06	0	0.097	0.096	0.098	0.095	0.098	1,500,000	144,800	0.0965	7.893	7.812	7.974	7.730	7.974	18,434	7.8550	2.65%
2006-06-05	0	0.099	0.099	0.100	0.097	0.101	3,950,000	394,520	0.0999	7.690	7.690	7.767	7.534	7.845	50,855	7.7578	0.00%
2006-06-02	0	0.099	0.098	0.100	0.098	0.100	3,629,995	360,400	0.0993	7.690	7.612	7.767	7.612	7.767	46,735	7.7116	-1.00%
2006-06-01	0	0.100	0.098	0.100	0.092	0.102	4,390,000	432,730	0.0986	7.767	7.612	7.767	7.146	7.923	56,519	7.6563	5.26%
2006-05-30	0	0.095	0.095	0.100	0.095	0.096	1,040,000	99,600	0.0958	7.379	7.379	7.767	7.379	7.457	13,390	7.4386	-4.04%
2006-05-29	0	0.099	0.098	0.099	0.099	0.099	20,000	1,980	0.0990	7.690	7.612	7.690	7.690	7.690	257	7.6896	-1.00%
2006-05-26	0	0.100	0.097	0.100	0.099	0.100	260,000	25,780	0.0992	7.767	7.534	7.767	7.690	7.767	3,347	7.7015	3.09%
2006-05-25	0	0.097	0.097	0.098	0.097	0.097	2,450,000	237,650	0.0970	7.534	7.534	7.612	7.534	7.534	31,543	7.5342	1.04%
2006-05-24	0	0.096	0.096	0.097	0.096	0.098	5,858,000	566,468	0.0967	7.457	7.457	7.534	7.457	7.612	75,419	7.5109	-2.04%
2006-05-23	0	0.098	0.096	0.098	0.093	0.098	4,462,000	433,166	0.0971	7.612	7.457	7.612	7.224	7.612	57,446	7.5404	1.03%
2006-05-22	0	0.097	0.096	0.097	0.096	0.097	1,920,000	188,682	0.0983	7.534	7.457	7.534	7.457	7.534	24,719	7.6330	-3.00%
2006-05-19	0	0.100	0.099	0.100	0.099	0.100	1,702,000	170,180	0.1000	7.767	7.690	7.767	7.690	7.767	21,913	7.7663	0.00%
2006-05-18	0	0.100	0.099	0.100	0.100	0.101	1,256,000	125,856	0.1002	7.767	7.690	7.767	7.767	7.845	16,170	7.7831	-0.99%
2006-05-17	0	0.101	0.100	0.101	0.100	0.102	1,782,000	181,074	0.1016	7.845	7.767	7.845	7.767	7.923	22,943	7.8925	-0.98%
2006-05-16	0	0.102	0.099	0.102	0.100	0.103	5,430,000	546,260	0.1006	7.923	7.690	7.923	7.767	8.000	69,909	7.8139	-2.86%
2006-05-15	0	0.105	0.104	0.105	0.102	0.105	4,702,000	486,364	0.1034	8.156	8.078	8.156	7.923	8.156	60,536	8.0343	0.96%
2006-05-12	0	0.104	0.103	0.108	0.104	0.107	2,200,000	229,700	0.1044	8.078	8.000	8.389	8.078	8.311	28,324	8.1097	-2.80%
2006-05-11	0	0.107	0.106	0.108	0.106	0.111	5,502,000	592,818	0.1077	8.311	8.233	8.389	8.233	8.622	70,836	8.3689	-1.83%
2006-05-10	0	0.109	0.108	0.109	0.105	0.109	2,356,500	252,194	0.1070	8.466	8.389	8.466	8.156	8.466	30,339	8.3125	1.87%
2006-05-09	0	0.107	0.106	0.109	0.107	0.110	1,166,000	125,218	0.1074	8.311	8.233	8.466	8.311	8.544	15,012	8.3413	0.00%
2006-05-08	0	0.107	0.107	0.110	0.106	0.113	5,058,000	555,500	0.1098	8.311	8.311	8.544	8.233	8.777	65,120	8.5305	-0.93%
2006-05-04	0	0.108	0.108	0.112	0.105	0.124	15,341,900	1,665,048	0.1085	8.389	8.389	8.699	8.156	9.631	197,521	8.4297	-12.90%
2006-05-03	1	-	-	-	-	-	0	0	-	9.631	-	-	-	-	0	-	0.00%
2006-05-02	1	-	-	-	-	-	0	0	-	9.631	-	-	-	-	0	-	0.00%
2006-04-28	1	-	-	-	-	-	0	0	-	9.631	-	-	-	-	0	-	0.00%
2006-04-27	1	-	-	-	-	-	0	0	-	9.631	-	-	-	-	0	-	0.00%
2006-04-26	1	-	-	-	-	-	0	0	-	9.631	-	-	-	-	0	-	0.00%
2006-04-25	1	-	-	-	-	-	0	0	-	9.631	-	-	-	-	0	-	0.00%
2006-04-24	1	-	-	-	-	-	0	0	-	9.631	-	-	-	-	0	-	0.00%
2006-04-21	0	0.124	0.122	0.129	0.122	0.125	2,750,000	340,978	0.1240	9.631	9.476	10.02	9.476	9.709	35,405	9.6308	3.33%
2006-04-20	0	0.120	0.118	0.128	0.114	0.120	700,000	81,688	0.1167	9.321	9.165	9.942	8.855	9.321	9,012	9.0641	3.45%
2006-04-19	0	0.116	0.116	0.128	0.112	0.113	260,000	29,220	0.1124	9.010	9.010	9.942	8.699	8.777	3,347	8.7292	3.57%
2006-04-18	0	0.112	0.112	0.128	0.112	0.112	302,000	33,824	0.1120	8.699	8.699	9.942	8.699	8.699	3,888	8.6993	0.00%
2006-04-13	0	0.112	0.112	0.125	-	-	0	0	-	8.699	8.699	9.709	-	-	0	-	1.82%
2006-04-12	0	0.110	0.110	0.122	0.110	0.122	1,120,000	125,240	0.1118	8.544	8.544	9.476	8.544	9.476	14,420	8.6854	-9.09%
2006-04-11	0	0.121	0.121	0.125	0.121	0.123	730,000	89,330	0.1224	9.398	9.398	9.709	9.398	9.554	9,398	9.5048	-2.42%
2006-04-10	0	0.124	0.123	0.130	0.124	0.129	1,200,000	151,100	0.1259	9.631	9.554	10.10	9.631	10.02	15,450	9.7803	-3.13%
2006-04-07	0	0.128	0.127	0.129	0.128	0.130	2,670,000	344,320	0.1290	9.942	9.864	10.02	9.942	10.10	34,375	10.017	-2.29%
2006-04-06	0	0.131	0.128	0.131	0.128	0.131	3,200,000	412,800	0.1290	10.18	9.942	10.18	9.942	10.18	41,199	10.020	1.55%
2006-04-04	0	0.129	0.129	0.133	0.128	0.134	840,000	109,920	0.1309	10.02	10.02	10.33	9.942	10.41	10,815	10.164	0.00%
2006-04-03	0	0.129	0.129	0.132	0.127	0.129	716,000	91,832	0.1283	10.02	10.02	10.25	9.864	10.02	9,218	9.9620	0.00%
2006-03-31	0	0.129	0.129	0.133	0.128	0.136	3,700,000	484,340	0.1309	10.02	10.02	10.33	9.942	10.56	47,636	10.168	-2.27%
2006-03-30	0	0.132	0.132	0.137	0.131	0.136	1,000,000	133,250	0.1333	10.25	10.25	10.64	10.18	10.56	12,875	10.350	0.76%
2006-03-29	0	0.131	0.131	0.135	0.130	0.133	1,800,000	236,900	0.1316	10.18	10.18	10.49	10.10	10.33	23,174	10.223	-5.07%
2006-03-28	0	0.138	0.135	0.138	0.132	0.138	4,310,000	577,470	0.1340	10.72	10.49	10.72	10.25	10.72	55,489	10.407	4.55%
2006-03-27	0	0.132	0.128	0.134	0.132	0.135	450,000	59,550	0.1323	10.25	9.942	10.41	10.25	10.49	5,794	10.279	0.00%
2006-03-24	0	0.132	0.130	0.133	0.129	0.132	1,260,000	164,640	0.1307	10.25	10.10	10.33	10.02	10.25	16,222	10.149	0.00%
2006-03-23	0	0.132	0.132	0.137	0.130	0.137	1,180,000	158,850	0.1346	10.25	10.25	10.64	10.10	10.64	15,192	10.456	-4.35%
2006-03-22	0	0.138	0.138	0.139	0.136	0.139	230,000	31,730	0.1380	10.72	10.72	10.80	10.56	10.80	2,961	10.715	-0.72%
2006-03-21	0	0.139	0.139	0.140	0.138	0.138	876,000	120,888	0.1380	10.80	10.80	10.87	10.72	10.72	11,278	10.719	2.21%
2006-03-20	0	0.136	0.136	0.137	0.134	0.138	1,200,000	164,000	0.1367	10.56	10.56	10.64	10.41	10.72	15,450	10.615	-1.45%
2006-03-17	0	0.138	0.135	0.138	0.131	0.138	4,706,000	639,192	0.1358	10.72	10.49	10.72	10.18	10.72	60,588	10.550	4.55%
2006-03-16	0	0.132	0.132	0.135	0.130	0.132	160,000	21,100	0.1319	10.25	10.25	10.49	10.10	10.25	2,060	10.243	-0.75%
2006-03-15	0	0.133	0.133	0.137	0.130	0.137	1,420,000	191,760	0.1350	10.33	10.33	10.64	10.10	10.64	18,282	10.489	3.91%
2006-03-14	0	0.128	0.128	0.135	-	-	0	0	-	9.942	9.942	10.49	-	-	0	-	0.00%
2006-03-13	0	0.128	0.128	0.134	0.128	0.131	670,000	87,060	0.1299	9.942	9.942	10.41	9.942	10.18	8,626	10.093	-4.48%
2006-03-10	0	0.134	0.131	0.134	0.130	0.134	1,650,000	216,900	0.1315	10.41	10.18	10.41	10.10	10.41	21,243	10.210	0.75%
2006-03-09	0	0.133	0.129	0.133	-	-	0	0	-	10.33	10.02	10.33	-	-	0	-	0.00%
2006-03-08	0	0.133	0.129	0.133	0.120	0.133	1,328,000	175,356	0.1320	10.33	10.02	10.33	9.321	10.33	17,097	10.256	3.91%
2006-03-07	0	0.128	0.127	0.132	-	-	0	0	-	9.942	9.864	10.25	-	-	0	-	0.00%
2006-03-06	0	0.128	0.127	0.130	0.125	0.130	2,450,000	313,110	0.1278	9.942	9.864	10.10	9.709	10.10	31,543	9.9265	3.23%
2006-03-03	0	0.124	0.124	0.129	0.124	0.134	1,806,000	229,344	0.1270	9.631	9.631	10.02	9.631	10.41	23,252	9.8636	-4.62%
2006-03-02	0	0.130	0.130	0.132	0.128	0.130	960,000	123,280	0.1284	10.10	10.10	10.25	9.942	10.10	12,360	9.9744	-1.52%
2006-03-01	0	0.132	0.128	0.132	0.126	0.133	700,000	90,300	0.1290	10.25	9.942	10.25	9.787	10.33	9,012	10.020	5.60%
2006-02-28	0	0.125	0.125	0.133	0.121	0.134	3,976,000	516,984	0.1300	9.709	9.709	10.33	9.398	10.41	51,189	10.099	-3.85%
2006-02-27	0	0.130	0.122	0.133	0.128	0.130	1,662,000	215,598	0.1297	10.10	9.476	10.33	9.942	10.10	21,398	10.076	4.00%
2006-02-24	0	0.125	0.125	0.130	0.125	0.129	548,000	69,800	0.1274	9.709	9.709	10.10	9.709	10.02	7,055	9.8933	-3.85%
2006-02-23	0	0.130	0.123	0.130	0.128	0.130	1,330,000	171,040	0.1286	10.10	9.554	10.10	9.942	10.10	17,123	9.9888	-1.52%
2006-02-22	0	0.132	0.123	0.132	0.123	0.132	700,000	90,600	0.1294	10.25	9.554	10.25	9.554	10.25	9,012	10.053	4.76%
2006-02-21	0	0.126	0.125	0.130	0.122	0.132	2,300,000	295,400	0.1284	9.787	9.709	10.10	9.476	10.25	29,612	9.9758	-1.56%
2006-02-20	0	0.128	0.126	0.128	0.120	0.128	966,000	117,396	0.1215	9.942	9.787	9.942	9.321	9.942	12,437	9.4394	11.30%
2006-02-17	0	0.115	0.115	0.126	0.115	0.120	300,000	35,500	0.1183	8.932	8.932	9.787	8.932	9.321	3,862	9.1912	-9.45%
2006-02-16	0	0.127	0.126	0.134	0.126	0.127	250,000	31,700	0.1268	9.864	9.787	10.41	9.787	9.864	3,219	9.8489	0.79%
2006-02-15	0	0.126	0.126	0.137	0.120	0.135	1,650,000	213,650	0.1295	9.787	9.787	10.64	9.321	10.49	21,243	10.057	-8.03%
2006-02-14	0	0.137	0.135	0.137	0.133	0.145	3,402,000	473,100	0.1391	10.64	10.49	10.64	10.33	11.26	43,799	10.802	-4.20%
2006-02-13	0	0.143	0.141	0.144	0.143	0.148	2,300,000	333,900	0.1452	11.11	10.95	11.18	11.11	11.50	29,612	11.276	0.00%
2006-02-10	0	0.143	0.140	0.143	0.135	0.145	4,092,000	578,030	0.1413	11.11	10.87	11.11	10.49	11.26	52,683	10.972	5.93%
2006-02-09	0	0.135	0.127	0.135	0.130	0.135	5,234,000	696,544	0.1331	10.49	9.864	10.49	10.10	10.49	67,386	10.337	0.75%
2006-02-08	0	0.134	0.132	0.134	0.131	0.137	2,684,000	356,528	0.1328	10.41	10.25	10.41	10.18	10.64	34,555	10.318	0.00%
2006-02-07	0	0.134	0.131	0.134	0.130	0.136	2,732,000	365,932	0.1339	10.41	10.18	10.41	10.10	10.56	35,173	10.404	-2.90%
2006-02-06	0	0.138	0.138	0.141	0.128	0.145	8,568,000	1,194,638	0.1394	10.72	10.72	10.95	9.942	11.26	110,309	10.830	4.55%
2006-02-03	0	0.132	0.130	0.133	0.130	0.145	11,110,000	1,535,726	0.1382	10.25	10.10	10.33	10.10	11.26	143,037	10.737	-4.35%
2006-02-02	0	0.138	0.134	0.138	0.117	0.138	8,072,000	1,038,706	0.1287	10.72	10.41	10.72	9.088	10.72	103,924	9.9949	17.95%
2006-02-01	0	0.117	0.117	0.124	0.106	0.120	4,898,000	564,530	0.1153	9.088	9.088	9.631	8.233	9.321	63,060	8.9523	11.43%
2006-01-27	0	0.105	0.103	0.110	0.092	0.110	11,410,000	1,144,550	0.1003	8.156	8.000	8.544	7.146	8.544	146,899	7.7914	16.67%
2006-01-26	0	0.090	0.090	0.092	0.089	0.089	1,798,000	160,022	0.0890	6.991	6.991	7.146	6.913	6.913	23,149	6.9128	5.88%
2006-01-25	0	0.085	0.085	0.088	0.085	0.089	6,550,000	579,800	0.0885	6.602	6.602	6.835	6.602	6.913	84,329	6.8755	-3.41%
2006-01-24	0	0.088	0.086	0.088	0.082	0.092	2,652,000	235,024	0.0886	6.835	6.680	6.835	6.369	7.146	34,143	6.8834	-4.35%
2006-01-23	0	0.092	0.086	0.093	0.086	0.092	1,076,000	97,336	0.0905	7.146	6.680	7.224	6.680	7.146	13,853	7.0263	-3.16%
2006-01-20	0	0.095	0.090	0.096	0.095	0.095	870,000	82,650	0.0950	7.379	6.991	7.457	7.379	7.379	11,201	7.3789	-1.04%
2006-01-19	0	0.096	0.088	0.096	-	-	0	0	-	7.457	6.835	7.457	-	-	0	-	0.00%
2006-01-18	0	0.096	0.088	0.096	0.096	0.096	1,000,000	96,000	0.0960	7.457	6.835	7.457	7.457	7.457	12,875	7.4566	-1.03%
2006-01-17	0	0.097	0.091	0.097	0.097	0.098	2,490,000	243,020	0.0976	7.534	7.068	7.534	7.534	7.612	32,058	7.5807	0.00%
2006-01-16	0	0.097	0.091	0.099	-	-	0	0	-	7.534	7.068	7.690	-	-	0	-	0.00%
2006-01-13	0	0.097	0.090	0.099	-	-	0	0	-	7.534	6.991	7.690	-	-	0	-	0.00%
2006-01-12	0	0.097	0.091	0.097	0.097	0.097	2,620,000	254,140	0.0970	7.534	7.068	7.534	7.534	7.534	33,731	7.5342	-1.02%
2006-01-11	0	0.098	-	0.099	-	-	0	0	-	7.612	-	7.690	-	-	0	-	0.00%
2006-01-10	0	0.098	0.091	0.099	0.098	0.098	1,000,000	98,000	0.0980	7.612	7.068	7.690	7.612	7.612	12,875	7.6119	0.00%
2006-01-09	0	0.098	0.093	0.099	0.098	0.098	1,974,000	193,452	0.0980	7.612	7.224	7.690	7.612	7.612	25,414	7.6119	-1.01%
2006-01-06	0	0.099	0.096	0.100	0.099	0.099	1,000,000	99,000	0.0990	7.690	7.457	7.767	7.690	7.690	12,875	7.6896	0.00%
2006-01-05	0	0.099	0.099	0.100	0.099	0.099	1,270,000	125,730	0.0990	7.690	7.690	7.767	7.690	7.690	16,351	7.6896	-1.00%
2006-01-04	0	0.100	0.099	0.100	0.099	0.100	1,840,000	182,660	0.0993	7.767	7.690	7.767	7.690	7.767	23,689	7.7107	0.00%
2006-01-03	0	0.100	0.099	0.100	0.099	0.100	2,102,000	209,098	0.0995	7.767	7.690	7.767	7.690	7.767	27,062	7.7265	0.00%
2005-12-30	0	0.100	0.099	0.100	0.099	0.100	2,500,000	248,000	0.0992	7.767	7.690	7.767	7.690	7.767	32,186	7.7051	0.00%
2005-12-29	0	0.100	0.099	0.100	0.099	0.100	1,150,000	114,850	0.0999	7.767	7.690	7.767	7.690	7.767	14,806	7.7571	1.01%
2005-12-28	0	0.099	0.098	0.100	0.099	0.100	5,000,000	496,000	0.0992	7.690	7.612	7.767	7.690	7.767	64,373	7.7051	0.00%
2005-12-23	0	0.099	0.099	0.100	0.099	0.100	3,454,000	344,402	0.0997	7.690	7.690	7.767	7.690	7.767	44,469	7.7448	-1.00%
2005-12-22	0	0.100	0.099	0.100	0.099	0.100	3,574,000	355,176	0.0994	7.767	7.690	7.767	7.690	7.767	46,014	7.7189	0.00%
2005-12-21	0	0.100	0.099	0.100	0.099	0.100	1,400,000	139,700	0.0998	7.767	7.690	7.767	7.690	7.767	18,024	7.7506	1.01%
2005-12-20	0	0.099	0.099	0.100	0.099	0.099	600,000	59,400	0.0990	7.690	7.690	7.767	7.690	7.690	7,725	7.6896	0.00%
2005-12-19	0	0.099	0.099	0.101	0.099	0.101	5,018,000	499,400	0.0995	7.690	7.690	7.845	7.690	7.845	64,605	7.7301	-1.00%
2005-12-16	0	0.100	0.099	0.100	0.099	0.100	7,240,969	717,249	0.0991	7.767	7.690	7.767	7.690	7.767	93,224	7.6938	1.01%
2005-12-15	0	0.099	0.099	0.100	0.099	0.100	6,910,000	685,130	0.0992	7.690	7.690	7.767	7.690	7.767	88,963	7.7013	-1.00%
2005-12-14	0	0.100	0.099	0.101	0.099	0.101	7,755,600	774,470	0.0999	7.767	7.690	7.845	7.690	7.845	99,850	7.7563	0.00%
2005-12-13	0	0.100	0.099	0.100	0.099	0.101	9,548,000	953,952	0.0999	7.767	7.690	7.767	7.690	7.845	122,927	7.7603	0.00%
2005-12-12	0	0.100	0.100	0.101	0.099	0.100	8,166,000	815,570	0.0999	7.767	7.767	7.845	7.690	7.767	105,134	7.7574	-0.99%
2005-12-09	0	0.101	0.100	0.101	0.101	0.105	10,081,527	1,027,619	0.1019	7.845	7.767	7.845	7.845	8.156	129,795	7.9172	-4.72%
2005-12-08	0	0.106	0.106	0.107	0.102	0.107	1,800,000	190,400	0.1058	8.233	8.233	8.311	7.923	8.311	23,174	8.2160	2.91%
2005-12-07	0	0.103	0.103	0.107	0.102	0.108	3,110,000	323,506	0.1040	8.000	8.000	8.311	7.923	8.389	40,040	8.0796	-3.74%
2005-12-06	0	0.107	0.107	0.110	0.107	0.111	3,556,000	386,414	0.1087	8.311	8.311	8.544	8.311	8.622	45,782	8.4403	0.00%
2005-12-05	0	0.107	0.107	0.109	0.106	0.109	3,580,000	383,990	0.1073	8.311	8.311	8.466	8.233	8.466	46,091	8.3311	0.94%
2005-12-02	0	0.106	0.105	0.107	0.102	0.106	9,980,000	1,043,680	0.1046	8.233	8.156	8.311	7.923	8.233	128,488	8.1228	2.91%
2005-12-01	0	0.103	0.100	0.103	0.099	0.103	10,130,000	1,022,100	0.1009	8.000	7.767	8.000	7.690	8.000	130,420	7.8370	5.10%
2005-11-30	0	0.098	0.095	0.099	0.098	0.098	266,000	26,068	0.0980	7.612	7.379	7.690	7.612	7.612	3,425	7.6119	-1.01%
2005-11-29	0	0.099	0.096	0.099	0.095	0.103	4,782,000	472,454	0.0988	7.690	7.457	7.690	7.379	8.000	61,566	7.6739	-1.00%
2005-11-28	0	0.100	0.100	0.101	0.096	0.101	12,012,000	1,195,912	0.0996	7.767	7.767	7.845	7.457	7.845	154,650	7.7330	3.09%
2005-11-25	0	0.097	0.097	0.098	0.095	0.097	10,658,000	1,028,444	0.0965	7.534	7.534	7.612	7.379	7.534	137,217	7.4950	1.04%
2005-11-24	0	0.096	0.095	0.096	0.094	0.096	4,036,000	382,744	0.0948	7.457	7.379	7.457	7.301	7.457	51,962	7.3659	3.23%
2005-11-23	0	0.093	0.093	0.094	0.092	0.093	1,454,000	135,118	0.0929	7.224	7.224	7.301	7.146	7.224	18,720	7.2180	-1.06%
2005-11-22	0	0.094	0.093	0.094	0.093	0.094	6,390,000	600,620	0.0940	7.301	7.224	7.301	7.224	7.301	82,269	7.3007	-1.05%
2005-11-21	0	0.095	0.093	0.095	0.093	0.095	1,554,000	147,270	0.0948	7.379	7.224	7.379	7.224	7.379	20,007	7.3609	3.26%
2005-11-18	0	0.092	0.092	0.095	0.091	0.095	406,000	37,266	0.0918	7.146	7.146	7.379	7.068	7.379	5,227	7.1294	1.10%
2005-11-17	0	0.091	0.091	0.094	0.090	0.094	322,000	29,288	0.0910	7.068	7.068	7.301	6.991	7.301	4,146	7.0648	-2.15%
2005-11-16	0	0.093	0.090	0.099	-	-	0	0	-	7.224	6.991	7.690	-	-	0	-	0.00%
2005-11-15	0	0.093	0.089	0.093	0.089	0.093	22,000	1,966	0.0894	7.224	6.913	7.224	6.913	7.224	283	6.9411	3.33%
2005-11-14	0	0.090	0.089	0.091	0.090	0.090	850,000	76,500	0.0900	6.991	6.913	7.068	6.991	6.991	10,943	6.9905	0.00%
2005-11-11	0	0.090	0.090	0.093	0.090	0.091	1,206,000	108,804	0.0902	6.991	6.991	7.224	6.991	7.068	15,527	7.0075	0.00%
2005-11-10	0	0.090	0.090	0.092	0.090	0.091	900,000	81,200	0.0902	6.991	6.991	7.146	6.991	7.068	11,587	7.0078	-1.10%
2005-11-09	0	0.091	0.090	0.091	0.090	0.095	16,610,000	1,511,804	0.0910	7.068	6.991	7.068	6.991	7.379	213,847	7.0696	0.00%
2005-11-08	0	0.091	0.089	0.092	0.081	0.092	1,122,000	101,922	0.0908	7.068	6.913	7.146	6.291	7.146	14,445	7.0557	0.00%
2005-11-07	0	0.091	0.087	0.094	0.091	0.092	780,000	71,380	0.0915	7.068	6.757	7.301	7.068	7.146	10,042	7.1080	0.00%
2005-11-04	0	0.091	0.089	0.091	0.091	0.091	400,000	36,200	0.0905	7.068	6.913	7.068	7.068	7.068	5,150	7.0294	0.00%
2005-11-03	0	0.091	0.088	0.092	0.086	0.091	1,460,000	131,960	0.0904	7.068	6.835	7.146	6.680	7.068	18,797	7.0203	1.11%
2005-11-02	0	0.090	0.088	0.092	0.090	0.090	1,872,000	168,480	0.0900	6.991	6.835	7.146	6.991	6.991	24,101	6.9905	-2.17%
2005-11-01	0	0.092	0.086	0.092	0.088	0.092	1,044,000	93,564	0.0896	7.146	6.680	7.146	6.835	7.146	13,441	6.9611	2.22%
2005-10-31	0	0.090	0.085	0.090	0.089	0.090	820,000	73,282	0.0894	6.991	6.602	6.991	6.913	6.991	10,557	6.9415	0.00%
2005-10-28	0	0.090	0.080	0.090	0.090	0.093	848,000	76,532	0.0903	6.991	6.214	6.991	6.991	7.224	10,918	7.0099	-2.17%
2005-10-27	1	-	-	-	-	-	0	0	-	7.146	-	-	-	-	0	-	0.00%
2005-10-26	0	0.092	0.082	0.092	-	-	0	0	-	7.146	6.369	7.146	-	-	0	-	0.00%
2005-10-25	0	0.092	0.070	0.095	0.090	0.092	550,000	50,300	0.0915	7.146	5.437	7.379	6.991	7.146	7,081	7.1035	8.24%
2005-10-24	0	0.085	0.070	0.090	-	-	0	0	-	6.602	5.437	6.991	-	-	0	-	0.00%
2005-10-21	0	0.085	0.080	0.090	0.085	0.085	100,000	8,500	0.0850	6.602	6.214	6.991	6.602	6.602	1,287	6.6022	-5.56%
2005-10-20	0	0.090	0.064	0.092	0.085	0.090	300,000	26,000	0.0867	6.991	4.971	7.146	6.602	6.991	3,862	6.7316	-5.26%
2005-10-19	0	0.095	0.075	0.095	-	-	0	0	-	7.379	5.825	7.379	-	-	0	-	-2.06%
2005-10-18	0	0.097	0.080	0.097	-	-	0	0	-	7.534	6.214	7.534	-	-	0	-	0.00%
2005-10-17	0	0.097	0.080	0.097	-	-	0	0	-	7.534	6.214	7.534	-	-	0	-	0.00%
2005-10-14	0	0.097	0.092	0.097	0.080	0.097	82,000	6,934	0.0846	7.534	7.146	7.534	6.214	7.534	1,056	6.5681	0.00%
2005-10-13	0	0.097	0.087	0.097	0.098	0.098	116,000	11,368	0.0980	7.534	6.757	7.534	7.612	7.612	1,493	7.6119	4.30%
2005-10-12	0	0.093	0.083	0.094	-	-	0	0	-	7.224	6.447	7.301	-	-	0	-	0.00%
2005-10-10	0	0.093	0.082	0.093	0.093	0.093	20,000	1,860	0.0930	7.224	6.369	7.224	7.224	7.224	257	7.2235	3.33%
2005-10-07	0	0.090	0.085	0.093	0.078	0.090	260,000	21,900	0.0842	6.991	6.602	7.224	6.058	6.991	3,347	6.5424	0.00%
2005-10-06	0	0.090	0.078	0.091	-	-	0	0	-	6.991	6.058	7.068	-	-	0	-	0.00%
2005-10-05	0	0.090	0.090	0.095	-	-	0	0	-	6.991	6.991	7.379	-	-	0	-	0.00%
2005-10-04	0	0.090	0.090	0.094	0.090	0.094	404,000	37,360	0.0925	6.991	6.991	7.301	6.991	7.301	5,201	7.1828	7.14%
2005-10-03	0	0.084	0.080	0.092	0.084	0.090	1,100,000	93,820	0.0853	6.524	6.214	7.146	6.524	6.991	14,162	6.6247	-8.70%
2005-09-30	0	0.092	0.092	0.099	0.090	0.098	700,000	65,800	0.0940	7.146	7.146	7.690	6.991	7.612	9,012	7.3012	-8.91%
2005-09-29	0	0.101	0.096	0.101	0.096	0.101	690,000	68,420	0.0992	7.845	7.457	7.845	7.457	7.845	8,883	7.7020	2.02%
2005-09-28	0	0.099	0.099	0.104	0.099	0.099	1,350,000	133,650	0.0990	7.690	7.690	8.078	7.690	7.690	17,381	7.6896	-3.88%
2005-09-27	0	0.103	0.103	0.104	0.096	0.100	896,000	88,136	0.0984	8.000	8.000	8.078	7.457	7.767	11,536	7.6403	-2.83%
2005-09-26	0	0.106	0.100	0.106	0.098	0.106	1,278,000	126,776	0.0992	8.233	7.767	8.233	7.612	8.233	16,454	7.7050	-3.64%
2005-09-23	0	0.110	0.110	0.118	0.100	0.127	5,526,000	634,210	0.1148	8.544	8.544	9.165	7.767	9.864	71,145	8.9143	-4.35%
2005-09-22	0	0.115	0.105	0.118	0.103	0.115	1,650,000	176,050	0.1067	8.932	8.156	9.165	8.000	8.932	21,243	8.2874	18.56%
2005-09-21	0	0.097	0.097	0.102	0.097	0.101	1,250,000	125,550	0.1004	7.534	7.534	7.923	7.534	7.845	16,093	7.8014	-2.02%
2005-09-20	0	0.099	0.099	0.102	0.099	0.102	1,526,000	152,664	0.1000	7.690	7.690	7.923	7.690	7.923	19,647	7.7705	-1.00%
2005-09-16	0	0.100	0.100	0.101	0.092	0.102	1,330,000	133,250	0.1002	7.767	7.767	7.845	7.146	7.923	17,123	7.7818	16.28%
2005-09-15	0	0.086	0.086	0.094	0.085	0.100	2,810,000	252,550	0.0899	6.680	6.680	7.301	6.602	7.767	36,178	6.9808	-14.00%
2005-09-14	0	0.100	0.096	0.100	0.096	0.100	670,000	65,120	0.0972	7.767	7.457	7.767	7.457	7.767	8,626	7.5493	-2.91%
2005-09-13	0	0.103	0.097	0.105	0.097	0.109	1,884,000	193,022	0.1025	8.000	7.534	8.156	7.534	8.466	24,256	7.9578	-3.74%
2005-09-12	0	0.107	0.104	0.107	0.090	0.110	3,136,000	317,324	0.1012	8.311	8.078	8.311	6.991	8.544	40,375	7.8595	25.88%
2005-09-09	0	0.085	0.079	0.085	0.085	0.087	230,000	19,950	0.0867	6.602	6.136	6.602	6.602	6.757	2,961	6.7372	7.59%
2005-09-08	0	0.079	0.065	-	-	-	0	0	-	6.136	5.049	-	-	-	0	-	0.00%
2005-09-07	0	0.079	0.071	0.082	-	-	0	0	-	6.136	5.515	6.369	-	-	0	-	0.00%
2005-09-06	0	0.079	0.070	0.082	-	-	0	0	-	6.136	5.437	6.369	-	-	0	-	0.00%
2005-09-05	0	0.079	0.072	0.084	-	-	0	0	-	6.136	5.592	6.524	-	-	0	-	0.00%
2005-09-02	0	0.079	0.070	0.083	0.074	0.079	702,000	53,192	0.0758	6.136	5.437	6.447	5.748	6.136	9,038	5.8854	9.72%
2005-09-01	0	0.072	0.062	0.076	0.072	0.073	250,000	18,100	0.0724	5.592	4.816	5.903	5.592	5.670	3,219	5.6235	0.00%
2005-08-31	0	0.072	0.070	0.079	-	-	0	0	-	5.592	5.437	6.136	-	-	0	-	0.00%
2005-08-30	0	0.072	0.070	0.080	-	-	0	0	-	5.592	5.437	6.214	-	-	0	-	0.00%
2005-08-29	0	0.072	0.061	0.080	0.072	0.072	30,000	2,160	0.0720	5.592	4.738	6.214	5.592	5.592	386	5.5924	5.88%
2005-08-26	0	0.068	0.061	-	-	-	0	0	-	5.282	4.738	-	-	-	0	-	0.00%
2005-08-25	0	0.068	0.063	0.070	-	-	0	0	-	5.282	4.893	5.437	-	-	0	-	0.00%
2005-08-24	0	0.068	0.063	0.073	-	-	0	0	-	5.282	4.893	5.670	-	-	0	-	0.00%
2005-08-23	0	0.068	0.068	0.073	-	-	0	0	-	5.282	5.282	5.670	-	-	0	-	3.03%
2005-08-22	0	0.066	0.060	0.080	-	-	0	0	-	5.126	4.660	6.214	-	-	0	-	0.00%
2005-08-19	0	0.066	0.066	-	0.060	0.060	8,000	480	0.0600	5.126	5.126	-	4.660	4.660	103	4.6603	-5.71%
2005-08-18	0	0.070	0.061	-	-	-	0	0	-	5.437	4.738	-	-	-	0	-	0.00%
2005-08-17	0	0.070	0.064	0.078	-	-	0	0	-	5.437	4.971	6.058	-	-	0	-	0.00%
2005-08-16	0	0.070	0.061	0.070	0.070	0.070	20,000	1,400	0.0700	5.437	4.738	5.437	5.437	5.437	257	5.4371	1.45%
2005-08-15	0	0.069	0.060	-	-	-	0	0	-	5.359	4.660	-	-	-	0	-	0.00%
2005-08-12	0	0.069	0.069	0.073	0.064	0.069	252,000	16,878	0.0670	5.359	5.359	5.670	4.971	5.359	3,244	5.2022	-2.82%
2005-08-11	0	0.071	0.071	0.075	-	-	0	0	-	5.515	5.515	5.825	-	-	0	-	2.90%
2005-08-10	0	0.069	0.069	-	0.069	0.069	100,000	6,900	0.0690	5.359	5.359	-	5.359	5.359	1,287	5.3594	0.00%
2005-08-09	0	0.069	0.069	0.079	-	-	200,000	14,000	0.0700	5.359	5.359	6.136	-	-	2,575	5.4371	0.00%
2005-08-08	0	0.069	0.069	-	-	-	0	0	-	5.359	5.359	-	-	-	0	-	0.00%
2005-08-05	0	0.069	0.069	0.076	0.069	0.069	210,000	14,490	0.0690	5.359	5.359	5.903	5.359	5.359	2,704	5.3594	-5.48%
2005-08-04	0	0.073	0.070	0.080	-	-	0	0	-	5.670	5.437	6.214	-	-	0	-	0.00%
2005-08-03	0	0.073	0.073	-	0.073	0.073	200,000	14,600	0.0730	5.670	5.670	-	5.670	5.670	2,575	5.6701	0.00%
2005-08-02	0	0.073	0.073	0.079	0.073	0.073	416,000	30,368	0.0730	5.670	5.670	6.136	5.670	5.670	5,356	5.6701	0.00%
2005-08-01	0	0.073	0.070	0.079	0.073	0.073	200,000	14,600	0.0730	5.670	5.437	6.136	5.670	5.670	2,575	5.6701	-7.59%
2005-07-29	0	0.079	0.071	-	-	-	0	0	-	6.136	5.515	-	-	-	0	-	0.00%
2005-07-28	0	0.079	0.070	0.084	-	-	0	0	-	6.136	5.437	6.524	-	-	0	-	0.00%
2005-07-27	0	0.079	0.065	-	0.067	0.079	170,000	11,630	0.0684	6.136	5.049	-	5.204	6.136	2,189	5.3137	-1.25%
2005-07-26	0	0.080	0.073	0.080	0.080	0.080	150,000	12,000	0.0800	6.214	5.670	6.214	6.214	6.214	1,931	6.2138	-3.61%
2005-07-25	0	0.083	0.080	0.087	-	-	0	0	-	6.447	6.214	6.757	-	-	0	-	0.00%
2005-07-22	0	0.083	0.081	0.090	0.083	0.083	200,000	16,600	0.0830	6.447	6.291	6.991	6.447	6.447	2,575	6.4468	3.75%
2005-07-21	0	0.080	0.080	0.090	-	-	0	0	-	6.214	6.214	6.991	-	-	0	-	0.00%
2005-07-20	0	0.080	0.080	0.090	-	-	0	0	-	6.214	6.214	6.991	-	-	0	-	0.00%
2005-07-19	0	0.080	0.070	-	-	-	0	0	-	6.214	5.437	-	-	-	0	-	0.00%
2005-07-18	0	0.080	0.080	-	-	-	0	0	-	6.214	6.214	-	-	-	0	-	0.00%
2005-07-15	0	0.080	0.080	-	-	-	0	0	-	6.214	6.214	-	-	-	0	-	0.00%
2005-07-14	0	0.080	0.080	-	0.079	0.079	100,000	7,900	0.0790	6.214	6.214	-	6.136	6.136	1,287	6.1361	1.27%
2005-07-13	0	0.079	0.079	0.086	-	-	0	0	-	6.136	6.136	6.680	-	-	0	-	0.00%
2005-07-12	0	0.079	0.079	0.085	0.077	0.079	1,000,000	77,790	0.0778	6.136	6.136	6.602	5.981	6.136	12,875	6.0421	-8.14%
2005-07-11	0	0.086	0.080	0.090	-	-	0	0	-	6.680	6.214	6.991	-	-	0	-	0.00%
2005-07-08	0	0.086	0.080	-	-	-	0	0	-	6.680	6.214	-	-	-	0	-	0.00%
2005-07-07	0	0.086	0.086	-	0.086	0.086	222,000	19,092	0.0860	6.680	6.680	-	6.680	6.680	2,858	6.6798	1.18%
2005-07-06	0	0.085	0.085	-	-	-	0	0	-	6.602	6.602	-	-	-	0	-	0.00%
2005-07-05	0	0.085	0.085	-	-	-	0	0	-	6.602	6.602	-	-	-	0	-	0.00%
2005-07-04	0	0.085	0.080	0.085	-	-	0	0	-	6.602	6.214	6.602	-	-	0	-	-4.49%
2005-06-30	0	0.089	0.080	0.097	-	-	0	0	-	6.913	6.214	7.534	-	-	0	-	0.00%
2005-06-29	0	0.089	0.080	-	-	-	0	0	-	6.913	6.214	-	-	-	0	-	0.00%
2005-06-28	0	0.089	0.082	-	-	-	0	0	-	6.913	6.369	-	-	-	0	-	0.00%
2005-06-27	0	0.089	0.075	-	-	-	0	0	-	6.913	5.825	-	-	-	0	-	0.00%
2005-06-24	0	0.089	0.075	-	-	-	0	0	-	6.913	5.825	-	-	-	0	-	0.00%
2005-06-23	0	0.089	0.080	-	-	-	0	0	-	6.913	6.214	-	-	-	0	-	0.00%
2005-06-22	0	0.089	0.080	-	-	-	0	0	-	6.913	6.214	-	-	-	0	-	0.00%
2005-06-21	0	0.089	0.080	-	-	-	0	0	-	6.913	6.214	-	-	-	0	-	0.00%
2005-06-20	0	0.089	0.080	-	-	-	0	0	-	6.913	6.214	-	-	-	0	-	0.00%
2005-06-17	0	0.089	0.080	-	-	-	0	0	-	6.913	6.214	-	-	-	0	-	0.00%
2005-06-16	0	0.089	-	-	-	-	0	0	-	6.913	-	-	-	-	0	-	0.00%
2005-06-15	0	0.089	0.082	0.095	0.089	0.089	220,000	19,580	0.0890	6.913	6.369	7.379	6.913	6.913	2,832	6.9128	0.00%
2005-06-14	0	0.089	0.081	-	-	-	0	0	-	6.913	6.291	-	-	-	0	-	0.00%
2005-06-13	0	0.089	0.081	-	-	-	0	0	-	6.913	6.291	-	-	-	0	-	0.00%
2005-06-10	0	0.089	0.083	-	-	-	0	0	-	6.913	6.447	-	-	-	0	-	0.00%
2005-06-09	0	0.089	0.083	0.089	0.089	0.089	500,000	44,500	0.0890	6.913	6.447	6.913	6.913	6.913	6,437	6.9128	1.14%
2005-06-08	0	0.088	0.086	0.094	0.084	0.088	420,000	35,800	0.0852	6.835	6.680	7.301	6.524	6.835	5,407	6.6206	6.02%
2005-06-07	0	0.083	0.081	0.094	0.083	0.094	420,000	37,420	0.0891	6.447	6.291	7.301	6.447	7.301	5,407	6.9202	-11.70%
2005-06-06	0	0.094	0.090	0.094	0.094	0.094	180,000	16,920	0.0940	7.301	6.991	7.301	7.301	7.301	2,317	7.3012	0.00%
2005-06-03	0	0.094	0.091	0.094	0.094	0.096	512,000	48,728	0.0952	7.301	7.068	7.301	7.301	7.457	6,592	7.3922	-5.05%
2005-06-02	0	0.099	0.094	0.100	0.095	0.101	3,276,000	321,730	0.0982	7.690	7.301	7.767	7.379	7.845	42,177	7.6281	1.02%
2005-06-01	0	0.098	0.091	0.106	-	-	0	0	-	7.612	7.068	8.233	-	-	0	-	0.00%
2005-05-31	0	0.098	0.091	0.100	-	-	0	0	-	7.612	7.068	7.767	-	-	0	-	0.00%
2005-05-30	0	0.098	0.093	0.098	0.090	0.100	510,000	46,080	0.0904	7.612	7.224	7.612	6.991	7.767	6,566	7.0179	3.16%
2005-05-27	0	0.095	-	-	-	-	0	0	-	7.379	-	-	-	-	0	-	0.00%
2005-05-26	0	0.095	0.089	-	-	-	0	0	-	7.379	6.913	-	-	-	0	-	0.00%
2005-05-25	0	0.095	0.089	-	-	-	0	0	-	7.379	6.913	-	-	-	0	-	0.00%
2005-05-24	0	0.095	0.091	0.100	-	-	0	0	-	7.379	7.068	7.767	-	-	0	-	0.00%
2005-05-23	0	0.095	0.087	0.095	0.095	0.095	50,000	4,750	0.0950	7.379	6.757	7.379	7.379	7.379	644	7.3789	-3.06%
2005-05-20	0	0.098	0.095	0.103	-	-	0	0	-	7.612	7.379	8.000	-	-	0	-	0.00%
2005-05-19	0	0.098	0.098	-	-	-	0	0	-	7.612	7.612	-	-	-	0	-	1.03%
2005-05-18	0	0.097	0.097	-	-	-	0	0	-	7.534	7.534	-	-	-	0	-	7.78%
2005-05-17	0	0.090	0.090	-	0.090	0.097	100,000	9,560	0.0956	6.991	6.991	-	6.991	7.534	1,287	7.4255	-14.29%
2005-05-13	0	0.105	0.097	0.105	-	-	0	0	-	8.156	7.534	8.156	-	-	0	-	0.00%
2005-05-12	0	0.105	0.099	0.108	-	-	0	0	-	8.156	7.690	8.389	-	-	0	-	0.00%
2005-05-11	0	0.105	0.097	0.115	-	-	0	0	-	8.156	7.534	8.932	-	-	0	-	0.00%
2005-05-10	0	0.105	0.102	0.105	0.104	0.115	220,000	23,262	0.1057	8.156	7.923	8.156	8.078	8.932	2,832	8.2128	-3.67%
2005-05-09	0	0.109	0.105	0.110	0.106	0.110	808,000	86,336	0.1069	8.466	8.156	8.544	8.233	8.544	10,403	8.2994	3.81%
2005-05-06	0	0.105	0.099	0.105	0.100	0.106	70,000	7,012	0.1002	8.156	7.690	8.156	7.767	8.233	901	7.7806	2.94%
2005-05-05	0	0.102	0.099	0.102	0.102	0.106	576,000	59,570	0.1034	7.923	7.690	7.923	7.923	8.233	7,416	8.0329	4.08%
2005-05-04	0	0.098	0.098	0.103	0.098	0.110	234,000	22,956	0.0981	7.612	7.612	8.000	7.612	8.544	3,013	7.6199	-5.77%
2005-05-03	0	0.104	0.104	0.114	0.094	0.102	562,000	55,576	0.0989	8.078	8.078	8.855	7.301	7.923	7,236	7.6810	10.64%
2005-04-29	0	0.094	0.094	0.099	0.094	0.094	100,000	9,400	0.0940	7.301	7.301	7.690	7.301	7.301	1,287	7.3012	-5.05%
2005-04-28	0	0.099	0.093	0.099	0.090	0.103	524,000	48,170	0.0919	7.690	7.224	7.690	6.991	8.000	6,746	7.1402	4.21%
2005-04-27	0	0.095	0.086	0.103	-	-	0	0	-	7.379	6.680	8.000	-	-	0	-	0.00%
2005-04-26	0	0.095	0.085	0.103	-	-	0	0	-	7.379	6.602	8.000	-	-	0	-	0.00%
2005-04-25	0	0.095	0.088	0.095	-	-	0	0	-	7.379	6.835	7.379	-	-	0	-	-3.06%
2005-04-22	0	0.098	0.088	0.098	-	-	0	0	-	7.612	6.835	7.612	-	-	0	-	0.00%
2005-04-21	0	0.098	0.088	0.098	-	-	0	0	-	7.612	6.835	7.612	-	-	0	-	-2.00%
2005-04-20	0	0.100	-	0.100	-	-	0	0	-	7.767	-	7.767	-	-	0	-	0.00%
2005-04-19	0	0.100	0.100	0.108	0.090	0.090	100,000	9,000	0.0900	7.767	7.767	8.389	6.991	6.991	1,287	6.9905	20.48%
2005-04-18	0	0.083	0.083	0.105	0.080	0.083	240,000	19,560	0.0815	6.447	6.447	8.156	6.214	6.447	3,090	6.3303	-15.31%
2005-04-15	0	0.098	0.090	0.098	-	-	0	0	-	7.612	6.991	7.612	-	-	0	-	0.00%
2005-04-14	0	0.098	0.094	0.098	0.098	0.105	860,000	85,400	0.0993	7.612	7.301	7.612	7.612	8.156	11,072	7.7131	-3.92%
2005-04-13	0	0.102	0.102	0.108	-	-	0	0	-	7.923	7.923	8.389	-	-	0	-	4.08%
2005-04-12	0	0.098	0.090	0.108	-	-	0	0	-	7.612	6.991	8.389	-	-	0	-	0.00%
2005-04-11	0	0.098	0.095	0.106	-	-	0	0	-	7.612	7.379	8.233	-	-	0	-	0.00%
2005-04-08	0	0.098	0.095	0.103	0.094	0.103	250,000	24,418	0.0977	7.612	7.379	8.000	7.301	8.000	3,219	7.5864	4.26%
2005-04-07	0	0.094	0.091	0.102	-	-	0	0	-	7.301	7.068	7.923	-	-	0	-	0.00%
2005-04-06	0	0.094	0.090	-	-	-	0	0	-	7.301	6.991	-	-	-	0	-	0.00%
2005-04-04	0	0.094	0.090	0.102	-	-	0	0	-	7.301	6.991	7.923	-	-	0	-	0.00%
2005-04-01	0	0.094	0.094	0.109	0.094	0.102	150,000	14,590	0.0973	7.301	7.301	8.466	7.301	7.923	1,931	7.5549	0.00%
2005-03-31	0	0.094	0.090	0.100	-	-	0	0	-	7.301	6.991	7.767	-	-	0	-	0.00%
2005-03-30	0	0.094	0.094	0.102	0.094	0.095	1,560,000	148,000	0.0949	7.301	7.301	7.923	7.301	7.379	20,084	7.3689	4.44%
2005-03-29	0	0.090	0.090	0.100	0.090	0.094	1,430,000	134,140	0.0938	6.991	6.991	7.767	6.991	7.301	18,411	7.2860	2.27%
2005-03-24	0	0.088	0.086	0.095	0.084	0.088	150,000	13,040	0.0869	6.835	6.680	7.379	6.524	6.835	1,931	6.7523	-5.38%
2005-03-23	0	0.093	0.080	-	-	-	0	0	-	7.224	6.214	-	-	-	0	-	0.00%
2005-03-22	0	0.093	0.091	0.100	-	-	0	0	-	7.224	7.068	7.767	-	-	0	-	0.00%
2005-03-21	0	0.093	0.090	-	-	-	0	0	-	7.224	6.991	-	-	-	0	-	0.00%
2005-03-18	0	0.093	0.093	0.100	-	-	0	0	-	7.224	7.224	7.767	-	-	0	-	1.09%
2005-03-17	0	0.092	0.092	-	-	-	0	0	-	7.146	7.146	-	-	-	0	-	1.10%
2005-03-16	0	0.091	0.091	0.100	0.090	0.090	180,000	16,200	0.0900	7.068	7.068	7.767	6.991	6.991	2,317	6.9905	-9.00%
2005-03-15	0	0.100	0.091	0.110	0.091	0.091	50,000	4,550	0.0910	7.767	7.068	8.544	7.068	7.068	644	7.0682	-1.96%
2005-03-14	0	0.102	0.102	-	0.102	0.102	120,000	12,240	0.1020	7.923	7.923	-	7.923	7.923	1,545	7.9226	-7.27%
2005-03-11	0	0.110	-	0.110	-	-	0	0	-	8.544	-	8.544	-	-	0	-	0.00%
2005-03-10	0	0.110	-	0.110	0.105	0.110	400,000	43,420	0.1086	8.544	-	8.544	8.156	8.544	5,150	8.4313	10.00%
2005-03-09	0	0.100	-	-	-	-	0	0	-	7.767	-	-	-	-	0	-	0.00%
2005-03-08	0	0.100	-	-	-	-	0	0	-	7.767	-	-	-	-	0	-	0.00%
2005-03-07	0	0.100	0.092	0.102	-	-	0	0	-	7.767	7.146	7.923	-	-	0	-	0.00%
2005-03-04	0	0.100	0.092	0.100	0.100	0.100	200,000	20,000	0.1000	7.767	7.146	7.767	7.767	7.767	2,575	7.7672	5.26%
2005-03-03	0	0.095	0.090	0.103	-	-	0	0	-	7.379	6.991	8.000	-	-	0	-	0.00%
2005-03-02	0	0.095	0.091	0.100	0.095	0.100	200,000	19,500	0.0975	7.379	7.068	7.767	7.379	7.767	2,575	7.5731	-4.04%
2005-03-01	0	0.099	-	-	-	-	0	0	-	7.690	-	-	-	-	0	-	0.00%
2005-02-28	0	0.099	0.099	-	-	-	0	0	-	7.690	7.690	-	-	-	0	-	4.21%
2005-02-25	0	0.095	0.092	0.102	-	-	0	0	-	7.379	7.146	7.923	-	-	0	-	0.00%
2005-02-24	0	0.095	0.095	0.100	0.095	0.102	110,000	11,150	0.1014	7.379	7.379	7.767	7.379	7.923	1,416	7.8732	-13.64%
2005-02-23	0	0.110	-	0.110	-	-	0	0	-	8.544	-	8.544	-	-	0	-	0.00%
2005-02-22	0	0.110	-	0.110	-	-	0	0	-	8.544	-	8.544	-	-	0	-	0.00%
2005-02-21	0	0.110	-	0.110	-	-	0	0	-	8.544	-	8.544	-	-	0	-	0.00%
2005-02-18	0	0.110	-	0.110	0.110	0.110	2,000	220	0.1100	8.544	-	8.544	8.544	8.544	26	8.5440	12.24%
2005-02-17	0	0.098	0.090	0.105	0.098	0.098	100,000	9,800	0.0980	7.612	6.991	8.156	7.612	7.612	1,287	7.6119	-7.55%
2005-02-16	0	0.106	-	0.110	-	-	0	0	-	8.233	-	8.544	-	-	0	-	0.00%
2005-02-15	0	0.106	-	0.106	0.109	0.110	528,000	58,030	0.1099	8.233	-	8.233	8.466	8.544	6,798	8.5366	-3.64%
2005-02-14	0	0.110	0.080	0.110	0.110	0.110	2,000	220	0.1100	8.544	6.214	8.544	8.544	8.544	26	8.5440	15.79%
2005-02-08	0	0.095	0.110	-	0.095	0.095	160,000	15,200	0.0950	7.379	8.544	-	7.379	7.379	2,060	7.3789	-2.06%
2005-02-07	0	0.097	0.097	0.103	0.097	0.097	90,000	8,730	0.0970	7.534	7.534	8.000	7.534	7.534	1,159	7.5342	-7.62%
2005-02-04	0	0.105	-	0.105	-	-	0	0	-	8.156	-	8.156	-	-	0	-	0.00%
2005-02-03	0	0.105	-	0.105	-	-	0	0	-	8.156	-	8.156	-	-	0	-	0.00%
2005-02-02	0	0.105	-	0.105	-	-	0	0	-	8.156	-	8.156	-	-	0	-	-2.78%
2005-02-01	0	0.108	-	0.108	-	-	0	0	-	8.389	-	8.389	-	-	0	-	0.00%
2005-01-31	0	0.108	-	0.110	-	-	0	0	-	8.389	-	8.544	-	-	0	-	0.00%
2005-01-28	0	0.108	-	0.108	-	-	0	0	-	8.389	-	8.389	-	-	0	-	-1.82%
2005-01-27	0	0.110	0.110	-	-	-	0	0	-	8.544	8.544	-	-	-	0	-	6.80%
2005-01-26	0	0.103	-	0.110	-	-	0	0	-	8.000	-	8.544	-	-	0	-	0.00%
2005-01-25	0	0.103	0.103	0.105	-	-	0	0	-	8.000	8.000	8.156	-	-	0	-	15.73%
2005-01-24	0	0.089	0.084	-	-	-	0	0	-	6.913	6.524	-	-	-	0	-	0.00%
2005-01-21	0	0.089	0.082	0.105	-	-	0	0	-	6.913	6.369	8.156	-	-	0	-	0.00%
2005-01-20	0	0.089	0.088	0.089	0.090	0.090	100,000	9,000	0.0900	6.913	6.835	6.913	6.991	6.991	1,287	6.9905	-1.11%
2005-01-19	0	0.090	-	0.090	-	-	0	0	-	6.991	-	6.991	-	-	0	-	-10.89%
2005-01-18	0	0.101	0.080	0.101	0.103	0.103	40,000	4,120	0.1030	7.845	6.214	7.845	8.000	8.000	515	8.0003	6.32%
2005-01-17	0	0.095	-	0.095	-	-	0	0	-	7.379	-	7.379	-	-	0	-	-4.04%
2005-01-14	0	0.099	0.091	0.101	-	-	0	0	-	7.690	7.068	7.845	-	-	0	-	0.00%
2005-01-13	0	0.099	0.093	0.099	0.100	0.102	1,020,000	103,040	0.1010	7.690	7.224	7.690	7.767	7.923	13,132	7.8464	-6.60%
2005-01-12	0	0.106	0.100	0.108	-	-	0	0	-	8.233	7.767	8.389	-	-	0	-	0.00%
2005-01-11	0	0.106	-	0.106	-	-	0	0	-	8.233	-	8.233	-	-	0	-	0.00%
2005-01-10	0	0.106	-	0.106	-	-	0	0	-	8.233	-	8.233	-	-	0	-	-0.93%
2005-01-07	0	0.107	-	0.107	-	-	0	0	-	8.311	-	8.311	-	-	0	-	0.00%
2005-01-06	0	0.107	-	0.107	-	-	0	0	-	8.311	-	8.311	-	-	0	-	0.00%
2005-01-05	0	0.107	-	0.107	-	-	0	0	-	8.311	-	8.311	-	-	0	-	0.00%
2005-01-04	0	0.107	-	0.107	-	-	0	0	-	8.311	-	8.311	-	-	0	-	-2.73%
2005-01-03	0	0.110	0.110	-	0.092	0.092	180,000	16,560	0.0920	8.544	8.544	-	7.146	7.146	2,317	7.1459	25.00%
2004-12-31	0	0.088	0.088	-	0.088	0.088	50,000	4,400	0.0880	6.835	6.835	-	6.835	6.835	644	6.8352	-4.35%
2004-12-30	0	0.092	0.092	0.105	0.092	0.092	26,000	2,392	0.0920	7.146	7.146	8.156	7.146	7.146	335	7.1459	-12.38%
2004-12-29	0	0.105	0.105	0.108	0.090	0.096	222,000	21,300	0.0959	8.156	8.156	8.389	6.991	7.457	2,858	7.4524	3.96%
2004-12-28	0	0.101	0.087	0.101	0.101	0.101	20,000	2,020	0.1010	7.845	6.757	7.845	7.845	7.845	257	7.8449	0.00%
2004-12-24	0	0.101	0.090	0.102	0.101	0.101	100,000	10,100	0.1010	7.845	6.991	7.923	7.845	7.845	1,287	7.8449	1.00%
2004-12-23	0	0.100	0.090	0.100	0.095	0.100	440,000	42,210	0.0959	7.767	6.991	7.767	7.379	7.767	5,665	7.4513	-4.76%
2004-12-22	0	0.105	0.095	0.105	0.095	0.105	316,000	30,200	0.0956	8.156	7.379	8.156	7.379	8.156	4,068	7.4231	1.94%
2004-12-21	0	0.103	0.085	0.106	-	-	0	0	-	8.000	6.602	8.233	-	-	0	-	0.00%
2004-12-20	0	0.103	0.085	0.106	-	-	0	0	-	8.000	6.602	8.233	-	-	0	-	0.00%
2004-12-17	0	0.103	0.091	0.106	-	-	0	0	-	8.000	7.068	8.233	-	-	0	-	0.00%
2004-12-16	0	0.103	0.091	0.103	0.100	0.103	770,000	77,510	0.1007	8.000	7.068	8.000	7.767	8.000	9,913	7.8187	-1.90%
2004-12-15	0	0.105	0.105	0.106	0.090	0.090	40,000	3,600	0.0900	8.156	8.156	8.233	6.991	6.991	515	6.9905	5.00%
2004-12-14	0	0.100	0.095	0.105	-	-	0	0	-	7.767	7.379	8.156	-	-	0	-	0.00%
2004-12-13	0	0.100	0.100	0.101	-	-	0	0	-	7.767	7.767	7.845	-	-	0	-	8.70%
2004-12-10	0	0.092	0.092	0.102	0.092	0.095	860,000	79,720	0.0927	7.146	7.146	7.923	7.146	7.379	11,072	7.2001	-14.81%
2004-12-09	0	0.108	-	0.110	0.100	0.108	1,242,000	124,816	0.1005	8.389	-	8.544	7.767	8.389	15,990	7.8058	3.85%
2004-12-08	0	0.104	0.100	0.106	-	-	0	0	-	8.078	7.767	8.233	-	-	0	-	0.00%
2004-12-07	0	0.104	0.100	0.104	0.102	0.112	1,760,000	184,200	0.1047	8.078	7.767	8.078	7.923	8.699	22,659	8.1291	-5.45%
2004-12-06	0	0.110	-	0.110	0.110	0.110	100,000	11,000	0.1100	8.544	-	8.544	8.544	8.544	1,287	8.5440	-3.51%
2004-12-03	0	0.114	-	0.114	0.102	0.114	100,000	10,800	0.1080	8.855	-	8.855	7.923	8.855	1,287	8.3886	3.64%
2004-12-02	0	0.110	-	0.110	0.105	0.113	250,000	26,650	0.1066	8.544	-	8.544	8.156	8.777	3,219	8.2799	2.80%
2004-12-01	0	0.107	-	0.107	-	-	0	0	-	8.311	-	8.311	-	-	0	-	0.00%
2004-11-30	0	0.107	-	0.107	-	-	0	0	-	8.311	-	8.311	-	-	0	-	0.00%
2004-11-29	0	0.107	0.095	0.107	0.094	0.108	1,260,000	127,294	0.1010	8.311	7.379	8.311	7.301	8.389	16,222	7.8470	7.00%
2004-11-26	0	0.100	0.090	0.107	-	-	0	0	-	7.767	6.991	8.311	-	-	0	-	0.00%
2004-11-25	0	0.100	-	0.100	0.100	0.105	436,000	43,780	0.1004	7.767	-	7.767	7.767	8.156	5,613	7.7993	-9.09%
2004-11-24	0	0.110	0.102	0.112	0.104	0.114	2,146,000	230,384	0.1074	8.544	7.923	8.699	8.078	8.855	27,629	8.3385	10.00%
2004-11-23	0	0.100	0.097	0.114	0.100	0.100	58,000	5,800	0.1000	7.767	7.534	8.855	7.767	7.767	747	7.7672	0.00%
2004-11-22	0	0.100	0.092	0.100	-	-	0	0	-	7.767	7.146	7.767	-	-	0	-	-0.99%
2004-11-19	0	0.101	0.101	0.107	0.095	0.107	274,000	27,230	0.0994	7.845	7.845	8.311	7.379	8.311	3,528	7.7190	4.12%
2004-11-18	0	0.097	0.097	0.100	0.097	0.112	1,646,000	171,162	0.1040	7.534	7.534	7.767	7.534	8.699	21,192	8.0769	-3.96%
2004-11-17	0	0.101	0.100	0.101	0.101	0.105	1,372,000	140,772	0.1026	7.845	7.767	7.845	7.845	8.156	17,664	7.9695	1.00%
2004-11-16	0	0.100	0.092	0.100	-	-	0	0	-	7.767	7.146	7.767	-	-	0	-	0.00%
2004-11-15	0	0.100	0.091	0.100	0.099	0.100	20,000	1,982	0.0991	7.767	7.068	7.767	7.690	7.767	257	7.6973	3.09%
2004-11-12	0	0.097	0.090	0.097	0.092	0.099	202,000	19,154	0.0948	7.534	6.991	7.534	7.146	7.690	2,601	7.3650	7.78%
2004-11-11	0	0.090	0.098	0.099	0.090	0.098	220,000	19,960	0.0907	6.991	7.612	7.690	6.991	7.612	2,832	7.0470	-5.26%
2004-11-10	0	0.095	0.093	0.100	-	-	0	0	-	7.379	7.224	7.767	-	-	0	-	0.00%
2004-11-09	0	0.095	0.091	0.100	0.095	0.095	200,000	19,000	0.0950	7.379	7.068	7.767	7.379	7.379	2,575	7.3789	-3.06%
2004-11-08	0	0.098	0.098	0.100	-	-	0	0	-	7.612	7.612	7.767	-	-	0	-	6.52%
2004-11-05	0	0.092	0.092	0.098	0.091	0.105	4,398,000	414,554	0.0943	7.146	7.146	7.612	7.068	8.156	56,622	7.3214	-6.12%
2004-11-04	0	0.098	0.098	0.100	0.098	0.108	8,432,000	853,286	0.1012	7.612	7.612	7.767	7.612	8.389	108,559	7.8601	-6.67%
2004-11-03	0	0.105	-	0.106	-	-	0	0	-	8.156	-	8.233	-	-	0	-	0.00%
2004-11-02	0	0.105	0.105	0.108	-	-	0	0	-	8.156	8.156	8.389	-	-	0	-	5.00%
2004-11-01	0	0.100	0.094	0.100	0.100	0.108	212,000	22,304	0.1052	7.767	7.301	7.767	7.767	8.389	2,729	8.1717	0.00%
2004-10-29	0	0.100	0.090	-	-	-	0	0	-	7.767	6.991	-	-	-	0	-	0.00%
2004-10-28	0	0.100	0.092	-	-	-	0	0	-	7.767	7.146	-	-	-	0	-	0.00%
2004-10-27	0	0.100	-	-	-	-	0	0	-	7.767	-	-	-	-	0	-	0.00%
2004-10-26	0	0.100	-	0.100	0.098	0.100	452,000	44,400	0.0982	7.767	-	7.767	7.612	7.767	5,819	7.6298	7.53%
2004-10-25	0	0.093	0.091	-	-	-	0	0	-	7.224	7.068	-	-	-	0	-	0.00%
2004-10-21	0	0.093	0.093	0.100	0.093	0.094	510,000	47,730	0.0936	7.224	7.224	7.767	7.224	7.301	6,566	7.2692	1.09%
2004-10-20	0	0.092	0.092	-	0.090	0.099	1,020,000	92,336	0.0905	7.146	7.146	-	6.991	7.690	13,132	7.0313	1.10%
2004-10-19	0	0.091	0.091	0.100	-	-	0	0	-	7.068	7.068	7.767	-	-	0	-	0.00%
2004-10-18	0	0.091	0.091	-	0.090	0.090	200,000	18,000	0.0900	7.068	7.068	-	6.991	6.991	2,575	6.9905	-4.21%
2004-10-15	0	0.095	0.095	0.100	-	-	0	0	-	7.379	7.379	7.767	-	-	0	-	0.00%
2004-10-14	0	0.095	0.095	0.100	0.091	0.091	150,000	13,650	0.0910	7.379	7.379	7.767	7.068	7.068	1,931	7.0682	-5.00%
2004-10-13	0	0.100	0.091	0.100	0.100	0.100	120,000	12,000	0.1000	7.767	7.068	7.767	7.767	7.767	1,545	7.7672	0.00%
2004-10-12	0	0.100	-	0.100	0.100	0.100	200,000	20,000	0.1000	7.767	-	7.767	7.767	7.767	2,575	7.7672	2.04%
2004-10-11	0	0.098	0.093	-	-	-	0	0	-	7.612	7.224	-	-	-	0	-	0.00%
2004-10-08	0	0.098	0.096	-	0.098	0.098	150,000	14,700	0.0980	7.612	7.457	-	7.612	7.612	1,931	7.6119	-2.00%
2004-10-07	0	0.100	0.100	0.110	0.095	0.102	3,598,000	352,710	0.0980	7.767	7.767	8.544	7.379	7.923	46,323	7.6142	-1.96%
2004-10-06	0	0.102	0.100	0.102	-	-	0	0	-	7.923	7.767	7.923	-	-	0	-	-5.56%
2004-10-05	0	0.108	0.102	0.108	0.103	0.115	3,270,000	353,556	0.1081	8.389	7.923	8.389	8.000	8.932	42,100	8.3980	-1.82%
2004-10-04	0	0.110	0.102	0.118	0.100	0.110	1,752,000	183,070	0.1045	8.544	7.923	9.165	7.767	8.544	22,556	8.1161	10.00%
2004-09-30	0	0.100	0.100	0.110	0.100	0.100	300,000	30,000	0.1000	7.767	7.767	8.544	7.767	7.767	3,862	7.7672	-4.76%
2004-09-28	0	0.105	0.100	0.105	0.105	0.109	600,000	64,200	0.1070	8.156	7.767	8.156	8.156	8.466	7,725	8.3109	2.94%
2004-09-27	0	0.102	0.100	0.103	0.102	0.103	1,500,000	153,500	0.1023	7.923	7.767	8.000	7.923	8.000	19,312	7.9485	-7.27%
2004-09-24	0	0.110	0.106	0.110	0.098	0.118	6,542,000	714,552	0.1092	8.544	8.233	8.544	7.612	9.165	84,226	8.4838	4.76%
2004-09-23	0	0.105	0.099	0.105	0.095	0.110	306,000	30,352	0.0992	8.156	7.690	8.156	7.379	8.544	3,940	7.7043	7.14%
2004-09-22	0	0.098	0.095	0.098	0.095	0.100	404,000	38,496	0.0953	7.612	7.379	7.612	7.379	7.767	5,201	7.4012	1.03%
2004-09-21	0	0.097	0.095	0.097	0.095	0.100	402,000	39,008	0.0970	7.534	7.379	7.534	7.379	7.767	5,176	7.5369	5.43%
2004-09-20	0	0.092	0.090	0.100	-	-	0	0	-	7.146	6.991	7.767	-	-	0	-	0.00%
2004-09-17	0	0.092	-	0.093	-	-	0	0	-	7.146	-	7.224	-	-	0	-	0.00%
2004-09-16	0	0.092	-	0.100	-	-	0	0	-	7.146	-	7.767	-	-	0	-	0.00%
2004-09-15	0	0.092	-	0.099	-	-	0	0	-	7.146	-	7.690	-	-	0	-	0.00%
2004-09-14	0	0.092	0.085	0.098	0.080	0.092	602,000	50,184	0.0834	7.146	6.602	7.612	6.214	7.146	7,751	6.4749	15.00%
2004-09-13	0	0.080	-	-	0.080	0.080	200,000	16,000	0.0800	6.214	-	-	6.214	6.214	2,575	6.2138	-5.88%
2004-09-10	0	0.085	0.085	0.092	0.084	0.084	2,000	168	0.0840	6.602	6.602	7.146	6.524	6.524	26	6.5245	0.00%
2004-09-09	0	0.085	0.085	0.092	0.085	0.085	40,000	3,400	0.0850	6.602	6.602	7.146	6.602	6.602	515	6.6022	0.00%
2004-09-08	0	0.085	0.082	-	0.085	0.085	304,799	25,896	0.0850	6.602	6.369	-	6.602	6.602	3,924	6.5991	0.00%
2004-09-07	0	0.085	0.083	0.087	-	-	0	0	-	6.602	6.447	6.757	-	-	0	-	0.00%
2004-09-06	0	0.085	-	0.090	-	-	0	0	-	6.602	-	6.991	-	-	0	-	0.00%
2004-09-03	0	0.085	0.085	0.089	0.085	0.085	398,000	33,830	0.0850	6.602	6.602	6.913	6.602	6.602	5,124	6.6022	0.00%
2004-09-02	0	0.085	0.085	0.093	0.080	0.085	1,840,000	149,070	0.0810	6.602	6.602	7.224	6.214	6.602	23,689	6.2927	3.66%
2004-09-01	0	0.082	0.081	0.090	-	-	0	0	-	6.369	6.291	6.991	-	-	0	-	0.00%
2004-08-31	0	0.082	0.078	-	-	-	0	0	-	6.369	6.058	-	-	-	0	-	0.00%
2004-08-30	0	0.082	0.082	-	-	-	0	0	-	6.369	6.369	-	-	-	0	-	0.00%
2004-08-27	0	0.082	0.082	0.097	0.082	0.082	50,000	4,100	0.0820	6.369	6.369	7.534	6.369	6.369	644	6.3691	-7.87%
2004-08-26	0	0.089	0.081	0.095	-	-	0	0	-	6.913	6.291	7.379	-	-	0	-	0.00%
2004-08-25	0	0.089	0.081	0.095	-	-	0	0	-	6.913	6.291	7.379	-	-	0	-	0.00%
2004-08-24	0	0.089	0.079	0.095	-	-	0	0	-	6.913	6.136	7.379	-	-	0	-	0.00%
2004-08-23	0	0.089	0.076	0.089	-	-	0	0	-	6.913	5.903	6.913	-	-	0	-	0.00%
2004-08-20	0	0.089	0.081	0.089	0.089	0.089	30,000	2,670	0.0890	6.913	6.291	6.913	6.913	6.913	386	6.9128	0.00%
2004-08-19	0	0.089	0.079	0.089	0.080	0.089	700,000	58,950	0.0842	6.913	6.136	6.913	6.214	6.913	9,012	6.5411	5.95%
2004-08-18	0	0.084	0.075	0.090	-	-	0	0	-	6.524	5.825	6.991	-	-	0	-	0.00%
2004-08-17	0	0.084	-	0.084	0.084	0.084	2,000	168	0.0840	6.524	-	6.524	6.524	6.524	26	6.5245	0.00%
2004-08-16	0	0.084	0.077	0.084	0.077	0.084	82,000	6,328	0.0772	6.524	5.981	6.524	5.981	6.524	1,056	5.9940	9.09%
2004-08-13	0	0.077	0.077	0.084	0.077	0.078	100,000	7,724	0.0772	5.981	5.981	6.524	5.981	6.058	1,287	5.9994	-9.41%
2004-08-12	0	0.085	0.077	0.085	-	-	0	0	-	6.602	5.981	6.602	-	-	0	-	0.00%
2004-08-11	0	0.085	0.078	0.085	0.085	0.085	200,000	17,000	0.0850	6.602	6.058	6.602	6.602	6.602	2,575	6.6022	0.00%
2004-08-10	0	0.085	0.076	0.090	0.085	0.085	200,000	17,000	0.0850	6.602	5.903	6.991	6.602	6.602	2,575	6.6022	2.41%
2004-08-09	0	0.083	-	0.088	-	-	20,000	1,560	0.0780	6.447	-	6.835	-	-	257	6.0584	0.00%
2004-08-06	0	0.083	0.078	0.085	-	-	0	0	-	6.447	6.058	6.602	-	-	0	-	0.00%
2004-08-05	0	0.083	0.079	0.087	-	-	0	0	-	6.447	6.136	6.757	-	-	0	-	0.00%
2004-08-04	0	0.083	0.078	0.085	0.077	0.083	1,080,000	84,340	0.0781	6.447	6.058	6.602	5.981	6.447	13,905	6.0656	7.79%
2004-08-03	0	0.077	0.077	0.082	0.076	0.076	1,350,000	102,600	0.0760	5.981	5.981	6.369	5.903	5.903	17,381	5.9031	-1.28%
2004-08-02	0	0.078	0.078	0.088	0.077	0.078	2,140,000	165,780	0.0775	6.058	6.058	6.835	5.981	6.058	27,552	6.0171	-3.70%
2004-07-30	0	0.081	0.080	0.085	0.080	0.085	1,340,000	109,830	0.0820	6.291	6.214	6.602	6.214	6.602	17,252	6.3662	1.25%
2004-07-29	0	0.080	0.080	0.085	0.080	0.095	2,154,000	179,560	0.0834	6.214	6.214	6.602	6.214	7.379	27,732	6.4749	-9.09%
2004-07-28	0	0.088	0.088	0.095	0.085	0.135	4,682,000	431,790	0.0922	6.835	6.835	7.379	6.602	10.49	60,279	7.1632	-31.25%
2004-07-27	0	0.128	0.122	0.128	0.111	0.130	1,794,000	216,888	0.1209	9.942	9.476	9.942	8.622	10.10	23,097	9.3903	16.36%
2004-07-26	0	0.110	0.110	0.118	-	-	0	0	-	8.544	8.544	9.165	-	-	0	-	3.77%
2004-07-23	0	0.106	-	0.114	-	-	0	0	-	8.233	-	8.855	-	-	0	-	0.00%
2004-07-22	0	0.106	0.106	0.120	0.106	0.106	200,000	21,200	0.1060	8.233	8.233	9.321	8.233	8.233	2,575	8.2333	0.00%
2004-07-21	0	0.106	0.106	-	0.106	0.106	300,000	31,800	0.1060	8.233	8.233	-	8.233	8.233	3,862	8.2333	0.00%
2004-07-20	0	0.106	0.104	0.120	0.105	0.106	650,000	68,650	0.1056	8.233	8.078	9.321	8.156	8.233	8,368	8.2034	4.95%
2004-07-19	0	0.101	-	-	-	-	0	0	-	7.845	-	-	-	-	0	-	0.00%
2004-07-16	0	0.101	-	-	-	-	0	0	-	7.845	-	-	-	-	0	-	0.00%
2004-07-15	0	0.101	-	-	-	-	0	0	-	7.845	-	-	-	-	0	-	0.00%
2004-07-14	0	0.101	0.101	0.117	0.101	0.101	50,000	5,050	0.1010	7.845	7.845	9.088	7.845	7.845	644	7.8449	-7.34%
2004-07-13	0	0.109	-	-	-	-	0	0	-	8.466	-	-	-	-	0	-	0.00%
2004-07-12	0	0.109	-	-	-	-	0	0	-	8.466	-	-	-	-	0	-	0.00%
2004-07-09	0	0.109	0.101	-	-	-	0	0	-	8.466	7.845	-	-	-	0	-	0.00%
2004-07-08	0	0.109	-	0.117	-	-	0	0	-	8.466	-	9.088	-	-	0	-	0.00%
2004-07-07	0	0.109	0.101	-	-	-	0	0	-	8.466	7.845	-	-	-	0	-	0.00%
2004-07-06	0	0.109	-	-	-	-	0	0	-	8.466	-	-	-	-	0	-	0.00%
2004-07-05	0	0.109	0.106	-	-	-	0	0	-	8.466	8.233	-	-	-	0	-	0.00%
2004-07-02	0	0.109	0.108	0.116	0.109	0.109	100,000	10,900	0.1090	8.466	8.389	9.010	8.466	8.466	1,287	8.4663	0.93%
2004-06-30	0	0.108	0.103	-	-	-	0	0	-	8.389	8.000	-	-	-	0	-	0.00%
2004-06-29	0	0.108	0.103	0.116	-	-	0	0	-	8.389	8.000	9.010	-	-	0	-	0.00%
2004-06-28	0	0.108	0.106	0.116	0.108	0.108	100,000	10,800	0.1080	8.389	8.233	9.010	8.389	8.389	1,287	8.3886	8.00%
2004-06-25	0	0.100	0.092	-	-	-	0	0	-	7.767	7.146	-	-	-	0	-	0.00%
2004-06-24	0	0.100	0.100	-	-	-	0	0	-	7.767	7.767	-	-	-	0	-	0.00%
2004-06-23	0	0.100	0.100	-	0.100	0.100	200,000	20,000	0.1000	7.767	7.767	-	7.767	7.767	2,575	7.7672	-20.00%
2004-06-21	0	0.125	-	0.133	-	-	0	0	-	9.709	-	10.33	-	-	0	-	0.00%
2004-06-18	0	0.125	0.110	0.133	-	-	0	0	-	9.709	8.544	10.33	-	-	0	-	0.00%
2004-06-17	0	0.125	-	0.125	-	-	0	0	-	9.709	-	9.709	-	-	0	-	0.00%
2004-06-16	0	0.125	0.100	0.125	-	-	0	0	-	9.709	7.767	9.709	-	-	0	-	0.00%
2004-06-15	0	0.125	0.091	0.133	-	-	0	0	-	9.709	7.068	10.33	-	-	0	-	0.00%
2004-06-14	0	0.125	0.095	-	-	-	0	0	-	9.709	7.379	-	-	-	0	-	0.00%
2004-06-11	0	0.125	0.090	0.133	-	-	0	0	-	9.709	6.991	10.33	-	-	0	-	0.00%
2004-06-10	0	0.125	-	0.133	-	-	0	0	-	9.709	-	10.33	-	-	0	-	0.00%
2004-06-09	0	0.125	0.101	0.125	-	-	0	0	-	9.709	7.845	9.709	-	-	0	-	0.00%
2004-06-08	0	0.125	0.090	0.133	-	-	200,000	25,000	0.1250	9.709	6.991	10.33	-	-	2,575	9.7091	0.00%
2004-06-07	0	0.125	0.090	0.133	-	-	0	0	-	9.709	6.991	10.33	-	-	0	-	0.00%
2004-06-04	0	0.125	-	0.125	0.128	0.128	50,000	6,400	0.1280	9.709	-	9.709	9.942	9.942	644	9.9421	4.17%
2004-06-03	0	0.120	0.110	0.120	0.102	0.120	730,000	78,176	0.1071	9.321	8.544	9.321	7.923	9.321	9,398	8.3180	1.69%
2004-06-02	0	0.118	-	0.126	0.118	0.118	100,000	11,800	0.1180	9.165	-	9.787	9.165	9.165	1,287	9.1653	7.27%
2004-06-01	0	0.110	-	0.113	0.110	0.116	120,000	13,420	0.1118	8.544	-	8.777	8.544	9.010	1,545	8.6864	-4.35%
2004-05-31	0	0.115	0.111	0.118	-	-	0	0	-	8.932	8.622	9.165	-	-	0	-	0.00%
2004-05-28	0	0.115	0.110	0.118	0.109	0.115	500,000	56,600	0.1132	8.932	8.544	9.165	8.466	8.932	6,437	8.7925	6.48%
2004-05-27	0	0.108	0.100	-	0.108	0.108	100,000	10,800	0.1080	8.389	7.767	-	8.389	8.389	1,287	8.3886	8.00%
2004-05-25	0	0.100	0.096	-	-	-	0	0	-	7.767	7.457	-	-	-	0	-	0.00%
2004-05-24	0	0.100	0.097	-	0.095	0.100	550,000	54,450	0.0990	7.767	7.534	-	7.379	7.767	7,081	7.6896	9.89%
2004-05-21	0	0.091	0.091	0.095	0.090	0.090	1,100,000	99,000	0.0900	7.068	7.068	7.379	6.991	6.991	14,162	6.9905	7.06%
2004-05-20	0	0.085	0.084	-	0.085	0.085	1,140,000	96,900	0.0850	6.602	6.524	-	6.602	6.602	14,677	6.6022	-4.49%
2004-05-19	0	0.089	0.089	0.100	0.088	0.088	20,000	1,760	0.0880	6.913	6.913	7.767	6.835	6.835	257	6.8352	-6.32%
2004-05-18	0	0.095	0.094	0.100	-	-	0	0	-	7.379	7.301	7.767	-	-	0	-	0.00%
2004-05-17	0	0.095	0.086	0.102	0.090	0.103	1,670,000	163,650	0.0980	7.379	6.680	7.923	6.991	8.000	21,501	7.6114	-7.77%
2004-05-14	0	0.103	0.103	-	0.103	0.108	2,140,000	221,020	0.1033	8.000	8.000	-	8.000	8.389	27,552	8.0220	0.00%
2004-05-13	0	0.103	0.103	0.108	0.103	0.105	250,000	25,850	0.1034	8.000	8.000	8.389	8.000	8.156	3,219	8.0313	-1.90%
2004-05-12	0	0.105	0.103	0.115	0.100	0.120	4,032,000	425,352	0.1055	8.156	8.000	8.932	7.767	9.321	51,910	8.1940	-17.32%
2004-05-11	0	0.127	0.120	0.140	0.127	0.127	162,000	20,574	0.1270	9.864	9.321	10.87	9.864	9.864	2,086	9.8644	-5.93%
2004-05-10	0	0.135	-	-	-	-	0	0	-	10.49	-	-	-	-	0	-	0.00%
2004-05-07	0	0.135	-	-	-	-	0	0	-	10.49	-	-	-	-	0	-	0.00%
2004-05-06	0	0.135	0.100	-	-	-	0	0	-	10.49	7.767	-	-	-	0	-	0.00%
2004-05-05	0	0.135	-	-	-	-	0	0	-	10.49	-	-	-	-	0	-	0.00%
2004-05-04	0	0.135	-	0.135	-	-	0	0	-	10.49	-	10.49	-	-	0	-	-2.88%
2004-05-03	0	0.139	0.101	-	-	-	0	0	-	10.80	7.845	-	-	-	0	-	0.00%
2004-04-30	0	0.139	-	0.140	-	-	0	0	-	10.80	-	10.87	-	-	0	-	0.00%
2004-04-29	0	0.139	-	0.139	-	-	0	0	-	10.80	-	10.80	-	-	0	-	-0.71%
2004-04-28	0	0.140	-	0.140	-	-	0	0	-	10.87	-	10.87	-	-	0	-	0.00%
2004-04-27	0	0.140	0.115	0.140	-	-	0	0	-	10.87	8.932	10.87	-	-	0	-	0.00%
2004-04-26	0	0.140	0.132	0.140	0.140	0.140	10,000	1,400	0.1400	10.87	10.25	10.87	10.87	10.87	129	10.874	7.69%
2004-04-23	0	0.130	0.122	0.130	0.130	0.130	14,000	1,820	0.1300	10.10	9.476	10.10	10.10	10.10	180	10.097	15.04%
2004-04-22	0	0.113	0.112	0.130	0.110	0.130	2,410,000	282,674	0.1173	8.777	8.699	10.10	8.544	10.10	31,028	9.1104	-13.08%
2004-04-21	0	0.130	0.130	0.132	0.130	0.132	700,000	91,900	0.1313	10.10	10.10	10.25	10.10	10.25	9,012	10.197	-1.52%
2004-04-20	0	0.132	-	0.140	0.132	0.140	352,000	48,480	0.1377	10.25	-	10.87	10.25	10.87	4,532	10.698	-5.71%
2004-04-19	0	0.140	0.132	0.140	-	-	0	0	-	10.87	10.25	10.87	-	-	0	-	0.00%
2004-04-16	0	0.140	0.138	0.140	0.139	0.140	814,000	113,460	0.1394	10.87	10.72	10.87	10.80	10.87	10,480	10.826	0.00%
2004-04-15	0	0.140	0.133	0.140	0.140	0.140	40,000	5,600	0.1400	10.87	10.33	10.87	10.87	10.87	515	10.874	0.00%
2004-04-14	0	0.140	0.133	0.150	0.140	0.140	236,000	33,040	0.1400	10.87	10.33	11.65	10.87	10.87	3,038	10.874	0.00%
2004-04-13	0	0.140	0.140	0.145	0.140	0.141	250,000	35,150	0.1406	10.87	10.87	11.26	10.87	10.95	3,219	10.921	-3.45%
2004-04-08	0	0.145	0.140	0.145	0.145	0.145	250,000	36,250	0.1450	11.26	10.87	11.26	11.26	11.26	3,219	11.262	-2.03%
2004-04-07	0	0.148	0.142	0.148	0.142	0.148	550,000	78,124	0.1420	11.50	11.03	11.50	11.03	11.50	7,081	11.033	0.00%
2004-04-06	0	0.148	0.142	0.150	0.148	0.148	50,000	7,400	0.1480	11.50	11.03	11.65	11.50	11.50	644	11.496	0.00%
2004-04-02	0	0.148	0.148	0.152	0.138	0.152	1,930,000	276,300	0.1432	11.50	11.50	11.81	10.72	11.81	24,848	11.120	-7.50%
2004-04-01	0	0.160	-	0.160	0.160	0.160	20,000	3,200	0.1600	12.43	-	12.43	12.43	12.43	257	12.428	1.27%
2004-03-31	0	0.158	0.150	0.158	-	-	0	0	-	12.27	11.65	12.27	-	-	0	-	-1.25%
2004-03-30	0	0.160	0.152	0.160	0.160	0.160	500,000	80,000	0.1600	12.43	11.81	12.43	12.43	12.43	6,437	12.428	0.00%
2004-03-29	0	0.160	-	0.160	-	-	0	0	-	12.43	-	12.43	-	-	0	-	-0.62%
2004-03-26	0	0.161	0.155	0.161	0.155	0.162	530,000	84,010	0.1585	12.51	12.04	12.51	12.04	12.58	6,824	12.312	0.63%
2004-03-25	0	0.160	0.151	0.160	0.152	0.160	220,000	33,600	0.1527	12.43	11.73	12.43	11.81	12.43	2,832	11.863	0.00%
2004-03-24	0	0.160	0.155	0.165	-	-	0	0	-	12.43	12.04	12.82	-	-	0	-	0.00%
2004-03-23	0	0.160	0.150	0.160	0.160	0.160	30,000	4,800	0.1600	12.43	11.65	12.43	12.43	12.43	386	12.428	2.56%
2004-03-22	0	0.156	0.152	-	-	-	0	0	-	12.12	11.81	-	-	-	0	-	0.00%
2004-03-19	0	0.156	0.153	0.161	0.153	0.157	1,660,000	258,540	0.1557	12.12	11.88	12.51	11.88	12.19	21,372	12.097	-4.29%
2004-03-18	0	0.163	0.156	-	0.163	0.163	190,000	30,970	0.1630	12.66	12.12	-	12.66	12.66	2,446	12.661	0.62%
2004-03-17	0	0.162	0.159	0.162	0.161	0.162	120,000	19,420	0.1618	12.58	12.35	12.58	12.51	12.58	1,545	12.570	-0.61%
2004-03-16	0	0.163	0.160	0.163	0.159	0.163	1,000,000	162,800	0.1628	12.66	12.43	12.66	12.35	12.66	12,875	12.645	-0.61%
2004-03-15	0	0.164	0.161	0.166	0.158	0.166	322,000	52,132	0.1619	12.74	12.51	12.89	12.27	12.89	4,146	12.575	2.50%
2004-03-12	0	0.160	0.160	0.168	0.160	0.166	340,000	54,700	0.1609	12.43	12.43	13.05	12.43	12.89	4,377	12.496	-5.88%
2004-03-11	0	0.170	0.156	0.172	-	-	0	0	-	13.20	12.12	13.36	-	-	0	-	0.00%
2004-03-10	0	0.170	-	-	-	-	0	0	-	13.20	-	-	-	-	0	-	0.00%
2004-03-09	0	0.170	0.160	-	0.170	0.170	20,000	3,400	0.1700	13.20	12.43	-	13.20	13.20	257	13.204	4.29%
2004-03-08	0	0.163	0.163	-	0.163	0.163	150,000	24,450	0.1630	12.66	12.66	-	12.66	12.66	1,931	12.661	0.00%
2004-03-05	0	0.163	0.163	-	0.161	0.163	360,000	58,260	0.1618	12.66	12.66	-	12.51	12.66	4,635	12.570	0.00%
2004-03-04	0	0.163	0.163	0.182	0.163	0.168	190,000	31,720	0.1669	12.66	12.66	14.14	12.66	13.05	2,446	12.967	-5.23%
2004-03-03	0	0.172	0.165	-	0.164	0.172	1,850,000	314,010	0.1697	13.36	12.82	-	12.74	13.36	23,818	13.184	-1.15%
2004-03-02	0	0.174	0.174	0.180	0.174	0.180	506,000	89,856	0.1776	13.51	13.51	13.98	13.51	13.98	6,515	13.793	-4.40%
2004-03-01	0	0.182	0.180	0.182	0.175	0.184	180,000	32,400	0.1800	14.14	13.98	14.14	13.59	14.29	2,317	13.981	1.11%
2004-02-27	0	0.180	0.180	0.190	0.180	0.180	625,655	112,585	0.1799	13.98	13.98	14.76	13.98	13.98	8,055	13.977	-3.23%
2004-02-26	0	0.186	0.190	-	0.179	0.186	280,000	50,680	0.1810	14.45	14.76	-	13.90	14.45	3,605	14.059	3.33%
2004-02-25	0	0.180	0.180	0.198	0.180	0.190	650,000	120,116	0.1848	13.98	13.98	15.38	13.98	14.76	8,368	14.353	-4.76%
2004-02-24	0	0.189	0.183	0.189	0.188	0.189	428,000	80,592	0.1883	14.68	14.21	14.68	14.60	14.68	5,510	14.626	0.53%
2004-02-23	0	0.188	0.182	0.195	0.181	0.188	200,000	36,900	0.1845	14.60	14.14	15.15	14.06	14.60	2,575	14.331	0.00%
2004-02-20	0	0.188	0.188	-	0.183	0.185	430,000	79,250	0.1843	14.60	14.60	-	14.21	14.37	5,536	14.315	0.00%
2004-02-19	0	0.188	0.185	0.191	0.188	0.195	210,000	40,050	0.1907	14.60	14.37	14.84	14.60	15.15	2,704	14.813	-4.08%
2004-02-18	0	0.196	0.193	0.198	0.194	0.206	3,898,000	779,942	0.2001	15.22	14.99	15.38	15.07	16.00	50,185	15.541	-3.45%
2004-02-17	0	0.203	0.201	0.203	0.185	0.208	4,144,000	814,700	0.1966	15.77	15.61	15.77	14.37	16.16	53,352	15.270	6.84%
2004-02-16	0	0.190	0.190	0.192	0.168	0.190	1,318,000	238,804	0.1812	14.76	14.76	14.91	13.05	14.76	16,969	14.073	11.76%
2004-02-13	0	0.170	0.165	0.170	0.165	0.170	412,000	68,740	0.1668	13.20	12.82	13.20	12.82	13.20	5,304	12.959	2.41%
2004-02-12	0	0.166	0.166	0.170	0.165	0.165	500,000	82,500	0.1650	12.89	12.89	13.20	12.82	12.82	6,437	12.816	-1.19%
2004-02-11	0	0.168	0.168	0.173	0.165	0.175	826,000	140,624	0.1702	13.05	13.05	13.44	12.82	13.59	10,634	13.223	-1.18%
2004-02-10	0	0.170	0.170	0.176	0.160	0.170	840,000	137,112	0.1632	13.20	13.20	13.67	12.43	13.20	10,815	12.678	0.59%
2004-02-09	0	0.169	0.169	0.170	0.169	0.169	720,000	121,680	0.1690	13.13	13.13	13.20	13.13	13.13	9,270	13.127	1.20%
2004-02-06	0	0.167	0.155	0.167	0.165	0.167	450,000	74,950	0.1666	12.97	12.04	12.97	12.82	12.97	5,794	12.937	5.03%
2004-02-05	0	0.159	0.154	0.160	0.159	0.160	500,000	79,800	0.1596	12.35	11.96	12.43	12.35	12.43	6,437	12.397	-4.79%
2004-02-04	0	0.167	0.165	0.168	0.156	0.175	3,808,000	634,226	0.1666	12.97	12.82	13.05	12.12	13.59	49,026	12.936	9.87%
2004-02-03	0	0.152	0.152	0.160	0.150	0.152	2,222,000	336,918	0.1516	11.81	11.81	12.43	11.65	11.81	28,607	11.777	-1.94%
2004-02-02	0	0.155	0.155	-	0.150	0.155	238,000	36,400	0.1529	12.04	12.04	-	11.65	12.04	3,064	11.879	-0.64%
2004-01-30	0	0.156	-	0.161	0.156	0.161	1,250,000	199,816	0.1599	12.12	-	12.51	12.12	12.51	16,093	12.416	-6.02%
2004-01-29	0	0.166	0.156	0.166	0.157	0.166	450,000	71,060	0.1579	12.89	12.12	12.89	12.19	12.89	5,794	12.265	5.06%
2004-01-28	0	0.158	0.158	0.162	0.158	0.166	846,000	136,476	0.1613	12.27	12.27	12.58	12.27	12.89	10,892	12.530	-5.39%
2004-01-27	0	0.167	0.167	0.172	0.166	0.174	220,000	37,082	0.1686	12.97	12.97	13.36	12.89	13.51	2,832	13.092	-4.02%
2004-01-26	0	0.174	0.165	0.174	0.172	0.176	1,130,000	196,320	0.1737	13.51	12.82	13.51	13.36	13.67	14,548	13.494	1.16%
2004-01-21	0	0.172	0.172	0.177	0.172	0.180	540,000	95,900	0.1776	13.36	13.36	13.75	13.36	13.98	6,952	13.794	-4.44%
2004-01-20	0	0.180	0.180	0.182	0.178	0.183	3,320,000	599,660	0.1806	13.98	13.98	14.14	13.83	14.21	42,744	14.029	1.12%
2004-01-19	0	0.178	0.170	0.178	0.157	0.178	4,370,000	754,480	0.1726	13.83	13.20	13.83	12.19	13.83	56,262	13.410	20.27%
2004-01-16	0	0.148	0.148	0.154	0.147	0.150	640,000	95,300	0.1489	11.50	11.50	11.96	11.42	11.65	8,240	11.566	-0.67%
2004-01-15	0	0.149	0.145	0.150	0.143	0.150	290,000	42,756	0.1474	11.57	11.26	11.65	11.11	11.65	3,734	11.452	5.67%
2004-01-14	0	0.141	0.141	0.149	0.140	0.145	482,000	68,520	0.1422	10.95	10.95	11.57	10.87	11.26	6,206	11.042	-2.76%
2004-01-13	0	0.145	0.134	0.145	0.135	0.146	2,078,000	292,860	0.1409	11.26	10.41	11.26	10.49	11.34	26,753	10.947	5.07%
2004-01-12	0	0.138	0.129	0.140	0.130	0.138	1,560,000	208,846	0.1339	10.72	10.02	10.87	10.10	10.72	20,084	10.398	1.47%
2004-01-09	0	0.136	0.128	0.144	-	-	0	0	-	10.56	9.942	11.18	-	-	0	-	0.00%
2004-01-08	0	0.136	0.136	0.148	0.133	0.148	700,000	98,760	0.1411	10.56	10.56	11.50	10.33	11.50	9,012	10.958	-4.23%
2004-01-07	0	0.142	0.140	0.142	0.139	0.175	788,000	121,290	0.1539	11.03	10.87	11.03	10.80	13.59	10,145	11.955	-5.96%
2004-01-06	0	0.151	0.128	0.151	0.128	0.158	2,442,000	321,766	0.1318	11.73	9.942	11.73	9.942	12.27	31,440	10.234	12.69%
2004-01-05	0	0.134	0.134	0.135	0.122	0.135	960,000	124,840	0.1300	10.41	10.41	10.49	9.476	10.49	12,360	10.101	5.51%
2004-01-02	0	0.127	0.126	0.133	0.122	0.134	1,780,000	230,894	0.1297	9.864	9.787	10.33	9.476	10.41	22,917	10.075	-5.22%
2003-12-31	0	0.134	0.134	0.135	0.126	0.148	1,116,000	146,116	0.1309	10.41	10.41	10.49	9.787	11.50	14,368	10.170	4.69%
2003-12-30	0	0.128	0.125	0.129	0.110	0.132	3,792,000	462,598	0.1220	9.942	9.709	10.02	8.544	10.25	48,820	9.4755	26.73%
2003-12-29	0	0.101	0.101	0.110	0.101	0.105	200,000	20,600	0.1030	7.845	7.845	8.544	7.845	8.156	2,575	8.0003	-9.01%
2003-12-24	0	0.111	0.101	0.115	-	-	0	0	-	8.622	7.845	8.932	-	-	0	-	0.00%
2003-12-23	0	0.111	0.103	0.111	0.101	0.114	1,916,000	205,470	0.1072	8.622	8.000	8.622	7.845	8.855	24,668	8.3295	-2.63%
2003-12-22	0	0.114	0.114	0.118	0.106	0.116	1,336,000	148,036	0.1108	8.855	8.855	9.165	8.233	9.010	17,200	8.6065	2.70%
2003-12-19	0	0.111	0.105	0.111	0.110	0.111	546,000	60,566	0.1109	8.622	8.156	8.622	8.544	8.622	7,030	8.6159	0.00%
2003-12-18	0	0.111	0.106	0.111	0.110	0.111	364,000	40,354	0.1109	8.622	8.233	8.622	8.544	8.622	4,686	8.6110	1.83%
2003-12-17	0	0.109	0.109	0.115	0.109	0.109	96,000	10,464	0.1090	8.466	8.466	8.932	8.466	8.466	1,236	8.4663	7.92%
2003-12-16	0	0.101	0.101	0.108	-	-	0	0	-	7.845	7.845	8.389	-	-	0	-	1.00%
2003-12-15	0	0.100	-	0.105	0.100	0.106	700,000	72,200	0.1031	7.767	-	8.156	7.767	8.233	9,012	8.0114	0.00%
2003-12-12	0	0.100	0.100	-	0.100	0.100	84,000	8,400	0.1000	7.767	7.767	-	7.767	7.767	1,081	7.7672	0.00%
2003-12-11	0	0.100	0.100	0.116	0.100	0.105	208,000	21,830	0.1050	7.767	7.767	9.010	7.767	8.156	2,678	8.1519	-3.85%
2003-12-10	0	0.104	0.100	0.105	0.102	0.104	590,345	60,851	0.1031	8.078	7.767	8.156	7.923	8.078	7,600	8.0062	1.96%
2003-12-09	0	0.102	0.100	0.104	0.102	0.104	800,000	82,200	0.1028	7.923	7.767	8.078	7.923	8.078	10,300	7.9808	2.00%
2003-12-08	0	0.100	0.100	-	0.100	0.100	50,000	5,000	0.1000	7.767	7.767	-	7.767	7.767	644	7.7672	-1.96%
2003-12-05	0	0.102	0.102	0.110	0.102	0.108	760,000	81,684	0.1075	7.923	7.923	8.544	7.923	8.389	9,785	8.3481	-7.27%
2003-12-04	0	0.110	0.109	0.110	0.110	0.110	200,000	22,000	0.1100	8.544	8.466	8.544	8.544	8.544	2,575	8.5440	0.92%
2003-12-03	0	0.109	0.109	0.115	0.109	0.109	60,000	6,540	0.1090	8.466	8.466	8.932	8.466	8.466	772	8.4663	0.00%
2003-12-02	0	0.109	0.109	0.116	0.108	0.108	692,000	74,736	0.1080	8.466	8.466	9.010	8.389	8.389	8,909	8.3886	0.93%
2003-12-01	0	0.108	0.108	0.116	-	-	0	0	-	8.389	8.389	9.010	-	-	0	-	0.00%
2003-11-28	0	0.108	0.100	0.116	-	-	0	0	-	8.389	7.767	9.010	-	-	0	-	0.00%
2003-11-27	0	0.108	-	0.108	0.108	0.108	20,000	2,160	0.1080	8.389	-	8.389	8.389	8.389	257	8.3886	8.00%
2003-11-26	0	0.100	0.092	-	-	-	0	0	-	7.767	7.146	-	-	-	0	-	0.00%
2003-11-25	0	0.100	0.095	-	0.100	0.100	100,000	10,000	0.1000	7.767	7.379	-	7.767	7.767	1,287	7.7672	0.00%
2003-11-24	0	0.100	-	-	-	-	0	0	-	7.767	-	-	-	-	0	-	0.00%
2003-11-21	0	0.100	0.097	-	-	-	0	0	-	7.767	7.534	-	-	-	0	-	0.00%
2003-11-20	0	0.100	-	-	-	-	0	0	-	7.767	-	-	-	-	0	-	0.00%
2003-11-19	0	0.100	-	-	-	-	0	0	-	7.767	-	-	-	-	0	-	0.00%
2003-11-18	0	0.100	0.092	-	-	-	0	0	-	7.767	7.146	-	-	-	0	-	0.00%
2003-11-17	0	0.100	0.092	-	-	-	0	0	-	7.767	7.146	-	-	-	0	-	0.00%
2003-11-14	0	0.100	0.096	-	-	-	0	0	-	7.767	7.457	-	-	-	0	-	0.00%
2003-11-13	0	0.100	0.092	-	-	-	0	0	-	7.767	7.146	-	-	-	0	-	0.00%
2003-11-12	0	0.100	0.100	-	0.100	0.100	294,000	29,400	0.1000	7.767	7.767	-	7.767	7.767	3,785	7.7672	-7.41%
2003-11-11	0	0.108	-	0.110	-	-	0	0	-	8.389	-	8.544	-	-	0	-	0.00%
2003-11-10	0	0.108	0.100	0.108	0.108	0.108	2,000	216	0.1080	8.389	7.767	8.389	8.389	8.389	26	8.3886	0.00%
2003-11-07	0	0.108	0.100	0.110	-	-	0	0	-	8.389	7.767	8.544	-	-	0	-	0.00%
2003-11-06	0	0.108	-	0.108	0.108	0.108	4,100,000	442,800	0.1080	8.389	-	8.389	8.389	8.389	52,786	8.3886	-6.90%
2003-11-05	0	0.116	-	-	-	-	0	0	-	9.010	-	-	-	-	0	-	0.00%
2003-11-04	0	0.116	0.100	0.116	0.101	0.116	151,008	16,081	0.1065	9.010	7.767	9.010	7.845	9.010	1,944	8.2714	16.00%
2003-11-03	0	0.100	0.080	0.108	0.100	0.100	108,000	10,800	0.1000	7.767	6.214	8.389	7.767	7.767	1,390	7.7672	0.00%
2003-10-31	0	0.100	-	-	-	-	0	0	-	7.767	-	-	-	-	0	-	0.00%
2003-10-30	0	0.100	0.096	0.106	0.100	0.100	300,000	30,000	0.1000	7.767	7.457	8.233	7.767	7.767	3,862	7.7672	-3.85%
2003-10-29	0	0.104	0.097	-	-	-	0	0	-	8.078	7.534	-	-	-	0	-	0.00%
2003-10-28	0	0.104	0.104	0.108	0.100	0.104	230,000	23,840	0.1037	8.078	8.078	8.389	7.767	8.078	2,961	8.0509	4.00%
2003-10-27	0	0.100	-	0.108	-	-	0	0	-	7.767	-	8.389	-	-	0	-	0.00%
2003-10-24	0	0.100	0.095	0.104	0.100	0.100	100,000	10,000	0.1000	7.767	7.379	8.078	7.767	7.767	1,287	7.7672	4.17%
2003-10-23	0	0.096	0.096	0.110	0.096	0.100	370,000	36,720	0.0992	7.457	7.457	8.544	7.457	7.767	4,764	7.7085	-5.88%
2003-10-22	0	0.102	0.102	0.105	0.100	0.101	384,000	38,450	0.1001	7.923	7.923	8.156	7.767	7.845	4,944	7.7774	0.00%
2003-10-21	0	0.102	-	0.107	-	-	0	0	-	7.923	-	8.311	-	-	0	-	0.00%
2003-10-20	0	0.102	0.101	0.107	0.100	0.108	916,000	94,462	0.1031	7.923	7.845	8.311	7.767	8.389	11,793	8.0099	2.00%
2003-10-17	0	0.100	0.100	0.115	0.100	0.100	180,000	18,000	0.1000	7.767	7.767	8.932	7.767	7.767	2,317	7.7672	-7.41%
2003-10-16	0	0.108	-	0.115	-	-	0	0	-	8.389	-	8.932	-	-	0	-	0.00%
2003-10-15	0	0.108	0.092	0.108	0.108	0.108	100,000	10,800	0.1080	8.389	7.146	8.389	8.389	8.389	1,287	8.3886	8.00%
2003-10-14	0	0.100	0.092	0.108	-	-	0	0	-	7.767	7.146	8.389	-	-	0	-	0.00%
2003-10-13	0	0.100	0.100	-	0.100	0.100	80,000	8,000	0.1000	7.767	7.767	-	7.767	7.767	1,030	7.7672	0.00%
2003-10-10	0	0.100	0.095	0.108	-	-	0	0	-	7.767	7.379	8.389	-	-	0	-	0.00%
2003-10-09	0	0.100	0.092	-	0.100	0.100	100,000	10,000	0.1000	7.767	7.146	-	7.767	7.767	1,287	7.7672	-2.91%
2003-10-08	0	0.103	0.096	0.110	0.103	0.110	520,000	54,500	0.1048	8.000	7.457	8.544	8.000	8.544	6,695	8.1407	-8.85%
2003-10-07	0	0.113	0.113	-	0.109	0.110	140,000	15,310	0.1094	8.777	8.777	-	8.466	8.544	1,802	8.4940	2.73%
2003-10-06	0	0.110	0.102	0.118	-	-	0	0	-	8.544	7.923	9.165	-	-	0	-	0.00%
2003-10-03	0	0.110	0.110	0.120	0.110	0.120	510,000	58,600	0.1149	8.544	8.544	9.321	8.544	9.321	6,566	8.9247	0.00%
2003-10-02	0	0.110	0.100	0.120	-	-	0	0	-	8.544	7.767	9.321	-	-	0	-	0.00%
2003-09-30	0	0.110	0.102	0.124	0.110	0.110	50,000	5,500	0.1100	8.544	7.923	9.631	8.544	8.544	644	8.5440	4.76%
2003-09-29	0	0.105	0.105	0.115	0.101	0.126	1,418,000	154,100	0.1087	8.156	8.156	8.932	7.845	9.787	18,256	8.4410	-16.67%
2003-09-26	0	0.126	0.126	0.127	0.088	0.128	1,100,000	115,312	0.1048	9.787	9.787	9.864	6.835	9.942	14,162	8.1423	40.00%
2003-09-25	0	0.090	0.086	0.092	0.084	0.092	2,100,000	182,530	0.0869	6.991	6.680	7.146	6.524	7.146	27,037	6.7512	-2.17%
2003-09-24	0	0.092	0.092	0.099	0.084	0.100	1,988,000	187,924	0.0945	7.146	7.146	7.690	6.524	7.767	25,595	7.3423	-11.54%
2003-09-23	0	0.104	-	0.104	0.110	0.112	62,000	6,864	0.1107	8.078	-	8.078	8.544	8.699	798	8.5991	-7.14%
2003-09-22	0	0.112	-	0.118	-	-	0	0	-	8.699	-	9.165	-	-	0	-	0.00%
2003-09-19	0	0.112	-	0.112	0.115	0.120	470,000	55,750	0.1186	8.699	-	8.699	8.932	9.321	6,051	9.2133	-6.67%
2003-09-18	0	0.120	0.120	0.124	0.112	0.135	670,000	83,380	0.1244	9.321	9.321	9.631	8.699	10.49	8,626	9.6662	-9.77%
2003-09-17	0	0.133	0.115	0.130	0.120	0.138	3,082,000	395,742	0.1284	10.33	8.932	10.10	9.321	10.72	39,679	9.9735	3.10%
2003-09-16	0	0.129	0.128	0.129	0.077	0.129	7,356,000	796,680	0.1083	10.02	9.942	10.02	5.981	10.02	94,705	8.4122	69.74%
2003-09-15	0	0.076	0.066	0.080	-	-	0	0	-	5.903	5.126	6.214	-	-	0	-	0.00%
2003-09-11	0	0.076	0.068	0.076	-	-	0	0	-	5.903	5.282	5.903	-	-	0	-	0.00%
2003-09-10	0	0.076	0.064	0.080	-	-	0	0	-	5.903	4.971	6.214	-	-	0	-	0.00%
2003-09-09	0	0.076	0.076	0.082	0.076	0.078	1,100,000	85,460	0.0777	5.903	5.903	6.369	5.903	6.058	14,162	6.0344	4.11%
2003-09-08	0	0.073	0.072	0.083	-	-	0	0	-	5.670	5.592	6.447	-	-	0	-	0.00%
2003-09-05	0	0.073	0.073	0.082	0.073	0.080	458,000	34,062	0.0744	5.670	5.670	6.369	5.670	6.214	5,897	5.7766	-1.35%
2003-09-04	0	0.074	0.074	0.082	0.074	0.082	300,000	23,840	0.0795	5.748	5.748	6.369	5.748	6.369	3,862	6.1724	0.00%
2003-09-03	0	0.074	0.074	0.088	0.073	0.073	230,000	16,790	0.0730	5.748	5.748	6.835	5.670	5.670	2,961	5.6701	5.71%
2003-09-02	0	0.070	-	0.090	-	-	0	0	-	5.437	-	6.991	-	-	0	-	0.00%
2003-09-01	0	0.070	0.065	0.088	-	-	0	0	-	5.437	5.049	6.835	-	-	0	-	0.00%
2003-08-29	0	0.070	0.060	0.090	-	-	0	0	-	5.437	4.660	6.991	-	-	0	-	0.00%
2003-08-28	0	0.070	0.070	0.088	0.051	0.051	190,000	9,690	0.0510	5.437	5.437	6.835	3.961	3.961	2,446	3.9613	-17.65%
2003-08-27	0	0.085	-	0.085	-	-	0	0	-	6.602	-	6.602	-	-	0	-	-3.41%
2003-08-26	0	0.088	-	0.088	0.088	0.088	100,000	8,800	0.0880	6.835	-	6.835	6.835	6.835	1,287	6.8352	10.00%
2003-08-25	0	0.080	0.060	0.080	0.080	0.080	100,000	8,000	0.0800	6.214	4.660	6.214	6.214	6.214	1,287	6.2138	0.00%
2003-08-22	0	0.080	-	0.080	0.080	0.085	56,000	4,610	0.0823	6.214	-	6.214	6.214	6.602	721	6.3941	0.00%
2003-08-21	0	0.080	0.080	0.083	0.080	0.080	322,000	25,760	0.0800	6.214	6.214	6.447	6.214	6.214	4,146	6.2138	9.59%
2003-08-20	0	0.073	-	-	-	-	0	0	-	5.670	-	-	-	-	0	-	0.00%
2003-08-19	0	0.073	0.065	-	-	-	0	0	-	5.670	5.049	-	-	-	0	-	0.00%
2003-08-18	0	0.073	0.065	-	-	-	10,000	800	0.0800	5.670	5.049	-	-	-	129	6.2138	0.00%
2003-08-15	0	0.073	0.061	-	-	-	0	0	-	5.670	4.738	-	-	-	0	-	0.00%
2003-08-14	0	0.073	0.066	-	-	-	0	0	-	5.670	5.126	-	-	-	0	-	0.00%
2003-08-13	0	0.073	0.065	0.080	-	-	0	0	-	5.670	5.049	6.214	-	-	0	-	0.00%
2003-08-12	0	0.073	0.065	0.080	-	-	0	0	-	5.670	5.049	6.214	-	-	0	-	0.00%
2003-08-11	0	0.073	0.065	-	-	-	0	0	-	5.670	5.049	-	-	-	0	-	0.00%
2003-08-08	0	0.073	0.070	0.078	-	-	0	0	-	5.670	5.437	6.058	-	-	0	-	0.00%
2003-08-07	0	0.073	0.073	0.078	0.073	0.073	512,000	37,376	0.0730	5.670	5.670	6.058	5.670	5.670	6,592	5.6701	-2.67%
2003-08-06	0	0.075	0.075	0.080	0.066	0.072	700,000	47,400	0.0677	5.825	5.825	6.214	5.126	5.592	9,012	5.2595	-6.25%
2003-08-05	0	0.080	0.075	0.080	0.065	0.080	1,172,000	87,944	0.0750	6.214	5.825	6.214	5.049	6.214	15,089	5.8283	2.56%
2003-08-04	0	0.078	0.077	0.083	0.078	0.078	200,000	15,600	0.0780	6.058	5.981	6.447	6.058	6.058	2,575	6.0584	-1.27%
2003-08-01	0	0.079	0.079	0.080	0.072	0.073	568,000	41,296	0.0727	6.136	6.136	6.214	5.592	5.670	7,313	5.6471	8.22%
2003-07-31	0	0.073	0.073	0.080	-	-	0	0	-	5.670	5.670	6.214	-	-	0	-	0.00%
2003-07-30	0	0.073	0.066	0.073	0.073	0.073	100,000	7,300	0.0730	5.670	5.126	5.670	5.670	5.670	1,287	5.6701	2.82%
2003-07-29	0	0.071	0.067	-	-	-	0	0	-	5.515	5.204	-	-	-	0	-	0.00%
2003-07-28	0	0.071	0.071	0.079	0.065	0.078	2,558,000	192,946	0.0754	5.515	5.515	6.136	5.049	6.058	32,933	5.8587	-10.13%
2003-07-25	0	0.079	0.077	0.079	0.077	0.094	1,790,000	144,390	0.0807	6.136	5.981	6.136	5.981	7.301	23,046	6.2654	-12.22%
2003-07-24	0	0.090	-	0.090	-	-	0	0	-	6.991	-	6.991	-	-	0	-	0.00%
2003-07-23	0	0.090	0.080	0.090	0.085	0.090	320,000	27,620	0.0863	6.991	6.214	6.991	6.602	6.991	4,120	6.7041	5.88%
2003-07-22	0	0.085	0.072	0.085	-	-	0	0	-	6.602	5.592	6.602	-	-	0	-	-1.16%
2003-07-21	0	0.086	0.070	0.086	0.070	0.086	270,000	20,196	0.0748	6.680	5.437	6.680	5.437	6.680	3,476	5.8099	22.86%
2003-07-18	0	0.070	0.070	0.080	0.070	0.079	842,000	65,080	0.0773	5.437	5.437	6.214	5.437	6.136	10,840	6.0035	-5.41%
2003-07-17	0	0.074	0.070	-	0.070	0.078	140,000	10,680	0.0763	5.748	5.437	-	5.437	6.058	1,802	5.9253	7.25%
2003-07-16	0	0.069	0.069	-	-	-	0	0	-	5.359	5.359	-	-	-	0	-	13.11%
2003-07-15	0	0.061	0.061	-	-	-	0	0	-	4.738	4.738	-	-	-	0	-	1.67%
2003-07-14	0	0.060	0.055	-	-	-	0	0	-	4.660	4.272	-	-	-	0	-	0.00%
2003-07-11	0	0.060	0.060	-	0.060	0.060	40,000	2,400	0.0600	4.660	4.660	-	4.660	4.660	515	4.6603	-14.29%
2003-07-10	0	0.070	0.060	-	-	-	0	0	-	5.437	4.660	-	-	-	0	-	0.00%
2003-07-09	0	0.070	0.060	0.070	0.070	0.070	350,000	24,500	0.0700	5.437	4.660	5.437	5.437	5.437	4,506	5.4371	4.48%
2003-07-08	0	0.067	0.067	-	0.067	0.067	150,000	10,050	0.0670	5.204	5.204	-	5.204	5.204	1,931	5.2041	4.69%
2003-07-07	0	0.064	0.064	0.075	-	-	0	0	-	4.971	4.971	5.825	-	-	0	-	6.67%
2003-07-04	0	0.060	0.060	0.071	0.060	0.060	50,000	3,000	0.0600	4.660	4.660	5.515	4.660	4.660	644	4.6603	-16.67%
2003-07-03	0	0.072	0.060	-	-	-	0	0	-	5.592	4.660	-	-	-	0	-	0.00%
2003-07-02	0	0.072	0.060	0.072	-	-	0	0	-	5.592	4.660	5.592	-	-	0	-	-1.37%
2003-06-30	0	0.073	0.060	-	-	-	0	0	-	5.670	4.660	-	-	-	0	-	0.00%
2003-06-27	0	0.073	0.060	0.073	-	-	0	0	-	5.670	4.660	5.670	-	-	0	-	0.00%
2003-06-26	0	0.073	-	0.073	0.067	0.073	380,000	26,096	0.0687	5.670	-	5.670	5.204	5.670	4,892	5.3341	5.80%
2003-06-25	0	0.069	0.065	0.070	0.066	0.069	270,000	17,880	0.0662	5.359	5.049	5.437	5.126	5.359	3,476	5.1436	4.55%
2003-06-24	0	0.066	0.066	-	0.061	0.063	500,000	30,900	0.0618	5.126	5.126	-	4.738	4.893	6,437	4.8002	4.76%
2003-06-23	0	0.063	0.063	-	0.060	0.061	2,176,000	132,716	0.0610	4.893	4.893	-	4.660	4.738	28,015	4.7373	5.00%
2003-06-20	0	0.060	0.060	0.075	0.058	0.058	50,000	2,900	0.0580	4.660	4.660	5.825	4.505	4.505	644	4.5050	-14.29%
2003-06-19	0	0.070	-	-	0.070	0.070	254,000	17,780	0.0700	5.437	-	-	5.437	5.437	3,270	5.4371	-5.41%
2003-06-18	0	0.074	0.065	0.074	-	-	0	0	-	5.748	5.049	5.748	-	-	0	-	0.00%
2003-06-17	0	0.074	0.046	-	-	-	0	0	-	5.748	3.573	-	-	-	0	-	0.00%
2003-06-16	0	0.074	-	0.074	0.074	0.074	250,000	18,500	0.0740	5.748	-	5.748	5.748	5.748	3,219	5.7478	1.37%
2003-06-13	0	0.073	0.063	0.073	0.065	0.073	1,480,000	101,520	0.0686	5.670	4.893	5.670	5.049	5.670	19,054	5.3279	12.31%
2003-06-12	0	0.065	0.062	0.065	0.065	0.065	96,000	6,240	0.0650	5.049	4.816	5.049	5.049	5.049	1,236	5.0487	0.00%
2003-06-11	0	0.065	0.044	-	-	-	0	0	-	5.049	3.418	-	-	-	0	-	0.00%
2003-06-10	0	0.065	0.045	-	-	-	0	0	-	5.049	3.495	-	-	-	0	-	0.00%
2003-06-09	0	0.065	-	0.065	-	-	0	0	-	5.049	-	5.049	-	-	0	-	0.00%
2003-06-06	0	0.065	-	0.065	-	-	0	0	-	5.049	-	5.049	-	-	0	-	-2.99%
2003-06-05	0	0.067	0.067	0.075	-	-	0	0	-	5.204	5.204	5.825	-	-	0	-	3.08%
2003-06-03	0	0.065	-	-	-	-	0	0	-	5.049	-	-	-	-	0	-	0.00%
2003-06-02	0	0.065	0.050	-	-	-	0	0	-	5.049	3.884	-	-	-	0	-	0.00%
2003-05-30	0	0.065	-	0.068	-	-	0	0	-	5.049	-	5.282	-	-	0	-	0.00%
2003-05-29	0	0.065	0.065	0.069	0.065	0.065	290,000	18,850	0.0650	5.049	5.049	5.359	5.049	5.049	3,734	5.0487	-4.41%
2003-05-28	0	0.068	-	-	-	-	0	0	-	5.282	-	-	-	-	0	-	0.00%
2003-05-27	0	0.068	0.041	-	-	-	0	0	-	5.282	3.185	-	-	-	0	-	0.00%
2003-05-26	0	0.068	-	0.072	-	-	0	0	-	5.282	-	5.592	-	-	0	-	0.00%
2003-05-23	0	0.068	0.060	0.068	0.064	0.070	130,000	8,480	0.0652	5.282	4.660	5.282	4.971	5.437	1,674	5.0666	6.25%
2003-05-22	0	0.064	0.048	0.064	-	-	0	0	-	4.971	3.728	4.971	-	-	0	-	0.00%
2003-05-21	0	0.064	-	0.070	-	-	0	0	-	4.971	-	5.437	-	-	0	-	0.00%
2003-05-20	0	0.064	0.063	0.068	0.064	0.064	300,000	19,200	0.0640	4.971	4.893	5.282	4.971	4.971	3,862	4.9710	3.23%
2003-05-19	0	0.062	-	-	-	-	0	0	-	4.816	-	-	-	-	0	-	0.00%
2003-05-16	0	0.062	-	-	-	-	0	0	-	4.816	-	-	-	-	0	-	0.00%
2003-05-15	0	0.062	0.060	0.068	0.062	0.062	100,000	6,200	0.0620	4.816	4.660	5.282	4.816	4.816	1,287	4.8157	-8.82%
2003-05-14	0	0.068	0.062	-	-	-	0	0	-	5.282	4.816	-	-	-	0	-	0.00%
2003-05-13	0	0.068	0.062	0.073	-	-	0	0	-	5.282	4.816	5.670	-	-	0	-	0.00%
2003-05-12	0	0.068	0.063	0.068	-	-	0	0	-	5.282	4.893	5.282	-	-	0	-	-2.86%
2003-05-09	0	0.070	-	0.073	-	-	0	0	-	5.437	-	5.670	-	-	0	-	0.00%
2003-05-07	0	0.070	-	0.070	-	-	0	0	-	5.437	-	5.437	-	-	0	-	0.00%
2003-05-06	0	0.070	0.066	0.070	0.066	0.070	120,000	8,000	0.0667	5.437	5.126	5.437	5.126	5.437	1,545	5.1782	6.06%
2003-05-05	0	0.066	0.066	0.070	0.064	0.070	250,000	17,200	0.0688	5.126	5.126	5.437	4.971	5.437	3,219	5.3439	3.12%
2003-05-02	0	0.064	-	-	-	-	0	0	-	4.971	-	-	-	-	0	-	0.00%
2003-04-30	0	0.064	-	-	-	-	0	0	-	4.971	-	-	-	-	0	-	0.00%
2003-04-29	0	0.064	0.058	0.066	-	-	0	0	-	4.971	4.505	5.126	-	-	0	-	0.00%
2003-04-28	0	0.064	0.057	0.066	-	-	0	0	-	4.971	4.427	5.126	-	-	0	-	0.00%
2003-04-25	0	0.064	0.057	0.066	-	-	0	0	-	4.971	4.427	5.126	-	-	0	-	0.00%
2003-04-24	0	0.064	0.055	0.070	-	-	0	0	-	4.971	4.272	5.437	-	-	0	-	0.00%
2003-04-23	0	0.064	-	0.066	0.064	0.066	800,000	52,000	0.0650	4.971	-	5.126	4.971	5.126	10,300	5.0487	-3.03%
2003-04-22	0	0.066	-	-	-	-	0	0	-	5.126	-	-	-	-	0	-	0.00%
2003-04-17	0	0.066	0.066	0.073	-	-	0	0	-	5.126	5.126	5.670	-	-	0	-	0.00%
2003-04-16	0	0.066	0.065	0.073	-	-	0	0	-	5.126	5.049	5.670	-	-	0	-	0.00%
2003-04-15	0	0.066	0.066	0.071	0.065	0.065	10,000	650	0.0650	5.126	5.126	5.515	5.049	5.049	129	5.0487	-7.04%
2003-04-14	0	0.071	0.068	0.072	0.068	0.071	1,700,000	116,700	0.0686	5.515	5.282	5.592	5.282	5.515	21,887	5.3320	2.90%
2003-04-11	0	0.069	0.068	0.070	0.069	0.069	500,000	34,500	0.0690	5.359	5.282	5.437	5.359	5.359	6,437	5.3594	1.47%
2003-04-10	0	0.068	0.060	0.070	-	-	0	0	-	5.282	4.660	5.437	-	-	0	-	0.00%
2003-04-09	0	0.068	0.060	0.073	0.068	0.068	500,000	34,000	0.0680	5.282	4.660	5.670	5.282	5.282	6,437	5.2817	-1.45%
2003-04-08	0	0.069	0.068	0.073	-	-	0	0	-	5.359	5.282	5.670	-	-	0	-	0.00%
2003-04-07	0	0.069	0.067	0.073	-	-	0	0	-	5.359	5.204	5.670	-	-	0	-	0.00%
2003-04-04	0	0.069	0.067	0.070	-	-	0	0	-	5.359	5.204	5.437	-	-	0	-	0.00%
2003-04-03	0	0.069	0.066	0.073	-	-	0	0	-	5.359	5.126	5.670	-	-	0	-	0.00%
2003-04-02	0	0.069	0.066	0.073	0.069	0.069	300,000	20,700	0.0690	5.359	5.126	5.670	5.359	5.359	3,862	5.3594	0.00%
2003-04-01	0	0.069	0.065	0.073	-	-	0	0	-	5.359	5.049	5.670	-	-	0	-	0.00%
2003-03-31	0	0.069	0.063	0.073	-	-	0	0	-	5.359	4.893	5.670	-	-	0	-	0.00%
2003-03-28	0	0.069	0.069	0.073	0.069	0.070	700,000	48,450	0.0692	5.359	5.359	5.670	5.359	5.437	9,012	5.3760	0.00%
2003-03-27	0	0.069	0.069	0.071	0.069	0.069	466,000	32,154	0.0690	5.359	5.359	5.515	5.359	5.359	6,000	5.3594	-2.82%
2003-03-26	0	0.071	0.068	0.071	0.071	0.072	500,000	35,550	0.0711	5.515	5.282	5.515	5.515	5.592	6,437	5.5225	1.43%
2003-03-25	0	0.070	0.067	0.072	0.066	0.070	1,268,000	86,656	0.0683	5.437	5.204	5.592	5.126	5.437	16,325	5.3082	4.48%
2003-03-24	0	0.067	0.066	0.067	0.065	0.067	2,020,000	133,664	0.0662	5.204	5.126	5.204	5.049	5.204	26,007	5.1396	3.08%
2003-03-21	0	0.065	0.065	0.066	0.065	0.065	30,000	1,950	0.0650	5.049	5.049	5.126	5.049	5.049	386	5.0487	0.00%
2003-03-20	0	0.065	0.064	-	0.064	0.065	1,080,000	69,620	0.0645	5.049	4.971	-	4.971	5.049	13,905	5.0070	0.00%
2003-03-19	0	0.065	0.065	0.067	0.065	0.065	500,000	32,500	0.0650	5.049	5.049	5.204	5.049	5.049	6,437	5.0487	0.00%
2003-03-18	0	0.065	-	-	0.065	0.065	700,000	45,500	0.0650	5.049	-	-	5.049	5.049	9,012	5.0487	-2.99%
2003-03-17	0	0.067	0.063	-	0.067	0.067	876,000	58,692	0.0670	5.204	4.893	-	5.204	5.204	11,278	5.2041	0.00%
2003-03-14	0	0.067	0.065	0.068	-	-	0	0	-	5.204	5.049	5.282	-	-	0	-	0.00%
2003-03-13	0	0.067	0.065	-	0.066	0.067	700,000	46,600	0.0666	5.204	5.049	-	5.126	5.204	9,012	5.1708	1.52%
2003-03-12	0	0.066	0.065	0.067	-	-	0	0	-	5.126	5.049	5.204	-	-	0	-	0.00%
2003-03-11	0	0.066	0.064	-	0.065	0.066	2,048,000	133,520	0.0652	5.126	4.971	-	5.049	5.126	26,367	5.0639	0.00%
2003-03-10	0	0.066	0.066	0.068	0.066	0.068	1,100,000	72,800	0.0662	5.126	5.126	5.282	5.126	5.282	14,162	5.1405	0.00%
2003-03-07	0	0.066	0.063	0.071	0.064	0.066	1,320,000	86,120	0.0652	5.126	4.893	5.515	4.971	5.126	16,994	5.0675	1.54%
2003-03-06	0	0.065	0.060	0.072	0.064	0.065	450,000	29,200	0.0649	5.049	4.660	5.592	4.971	5.049	5,794	5.0401	1.56%
2003-03-05	0	0.064	0.062	0.066	-	-	20,000	1,320	0.0660	4.971	4.816	5.126	-	-	257	5.1264	0.00%
2003-03-04	0	0.064	0.063	0.066	0.064	0.064	500,000	32,000	0.0640	4.971	4.893	5.126	4.971	4.971	6,437	4.9710	0.00%
2003-03-03	0	0.064	0.064	0.066	0.064	0.070	2,370,000	155,850	0.0658	4.971	4.971	5.126	4.971	5.437	30,513	5.1077	-4.48%
2003-02-28	0	0.067	0.066	0.070	0.065	0.068	1,620,000	108,110	0.0667	5.204	5.126	5.437	5.049	5.282	20,857	5.1834	-1.47%
2003-02-27	0	0.068	0.066	0.073	0.068	0.068	1,500,000	102,000	0.0680	5.282	5.126	5.670	5.282	5.282	19,312	5.2817	-6.85%
2003-02-26	0	0.073	0.064	0.073	0.070	0.073	532,000	37,246	0.0700	5.670	4.971	5.670	5.437	5.670	6,849	5.4379	10.61%
2003-02-25	0	0.066	0.066	0.069	0.066	0.066	900,000	59,400	0.0660	5.126	5.126	5.359	5.126	5.126	11,587	5.1264	-4.35%
2003-02-24	0	0.069	0.069	0.073	0.068	0.073	3,620,000	249,860	0.0690	5.359	5.359	5.670	5.282	5.670	46,606	5.3611	-2.82%
2003-02-21	0	0.071	0.070	0.075	0.070	0.075	2,300,000	167,370	0.0728	5.515	5.437	5.825	5.437	5.825	29,612	5.6522	-5.33%
2003-02-20	0	0.075	0.072	0.075	0.064	0.075	8,220,000	573,240	0.0697	5.825	5.592	5.825	4.971	5.825	105,829	5.4167	19.05%
2003-02-19	0	0.063	0.062	0.064	0.057	0.063	2,848,000	175,174	0.0615	4.893	4.816	4.971	4.427	4.893	36,667	4.7775	10.53%
2003-02-18	0	0.057	0.056	0.059	0.056	0.058	2,500,000	142,500	0.0570	4.427	4.350	4.583	4.350	4.505	32,186	4.4273	0.00%
2003-02-17	0	0.057	0.055	0.058	0.055	0.058	1,260,000	70,680	0.0561	4.427	4.272	4.505	4.272	4.505	16,222	4.3571	1.79%
2003-02-14	0	0.056	0.055	0.060	0.052	0.056	1,060,000	57,920	0.0546	4.350	4.272	4.660	4.039	4.350	13,647	4.2441	1.82%
2003-02-13	0	0.055	0.052	0.056	0.055	0.055	514,000	28,270	0.0550	4.272	4.039	4.350	4.272	4.272	6,618	4.2720	-1.79%
2003-02-12	0	0.056	0.053	0.059	0.055	0.057	1,500,000	83,700	0.0558	4.350	4.117	4.583	4.272	4.427	19,312	4.3341	-5.08%
2003-02-11	0	0.059	0.057	0.060	0.058	0.059	1,080,000	63,090	0.0584	4.583	4.427	4.660	4.505	4.583	13,905	4.5374	1.72%
2003-02-10	0	0.058	0.055	0.058	0.054	0.058	2,350,000	132,500	0.0564	4.505	4.272	4.505	4.194	4.505	30,255	4.3794	13.73%
2003-02-07	0	0.051	0.047	-	0.050	0.051	900,000	45,350	0.0504	3.961	3.651	-	3.884	3.961	11,587	3.9138	2.00%
2003-02-06	0	0.050	0.049	0.050	0.046	0.050	2,150,000	104,550	0.0486	3.884	3.806	3.884	3.573	3.884	27,680	3.7770	11.11%
2003-02-05	0	0.045	0.041	-	-	-	0	0	-	3.495	3.185	-	-	-	0	-	0.00%
2003-02-04	0	0.045	0.040	-	-	-	0	0	-	3.495	3.107	-	-	-	0	-	0.00%
2003-01-30	0	0.045	0.045	0.048	0.044	0.044	586,000	25,784	0.0440	3.495	3.495	3.728	3.418	3.418	7,545	3.4176	7.14%
2003-01-29	0	0.042	0.041	0.044	0.042	0.043	1,560,000	66,180	0.0424	3.262	3.185	3.418	3.262	3.340	20,084	3.2951	2.44%
2003-01-28	0	0.041	0.034	-	-	-	0	0	-	3.185	2.641	-	-	-	0	-	0.00%
2003-01-27	0	0.041	0.033	-	-	-	0	0	-	3.185	2.563	-	-	-	0	-	0.00%
2003-01-24	0	0.041	0.041	0.044	0.041	0.042	1,648,000	69,068	0.0419	3.185	3.185	3.418	3.185	3.262	21,217	3.2553	-6.82%
2003-01-23	0	0.044	0.042	0.044	0.044	0.044	118,000	5,192	0.0440	3.418	3.262	3.418	3.418	3.418	1,519	3.4176	10.00%
2003-01-22	0	0.040	0.040	0.043	-	-	0	0	-	3.107	3.107	3.340	-	-	0	-	0.00%
2003-01-21	0	0.040	0.040	0.044	0.040	0.040	912,000	36,480	0.0400	3.107	3.107	3.418	3.107	3.107	11,742	3.1069	0.00%
2003-01-20	0	0.040	0.040	0.044	0.040	0.040	30,000	1,200	0.0400	3.107	3.107	3.418	3.107	3.107	386	3.1069	-14.89%
2003-01-17	0	0.047	0.047	0.048	0.040	0.041	1,078,000	43,198	0.0401	3.651	3.651	3.728	3.107	3.185	13,879	3.1125	17.50%
2003-01-16	0	0.040	0.040	-	-	-	0	0	-	3.107	3.107	-	-	-	0	-	0.00%
2003-01-15	0	0.040	0.040	-	-	-	0	0	-	3.107	3.107	-	-	-	0	-	0.00%
2003-01-14	0	0.040	0.040	-	0.040	0.040	400,000	16,000	0.0400	3.107	3.107	-	3.107	3.107	5,150	3.1069	-4.76%
2003-01-13	0	0.042	0.042	0.046	-	-	0	0	-	3.262	3.262	3.573	-	-	0	-	5.00%
2003-01-10	0	0.040	0.040	-	-	-	0	0	-	3.107	3.107	-	-	-	0	-	0.00%
2003-01-09	0	0.040	0.035	-	-	-	0	0	-	3.107	2.719	-	-	-	0	-	0.00%
2003-01-08	0	0.040	0.034	-	-	-	0	0	-	3.107	2.641	-	-	-	0	-	0.00%
2003-01-07	0	0.040	0.033	-	-	-	0	0	-	3.107	2.563	-	-	-	0	-	0.00%
2003-01-06	0	0.040	0.032	0.040	-	-	0	0	-	3.107	2.486	3.107	-	-	0	-	0.00%
2003-01-03	0	0.040	-	-	-	-	0	0	-	3.107	-	-	-	-	0	-	0.00%
2003-01-02	0	0.040	-	-	-	-	0	0	-	3.107	-	-	-	-	0	-	0.00%
2002-12-31	0	0.040	0.040	-	-	-	0	0	-	3.107	3.107	-	-	-	0	-	0.00%
2002-12-30	0	0.040	0.040	-	0.040	0.040	376,000	15,040	0.0400	3.107	3.107	-	3.107	3.107	4,841	3.1069	0.00%
2002-12-27	0	0.040	0.032	-	-	-	0	0	-	3.107	2.486	-	-	-	0	-	0.00%
2002-12-24	0	0.040	0.032	-	-	-	0	0	-	3.107	2.486	-	-	-	0	-	0.00%
2002-12-23	0	0.040	0.032	-	-	-	0	0	-	3.107	2.486	-	-	-	0	-	0.00%
2002-12-20	0	0.040	-	-	-	-	0	0	-	3.107	-	-	-	-	0	-	0.00%
2002-12-19	0	0.040	-	-	-	-	0	0	-	3.107	-	-	-	-	0	-	0.00%
2002-12-18	0	0.040	-	-	-	-	0	0	-	3.107	-	-	-	-	0	-	0.00%
2002-12-17	0	0.040	-	-	0.040	0.040	500,000	20,000	0.0400	3.107	-	-	3.107	3.107	6,437	3.1069	0.00%
2002-12-16	0	0.040	-	-	-	-	0	0	-	3.107	-	-	-	-	0	-	0.00%
2002-12-13	0	0.040	-	-	-	-	0	0	-	3.107	-	-	-	-	0	-	0.00%
2002-12-12	0	0.040	-	-	-	-	0	0	-	3.107	-	-	-	-	0	-	0.00%
2002-12-11	0	0.040	-	-	-	-	0	0	-	3.107	-	-	-	-	0	-	0.00%
2002-12-10	0	0.040	-	0.040	-	-	0	0	-	3.107	-	3.107	-	-	0	-	0.00%
2002-12-09	0	0.040	-	-	-	-	0	0	-	3.107	-	-	-	-	0	-	0.00%
2002-12-06	0	0.040	-	-	-	-	0	0	-	3.107	-	-	-	-	0	-	0.00%
2002-12-05	0	0.040	-	-	-	-	0	0	-	3.107	-	-	-	-	0	-	0.00%
2002-12-04	0	0.040	-	-	-	-	0	0	-	3.107	-	-	-	-	0	-	0.00%
2002-12-03	0	0.040	-	-	-	-	0	0	-	3.107	-	-	-	-	0	-	0.00%
2002-12-02	0	0.040	-	-	-	-	0	0	-	3.107	-	-	-	-	0	-	0.00%
2002-11-29	0	0.040	-	-	0.040	0.040	200,000	8,000	0.0400	3.107	-	-	3.107	3.107	2,575	3.1069	0.00%
2002-11-28	0	0.040	0.038	-	0.040	0.041	800,000	32,200	0.0403	3.107	2.952	-	3.107	3.185	10,300	3.1263	0.00%
2002-11-27	0	0.040	0.032	-	0.040	0.040	400,000	16,000	0.0400	3.107	2.486	-	3.107	3.107	5,150	3.1069	-11.11%
2002-11-26	0	0.045	0.040	0.045	-	-	0	0	-	3.495	3.107	3.495	-	-	0	-	0.00%
2002-11-25	0	0.045	0.037	-	0.045	0.045	1,000,000	45,000	0.0450	3.495	2.874	-	3.495	3.495	12,875	3.4953	0.00%
2002-11-22	0	0.045	-	-	-	-	0	0	-	3.495	-	-	-	-	0	-	0.00%
2002-11-21	0	0.045	-	-	-	-	0	0	-	3.495	-	-	-	-	0	-	0.00%
2002-11-20	0	0.045	-	-	-	-	0	0	-	3.495	-	-	-	-	0	-	0.00%
2002-11-19	0	0.045	-	-	-	-	0	0	-	3.495	-	-	-	-	0	-	0.00%
2002-11-18	0	0.045	-	-	-	-	0	0	-	3.495	-	-	-	-	0	-	0.00%
2002-11-15	0	0.045	-	-	-	-	0	0	-	3.495	-	-	-	-	0	-	0.00%
2002-11-14	0	0.045	-	-	-	-	0	0	-	3.495	-	-	-	-	0	-	0.00%
2002-11-13	0	0.045	-	-	-	-	0	0	-	3.495	-	-	-	-	0	-	0.00%
2002-11-12	0	0.045	-	-	-	-	0	0	-	3.495	-	-	-	-	0	-	0.00%
2002-11-11	0	0.045	-	-	-	-	0	0	-	3.495	-	-	-	-	0	-	0.00%
2002-11-08	0	0.045	-	-	-	-	0	0	-	3.495	-	-	-	-	0	-	0.00%
2002-11-07	0	0.045	0.045	-	0.040	0.046	230,000	10,400	0.0452	3.495	3.495	-	3.107	3.573	2,961	3.5121	0.00%
2002-11-06	0	0.045	0.044	-	-	-	0	0	-	3.495	3.418	-	-	-	0	-	0.00%
2002-11-05	0	0.045	0.044	-	-	-	0	0	-	3.495	3.418	-	-	-	0	-	0.00%
2002-11-04	0	0.045	0.045	-	-	-	0	0	-	3.495	3.495	-	-	-	0	-	0.00%
2002-11-01	0	0.045	0.045	-	0.040	0.045	48,000	2,070	0.0431	3.495	3.495	-	3.107	3.495	618	3.3496	0.00%
2002-10-31	0	0.045	-	-	-	-	0	0	-	3.495	-	-	-	-	0	-	0.00%
2002-10-30	0	0.045	0.043	-	-	-	0	0	-	3.495	3.340	-	-	-	0	-	0.00%
2002-10-29	0	0.045	-	-	-	-	0	0	-	3.495	-	-	-	-	0	-	0.00%
2002-10-28	0	0.045	0.041	-	-	-	0	0	-	3.495	3.185	-	-	-	0	-	0.00%
2002-10-25	0	0.045	0.041	-	-	-	0	0	-	3.495	3.185	-	-	-	0	-	0.00%
2002-10-24	0	0.045	0.044	-	-	-	0	0	-	3.495	3.418	-	-	-	0	-	0.00%
2002-10-23	0	0.045	0.045	-	0.045	0.045	50,000	2,250	0.0450	3.495	3.495	-	3.495	3.495	644	3.4953	2.27%
2002-10-22	0	0.044	0.044	0.050	-	-	0	0	-	3.418	3.418	3.884	-	-	0	-	2.33%
2002-10-21	0	0.043	-	-	-	-	0	0	-	3.340	-	-	-	-	0	-	0.00%
2002-10-18	0	0.043	0.040	-	-	-	0	0	-	3.340	3.107	-	-	-	0	-	0.00%
2002-10-17	0	0.043	0.036	-	-	-	0	0	-	3.340	2.796	-	-	-	0	-	0.00%
2002-10-16	0	0.043	-	-	-	-	0	0	-	3.340	-	-	-	-	0	-	0.00%
2002-10-15	0	0.043	0.035	-	-	-	0	0	-	3.340	2.719	-	-	-	0	-	0.00%
2002-10-11	0	0.043	0.043	-	0.041	0.041	48,000	1,968	0.0410	3.340	3.340	-	3.185	3.185	618	3.1846	-12.24%
2002-10-10	0	0.049	-	-	-	-	0	0	-	3.806	-	-	-	-	0	-	0.00%
2002-10-09	0	0.049	-	-	-	-	0	0	-	3.806	-	-	-	-	0	-	0.00%
2002-10-08	0	0.049	-	0.052	0.049	0.049	780,000	38,220	0.0490	3.806	-	4.039	3.806	3.806	10,042	3.8059	-2.00%
2002-10-07	0	0.050	-	-	-	-	0	0	-	3.884	-	-	-	-	0	-	0.00%
2002-10-04	0	0.050	-	-	-	-	0	0	-	3.884	-	-	-	-	0	-	0.00%
2002-10-03	0	0.050	-	-	-	-	0	0	-	3.884	-	-	-	-	0	-	0.00%
2002-10-02	0	0.050	-	-	-	-	0	0	-	3.884	-	-	-	-	0	-	0.00%
2002-09-30	0	0.050	-	-	-	-	0	0	-	3.884	-	-	-	-	0	-	0.00%
2002-09-27	0	0.050	-	-	-	-	0	0	-	3.884	-	-	-	-	0	-	0.00%
2002-09-26	0	0.050	-	-	-	-	0	0	-	3.884	-	-	-	-	0	-	0.00%
2002-09-25	0	0.050	-	-	-	-	0	0	-	3.884	-	-	-	-	0	-	0.00%
2002-09-24	0	0.050	-	-	-	-	0	0	-	3.884	-	-	-	-	0	-	0.00%
2002-09-23	0	0.050	-	-	-	-	0	0	-	3.884	-	-	-	-	0	-	0.00%
2002-09-20	0	0.050	-	0.050	-	-	0	0	-	3.884	-	3.884	-	-	0	-	0.00%
2002-09-19	0	0.050	-	0.056	-	-	0	0	-	3.884	-	4.350	-	-	0	-	0.00%
2002-09-18	0	0.050	-	-	-	-	0	0	-	3.884	-	-	-	-	0	-	0.00%
2002-09-17	0	0.050	-	-	-	-	0	0	-	3.884	-	-	-	-	0	-	0.00%
2002-09-16	0	0.050	0.041	0.056	0.050	0.050	250,000	12,500	0.0500	3.884	3.185	4.350	3.884	3.884	3,219	3.8836	8.70%
2002-09-13	0	0.046	0.046	-	0.046	0.046	40,000	1,840	0.0460	3.573	3.573	-	3.573	3.573	515	3.5729	-14.81%
2002-09-12	0	0.054	-	0.058	-	-	0	0	-	4.194	-	4.505	-	-	0	-	0.00%
2002-09-11	0	0.054	-	0.054	0.054	0.054	60,000	3,240	0.0540	4.194	-	4.194	4.194	4.194	772	4.1943	0.00%
2002-09-10	0	0.054	-	-	-	-	0	0	-	4.194	-	-	-	-	0	-	0.00%
2002-09-09	0	0.054	0.050	0.058	0.054	0.054	100,000	5,400	0.0540	4.194	3.884	4.505	4.194	4.194	1,287	4.1943	8.00%
2002-09-06	0	0.050	-	-	-	-	0	0	-	3.884	-	-	-	-	0	-	0.00%
2002-09-05	0	0.050	-	-	-	-	0	0	-	3.884	-	-	-	-	0	-	0.00%
2002-09-04	0	0.050	0.046	-	0.050	0.050	100,000	5,000	0.0500	3.884	3.573	-	3.884	3.884	1,287	3.8836	8.70%
2002-09-03	0	0.046	-	-	-	-	0	0	-	3.573	-	-	-	-	0	-	0.00%
2002-09-02	0	0.046	-	-	-	-	0	0	-	3.573	-	-	-	-	0	-	0.00%
2002-08-30	0	0.046	-	-	-	-	0	0	-	3.573	-	-	-	-	0	-	0.00%
2002-08-29	0	0.046	-	-	-	-	0	0	-	3.573	-	-	-	-	0	-	0.00%
2002-08-28	0	0.046	-	-	-	-	0	0	-	3.573	-	-	-	-	0	-	0.00%
2002-08-27	0	0.046	-	-	-	-	0	0	-	3.573	-	-	-	-	0	-	0.00%
2002-08-26	0	0.046	-	-	-	-	0	0	-	3.573	-	-	-	-	0	-	0.00%
2002-08-23	0	0.046	-	-	-	-	0	0	-	3.573	-	-	-	-	0	-	0.00%
2002-08-22	0	0.046	-	-	-	-	0	0	-	3.573	-	-	-	-	0	-	0.00%
2002-08-21	0	0.046	-	0.050	-	-	0	0	-	3.573	-	3.884	-	-	0	-	0.00%
2002-08-20	0	0.046	-	-	-	-	0	0	-	3.573	-	-	-	-	0	-	0.00%
2002-08-19	0	0.046	0.040	0.050	0.050	0.050	100,000	5,000	0.0500	3.573	3.107	3.884	3.884	3.884	1,287	3.8836	0.00%
2002-08-16	0	0.046	0.046	-	0.046	0.046	100,000	4,600	0.0460	3.573	3.573	-	3.573	3.573	1,287	3.5729	0.00%
2002-08-15	0	0.046	0.046	-	-	-	0	0	-	3.573	3.573	-	-	-	0	-	2.22%
2002-08-14	0	0.045	0.045	0.060	0.040	0.045	710,000	30,150	0.0425	3.495	3.495	4.660	3.107	3.495	9,141	3.2983	-10.00%
2002-08-13	0	0.050	-	-	-	-	0	0	-	3.884	-	-	-	-	0	-	0.00%
2002-08-12	0	0.050	-	0.050	-	-	0	0	-	3.884	-	3.884	-	-	0	-	0.00%
2002-08-09	0	0.050	0.044	0.056	-	-	0	0	-	3.884	3.418	4.350	-	-	0	-	0.00%
2002-08-08	0	0.050	0.043	0.054	0.050	0.054	1,400,000	72,700	0.0519	3.884	3.340	4.194	3.884	4.194	18,024	4.0334	-16.67%
2002-08-07	0	0.060	-	0.060	0.050	0.060	2,112,000	121,660	0.0576	4.660	-	4.660	3.884	4.660	27,191	4.4743	0.00%
2002-08-06	0	0.060	-	0.060	-	-	0	0	-	4.660	-	4.660	-	-	0	-	0.00%
2002-08-05	0	0.060	-	0.060	0.060	0.060	250,000	15,000	0.0600	4.660	-	4.660	4.660	4.660	3,219	4.6603	0.00%
2002-08-02	0	0.060	-	0.060	-	-	0	0	-	4.660	-	4.660	-	-	0	-	0.00%
2002-08-01	0	0.060	-	0.060	-	-	0	0	-	4.660	-	4.660	-	-	0	-	0.00%
2002-07-31	0	0.060	-	0.060	-	-	0	0	-	4.660	-	4.660	-	-	0	-	0.00%
2002-07-30	0	0.060	-	-	-	-	0	0	-	4.660	-	-	-	-	0	-	0.00%
2002-07-29	0	0.060	-	0.060	-	-	0	0	-	4.660	-	4.660	-	-	0	-	0.00%
2002-07-26	0	0.060	0.045	0.065	0.040	0.070	3,890,000	197,850	0.0509	4.660	3.495	5.049	3.107	5.437	50,082	3.9505	-14.29%
2002-07-25	0	0.070	-	0.075	-	-	0	0	-	5.437	-	5.825	-	-	0	-	0.00%
2002-07-24	0	0.070	-	0.070	-	-	0	0	-	5.437	-	5.437	-	-	0	-	-6.67%
2002-07-23	0	0.075	-	0.075	-	-	0	0	-	5.825	-	5.825	-	-	0	-	0.00%
2002-07-22	0	0.075	-	-	-	-	0	0	-	5.825	-	-	-	-	0	-	0.00%
2002-07-19	0	0.075	-	0.080	-	-	0	0	-	5.825	-	6.214	-	-	0	-	0.00%
2002-07-18	0	0.075	-	0.077	-	-	0	0	-	5.825	-	5.981	-	-	0	-	0.00%
2002-07-17	0	0.075	-	0.080	-	-	0	0	-	5.825	-	6.214	-	-	0	-	0.00%
2002-07-16	0	0.075	-	0.080	-	-	0	0	-	5.825	-	6.214	-	-	0	-	0.00%
2002-07-15	0	0.075	-	0.080	-	-	0	0	-	5.825	-	6.214	-	-	0	-	0.00%
2002-07-12	0	0.075	-	0.080	-	-	0	0	-	5.825	-	6.214	-	-	0	-	0.00%
2002-07-11	0	0.075	-	-	-	-	0	0	-	5.825	-	-	-	-	0	-	0.00%
2002-07-10	0	0.075	-	-	-	-	0	0	-	5.825	-	-	-	-	0	-	0.00%
2002-07-09	0	0.075	-	-	-	-	0	0	-	5.825	-	-	-	-	0	-	0.00%
2002-07-08	0	0.075	-	-	-	-	0	0	-	5.825	-	-	-	-	0	-	0.00%
2002-07-05	0	0.075	-	-	-	-	0	0	-	5.825	-	-	-	-	0	-	0.00%
2002-07-04	0	0.075	-	-	-	-	0	0	-	5.825	-	-	-	-	0	-	0.00%
2002-07-03	0	0.075	-	-	-	-	0	0	-	5.825	-	-	-	-	0	-	0.00%
2002-07-02	0	0.075	-	-	-	-	0	0	-	5.825	-	-	-	-	0	-	0.00%
2002-06-28	0	0.075	-	-	-	-	0	0	-	5.825	-	-	-	-	0	-	0.00%
2002-06-27	0	0.075	-	-	-	-	0	0	-	5.825	-	-	-	-	0	-	0.00%
2002-06-26	0	0.075	-	-	-	-	0	0	-	5.825	-	-	-	-	0	-	0.00%
2002-06-25	0	0.075	-	-	-	-	0	0	-	5.825	-	-	-	-	0	-	0.00%
2002-06-24	0	0.075	-	-	-	-	0	0	-	5.825	-	-	-	-	0	-	0.00%
2002-06-21	0	0.075	-	-	-	-	0	0	-	5.825	-	-	-	-	0	-	0.00%
2002-06-20	0	0.075	-	-	-	-	0	0	-	5.825	-	-	-	-	0	-	0.00%
2002-06-19	0	0.075	-	0.078	-	-	0	0	-	5.825	-	6.058	-	-	0	-	0.00%
2002-06-18	0	0.075	-	-	-	-	0	0	-	5.825	-	-	-	-	0	-	0.00%
2002-06-17	0	0.075	-	-	-	-	0	0	-	5.825	-	-	-	-	0	-	0.00%
2002-06-14	0	0.075	-	-	-	-	0	0	-	5.825	-	-	-	-	0	-	0.00%
2002-06-13	0	0.075	-	-	-	-	0	0	-	5.825	-	-	-	-	0	-	0.00%
2002-06-12	0	0.075	-	-	-	-	0	0	-	5.825	-	-	-	-	0	-	0.00%
2002-06-11	0	0.075	-	-	-	-	0	0	-	5.825	-	-	-	-	0	-	0.00%
2002-06-10	0	0.075	-	0.078	-	-	0	0	-	5.825	-	6.058	-	-	0	-	0.00%
2002-06-07	0	0.075	-	-	0.075	0.075	50,000	3,750	0.0750	5.825	-	-	5.825	5.825	644	5.8254	0.00%
2002-06-06	0	0.075	0.067	-	-	-	0	0	-	5.825	5.204	-	-	-	0	-	0.00%
2002-06-05	0	0.075	-	0.075	-	-	0	0	-	5.825	-	5.825	-	-	0	-	0.00%
2002-06-04	0	0.075	0.067	0.077	-	-	0	0	-	5.825	5.204	5.981	-	-	0	-	0.00%
2002-06-03	0	0.075	-	0.075	0.075	0.075	400,000	30,000	0.0750	5.825	-	5.825	5.825	5.825	5,150	5.8254	0.00%
2002-05-31	0	0.075	-	0.075	-	-	0	0	-	5.825	-	5.825	-	-	0	-	0.00%
2002-05-30	0	0.075	-	0.075	-	-	0	0	-	5.825	-	5.825	-	-	0	-	-2.60%
2002-05-29	0	0.077	-	0.077	-	-	0	0	-	5.981	-	5.981	-	-	0	-	0.00%
2002-05-28	0	0.077	0.063	0.077	0.070	0.077	160,000	12,070	0.0754	5.981	4.893	5.981	5.437	5.981	2,060	5.8594	14.93%
2002-05-27	0	0.067	0.067	0.074	0.067	0.075	156,000	11,492	0.0737	5.204	5.204	5.748	5.204	5.825	2,008	5.7219	3.08%
2002-05-24	0	0.065	0.065	0.072	0.063	0.063	36,000	2,268	0.0630	5.049	5.049	5.592	4.893	4.893	463	4.8934	0.00%
2002-05-23	0	0.065	0.062	-	0.060	0.065	150,000	9,250	0.0617	5.049	4.816	-	4.660	5.049	1,931	4.7898	4.84%
2002-05-22	0	0.062	0.061	0.070	-	-	0	0	-	4.816	4.738	5.437	-	-	0	-	0.00%
2002-05-21	0	0.062	0.062	0.070	0.060	0.060	50,000	3,000	0.0600	4.816	4.816	5.437	4.660	4.660	644	4.6603	-8.82%
2002-05-17	0	0.068	0.068	0.075	-	-	0	0	-	5.282	5.282	5.825	-	-	0	-	1.49%
2002-05-16	0	0.067	0.065	0.080	0.067	0.072	1,310,000	85,420	0.0652	5.204	5.049	6.214	5.204	5.592	16,866	5.0647	-6.94%
2002-05-15	0	0.072	0.065	0.072	0.068	0.072	200,000	14,000	0.0700	5.592	5.049	5.592	5.282	5.592	2,575	5.4371	14.29%
2002-05-14	0	0.063	0.063	0.071	0.063	0.063	30,000	1,890	0.0630	4.893	4.893	5.515	4.893	4.893	386	4.8934	0.00%
2002-05-13	0	0.063	0.063	0.070	-	-	0	0	-	4.893	4.893	5.437	-	-	0	-	0.00%
2002-05-10	0	0.063	0.063	0.071	-	-	0	0	-	4.893	4.893	5.515	-	-	0	-	0.00%
2002-05-09	0	0.063	0.063	-	0.063	0.068	230,000	15,490	0.0673	4.893	4.893	-	4.893	5.282	2,961	5.2311	-3.08%
2002-05-08	0	0.065	0.065	0.073	-	-	0	0	-	5.049	5.049	5.670	-	-	0	-	0.00%
2002-05-07	0	0.065	0.058	0.073	-	-	0	0	-	5.049	4.505	5.670	-	-	0	-	0.00%
2002-05-06	0	0.065	0.059	-	0.060	0.068	258,000	17,136	0.0664	5.049	4.583	-	4.660	5.282	3,322	5.1589	8.33%
2002-05-03	0	0.060	0.060	0.064	0.051	0.060	2,850,000	159,050	0.0558	4.660	4.660	4.971	3.961	4.660	36,693	4.3347	1.69%
2002-05-02	0	0.059	0.059	-	-	-	0	0	-	4.583	4.583	-	-	-	0	-	1.72%
2002-04-30	0	0.058	0.054	-	-	-	0	0	-	4.505	4.194	-	-	-	0	-	0.00%
2002-04-29	0	0.058	0.058	-	0.058	0.058	30,000	1,740	0.0580	4.505	4.505	-	4.505	4.505	386	4.5050	-10.77%
2002-04-26	0	0.065	0.058	0.065	-	-	0	0	-	5.049	4.505	5.049	-	-	0	-	-2.99%
2002-04-25	0	0.067	-	-	-	-	0	0	-	5.204	-	-	-	-	0	-	0.00%
2002-04-24	0	0.067	-	-	-	-	0	0	-	5.204	-	-	-	-	0	-	0.00%
2002-04-23	0	0.067	-	-	-	-	0	0	-	5.204	-	-	-	-	0	-	0.00%
2002-04-22	0	0.067	-	-	-	-	0	0	-	5.204	-	-	-	-	0	-	0.00%
2002-04-19	0	0.067	-	-	-	-	0	0	-	5.204	-	-	-	-	0	-	0.00%
2002-04-18	0	0.067	0.065	0.075	0.067	0.067	200,000	13,400	0.0670	5.204	5.049	5.825	5.204	5.204	2,575	5.2041	0.00%
2002-04-17	0	0.067	0.056	0.069	0.055	0.067	600,000	35,600	0.0593	5.204	4.350	5.359	4.272	5.204	7,725	4.6086	15.52%
2002-04-16	0	0.058	-	-	-	-	0	0	-	4.505	-	-	-	-	0	-	0.00%
2002-04-15	0	0.058	-	-	-	-	0	0	-	4.505	-	-	-	-	0	-	0.00%
2002-04-12	0	0.058	-	-	-	-	0	0	-	4.505	-	-	-	-	0	-	0.00%
2002-04-11	0	0.058	-	-	-	-	0	0	-	4.505	-	-	-	-	0	-	0.00%
2002-04-10	0	0.058	-	-	-	-	0	0	-	4.505	-	-	-	-	0	-	0.00%
2002-04-09	0	0.058	0.050	0.058	-	-	0	0	-	4.505	3.884	4.505	-	-	0	-	0.00%
2002-04-08	0	0.058	-	-	-	-	0	0	-	4.505	-	-	-	-	0	-	0.00%
2002-04-04	0	0.058	-	-	-	-	0	0	-	4.505	-	-	-	-	0	-	0.00%
2002-04-03	0	0.058	0.058	-	0.058	0.058	150,000	8,700	0.0580	4.505	4.505	-	4.505	4.505	1,931	4.5050	0.00%
2002-04-02	0	0.058	-	-	-	-	0	0	-	4.505	-	-	-	-	0	-	0.00%
2002-03-28	0	0.058	0.058	-	0.058	0.058	100,000	5,800	0.0580	4.505	4.505	-	4.505	4.505	1,287	4.5050	0.00%
2002-03-27	0	0.058	0.058	-	-	-	0	0	-	4.505	4.505	-	-	-	0	-	0.00%
2002-03-26	0	0.058	-	-	-	-	0	0	-	4.505	-	-	-	-	0	-	0.00%
2002-03-25	0	0.058	0.054	-	-	-	0	0	-	4.505	4.194	-	-	-	0	-	0.00%
2002-03-22	0	0.058	0.054	0.062	-	-	0	0	-	4.505	4.194	4.816	-	-	0	-	0.00%
2002-03-21	0	0.058	0.054	-	-	-	0	0	-	4.505	4.194	-	-	-	0	-	0.00%
2002-03-20	0	0.058	-	-	-	-	0	0	-	4.505	-	-	-	-	0	-	0.00%
2002-03-19	0	0.058	-	-	-	-	0	0	-	4.505	-	-	-	-	0	-	0.00%
2002-03-18	0	0.058	-	-	-	-	0	0	-	4.505	-	-	-	-	0	-	0.00%
2002-03-15	0	0.058	0.050	-	-	-	0	0	-	4.505	3.884	-	-	-	0	-	0.00%
2002-03-14	0	0.058	0.050	-	-	-	0	0	-	4.505	3.884	-	-	-	0	-	0.00%
2002-03-13	0	0.058	-	-	-	-	0	0	-	4.505	-	-	-	-	0	-	0.00%
2002-03-12	0	0.058	0.050	-	0.058	0.058	500,000	29,000	0.0580	4.505	3.884	-	4.505	4.505	6,437	4.5050	0.00%
2002-03-11	0	0.058	-	-	-	-	0	0	-	4.505	-	-	-	-	0	-	0.00%
2002-03-08	0	0.058	0.050	-	-	-	0	0	-	4.505	3.884	-	-	-	0	-	0.00%
2002-03-07	0	0.058	0.050	-	-	-	0	0	-	4.505	3.884	-	-	-	0	-	0.00%
2002-03-06	0	0.058	-	-	-	-	0	0	-	4.505	-	-	-	-	0	-	0.00%
2002-03-05	0	0.058	0.058	-	0.058	0.058	278,000	16,124	0.0580	4.505	4.505	-	4.505	4.505	3,579	4.5050	-6.45%
2002-03-04	0	0.062	-	0.070	-	-	0	0	-	4.816	-	5.437	-	-	0	-	0.00%
2002-03-01	0	0.062	-	-	-	-	0	0	-	4.816	-	-	-	-	0	-	0.00%
2002-02-28	0	0.062	-	0.070	-	-	0	0	-	4.816	-	5.437	-	-	0	-	0.00%
2002-02-27	0	0.062	-	0.070	-	-	0	0	-	4.816	-	5.437	-	-	0	-	0.00%
2002-02-26	0	0.062	-	0.070	-	-	0	0	-	4.816	-	5.437	-	-	0	-	0.00%
2002-02-25	0	0.062	-	0.070	-	-	0	0	-	4.816	-	5.437	-	-	0	-	0.00%
2002-02-22	0	0.062	0.061	-	0.062	0.062	70,000	4,340	0.0620	4.816	4.738	-	4.816	4.816	901	4.8157	-1.59%
2002-02-21	0	0.063	0.062	0.067	-	-	0	0	-	4.893	4.816	5.204	-	-	0	-	0.00%
2002-02-20	0	0.063	0.060	-	-	-	0	0	-	4.893	4.660	-	-	-	0	-	0.00%
2002-02-19	0	0.063	0.063	-	-	-	0	0	-	4.893	4.893	-	-	-	0	-	5.00%
2002-02-18	0	0.060	0.060	-	0.060	0.060	130,000	7,800	0.0600	4.660	4.660	-	4.660	4.660	1,674	4.6603	-3.23%
2002-02-15	0	0.062	0.060	-	-	-	0	0	-	4.816	4.660	-	-	-	0	-	0.00%
2002-02-11	0	0.062	0.055	-	-	-	0	0	-	4.816	4.272	-	-	-	0	-	0.00%
2002-02-08	0	0.062	0.058	-	-	-	0	0	-	4.816	4.505	-	-	-	0	-	0.00%
2002-02-07	0	0.062	0.058	-	-	-	0	0	-	4.816	4.505	-	-	-	0	-	0.00%
2002-02-06	0	0.062	0.056	-	0.062	0.062	200,000	12,400	0.0620	4.816	4.350	-	4.816	4.816	2,575	4.8157	0.00%
2002-02-05	0	0.062	0.056	-	0.060	0.062	300,000	18,400	0.0613	4.816	4.350	-	4.660	4.816	3,862	4.7639	3.33%
2002-02-04	0	0.060	-	-	-	-	0	0	-	4.660	-	-	-	-	0	-	0.00%
2002-02-01	0	0.060	0.052	0.060	0.060	0.060	50,000	3,000	0.0600	4.660	4.039	4.660	4.660	4.660	644	4.6603	7.14%
2002-01-31	0	0.056	0.056	0.060	0.056	0.060	600,000	34,600	0.0577	4.350	4.350	4.660	4.350	4.660	7,725	4.4791	-6.67%
2002-01-30	0	0.060	0.067	0.068	0.060	0.060	500,000	30,000	0.0600	4.660	5.204	5.282	4.660	4.660	6,437	4.6603	0.00%
2002-01-29	0	0.060	0.058	0.065	0.060	0.060	500,000	30,000	0.0600	4.660	4.505	5.049	4.660	4.660	6,437	4.6603	-7.69%
2002-01-28	0	0.065	0.057	0.072	-	-	0	0	-	5.049	4.427	5.592	-	-	0	-	0.00%
2002-01-25	0	0.065	-	-	-	-	0	0	-	5.049	-	-	-	-	0	-	0.00%
2002-01-24	0	0.065	0.059	0.072	-	-	0	0	-	5.049	4.583	5.592	-	-	0	-	0.00%
2002-01-23	0	0.065	0.060	-	-	-	0	0	-	5.049	4.660	-	-	-	0	-	0.00%
2002-01-22	0	0.065	0.063	-	0.065	0.065	200,000	13,000	0.0650	5.049	4.893	-	5.049	5.049	2,575	5.0487	-8.45%
2002-01-21	0	0.071	0.065	-	-	-	0	0	-	5.515	5.049	-	-	-	0	-	0.00%
2002-01-18	0	0.071	0.066	0.074	0.066	0.076	244,000	17,424	0.0714	5.515	5.126	5.748	5.126	5.903	3,141	5.5466	-11.25%
2002-01-17	0	0.080	0.070	0.080	0.070	0.080	722,000	55,156	0.0764	6.214	5.437	6.214	5.437	6.214	9,295	5.9337	2.56%
2002-01-16	0	0.078	0.078	0.079	0.070	0.070	50,000	3,500	0.0700	6.058	6.058	6.136	5.437	5.437	644	5.4371	1.30%
2002-01-15	0	0.077	0.077	0.078	0.068	0.074	500,000	34,800	0.0696	5.981	5.981	6.058	5.282	5.748	6,437	5.4060	13.24%
2002-01-14	0	0.068	0.068	0.069	0.062	0.070	202,000	12,840	0.0636	5.282	5.282	5.359	4.816	5.437	2,601	4.9372	-2.86%
2002-01-11	0	0.070	0.070	0.085	0.070	0.070	60,000	4,200	0.0700	5.437	5.437	6.602	5.437	5.437	772	5.4371	-7.89%
2002-01-10	0	0.076	-	0.079	-	-	0	0	-	5.903	-	6.136	-	-	0	-	0.00%
2002-01-09	0	0.076	0.070	0.079	0.076	0.076	334,000	25,384	0.0760	5.903	5.437	6.136	5.903	5.903	4,300	5.9031	4.11%
2002-01-08	0	0.073	0.073	0.080	0.072	0.073	1,000,000	72,900	0.0729	5.670	5.670	6.214	5.592	5.670	12,875	5.6623	-7.59%
2002-01-07	0	0.079	0.070	0.079	0.070	0.089	1,368,000	104,470	0.0764	6.136	5.437	6.136	5.437	6.913	17,612	5.9316	-21.00%
2002-01-04	0	0.100	-	0.100	-	-	0	0	-	7.767	-	7.767	-	-	0	-	0.00%
2002-01-03	0	0.100	-	0.100	-	-	0	0	-	7.767	-	7.767	-	-	0	-	-9.09%
2002-01-02	0	0.110	-	0.115	-	-	0	0	-	8.544	-	8.932	-	-	0	-	0.00%
2001-12-31	0	0.110	-	-	-	-	0	0	-	8.544	-	-	-	-	0	-	0.00%
2001-12-28	0	0.110	-	0.110	-	-	0	0	-	8.544	-	8.544	-	-	0	-	-7.56%
2001-12-27	0	0.119	-	0.121	-	-	0	0	-	9.243	-	9.398	-	-	0	-	0.00%
2001-12-24	0	0.119	0.119	0.120	-	-	0	0	-	9.243	9.243	9.321	-	-	0	-	0.85%
2001-12-21	0	0.118	-	-	-	-	0	0	-	9.165	-	-	-	-	0	-	0.00%
2001-12-20	0	0.118	-	0.118	-	-	0	0	-	9.165	-	9.165	-	-	0	-	-1.67%
2001-12-19	0	0.120	-	0.120	-	-	0	0	-	9.321	-	9.321	-	-	0	-	-9.77%
2001-12-18	0	0.133	-	0.133	0.133	0.133	2,000	266	0.1330	10.33	-	10.33	10.33	10.33	26	10.330	3.10%
2001-12-17	0	0.129	-	0.129	0.119	0.129	6,000	734	0.1223	10.02	-	10.02	9.243	10.02	77	9.5019	13.16%
2001-12-14	0	0.114	0.114	0.115	-	-	0	0	-	8.855	8.855	8.932	-	-	0	-	6.54%
2001-12-13	0	0.107	-	0.110	-	-	0	0	-	8.311	-	8.544	-	-	0	-	0.00%
2001-12-12	0	0.107	-	0.107	-	-	0	0	-	8.311	-	8.311	-	-	0	-	0.00%
2001-12-11	0	0.107	-	0.107	0.113	0.113	2,000	226	0.1130	8.311	-	8.311	8.777	8.777	26	8.7770	-0.93%
2001-12-10	0	0.108	0.108	0.109	-	-	0	0	-	8.389	8.389	8.466	-	-	0	-	6.93%
2001-12-07	0	0.101	-	0.101	0.102	0.104	34,000	3,530	0.1038	7.845	-	7.845	7.923	8.078	438	8.0642	3.06%
2001-12-06	0	0.098	0.098	0.099	-	-	0	0	-	7.612	7.612	7.690	-	-	0	-	10.11%
2001-12-05	0	0.089	-	0.089	0.089	0.089	254,000	22,606	0.0890	6.913	-	6.913	6.913	6.913	3,270	6.9128	7.23%
2001-12-04	0	0.083	0.083	0.084	0.068	0.084	562,000	41,228	0.0734	6.447	6.447	6.524	5.282	6.524	7,236	5.6980	27.69%
2001-12-03	0	0.065	0.065	0.068	0.065	0.068	200,000	13,300	0.0665	5.049	5.049	5.282	5.049	5.282	2,575	5.1652	-4.41%
2001-11-30	0	0.068	0.060	0.068	0.068	0.068	20,000	1,360	0.0680	5.282	4.660	5.282	5.282	5.282	257	5.2817	13.33%
2001-11-29	0	0.060	0.056	0.068	-	-	0	0	-	4.660	4.350	5.282	-	-	0	-	0.00%
2001-11-28	0	0.060	-	0.065	-	-	0	0	-	4.660	-	5.049	-	-	0	-	0.00%
2001-11-27	0	0.060	0.060	0.065	0.060	0.060	100,000	6,000	0.0600	4.660	4.660	5.049	4.660	4.660	1,287	4.6603	-7.69%
2001-11-26	0	0.065	0.061	0.068	-	-	0	0	-	5.049	4.738	5.282	-	-	0	-	0.00%
2001-11-23	0	0.065	0.061	0.065	0.065	0.065	300,000	19,500	0.0650	5.049	4.738	5.049	5.049	5.049	3,862	5.0487	-4.41%
2001-11-22	0	0.068	0.065	0.070	-	-	50,000	3,250	0.0650	5.282	5.049	5.437	-	-	644	5.0487	0.00%
2001-11-21	0	0.068	0.065	0.070	-	-	16,000	1,040	0.0650	5.282	5.049	5.437	-	-	206	5.0487	0.00%
2001-11-20	0	0.068	0.061	0.070	0.068	0.068	30,000	2,040	0.0680	5.282	4.738	5.437	5.282	5.282	386	5.2817	-2.86%
2001-11-19	0	0.070	-	0.070	-	-	0	0	-	5.437	-	5.437	-	-	0	-	0.00%
2001-11-16	0	0.070	-	0.070	-	-	0	0	-	5.437	-	5.437	-	-	0	-	0.00%
2001-11-15	0	0.070	-	0.070	-	-	0	0	-	5.437	-	5.437	-	-	0	-	0.00%
2001-11-14	0	0.070	-	0.070	-	-	0	0	-	5.437	-	5.437	-	-	0	-	0.00%
2001-11-13	0	0.070	-	0.070	-	-	0	0	-	5.437	-	5.437	-	-	0	-	0.00%
2001-11-12	0	0.070	0.065	0.070	0.068	0.070	604,000	41,380	0.0685	5.437	5.049	5.437	5.282	5.437	7,776	5.3213	2.94%
2001-11-09	0	0.068	-	-	-	-	0	0	-	5.282	-	-	-	-	0	-	0.00%
2001-11-08	0	0.068	-	-	-	-	0	0	-	5.282	-	-	-	-	0	-	0.00%
2001-11-07	0	0.068	-	0.068	-	-	0	0	-	5.282	-	5.282	-	-	0	-	0.00%
2001-11-06	0	0.068	0.060	0.068	-	-	0	0	-	5.282	4.660	5.282	-	-	0	-	0.00%
2001-11-05	0	0.068	0.060	0.071	0.068	0.068	440,000	29,920	0.0680	5.282	4.660	5.515	5.282	5.282	5,665	5.2817	-4.23%
2001-11-02	0	0.071	-	-	-	-	0	0	-	5.515	-	-	-	-	0	-	0.00%
2001-11-01	0	0.071	-	-	-	-	0	0	-	5.515	-	-	-	-	0	-	0.00%
2001-10-31	0	0.071	0.063	-	-	-	0	0	-	5.515	4.893	-	-	-	0	-	0.00%
2001-10-30	0	0.071	0.063	-	-	-	0	0	-	5.515	4.893	-	-	-	0	-	0.00%
2001-10-29	0	0.071	0.071	-	-	-	0	0	-	5.515	5.515	-	-	-	0	-	0.00%
2001-10-26	0	0.071	0.069	-	0.071	0.071	650,000	46,150	0.0710	5.515	5.359	-	5.515	5.515	8,368	5.5147	-5.33%
2001-10-24	0	0.075	0.072	0.075	-	-	0	0	-	5.825	5.592	5.825	-	-	0	-	-1.32%
2001-10-23	0	0.076	0.076	0.080	0.076	0.076	110,000	8,360	0.0760	5.903	5.903	6.214	5.903	5.903	1,416	5.9031	-5.00%
2001-10-22	0	0.080	0.076	0.080	-	-	0	0	-	6.214	5.903	6.214	-	-	0	-	0.00%
2001-10-19	0	0.080	-	-	-	-	0	0	-	6.214	-	-	-	-	0	-	0.00%
2001-10-18	0	0.080	-	-	-	-	0	0	-	6.214	-	-	-	-	0	-	0.00%
2001-10-17	0	0.080	-	-	-	-	0	0	-	6.214	-	-	-	-	0	-	0.00%
2001-10-16	0	0.080	-	-	-	-	0	0	-	6.214	-	-	-	-	0	-	0.00%
2001-10-15	0	0.080	-	-	-	-	0	0	-	6.214	-	-	-	-	0	-	0.00%
2001-10-12	0	0.080	-	-	-	-	0	0	-	6.214	-	-	-	-	0	-	0.00%
2001-10-11	0	0.080	-	0.088	-	-	0	0	-	6.214	-	6.835	-	-	0	-	0.00%
2001-10-10	0	0.080	0.072	-	-	-	0	0	-	6.214	5.592	-	-	-	0	-	0.00%
2001-10-09	0	0.080	-	-	-	-	0	0	-	6.214	-	-	-	-	0	-	0.00%
2001-10-08	0	0.080	-	-	-	-	0	0	-	6.214	-	-	-	-	0	-	0.00%
2001-10-05	0	0.080	-	-	0.080	0.080	90,000	7,200	0.0800	6.214	-	-	6.214	6.214	1,159	6.2138	0.00%
2001-10-04	0	0.080	-	-	-	-	0	0	-	6.214	-	-	-	-	0	-	0.00%
2001-10-03	0	0.080	-	-	-	-	0	0	-	6.214	-	-	-	-	0	-	0.00%
2001-09-28	0	0.080	-	-	-	-	0	0	-	6.214	-	-	-	-	0	-	0.00%
2001-09-27	0	0.080	-	-	-	-	0	0	-	6.214	-	-	-	-	0	-	0.00%
2001-09-26	0	0.080	-	-	-	-	0	0	-	6.214	-	-	-	-	0	-	0.00%
2001-09-25	0	0.080	-	-	-	-	0	0	-	6.214	-	-	-	-	0	-	0.00%
2001-09-24	0	0.080	-	-	-	-	0	0	-	6.214	-	-	-	-	0	-	0.00%
2001-09-21	0	0.080	-	-	-	-	0	0	-	6.214	-	-	-	-	0	-	0.00%
2001-09-20	0	0.080	-	0.080	-	-	0	0	-	6.214	-	6.214	-	-	0	-	0.00%
2001-09-19	0	0.080	-	0.080	-	-	0	0	-	6.214	-	6.214	-	-	0	-	0.00%
2001-09-18	0	0.080	-	0.080	-	-	0	0	-	6.214	-	6.214	-	-	0	-	0.00%
2001-09-17	0	0.080	-	0.080	-	-	0	0	-	6.214	-	6.214	-	-	0	-	0.00%
2001-09-14	0	0.080	-	0.080	-	-	0	0	-	6.214	-	6.214	-	-	0	-	0.00%
2001-09-13	0	0.080	-	0.080	-	-	0	0	-	6.214	-	6.214	-	-	0	-	0.00%
2001-09-12	0	0.080	-	0.080	-	-	0	0	-	6.214	-	6.214	-	-	0	-	-2.44%
2001-09-11	0	0.082	-	0.090	-	-	0	0	-	6.369	-	6.991	-	-	0	-	0.00%
2001-09-10	0	0.082	0.074	0.086	0.082	0.082	350,000	28,700	0.0820	6.369	5.748	6.680	6.369	6.369	4,506	6.3691	5.13%
2001-09-07	0	0.078	-	0.082	-	-	0	0	-	6.058	-	6.369	-	-	0	-	0.00%
2001-09-06	0	0.078	-	0.082	-	-	0	0	-	6.058	-	6.369	-	-	0	-	0.00%
2001-09-05	0	0.078	-	0.082	-	-	0	0	-	6.058	-	6.369	-	-	0	-	0.00%
2001-09-04	0	0.078	-	0.082	-	-	0	0	-	6.058	-	6.369	-	-	0	-	0.00%
2001-09-03	0	0.078	-	0.078	-	-	0	0	-	6.058	-	6.058	-	-	0	-	-4.88%
2001-08-31	0	0.082	-	0.083	-	-	0	0	-	6.369	-	6.447	-	-	0	-	0.00%
2001-08-30	0	0.082	-	0.082	-	-	0	0	-	6.369	-	6.369	-	-	0	-	-1.20%
2001-08-29	0	0.083	-	0.083	-	-	0	0	-	6.447	-	6.447	-	-	0	-	0.00%
2001-08-28	0	0.083	-	0.083	-	-	1,000,000	83,000	0.0830	6.447	-	6.447	-	-	12,875	6.4468	0.00%
2001-08-27	0	0.083	-	0.083	-	-	0	0	-	6.447	-	6.447	-	-	0	-	-1.19%
2001-08-24	0	0.084	-	-	-	-	0	0	-	6.524	-	-	-	-	0	-	0.00%
2001-08-23	0	0.084	-	0.084	-	-	0	0	-	6.524	-	6.524	-	-	0	-	0.00%
2001-08-22	0	0.084	-	-	-	-	0	0	-	6.524	-	-	-	-	0	-	0.00%
2001-08-21	0	0.084	-	-	-	-	0	0	-	6.524	-	-	-	-	0	-	0.00%
2001-08-20	0	0.084	-	0.084	-	-	0	0	-	6.524	-	6.524	-	-	0	-	0.00%
2001-08-17	0	0.084	-	0.084	-	-	0	0	-	6.524	-	6.524	-	-	0	-	0.00%
2001-08-16	0	0.084	-	-	-	-	0	0	-	6.524	-	-	-	-	0	-	0.00%
2001-08-15	0	0.084	0.076	0.084	0.084	0.084	30,000	2,520	0.0840	6.524	5.903	6.524	6.524	6.524	386	6.5245	0.00%
2001-08-14	0	0.084	-	-	-	-	0	0	-	6.524	-	-	-	-	0	-	0.00%
2001-08-13	0	0.084	-	-	-	-	0	0	-	6.524	-	-	-	-	0	-	0.00%
2001-08-10	0	0.084	-	-	-	-	0	0	-	6.524	-	-	-	-	0	-	0.00%
2001-08-09	0	0.084	-	0.084	-	-	0	0	-	6.524	-	6.524	-	-	0	-	0.00%
2001-08-08	0	0.084	-	-	-	-	0	0	-	6.524	-	-	-	-	0	-	0.00%
2001-08-07	0	0.084	-	-	-	-	0	0	-	6.524	-	-	-	-	0	-	0.00%
2001-08-06	0	0.084	-	0.084	-	-	0	0	-	6.524	-	6.524	-	-	0	-	0.00%
2001-08-03	0	0.084	-	-	-	-	0	0	-	6.524	-	-	-	-	0	-	0.00%
2001-08-02	0	0.084	-	-	-	-	0	0	-	6.524	-	-	-	-	0	-	0.00%
2001-08-01	0	0.084	-	-	-	-	0	0	-	6.524	-	-	-	-	0	-	0.00%
2001-07-31	0	0.084	-	-	-	-	0	0	-	6.524	-	-	-	-	0	-	0.00%
2001-07-30	0	0.084	-	-	-	-	0	0	-	6.524	-	-	-	-	0	-	0.00%
2001-07-27	0	0.084	-	-	-	-	0	0	-	6.524	-	-	-	-	0	-	0.00%
2001-07-26	0	0.084	-	-	-	-	30,000	2,700	0.0900	6.524	-	-	-	-	386	6.9905	0.00%
2001-07-24	0	0.084	-	-	-	-	0	0	-	6.524	-	-	-	-	0	-	0.00%
2001-07-23	0	0.084	-	-	-	-	0	0	-	6.524	-	-	-	-	0	-	0.00%
2001-07-20	0	0.084	-	-	-	-	0	0	-	6.524	-	-	-	-	0	-	0.00%
2001-07-19	0	0.084	-	-	-	-	0	0	-	6.524	-	-	-	-	0	-	0.00%
2001-07-18	0	0.084	0.076	-	-	-	0	0	-	6.524	5.903	-	-	-	0	-	0.00%
2001-07-17	0	0.084	0.076	0.084	0.084	0.084	300,000	25,200	0.0840	6.524	5.903	6.524	6.524	6.524	3,862	6.5245	10.53%
2001-07-16	0	0.076	0.068	0.084	-	-	0	0	-	5.903	5.282	6.524	-	-	0	-	0.00%
2001-07-13	0	0.076	0.068	0.084	-	-	0	0	-	5.903	5.282	6.524	-	-	0	-	0.00%
2001-07-12	0	0.076	0.070	0.084	-	-	0	0	-	5.903	5.437	6.524	-	-	0	-	0.00%
2001-07-11	0	0.076	0.076	-	0.076	0.076	30,000	2,280	0.0760	5.903	5.903	-	5.903	5.903	386	5.9031	-9.52%
2001-07-10	0	0.084	0.076	-	-	-	0	0	-	6.524	5.903	-	-	-	0	-	0.00%
2001-07-09	0	0.084	0.080	-	-	-	0	0	-	6.524	6.214	-	-	-	0	-	0.00%
2001-07-05	0	0.084	0.076	0.084	-	-	0	0	-	6.524	5.903	6.524	-	-	0	-	0.00%
2001-07-04	0	0.084	0.080	0.086	-	-	0	0	-	6.524	6.214	6.680	-	-	0	-	0.00%
2001-07-03	0	0.084	0.083	0.086	0.084	0.090	600,000	52,040	0.0867	6.524	6.447	6.680	6.524	6.991	7,725	6.7368	-3.45%
2001-06-29	0	0.087	-	0.090	-	-	0	0	-	6.757	-	6.991	-	-	0	-	0.00%
2001-06-28	0	0.087	-	0.090	-	-	0	0	-	6.757	-	6.991	-	-	0	-	0.00%
2001-06-27	0	0.087	0.081	0.087	0.080	0.087	370,000	31,020	0.0838	6.757	6.291	6.757	6.214	6.757	4,764	6.5119	2.35%
2001-06-26	0	0.085	0.080	-	-	-	0	0	-	6.602	6.214	-	-	-	0	-	0.00%
2001-06-22	0	0.085	0.081	0.085	-	-	0	0	-	6.602	6.291	6.602	-	-	0	-	0.00%
2001-06-21	0	0.085	0.085	0.087	0.084	0.085	250,000	21,050	0.0842	6.602	6.602	6.757	6.524	6.602	3,219	6.5400	0.00%
2001-06-20	0	0.085	-	0.088	-	-	0	0	-	6.602	-	6.835	-	-	0	-	0.00%
2001-06-19	0	0.085	0.083	0.090	-	-	0	0	-	6.602	6.447	6.991	-	-	0	-	0.00%
2001-06-18	0	0.085	0.085	0.088	0.085	0.087	200,000	17,240	0.0862	6.602	6.602	6.835	6.602	6.757	2,575	6.6954	-2.30%
2001-06-15	0	0.087	0.085	0.088	-	-	0	0	-	6.757	6.602	6.835	-	-	0	-	0.00%
2001-06-14	0	0.087	0.087	0.090	0.087	0.092	450,000	40,650	0.0903	6.757	6.757	6.991	6.757	7.146	5,794	7.0164	-2.25%
2001-06-13	0	0.089	0.088	0.094	0.077	0.094	1,250,000	108,400	0.0867	6.913	6.835	7.301	5.981	7.301	16,093	6.7358	4.71%
2001-06-12	0	0.085	0.083	0.085	0.080	0.085	430,000	36,050	0.0838	6.602	6.447	6.602	6.214	6.602	5,536	6.5118	-3.41%
2001-06-11	0	0.088	0.088	0.098	0.088	0.090	320,000	28,360	0.0886	6.835	6.835	7.612	6.835	6.991	4,120	6.8837	-2.22%
2001-06-08	0	0.090	0.085	-	-	-	0	0	-	6.991	6.602	-	-	-	0	-	0.00%
2001-06-07	0	0.090	-	-	-	-	0	0	-	6.991	-	-	-	-	0	-	0.00%
2001-06-06	0	0.090	-	-	-	-	0	0	-	6.991	-	-	-	-	0	-	0.00%
2001-06-05	0	0.090	-	-	-	-	0	0	-	6.991	-	-	-	-	0	-	0.00%
2001-06-04	0	0.090	-	-	-	-	0	0	-	6.991	-	-	-	-	0	-	0.00%
2001-06-01	0	0.090	-	0.095	-	-	0	0	-	6.991	-	7.379	-	-	0	-	0.00%
2001-05-31	0	0.090	-	0.093	-	-	0	0	-	6.991	-	7.224	-	-	0	-	0.00%
2001-05-30	0	0.090	-	0.094	0.090	0.090	100,000	9,000	0.0900	6.991	-	7.301	6.991	6.991	1,287	6.9905	-2.17%
2001-05-29	0	0.092	0.092	0.097	0.092	0.093	200,000	18,500	0.0925	7.146	7.146	7.534	7.146	7.224	2,575	7.1847	-1.08%
2001-05-28	0	0.093	0.088	0.093	-	-	0	0	-	7.224	6.835	7.224	-	-	0	-	0.00%
2001-05-25	0	0.093	0.085	0.093	0.095	0.095	100,000	9,500	0.0950	7.224	6.602	7.224	7.379	7.379	1,287	7.3789	-5.10%
2001-05-24	0	0.098	0.089	0.099	0.085	0.098	836,000	74,860	0.0895	7.612	6.913	7.690	6.602	7.612	10,763	6.9552	15.29%
2001-05-23	0	0.085	0.082	0.090	0.080	0.085	510,000	42,046	0.0824	6.602	6.369	6.991	6.214	6.602	6,566	6.4036	2.41%
2001-05-22	0	0.083	0.080	0.085	0.083	0.083	100,000	8,300	0.0830	6.447	6.214	6.602	6.447	6.447	1,287	6.4468	2.47%
2001-05-21	0	0.081	0.081	0.085	0.081	0.081	100,000	8,100	0.0810	6.291	6.291	6.602	6.291	6.291	1,287	6.2915	-4.71%
2001-05-18	0	0.085	0.081	0.087	0.085	0.085	200,000	17,000	0.0850	6.602	6.291	6.757	6.602	6.602	2,575	6.6022	-2.30%
2001-05-17	0	0.087	-	0.087	0.088	0.088	500,000	44,000	0.0880	6.757	-	6.757	6.835	6.835	6,437	6.8352	8.75%
2001-05-16	0	0.080	0.068	0.088	-	-	0	0	-	6.214	5.282	6.835	-	-	0	-	0.00%
2001-05-15	0	0.080	-	-	-	-	0	0	-	6.214	-	-	-	-	0	-	0.00%
2001-05-14	0	0.080	-	-	-	-	0	0	-	6.214	-	-	-	-	0	-	0.00%
2001-05-11	0	0.080	0.080	-	0.080	0.083	268,000	21,944	0.0819	6.214	6.214	-	6.214	6.447	3,450	6.3599	-3.61%
2001-05-10	0	0.083	-	0.090	-	-	0	0	-	6.447	-	6.991	-	-	0	-	0.00%
2001-05-09	0	0.083	0.075	0.083	0.083	0.090	458,000	40,520	0.0885	6.447	5.825	6.447	6.447	6.991	5,897	6.8718	-7.78%
2001-05-08	0	0.090	-	0.090	0.086	0.090	160,000	13,880	0.0868	6.991	-	6.991	6.680	6.991	2,060	6.7381	-3.23%
2001-05-07	0	0.093	-	0.095	0.093	0.093	100,000	9,300	0.0930	7.224	-	7.379	7.224	7.224	1,287	7.2235	-2.11%
2001-05-04	0	0.095	-	0.098	-	-	0	0	-	7.379	-	7.612	-	-	0	-	0.00%
2001-05-03	0	0.095	0.095	-	-	-	0	0	-	7.379	7.379	-	-	-	0	-	5.56%
2001-05-02	0	0.090	0.090	0.094	0.087	0.087	850,000	73,950	0.0870	6.991	6.991	7.301	6.757	6.757	10,943	6.7575	3.45%
2001-04-27	0	0.087	-	-	-	-	0	0	-	6.757	-	-	-	-	0	-	0.00%
2001-04-26	0	0.087	0.087	-	0.082	0.082	30,000	2,460	0.0820	6.757	6.757	-	6.369	6.369	386	6.3691	1.16%
2001-04-25	0	0.086	0.082	0.093	0.086	0.086	100,000	8,600	0.0860	6.680	6.369	7.224	6.680	6.680	1,287	6.6798	2.38%
2001-04-24	0	0.084	0.084	-	0.084	0.084	142,000	11,928	0.0840	6.524	6.524	-	6.524	6.524	1,828	6.5245	3.70%
2001-04-23	0	0.081	0.073	0.085	-	-	0	0	-	6.291	5.670	6.602	-	-	0	-	0.00%
2001-04-20	0	0.081	0.081	-	0.075	0.081	542,000	42,050	0.0776	6.291	6.291	-	5.825	6.291	6,978	6.0261	3.85%
2001-04-19	0	0.078	0.075	-	0.075	0.078	502,000	38,250	0.0762	6.058	5.825	-	5.825	6.058	6,463	5.9183	4.00%
2001-04-18	0	0.075	0.075	-	0.073	0.075	410,000	30,350	0.0740	5.825	5.825	-	5.670	5.825	5,279	5.7497	2.74%
2001-04-17	0	0.073	0.070	0.074	0.073	0.073	200,000	14,600	0.0730	5.670	5.437	5.748	5.670	5.670	2,575	5.6701	4.29%
2001-04-12	0	0.070	0.069	0.070	0.073	0.073	200,000	14,600	0.0730	5.437	5.359	5.437	5.670	5.670	2,575	5.6701	0.00%
2001-04-11	0	0.070	0.068	0.073	0.070	0.070	400,000	27,600	0.0690	5.437	5.282	5.670	5.437	5.437	5,150	5.3594	6.06%
2001-04-10	0	0.066	0.066	0.069	0.066	0.066	402,000	26,532	0.0660	5.126	5.126	5.359	5.126	5.126	5,176	5.1264	-2.94%
2001-04-09	0	0.068	0.065	0.066	0.056	0.073	5,904,000	380,280	0.0644	5.282	5.049	5.126	4.350	5.670	76,012	5.0029	13.33%
2001-04-06	0	0.060	0.058	0.070	0.054	0.110	8,354,000	544,096	0.0651	4.660	4.505	5.437	4.194	8.544	107,554	5.0588	-46.43%
2001-04-04	0	0.112	-	0.110	0.112	0.120	800,000	93,600	0.1170	8.699	-	8.544	8.699	9.321	10,300	9.0877	-17.04%
2001-04-03	0	0.135	-	0.135	0.135	0.135	500,000	67,500	0.1350	10.49	-	10.49	10.49	10.49	6,437	10.486	-2.17%
2001-04-02	0	0.138	-	0.138	-	-	0	0	-	10.72	-	10.72	-	-	0	-	-1.43%
2001-03-30	0	0.140	-	0.148	-	-	0	0	-	10.87	-	11.50	-	-	0	-	0.00%
2001-03-29	0	0.140	-	0.148	-	-	0	0	-	10.87	-	11.50	-	-	0	-	0.00%
2001-03-28	0	0.140	-	0.148	-	-	0	0	-	10.87	-	11.50	-	-	0	-	0.00%
2001-03-27	0	0.140	-	0.142	0.138	0.140	400,000	55,600	0.1390	10.87	-	11.03	10.72	10.87	5,150	10.796	4.48%
2001-03-26	0	0.134	0.122	-	0.126	0.138	830,000	110,590	0.1332	10.41	9.476	-	9.787	10.72	10,686	10.349	3.08%
2001-03-23	0	0.130	-	0.135	0.130	0.142	800,000	109,200	0.1365	10.10	-	10.49	10.10	11.03	10,300	10.602	-10.96%
2001-03-22	0	0.146	0.146	0.170	0.146	0.150	120,000	17,920	0.1493	11.34	11.34	13.20	11.34	11.65	1,545	11.599	-13.10%
2001-03-21	0	0.168	0.150	0.168	0.150	0.168	30,000	4,680	0.1560	13.05	11.65	13.05	11.65	13.05	386	12.117	6.33%
2001-03-20	0	0.158	0.153	0.158	0.153	0.159	552,000	87,512	0.1585	12.27	11.88	12.27	11.88	12.35	7,107	12.314	0.64%
2001-03-19	0	0.157	-	0.157	0.157	0.157	204,000	32,028	0.1570	12.19	-	12.19	12.19	12.19	2,626	12.195	0.00%
2001-03-16	0	0.157	0.144	0.157	0.140	0.157	510,000	76,070	0.1492	12.19	11.18	12.19	10.87	12.19	6,566	11.585	-2.48%
2001-03-15	0	0.161	-	-	-	-	0	0	-	12.51	-	-	-	-	0	-	0.00%
2001-03-14	0	0.161	0.159	0.164	0.161	0.165	400,000	65,600	0.1640	12.51	12.35	12.74	12.51	12.82	5,150	12.738	-0.62%
2001-03-13	0	0.162	0.155	0.170	0.158	0.166	500,000	81,000	0.1620	12.58	12.04	13.20	12.27	12.89	6,437	12.583	-4.71%
2001-03-12	0	0.170	0.168	0.175	0.170	0.177	2,000,000	349,600	0.1748	13.20	13.05	13.59	13.20	13.75	25,749	13.577	-5.56%
2001-03-09	0	0.180	0.177	0.180	0.177	0.182	1,220,000	219,740	0.1801	13.98	13.75	13.98	13.75	14.14	15,707	13.990	-1.10%
2001-03-08	0	0.182	0.182	0.184	0.179	0.184	1,430,000	259,060	0.1812	14.14	14.14	14.29	13.90	14.29	18,411	14.071	-1.62%
2001-03-07	0	0.185	0.172	0.186	0.172	0.185	3,740,000	674,660	0.1804	14.37	13.36	14.45	13.36	14.37	48,151	14.011	1.65%
2001-03-06	0	0.182	0.180	0.183	0.181	0.188	4,590,000	845,290	0.1842	14.14	13.98	14.21	14.06	14.60	59,094	14.304	-1.09%
2001-03-05	0	0.184	0.181	0.185	0.182	0.190	3,740,000	696,050	0.1861	14.29	14.06	14.37	14.14	14.76	48,151	14.456	-3.66%
2001-03-02	0	0.191	-	0.191	-	-	0	0	-	14.84	-	14.84	-	-	0	-	-0.52%
2001-03-01	0	0.192	-	0.192	0.190	0.192	670,000	128,440	0.1917	14.91	-	14.91	14.76	14.91	8,626	14.890	0.00%
2001-02-28	0	0.192	-	0.192	0.193	0.195	1,000,000	193,400	0.1934	14.91	-	14.91	14.99	15.15	12,875	15.022	-1.03%
2001-02-27	0	0.194	0.185	0.194	0.190	0.197	2,530,000	488,780	0.1932	15.07	14.37	15.07	14.76	15.30	32,573	15.006	4.30%
2001-02-26	0	0.186	0.185	0.192	0.186	0.193	600,000	113,050	0.1884	14.45	14.37	14.91	14.45	14.99	7,725	14.635	-7.00%
2001-02-23	0	0.200	0.192	0.200	0.185	0.200	5,180,000	989,020	0.1909	15.53	14.91	15.53	14.37	15.53	66,690	14.830	8.11%
2001-02-22	0	0.185	0.179	0.186	0.179	0.186	700,000	128,550	0.1836	14.37	13.90	14.45	13.90	14.45	9,012	14.264	3.35%
2001-02-21	0	0.179	0.178	0.180	0.178	0.187	1,182,000	215,320	0.1822	13.90	13.83	13.98	13.83	14.52	15,218	14.149	-5.79%
2001-02-20	0	0.190	0.188	0.193	0.188	0.196	1,880,000	359,150	0.1910	14.76	14.60	14.99	14.60	15.22	24,204	14.838	-5.00%
2001-02-19	0	0.200	0.195	0.200	0.195	0.205	818,000	165,910	0.2028	15.53	15.15	15.53	15.15	15.92	10,531	15.754	-1.96%
2001-02-16	0	0.204	0.200	0.204	0.196	0.212	3,596,000	741,430	0.2062	15.85	15.53	15.85	15.22	16.47	46,297	16.015	-2.39%
2001-02-15	0	0.209	0.207	0.209	0.206	0.213	5,764,000	1,210,500	0.2100	16.23	16.08	16.23	16.00	16.54	74,209	16.312	1.95%
2001-02-14	0	0.205	0.201	0.205	0.195	0.210	14,196,000	2,929,608	0.2064	15.92	15.61	15.92	15.15	16.31	182,768	16.029	1.99%
2001-02-13	0	0.201	0.196	0.201	0.182	0.201	6,348,000	1,215,374	0.1915	15.61	15.22	15.61	14.14	15.61	81,728	14.871	9.84%
2001-02-12	0	0.183	0.183	0.185	0.183	0.186	840,000	155,030	0.1846	14.21	14.21	14.37	14.21	14.45	10,815	14.335	1.67%
2001-02-09	0	0.180	0.175	0.183	0.178	0.186	750,000	134,400	0.1792	13.98	13.59	14.21	13.83	14.45	9,656	13.919	-1.10%
2001-02-08	0	0.182	0.181	0.183	0.182	0.185	400,000	73,400	0.1835	14.14	14.06	14.21	14.14	14.37	5,150	14.253	-3.70%
2001-02-07	0	0.189	0.183	0.189	0.184	0.189	770,000	144,130	0.1872	14.68	14.21	14.68	14.29	14.68	9,913	14.539	2.16%
2001-02-06	0	0.185	0.179	0.186	0.181	0.185	2,210,000	405,450	0.1835	14.37	13.90	14.45	14.06	14.37	28,453	14.250	1.65%
2001-02-05	0	0.182	0.182	0.188	0.182	0.203	4,306,000	842,070	0.1956	14.14	14.14	14.60	14.14	15.77	55,438	15.189	-10.78%
2001-02-02	0	0.204	0.204	0.205	0.198	0.207	4,892,000	995,324	0.2035	15.85	15.85	15.92	15.38	16.08	62,982	15.803	3.03%
2001-02-01	0	0.198	0.190	0.197	0.185	0.198	4,930,000	948,110	0.1923	15.38	14.76	15.30	14.37	15.38	63,472	14.938	7.61%
2001-01-31	0	0.184	0.173	0.184	0.172	0.184	3,578,000	625,140	0.1747	14.29	13.44	14.29	13.36	14.29	46,065	13.571	6.98%
2001-01-30	0	0.172	0.163	0.175	0.160	0.172	2,156,000	357,490	0.1658	13.36	12.66	13.59	12.43	13.36	27,758	12.879	7.50%
2001-01-29	0	0.160	0.150	0.161	0.160	0.160	100,000	16,000	0.1600	12.43	11.65	12.51	12.43	12.43	1,287	12.428	3.90%
2001-01-23	0	0.154	0.137	0.156	0.134	0.154	1,100,000	155,450	0.1413	11.96	10.64	12.12	10.41	11.96	14,162	10.977	18.46%
2001-01-22	0	0.130	0.125	0.130	0.123	0.130	110,000	13,950	0.1268	10.10	9.709	10.10	9.554	10.10	1,416	9.8503	9.24%
2001-01-19	0	0.119	0.109	0.119	0.108	0.120	2,180,000	249,740	0.1146	9.243	8.466	9.243	8.389	9.321	28,067	8.8981	-3.25%
2001-01-18	0	0.123	-	0.130	0.123	0.123	20,000	2,460	0.1230	9.554	-	10.10	9.554	9.554	257	9.5537	-2.38%
2001-01-17	0	0.126	0.126	-	0.126	0.126	60,000	7,560	0.1260	9.787	9.787	-	9.787	9.787	772	9.7867	-5.26%
2001-01-16	0	0.133	0.129	0.137	0.133	0.137	300,000	40,500	0.1350	10.33	10.02	10.64	10.33	10.64	3,862	10.486	-2.92%
2001-01-15	0	0.137	-	0.141	-	-	0	0	-	10.64	-	10.95	-	-	0	-	0.00%
2001-01-12	0	0.137	0.134	0.141	-	-	0	0	-	10.64	10.41	10.95	-	-	0	-	0.00%
2001-01-11	0	0.137	0.137	0.142	0.135	0.135	250,000	33,750	0.1350	10.64	10.64	11.03	10.49	10.49	3,219	10.486	-0.72%
2001-01-10	0	0.138	0.134	0.142	-	-	0	0	-	10.72	10.41	11.03	-	-	0	-	0.00%
2001-01-09	0	0.138	0.135	0.139	0.135	0.139	1,250,000	172,350	0.1379	10.72	10.49	10.80	10.49	10.80	16,093	10.709	-1.43%
2001-01-08	0	0.140	-	0.143	-	-	0	0	-	10.87	-	11.11	-	-	0	-	0.00%
2001-01-05	0	0.140	0.140	0.143	0.140	0.140	164,000	22,960	0.1400	10.87	10.87	11.11	10.87	10.87	2,111	10.874	0.72%
2001-01-04	0	0.139	0.135	0.143	0.139	0.139	150,000	20,850	0.1390	10.80	10.49	11.11	10.80	10.80	1,931	10.796	-2.80%
2001-01-03	0	0.143	-	0.143	-	-	0	0	-	11.11	-	11.11	-	-	0	-	0.00%
2001-01-02	0	0.143	-	-	-	-	0	0	-	11.11	-	-	-	-	0	-	0.00%
2000-12-29	0	0.143	-	0.144	-	-	0	0	-	11.11	-	11.18	-	-	0	-	0.00%
2000-12-28	0	0.143	-	0.144	-	-	0	0	-	11.11	-	11.18	-	-	0	-	0.00%
2000-12-27	0	0.143	-	0.143	0.143	0.143	100,000	14,300	0.1430	11.11	-	11.11	11.11	11.11	1,287	11.107	-0.69%
2000-12-22	0	0.144	-	0.145	0.144	0.144	1,800,000	259,200	0.1440	11.18	-	11.26	11.18	11.18	23,174	11.185	-0.69%
2000-12-21	0	0.145	-	0.145	-	-	0	0	-	11.26	-	11.26	-	-	0	-	-0.68%
2000-12-20	0	0.146	-	-	-	-	0	0	-	11.34	-	-	-	-	0	-	0.00%
2000-12-19	0	0.146	0.142	0.146	-	-	0	0	-	11.34	11.03	11.34	-	-	0	-	0.00%
2000-12-18	0	0.146	-	0.146	-	-	0	0	-	11.34	-	11.34	-	-	0	-	0.00%
2000-12-15	0	0.146	-	-	-	-	0	0	-	11.34	-	-	-	-	0	-	0.00%
2000-12-14	0	0.146	0.146	0.150	0.146	0.146	140,000	20,440	0.1460	11.34	11.34	11.65	11.34	11.34	1,802	11.340	-2.67%
2000-12-13	0	0.150	-	-	-	-	0	0	-	11.65	-	-	-	-	0	-	0.00%
2000-12-12	0	0.150	-	0.150	-	-	0	0	-	11.65	-	11.65	-	-	0	-	0.00%
2000-12-11	0	0.150	0.150	-	0.150	0.150	50,000	7,500	0.1500	11.65	11.65	-	11.65	11.65	644	11.651	0.00%
2000-12-08	0	0.150	0.146	-	-	-	0	0	-	11.65	11.34	-	-	-	0	-	0.00%
2000-12-07	0	0.150	0.148	-	0.150	0.150	300,000	45,000	0.1500	11.65	11.50	-	11.65	11.65	3,862	11.651	1.35%
2000-12-06	0	0.148	0.146	0.150	-	-	0	0	-	11.50	11.34	11.65	-	-	0	-	0.00%
2000-12-05	0	0.148	0.148	-	-	-	0	0	-	11.50	11.50	-	-	-	0	-	0.00%
2000-12-04	0	0.148	0.146	0.150	-	-	0	0	-	11.50	11.34	11.65	-	-	0	-	0.00%
2000-12-01	0	0.148	0.144	-	-	-	0	0	-	11.50	11.18	-	-	-	0	-	0.00%
2000-11-30	0	0.148	0.148	0.156	0.148	0.148	38,000	5,624	0.1480	11.50	11.50	12.12	11.50	11.50	489	11.496	-2.63%
2000-11-29	0	0.152	0.148	-	-	-	0	0	-	11.81	11.50	-	-	-	0	-	0.00%
2000-11-28	0	0.152	0.148	0.153	-	-	0	0	-	11.81	11.50	11.88	-	-	0	-	0.00%
2000-11-27	0	0.152	0.145	-	0.152	0.152	38,000	5,776	0.1520	11.81	11.26	-	11.81	11.81	489	11.806	2.70%
2000-11-24	0	0.148	0.144	0.152	0.148	0.148	300,000	44,400	0.1480	11.50	11.18	11.81	11.50	11.50	3,862	11.496	2.78%
2000-11-23	0	0.144	0.144	0.152	0.144	0.144	2,000	288	0.1440	11.18	11.18	11.81	11.18	11.18	26	11.185	-2.70%
2000-11-22	0	0.148	0.148	0.156	0.148	0.148	160,000	23,680	0.1480	11.50	11.50	12.12	11.50	11.50	2,060	11.496	-2.63%
2000-11-21	0	0.152	0.148	-	0.152	0.152	300,000	45,600	0.1520	11.81	11.50	-	11.81	11.81	3,862	11.806	-2.56%
2000-11-20	0	0.156	-	-	-	-	0	0	-	12.12	-	-	-	-	0	-	0.00%
2000-11-17	0	0.156	0.156	-	-	-	0	0	-	12.12	12.12	-	-	-	0	-	0.00%
2000-11-16	0	0.156	0.156	-	-	-	0	0	-	12.12	12.12	-	-	-	0	-	0.00%
2000-11-15	0	0.156	0.156	-	0.156	0.160	350,000	55,800	0.1594	12.12	12.12	-	12.12	12.43	4,506	12.383	-4.29%
2000-11-14	0	0.163	0.162	-	-	-	0	0	-	12.66	12.58	-	-	-	0	-	0.00%
2000-11-13	0	0.163	0.163	-	0.162	0.170	360,000	59,920	0.1664	12.66	12.66	-	12.58	13.20	4,635	12.928	-7.39%
2000-11-10	0	0.176	-	-	0.176	0.176	690,000	121,440	0.1760	13.67	-	-	13.67	13.67	8,883	13.670	0.00%
2000-11-09	0	0.176	0.170	0.176	0.176	0.176	110,000	19,360	0.1760	13.67	13.20	13.67	13.67	13.67	1,416	13.670	3.53%
2000-11-08	0	0.170	0.166	0.176	-	-	0	0	-	13.20	12.89	13.67	-	-	0	-	0.00%
2000-11-07	0	0.170	0.170	0.176	0.170	0.170	32,000	5,440	0.1700	13.20	13.20	13.67	13.20	13.20	412	13.204	0.00%
2000-11-06	0	0.170	0.170	0.176	0.166	0.170	380,000	63,520	0.1672	13.20	13.20	13.67	12.89	13.20	4,892	12.984	2.41%
2000-11-03	0	0.166	-	-	-	-	0	0	-	12.89	-	-	-	-	0	-	0.00%
2000-11-02	0	0.166	0.162	-	-	-	0	0	-	12.89	12.58	-	-	-	0	-	0.00%
2000-11-01	0	0.166	0.166	0.175	0.166	0.166	200,000	33,200	0.1660	12.89	12.89	13.59	12.89	12.89	2,575	12.894	-2.35%
2000-10-31	0	0.170	0.170	0.175	0.170	0.170	140,000	23,800	0.1700	13.20	13.20	13.59	13.20	13.20	1,802	13.204	0.00%
2000-10-30	0	0.170	-	0.175	-	-	0	0	-	13.20	-	13.59	-	-	0	-	0.00%
2000-10-27	0	0.170	0.168	0.172	0.170	0.173	1,500,000	257,850	0.1719	13.20	13.05	13.36	13.20	13.44	19,312	13.352	0.00%
2000-10-26	0	0.170	0.170	0.176	-	-	0	0	-	13.20	13.20	13.67	-	-	0	-	0.00%
2000-10-25	0	0.170	-	0.175	-	-	0	0	-	13.20	-	13.59	-	-	0	-	0.00%
2000-10-24	0	0.170	-	0.176	0.170	0.170	200,000	34,000	0.1700	13.20	-	13.67	13.20	13.20	2,575	13.204	-3.41%
2000-10-23	0	0.176	-	0.176	-	-	0	0	-	13.67	-	13.67	-	-	0	-	0.00%
2000-10-20	0	0.176	-	0.176	-	-	0	0	-	13.67	-	13.67	-	-	0	-	0.00%
2000-10-19	0	0.176	0.169	0.176	0.170	0.176	550,000	95,000	0.1727	13.67	13.13	13.67	13.20	13.67	7,081	13.416	0.57%
2000-10-18	0	0.175	-	0.176	-	-	0	0	-	13.59	-	13.67	-	-	0	-	0.00%
2000-10-17	0	0.175	0.175	0.176	0.175	0.175	800,000	140,000	0.1750	13.59	13.59	13.67	13.59	13.59	10,300	13.593	2.94%
2000-10-16	0	0.170	0.168	0.176	0.170	0.176	1,000,000	171,800	0.1718	13.20	13.05	13.67	13.20	13.67	12,875	13.344	-2.30%
2000-10-13	0	0.174	0.170	0.176	0.174	0.180	1,002,000	175,360	0.1750	13.51	13.20	13.67	13.51	13.98	12,900	13.593	-1.14%
2000-10-12	0	0.176	0.176	0.182	0.176	0.178	1,702,000	301,952	0.1774	13.67	13.67	14.14	13.67	13.83	21,913	13.780	-1.12%
2000-10-11	0	0.178	0.174	-	0.178	0.178	100,000	17,800	0.1780	13.83	13.51	-	13.83	13.83	1,287	13.826	-2.20%
2000-10-10	0	0.182	0.180	-	0.182	0.186	200,000	36,800	0.1840	14.14	13.98	-	14.14	14.45	2,575	14.292	-4.21%
2000-10-09	0	0.190	0.190	-	0.190	0.190	312,000	59,280	0.1900	14.76	14.76	-	14.76	14.76	4,017	14.758	-5.00%
2000-10-05	0	0.200	-	0.200	-	-	0	0	-	15.53	-	15.53	-	-	0	-	-4.76%
2000-10-04	0	0.210	-	-	-	-	0	0	-	16.31	-	-	-	-	0	-	0.00%
2000-10-03	0	0.210	-	-	-	-	0	0	-	16.31	-	-	-	-	0	-	0.00%
2000-09-29	0	0.210	-	-	-	-	0	0	-	16.31	-	-	-	-	0	-	0.00%
2000-09-28	0	0.210	-	0.210	0.220	0.246	44,000	10,270	0.2334	16.31	-	16.31	17.09	19.11	566	18.129	-16.00%
2000-09-27	0	0.250	0.250	-	0.218	0.250	108,000	23,876	0.2211	19.42	19.42	-	16.93	19.42	1,390	17.171	14.68%
2000-09-26	0	0.218	-	0.220	0.218	0.229	550,000	124,050	0.2255	16.93	-	17.09	16.93	17.79	7,081	17.519	0.00%
2000-09-25	0	0.218	-	0.218	0.200	0.220	700,000	144,000	0.2057	16.93	-	16.93	15.53	17.09	9,012	15.978	10.66%
2000-09-22	0	0.197	-	-	-	-	0	0	-	15.30	-	-	-	-	0	-	0.00%
2000-09-21	0	0.197	-	0.197	0.196	0.198	1,300,000	256,350	0.1972	15.30	-	15.30	15.22	15.38	16,737	15.316	-0.51%
2000-09-20	0	0.198	-	-	0.198	0.198	500,000	99,000	0.1980	15.38	-	-	15.38	15.38	6,437	15.379	5.32%
2000-09-19	0	0.188	0.188	-	0.188	0.188	54,000	10,152	0.1880	14.60	14.60	-	14.60	14.60	695	14.602	-4.08%
2000-09-18	0	0.196	0.196	-	0.196	0.200	260,000	51,360	0.1975	15.22	15.22	-	15.22	15.53	3,347	15.343	-5.77%
2000-09-15	0	0.208	-	0.208	-	-	0	0	-	16.16	-	16.16	-	-	0	-	-5.45%
2000-09-14	0	0.220	-	0.220	0.200	0.220	1,400,000	298,900	0.2135	17.09	-	17.09	15.53	17.09	18,024	16.583	10.00%
2000-09-12	0	0.200	-	-	-	-	0	0	-	15.53	-	-	-	-	0	-	0.00%
2000-09-11	0	0.200	0.200	-	0.200	0.201	230,000	46,100	0.2004	15.53	15.53	-	15.53	15.61	2,961	15.568	-2.44%
2000-09-08	0	0.205	-	-	-	-	0	0	-	15.92	-	-	-	-	0	-	0.00%
2000-09-07	0	0.205	-	0.205	0.205	0.205	100,000	20,500	0.2050	15.92	-	15.92	15.92	15.92	1,287	15.923	-1.44%
2000-09-06	0	0.208	0.205	0.209	0.208	0.208	200,000	41,600	0.2080	16.16	15.92	16.23	16.16	16.16	2,575	16.156	-0.48%
2000-09-05	0	0.209	0.209	-	0.208	0.210	146,000	30,548	0.2092	16.23	16.23	-	16.16	16.31	1,880	16.252	-1.42%
2000-09-04	0	0.212	-	0.216	0.212	0.216	150,000	32,200	0.2147	16.47	-	16.78	16.47	16.78	1,931	16.674	-5.78%
2000-09-01	0	0.225	-	0.230	-	-	0	0	-	17.48	-	17.86	-	-	0	-	0.00%
2000-08-31	0	0.225	-	0.225	0.225	0.225	50,000	11,250	0.2250	17.48	-	17.48	17.48	17.48	644	17.476	-2.17%
2000-08-30	0	0.230	-	0.230	0.230	0.230	10,000	2,300	0.2300	17.86	-	17.86	17.86	17.86	129	17.865	0.00%
2000-08-29	0	0.230	-	0.230	-	-	0	0	-	17.86	-	17.86	-	-	0	-	0.00%
2000-08-28	0	0.230	-	0.230	0.230	0.230	100,000	23,000	0.2300	17.86	-	17.86	17.86	17.86	1,287	17.865	-2.13%
2000-08-25	0	0.235	0.230	0.235	0.235	0.235	100,000	23,500	0.2350	18.25	17.86	18.25	18.25	18.25	1,287	18.253	-1.67%
2000-08-24	0	0.239	-	-	-	-	0	0	-	18.56	-	-	-	-	0	-	0.00%
2000-08-23	0	0.239	0.239	0.242	0.239	0.250	840,000	203,460	0.2422	18.56	18.56	18.80	18.56	19.42	10,815	18.813	-4.40%
2000-08-22	0	0.250	0.248	0.260	0.248	0.250	138,000	34,424	0.2494	19.42	19.26	20.19	19.26	19.42	1,777	19.375	0.81%
2000-08-21	0	0.248	0.248	0.265	0.248	0.250	72,000	17,956	0.2494	19.26	19.26	20.58	19.26	19.42	927	19.371	0.00%
2000-08-18	0	0.248	0.244	0.248	0.242	0.260	472,000	117,186	0.2483	19.26	18.95	19.26	18.80	20.19	6,077	19.284	-4.62%
2000-08-17	0	0.260	0.260	0.285	0.260	0.280	1,050,000	289,600	0.2758	20.19	20.19	22.14	20.19	21.75	13,518	21.423	-5.45%
2000-08-16	0	0.275	0.260	0.275	0.250	0.275	1,024,000	270,250	0.2639	21.36	20.19	21.36	19.42	21.36	13,184	20.499	10.00%
2000-08-15	0	0.250	0.250	0.255	0.236	0.260	1,614,000	396,522	0.2457	19.42	19.42	19.81	18.33	20.19	20,780	19.082	6.38%
2000-08-14	0	0.235	0.228	0.235	0.212	0.235	1,850,000	410,850	0.2221	18.25	17.71	18.25	16.47	18.25	23,818	17.250	10.33%
2000-08-11	0	0.213	0.210	0.213	0.210	0.216	560,000	119,090	0.2127	16.54	16.31	16.54	16.31	16.78	7,210	16.518	6.50%
2000-08-10	0	0.200	0.200	0.203	0.200	0.200	130,000	26,000	0.2000	15.53	15.53	15.77	15.53	15.53	1,674	15.534	-0.99%
2000-08-09	0	0.202	0.202	0.206	0.200	0.207	448,000	91,150	0.2035	15.69	15.69	16.00	15.53	16.08	5,768	15.803	-2.42%
2000-08-08	0	0.207	-	0.209	0.207	0.213	350,000	73,450	0.2099	16.08	-	16.23	16.08	16.54	4,506	16.300	-0.96%
2000-08-07	0	0.209	0.207	0.209	0.205	0.219	500,000	105,300	0.2106	16.23	16.08	16.23	15.92	17.01	6,437	16.358	10.00%
2000-08-04	0	0.190	0.186	0.192	0.190	0.192	500,000	95,400	0.1908	14.76	14.45	14.91	14.76	14.91	6,437	14.820	0.00%
2000-08-03	0	0.190	0.186	0.194	-	-	0	0	-	14.76	14.45	15.07	-	-	0	-	0.00%
2000-08-02	0	0.190	0.186	0.190	-	-	0	0	-	14.76	14.45	14.76	-	-	0	-	0.00%
2000-08-01	0	0.190	0.190	-	-	-	0	0	-	14.76	14.76	-	-	-	0	-	0.00%
2000-07-31	0	0.190	-	-	-	-	0	0	-	14.76	-	-	-	-	0	-	0.00%
2000-07-28	0	0.190	0.186	0.196	0.190	0.195	500,000	96,200	0.1924	14.76	14.45	15.22	14.76	15.15	6,437	14.944	-2.56%
2000-07-27	0	0.195	-	-	0.195	0.195	200,000	39,000	0.1950	15.15	-	-	15.15	15.15	2,575	15.146	0.00%
2000-07-26	0	0.195	0.192	0.199	0.194	0.195	300,000	58,300	0.1943	15.15	14.91	15.46	15.07	15.15	3,862	15.094	2.63%
2000-07-25	0	0.190	0.190	-	0.188	0.190	252,000	47,560	0.1887	14.76	14.76	-	14.60	14.76	3,244	14.659	2.70%
2000-07-24	0	0.185	0.185	0.191	0.185	0.188	140,000	26,200	0.1871	14.37	14.37	14.84	14.37	14.60	1,802	14.536	-3.65%
2000-07-21	0	0.192	-	-	-	-	0	0	-	14.91	-	-	-	-	0	-	0.00%
2000-07-20	0	0.192	-	-	-	-	0	0	-	14.91	-	-	-	-	0	-	0.00%
2000-07-19	0	0.192	0.192	-	0.192	0.192	150,000	28,800	0.1920	14.91	14.91	-	14.91	14.91	1,931	14.913	-2.04%
2000-07-18	0	0.196	0.192	0.204	-	-	0	0	-	15.22	14.91	15.85	-	-	0	-	0.00%
2000-07-17	0	0.196	0.194	0.204	-	-	0	0	-	15.22	15.07	15.85	-	-	0	-	0.00%
2000-07-14	0	0.196	0.196	0.200	0.196	0.200	130,000	25,800	0.1985	15.22	15.22	15.53	15.22	15.53	1,674	15.415	0.00%
2000-07-13	0	0.196	0.196	0.200	-	-	0	0	-	15.22	15.22	15.53	-	-	0	-	0.00%
2000-07-12	0	0.196	0.196	0.200	0.192	0.200	2,910,000	575,600	0.1978	15.22	15.22	15.53	14.91	15.53	37,465	15.364	0.00%
2000-07-11	0	0.196	-	-	-	-	0	0	-	15.22	-	-	-	-	0	-	0.00%
2000-07-10	0	0.196	-	-	0.196	0.196	200,000	39,200	0.1960	15.22	-	-	15.22	15.22	2,575	15.224	0.00%
2000-07-07	0	0.196	0.196	-	-	-	0	0	-	15.22	15.22	-	-	-	0	-	0.00%
2000-07-06	0	0.196	0.196	-	0.196	0.196	100,000	19,600	0.1960	15.22	15.22	-	15.22	15.22	1,287	15.224	-2.00%
2000-07-05	0	0.200	-	-	0.200	0.204	260,000	52,640	0.2025	15.53	-	-	15.53	15.85	3,347	15.726	0.00%
2000-07-04	0	0.200	0.200	0.204	-	-	0	0	-	15.53	15.53	15.85	-	-	0	-	0.00%
2000-07-03	0	0.200	0.196	0.202	0.200	0.200	100,000	20,000	0.2000	15.53	15.22	15.69	15.53	15.53	1,287	15.534	-0.50%
2000-06-30	0	0.201	0.201	0.210	0.200	0.206	682,000	137,100	0.2010	15.61	15.61	16.31	15.53	16.00	8,780	15.614	-0.50%
2000-06-29	0	0.202	-	-	0.202	0.214	500,000	103,400	0.2068	15.69	-	-	15.69	16.62	6,437	16.063	-7.34%
2000-06-28	0	0.218	0.218	0.224	0.218	0.222	190,000	41,820	0.2201	16.93	16.93	17.40	16.93	17.24	2,446	17.096	-3.54%
2000-06-27	0	0.226	-	0.228	-	-	0	0	-	17.55	-	17.71	-	-	0	-	0.00%
2000-06-26	0	0.226	0.222	0.228	0.206	0.226	4,262,000	919,916	0.2158	17.55	17.24	17.71	16.00	17.55	54,871	16.765	9.71%
2000-06-23	0	0.206	0.206	0.209	0.206	0.206	80,000	16,480	0.2060	16.00	16.00	16.23	16.00	16.00	1,030	16.001	-1.90%
2000-06-22	0	0.210	0.210	0.218	0.210	0.216	290,000	61,700	0.2128	16.31	16.31	16.93	16.31	16.78	3,734	16.525	-3.67%
2000-06-21	0	0.218	0.215	0.222	0.199	0.218	1,018,000	212,038	0.2083	16.93	16.70	17.24	15.46	16.93	13,106	16.178	11.79%
2000-06-20	0	0.195	0.193	0.209	0.195	0.213	1,930,000	391,350	0.2028	15.15	14.99	16.23	15.15	16.54	24,848	15.750	1.56%
2000-06-19	0	0.192	0.191	0.199	0.192	0.195	1,100,000	211,500	0.1923	14.91	14.84	15.46	14.91	15.15	14,162	14.934	-1.54%
2000-06-16	0	0.195	0.195	0.200	0.195	0.198	330,000	64,750	0.1962	15.15	15.15	15.53	15.15	15.38	4,249	15.240	0.00%
2000-06-15	0	0.195	0.191	-	-	-	0	0	-	15.15	14.84	-	-	-	0	-	0.00%
2000-06-14	0	0.195	0.192	0.198	0.195	0.195	110,000	21,450	0.1950	15.15	14.91	15.38	15.15	15.15	1,416	15.146	2.09%
2000-06-13	0	0.191	0.191	-	0.191	0.195	310,000	60,410	0.1949	14.84	14.84	-	14.84	15.15	3,991	15.136	-2.05%
2000-06-12	0	0.195	-	0.200	-	-	0	0	-	15.15	-	15.53	-	-	0	-	0.00%
2000-06-09	0	0.195	0.190	0.200	0.192	0.195	300,000	58,050	0.1935	15.15	14.76	15.53	14.91	15.15	3,862	15.030	1.04%
2000-06-08	0	0.193	-	0.195	-	-	0	0	-	14.99	-	15.15	-	-	0	-	0.00%
2000-06-07	0	0.193	0.180	0.193	0.185	0.193	120,000	22,360	0.1863	14.99	13.98	14.99	14.37	14.99	1,545	14.473	4.32%
2000-06-05	0	0.185	0.185	-	0.174	0.185	274,000	49,748	0.1816	14.37	14.37	-	13.51	14.37	3,528	14.102	2.78%
2000-06-02	0	0.180	0.173	-	0.172	0.180	650,000	114,200	0.1757	13.98	13.44	-	13.36	13.98	8,368	13.646	2.86%
2000-06-01	0	0.175	0.175	0.179	0.175	0.175	100,000	17,500	0.1750	13.59	13.59	13.90	13.59	13.59	1,287	13.593	0.00%
2000-05-31	0	0.175	0.174	0.179	0.175	0.175	100,000	17,500	0.1750	13.59	13.51	13.90	13.59	13.59	1,287	13.593	0.00%
2000-05-30	0	0.175	0.173	-	-	-	0	0	-	13.59	13.44	-	-	-	0	-	0.00%
2000-05-29	0	0.175	0.170	-	-	-	0	0	-	13.59	13.20	-	-	-	0	-	0.00%
2000-05-26	0	0.175	0.175	0.180	0.175	0.175	160,000	28,000	0.1750	13.59	13.59	13.98	13.59	13.59	2,060	13.593	-1.69%
2000-05-25	0	0.178	0.178	0.182	0.178	0.178	60,000	10,680	0.1780	13.83	13.83	14.14	13.83	13.83	772	13.826	0.56%
2000-05-24	0	0.177	0.177	-	0.177	0.177	50,000	8,850	0.1770	13.75	13.75	-	13.75	13.75	644	13.748	-2.21%
2000-05-23	0	0.181	0.177	-	-	-	0	0	-	14.06	13.75	-	-	-	0	-	0.00%
2000-05-22	0	0.181	0.181	-	0.178	0.184	900,000	162,660	0.1807	14.06	14.06	-	13.83	14.29	11,587	14.038	0.56%
2000-05-19	0	0.180	0.180	-	0.180	0.185	370,000	67,330	0.1820	13.98	13.98	-	13.98	14.37	4,764	14.134	1.12%
2000-05-18	0	0.178	0.177	-	0.175	0.182	550,000	98,350	0.1788	13.83	13.75	-	13.59	14.14	7,081	13.889	-2.20%
2000-05-17	0	0.182	0.182	0.185	0.182	0.182	660,000	119,720	0.1814	14.14	14.14	14.37	14.14	14.14	8,497	14.089	0.55%
2000-05-16	0	0.181	0.181	0.185	0.177	0.180	310,000	55,580	0.1793	14.06	14.06	14.37	13.75	13.98	3,991	13.926	0.00%
2000-05-15	0	0.181	0.181	0.185	0.178	0.186	770,000	141,810	0.1842	14.06	14.06	14.37	13.83	14.45	9,913	14.305	0.56%
2000-05-12	0	0.180	0.180	0.185	0.176	0.181	300,000	53,850	0.1795	13.98	13.98	14.37	13.67	14.06	3,862	13.942	-7.69%
2000-05-10	0	0.195	0.180	-	0.182	0.200	600,000	114,900	0.1915	15.15	13.98	-	14.14	15.53	7,725	14.874	-7.58%
2000-05-09	0	0.211	0.200	0.211	-	-	0	0	-	16.39	15.53	16.39	-	-	0	-	-0.47%
2000-05-08	0	0.212	-	0.212	0.208	0.230	1,292,000	286,300	0.2216	16.47	-	16.47	16.16	17.86	16,634	17.212	-7.83%
2000-05-05	0	0.230	0.220	0.230	0.200	0.230	712,000	155,076	0.2178	17.86	17.09	17.86	15.53	17.86	9,167	16.917	16.75%
2000-05-04	0	0.197	0.195	0.197	0.194	0.200	1,400,000	276,100	0.1972	15.30	15.15	15.30	15.07	15.53	18,024	15.318	1.03%
2000-05-03	0	0.195	0.193	0.198	0.188	0.195	210,000	40,230	0.1916	15.15	14.99	15.38	14.60	15.15	2,704	14.880	0.52%
2000-05-02	0	0.194	0.194	0.196	0.178	0.200	770,000	146,840	0.1907	15.07	15.07	15.22	13.83	15.53	9,913	14.812	10.23%
2000-04-28	0	0.176	0.176	0.184	0.176	0.176	200,000	35,200	0.1760	13.67	13.67	14.29	13.67	13.67	2,575	13.670	0.00%
2000-04-27	0	0.176	-	0.180	-	-	0	0	-	13.67	-	13.98	-	-	0	-	0.00%
2000-04-26	0	0.176	0.172	0.178	-	-	0	0	-	13.67	13.36	13.83	-	-	0	-	0.00%
2000-04-25	0	0.176	0.176	0.184	0.176	0.180	340,000	60,640	0.1784	13.67	13.67	14.29	13.67	13.98	4,377	13.853	-2.22%
2000-04-20	0	0.180	0.173	0.180	0.173	0.180	220,000	38,850	0.1766	13.98	13.44	13.98	13.44	13.98	2,832	13.716	-1.64%
2000-04-19	0	0.183	0.183	0.197	0.183	0.210	1,854,000	355,040	0.1915	14.21	14.21	15.30	14.21	16.31	23,869	14.874	-10.73%
2000-04-18	0	0.205	0.198	0.205	0.192	0.208	586,000	119,072	0.2032	15.92	15.38	15.92	14.91	16.16	7,545	15.783	8.47%
2000-04-17	0	0.189	0.188	0.205	0.189	0.216	560,000	111,590	0.1993	14.68	14.60	15.92	14.68	16.78	7,210	15.478	-14.86%
2000-04-14	0	0.222	0.222	0.228	0.222	0.226	120,000	26,960	0.2247	17.24	17.24	17.71	17.24	17.55	1,545	17.450	0.00%
2000-04-13	0	0.222	0.211	-	0.214	0.226	400,000	88,400	0.2210	17.24	16.39	-	16.62	17.55	5,150	17.166	-3.48%
2000-04-12	0	0.230	0.230	0.240	0.230	0.232	410,000	94,612	0.2308	17.86	17.86	18.64	17.86	18.02	5,279	17.924	-0.86%
2000-04-11	0	0.232	0.231	0.236	0.232	0.236	120,000	27,920	0.2327	18.02	17.94	18.33	18.02	18.33	1,545	18.072	-4.92%
2000-04-10	0	0.244	0.242	0.255	0.244	0.255	650,000	163,050	0.2508	18.95	18.80	19.81	18.95	19.81	8,368	19.484	-2.40%
2000-04-07	0	0.250	0.241	0.250	0.241	0.260	560,000	139,734	0.2495	19.42	18.72	19.42	18.72	20.19	7,210	19.381	-1.96%
2000-04-06	0	0.255	0.246	0.255	0.245	0.260	1,024,000	255,480	0.2495	19.81	19.11	19.81	19.03	20.19	13,184	19.379	2.00%
2000-04-05	0	0.250	0.250	0.265	0.243	0.280	600,000	153,100	0.2552	19.42	19.42	20.58	18.87	21.75	7,725	19.819	-15.25%
2000-04-03	0	0.295	0.295	0.300	0.280	0.310	550,000	161,000	0.2927	22.91	22.91	23.30	21.75	24.08	7,081	22.737	-1.67%
2000-03-31	0	0.300	0.300	0.320	0.300	0.310	658,000	200,050	0.3040	23.30	23.30	24.86	23.30	24.08	8,471	23.615	-3.23%
2000-03-30	0	0.310	0.310	0.315	0.300	0.330	1,290,000	402,500	0.3120	24.08	24.08	24.47	23.30	25.63	16,608	24.235	-1.59%
2000-03-29	0	0.315	0.315	0.325	0.315	0.330	880,000	285,300	0.3242	24.47	24.47	25.24	24.47	25.63	11,330	25.182	-4.55%
2000-03-28	0	0.330	0.330	0.355	0.330	0.360	862,000	298,340	0.3461	25.63	25.63	27.57	25.63	27.96	11,098	26.883	-5.71%
2000-03-27	0	0.350	0.345	0.350	0.290	0.380	4,708,000	1,631,460	0.3465	27.19	26.80	27.19	22.52	29.52	60,614	26.916	12.90%
2000-03-24	0	0.310	0.310	0.315	0.300	0.315	1,186,000	369,920	0.3119	24.08	24.08	24.47	23.30	24.47	15,269	24.226	1.64%
2000-03-23	0	0.305	0.305	0.310	0.300	0.305	726,000	219,800	0.3028	23.69	23.69	24.08	23.30	23.69	9,347	23.516	1.67%
2000-03-22	0	0.300	0.295	0.305	0.280	0.315	1,670,000	503,000	0.3012	23.30	22.91	23.69	21.75	24.47	21,501	23.395	5.26%
2000-03-21	0	0.285	0.280	0.300	0.275	0.300	600,000	170,950	0.2849	22.14	21.75	23.30	21.36	23.30	7,725	22.130	-5.00%
2000-03-20	0	0.300	0.290	0.335	0.300	0.340	1,300,000	425,550	0.3273	23.30	22.52	26.02	23.30	26.41	16,737	25.426	-1.64%
2000-03-17	0	0.305	0.300	0.310	0.290	0.345	2,750,000	852,000	0.3098	23.69	23.30	24.08	22.52	26.80	35,405	24.064	12.96%
2000-03-16	0	0.270	0.270	0.280	0.270	0.305	3,738,000	1,051,770	0.2814	20.97	20.97	21.75	20.97	23.69	48,125	21.855	-14.29%
2000-03-15	0	0.315	0.300	0.320	0.315	0.325	660,000	211,900	0.3211	24.47	23.30	24.86	24.47	25.24	8,497	24.938	-5.97%
2000-03-14	0	0.335	0.320	0.335	0.325	0.350	1,328,000	447,600	0.3370	26.02	24.86	26.02	25.24	27.19	17,097	26.179	1.52%
2000-03-13	0	0.330	0.310	0.330	0.310	0.355	2,080,000	681,000	0.3274	25.63	24.08	25.63	24.08	27.57	26,779	25.430	-8.33%
2000-03-10	0	0.360	0.350	0.360	0.340	0.380	1,182,000	428,600	0.3626	27.96	27.19	27.96	26.41	29.52	15,218	28.164	-5.26%
2000-03-09	0	0.380	0.375	0.380	0.370	0.400	1,140,000	433,500	0.3803	29.52	29.13	29.52	28.74	31.07	14,677	29.536	-5.00%
2000-03-08	0	0.400	0.395	0.400	0.375	0.410	2,542,000	998,700	0.3929	31.07	30.68	31.07	29.13	31.85	32,727	30.516	-9.09%
2000-03-07	0	0.440	0.410	0.430	0.410	0.480	15,852,000	6,956,050	0.4388	34.18	31.85	33.40	31.85	37.28	204,088	34.084	-1.12%
2000-03-06	0	0.445	0.440	0.450	0.340	0.450	3,904,000	1,590,610	0.4074	34.56	34.18	34.95	26.41	34.95	50,262	31.646	23.61%
2000-03-03	0	0.360	0.345	0.360	0.325	0.360	1,314,000	443,700	0.3377	27.96	26.80	27.96	25.24	27.96	16,917	26.228	4.35%
2000-03-02	0	0.345	0.335	0.350	0.330	0.345	1,370,000	459,600	0.3355	26.80	26.02	27.19	25.63	26.80	17,638	26.057	2.99%
2000-03-01	0	0.335	0.335	0.345	0.330	0.360	1,204,000	416,590	0.3460	26.02	26.02	26.80	25.63	27.96	15,501	26.875	-6.94%
2000-02-29	0	0.360	0.355	0.360	0.345	0.365	1,218,000	432,350	0.3550	27.96	27.57	27.96	26.80	28.35	15,681	27.571	7.46%
2000-02-28	0	0.335	0.325	0.335	0.330	0.380	3,488,000	1,215,720	0.3485	26.02	25.24	26.02	25.63	29.52	44,907	27.072	-15.19%
2000-02-25	0	0.395	0.385	0.395	0.370	0.420	2,856,000	1,110,440	0.3888	30.68	29.90	30.68	28.74	32.62	36,770	30.200	-5.95%
2000-02-24	0	0.420	0.410	0.420	0.410	0.440	3,420,000	1,451,000	0.4243	32.62	31.85	32.62	31.85	34.18	44,031	32.954	2.44%
2000-02-23	0	0.410	0.410	0.425	0.390	0.450	5,514,000	2,338,730	0.4241	31.85	31.85	33.01	30.29	34.95	70,990	32.944	0.00%
2000-02-22	0	0.410	0.405	0.410	0.385	0.470	5,774,000	2,330,630	0.4036	31.85	31.46	31.85	29.90	36.51	74,338	31.352	-12.77%
2000-02-21	0	0.470	0.460	0.470	0.425	0.500	8,332,000	3,940,960	0.4730	36.51	35.73	36.51	33.01	38.84	107,271	36.738	5.62%
2000-02-18	0	0.445	0.445	0.450	0.440	0.465	6,388,000	2,900,300	0.4540	34.56	34.56	34.95	34.18	36.12	82,243	35.265	3.49%
2000-02-17	0	0.430	0.425	0.440	0.425	0.450	4,232,000	1,849,030	0.4369	33.40	33.01	34.18	33.01	34.95	54,485	33.936	-3.37%
2000-02-16	0	0.445	0.445	0.450	0.430	0.465	3,084,000	1,382,650	0.4483	34.56	34.56	34.95	33.40	36.12	39,705	34.823	0.00%
2000-02-15	0	0.445	0.435	0.445	0.435	0.460	5,112,000	2,289,850	0.4479	34.56	33.79	34.56	33.79	35.73	65,815	34.792	-1.11%
2000-02-14	0	0.450	0.450	0.460	0.440	0.490	3,928,000	1,802,960	0.4590	34.95	34.95	35.73	34.18	38.06	50,571	35.652	-7.22%
2000-02-11	0	0.485	0.480	0.485	0.470	0.540	8,444,000	4,154,440	0.4920	37.67	37.28	37.67	36.51	41.94	108,713	38.215	2.11%
2000-02-10	0	0.475	0.465	0.475	0.440	0.480	6,962,000	3,147,200	0.4521	36.89	36.12	36.89	34.18	37.28	89,633	35.112	2.15%
2000-02-09	0	0.465	0.460	0.470	0.460	0.510	5,882,000	2,836,260	0.4822	36.12	35.73	36.51	35.73	39.61	75,728	37.453	-2.11%
2000-02-08	0	0.475	0.470	0.485	0.470	0.485	3,320,000	1,574,750	0.4743	36.89	36.51	37.67	36.51	37.67	42,744	36.842	-2.06%
2000-02-03	0	0.485	0.480	0.485	0.430	0.530	4,888,000	2,364,470	0.4837	37.67	37.28	37.67	33.40	41.17	62,931	37.572	11.49%
2000-02-02	0	0.435	0.435	0.445	0.435	0.490	4,266,000	1,952,920	0.4578	33.79	33.79	34.56	33.79	38.06	54,923	35.557	-6.45%
2000-02-01	0	0.465	0.465	0.480	0.465	0.520	2,744,000	1,348,510	0.4914	36.12	36.12	37.28	36.12	40.39	35,328	38.171	-7.00%
2000-01-31	0	0.500	0.495	0.520	0.460	0.510	5,252,000	2,496,870	0.4754	38.84	38.45	40.39	35.73	39.61	67,617	36.926	4.17%
2000-01-28	0	0.480	0.470	0.485	0.470	0.495	4,114,000	1,971,270	0.4792	37.28	36.51	37.67	36.51	38.45	52,966	37.218	0.00%
2000-01-27	0	0.480	0.480	0.485	0.480	0.520	7,698,000	3,815,250	0.4956	37.28	37.28	37.67	37.28	40.39	99,109	38.496	-7.69%
2000-01-26	0	0.520	0.520	0.530	0.485	0.530	9,734,000	4,859,070	0.4992	40.39	40.39	41.17	37.67	41.17	125,321	38.773	5.05%
2000-01-25	0	0.495	0.480	0.500	0.475	0.560	13,934,000	7,067,710	0.5072	38.45	37.28	38.84	36.89	43.50	179,394	39.398	-8.33%
2000-01-24	0	0.540	0.530	0.540	0.520	0.660	79,436,000	44,246,280	0.5570	41.94	41.17	41.94	40.39	51.26	1,022,706	43.264	-11.48%
2000-01-21	1	0.610	-	-	-	-	0	0	-	47.38	-	-	-	-	0	-	0.00%
2000-01-20	0	0.610	0.610	0.620	0.520	0.670	42,330,000	25,313,540	0.5980	47.38	47.38	48.16	40.39	52.04	544,981	46.448	19.61%
2000-01-19	0	0.510	0.500	0.510	0.440	0.520	9,516,000	4,677,400	0.4915	39.61	38.84	39.61	34.18	40.39	122,515	38.178	10.87%
2000-01-18	0	0.460	0.445	0.460	0.440	0.495	4,170,000	1,935,710	0.4642	35.73	34.56	35.73	34.18	38.45	53,687	36.055	-3.16%
2000-01-17	0	0.475	0.465	0.475	0.450	0.510	8,566,000	4,055,150	0.4734	36.89	36.12	36.89	34.95	39.61	110,284	36.770	2.15%
2000-01-14	0	0.465	0.480	0.490	0.465	0.590	24,936,000	12,917,790	0.5180	36.12	37.28	38.06	36.12	45.83	321,041	40.237	-1.06%
2000-01-13	0	0.470	0.455	0.470	0.360	0.500	15,726,000	6,556,860	0.4169	36.51	35.34	36.51	27.96	38.84	202,466	32.385	25.33%
2000-01-12	0	0.375	0.360	0.380	0.210	0.400	42,770,000	9,357,400	0.2188	29.13	27.96	29.52	16.31	31.07	550,646	16.993	86.57%
2000-01-11	1	0.201	-	-	-	-	0	0	-	15.61	-	-	-	-	0	-	0.00%
2000-01-10	0	0.201	0.201	-	0.200	0.200	100,000	20,000	0.2000	15.61	15.61	-	15.53	15.53	1,287	15.534	0.50%
2000-01-07	0	0.200	-	-	0.200	0.204	1,100,000	222,400	0.2022	15.53	-	-	15.53	15.85	14,162	15.704	0.00%
2000-01-06	0	0.200	-	0.200	0.200	0.239	210,000	43,390	0.2066	15.53	-	15.53	15.53	18.56	2,704	16.049	-14.89%
2000-01-05	0	0.235	0.232	0.240	0.230	0.290	624,000	159,680	0.2559	18.25	18.02	18.64	17.86	22.52	8,034	19.876	-21.67%
2000-01-04	0	0.300	0.228	0.300	0.224	0.395	2,600,000	795,420	0.3059	23.30	17.71	23.30	17.40	30.68	33,474	23.762	36.36%
2000-01-03	0	0.220	0.210	0.224	0.174	0.220	1,200,000	235,400	0.1962	17.09	16.31	17.40	13.51	17.09	15,450	15.237	28.65%
1999-12-30	0	0.171	0.165	0.171	0.161	0.171	72,000	11,992	0.1666	13.28	12.82	13.28	12.51	13.28	927	12.937	6.21%
1999-12-29	0	0.161	0.161	-	0.161	0.161	276,000	44,436	0.1610	12.51	12.51	-	12.51	12.51	3,553	12.505	0.00%
1999-12-28	0	0.161	0.161	-	0.161	0.161	50,000	8,050	0.1610	12.51	12.51	-	12.51	12.51	644	12.505	0.63%
1999-12-24	0	0.160	0.160	-	0.159	0.159	60,000	9,540	0.1590	12.43	12.43	-	12.35	12.35	772	12.350	0.63%
1999-12-23	0	0.159	0.156	-	0.159	0.159	20,000	3,180	0.1590	12.35	12.12	-	12.35	12.35	257	12.350	-2.45%
1999-12-22	0	0.163	0.163	0.167	0.163	0.163	30,000	4,890	0.1630	12.66	12.66	12.97	12.66	12.66	386	12.661	-2.40%
1999-12-21	0	0.167	0.163	0.167	0.167	0.167	200,000	33,400	0.1670	12.97	12.66	12.97	12.97	12.97	2,575	12.971	0.00%
1999-12-20	0	0.167	-	-	-	-	0	0	-	12.97	-	-	-	-	0	-	0.00%
1999-12-17	0	0.167	0.163	-	0.167	0.167	100,000	16,700	0.1670	12.97	12.66	-	12.97	12.97	1,287	12.971	0.00%
1999-12-16	0	0.167	0.167	-	0.167	0.167	50,000	8,350	0.1670	12.97	12.97	-	12.97	12.97	644	12.971	0.00%
1999-12-15	0	0.167	0.167	-	0.167	0.167	100,000	16,700	0.1670	12.97	12.97	-	12.97	12.97	1,287	12.971	0.00%
1999-12-14	0	0.167	0.167	0.169	0.160	0.167	224,000	36,520	0.1630	12.97	12.97	13.13	12.43	12.97	2,884	12.663	2.45%
1999-12-13	0	0.163	0.163	-	-	-	0	0	-	12.66	12.66	-	-	-	0	-	1.88%
1999-12-10	0	0.160	-	-	-	-	0	0	-	12.43	-	-	-	-	0	-	0.00%
1999-12-09	0	0.160	0.158	-	0.160	0.162	1,140,000	183,240	0.1607	12.43	12.27	-	12.43	12.58	14,677	12.485	5.96%
1999-12-08	0	0.151	0.151	0.160	0.150	0.150	20,000	3,000	0.1500	11.73	11.73	12.43	11.65	11.65	257	11.651	-3.21%
1999-12-07	0	0.156	0.148	0.160	0.156	0.156	500,000	78,000	0.1560	12.12	11.50	12.43	12.12	12.12	6,437	12.117	-2.50%
1999-12-06	0	0.160	0.157	0.164	0.160	0.160	200,000	32,000	0.1600	12.43	12.19	12.74	12.43	12.43	2,575	12.428	0.00%
1999-12-03	0	0.160	0.152	0.162	-	-	0	0	-	12.43	11.81	12.58	-	-	0	-	0.00%
1999-12-02	0	0.160	0.158	0.162	0.158	0.161	520,000	83,260	0.1601	12.43	12.27	12.58	12.27	12.51	6,695	12.437	0.00%
1999-12-01	0	0.160	0.160	0.164	0.160	0.160	62,000	9,920	0.1600	12.43	12.43	12.74	12.43	12.43	798	12.428	1.91%
1999-11-30	0	0.157	0.153	0.157	0.155	0.157	600,000	93,900	0.1565	12.19	11.88	12.19	12.04	12.19	7,725	12.156	-1.26%
1999-11-29	0	0.159	0.151	0.163	-	-	0	0	-	12.35	11.73	12.66	-	-	0	-	0.00%
1999-11-26	0	0.159	-	0.168	0.159	0.159	500,000	79,500	0.1590	12.35	-	13.05	12.35	12.35	6,437	12.350	-4.79%
1999-11-25	0	0.167	0.162	0.167	0.164	0.167	876,000	144,952	0.1655	12.97	12.58	12.97	12.74	12.97	11,278	12.852	0.00%
1999-11-24	0	0.167	-	-	0.167	0.167	100,000	16,700	0.1670	12.97	-	-	12.97	12.97	1,287	12.971	0.00%
1999-11-23	0	0.167	-	0.171	0.167	0.167	100,000	16,700	0.1670	12.97	-	13.28	12.97	12.97	1,287	12.971	0.00%
1999-11-22	0	0.167	0.167	0.168	0.155	0.168	922,000	147,690	0.1602	12.97	12.97	13.05	12.04	13.05	11,870	12.442	9.87%
1999-11-19	0	0.152	0.152	0.156	0.152	0.152	150,000	22,800	0.1520	11.81	11.81	12.12	11.81	11.81	1,931	11.806	-3.80%
1999-11-18	0	0.158	0.158	0.163	0.158	0.158	200,000	31,600	0.1580	12.27	12.27	12.66	12.27	12.27	2,575	12.272	0.00%
1999-11-17	0	0.158	0.155	0.158	0.157	0.159	600,000	94,800	0.1580	12.27	12.04	12.27	12.19	12.35	7,725	12.272	-0.63%
1999-11-16	0	0.159	0.159	0.165	0.159	0.163	536,000	86,424	0.1612	12.35	12.35	12.82	12.35	12.66	6,901	12.524	-3.64%
1999-11-15	0	0.165	0.165	0.168	0.165	0.168	1,176,000	195,440	0.1662	12.82	12.82	13.05	12.82	13.05	15,141	12.908	0.00%
1999-11-12	0	0.165	0.161	0.165	0.150	0.165	570,000	90,500	0.1588	12.82	12.51	12.82	11.65	12.82	7,339	12.332	17.86%
1999-11-11	0	0.140	0.140	-	0.138	0.150	650,000	93,000	0.1431	10.87	10.87	-	10.72	11.65	8,368	11.113	-7.28%
1999-11-10	0	0.151	0.151	0.158	0.150	0.155	350,000	53,100	0.1517	11.73	11.73	12.27	11.65	12.04	4,506	11.784	-2.58%
1999-11-09	0	0.155	-	0.163	-	-	0	0	-	12.04	-	12.66	-	-	0	-	0.00%
1999-11-08	0	0.155	-	0.163	-	-	0	0	-	12.04	-	12.66	-	-	0	-	0.00%
1999-11-05	0	0.155	-	0.163	-	-	0	0	-	12.04	-	12.66	-	-	0	-	0.00%
1999-11-04	0	0.155	-	0.163	0.155	0.155	100,000	15,500	0.1550	12.04	-	12.66	12.04	12.04	1,287	12.039	0.00%
1999-11-03	0	0.155	-	0.160	-	-	0	0	-	12.04	-	12.43	-	-	0	-	0.00%
1999-11-02	0	0.155	-	0.165	0.151	0.159	390,000	60,450	0.1550	12.04	-	12.82	11.73	12.35	5,021	12.039	-4.32%
1999-11-01	0	0.162	0.162	0.172	0.162	0.182	5,734,000	998,008	0.1741	12.58	12.58	13.36	12.58	14.14	73,823	13.519	-1.82%
1999-10-29	0	0.165	0.154	0.165	0.148	0.165	1,224,000	192,290	0.1571	12.82	11.96	12.82	11.50	12.82	15,758	12.202	14.58%
1999-10-28	0	0.144	-	-	0.144	0.144	150,000	21,600	0.1440	11.18	-	-	11.18	11.18	1,931	11.185	0.00%
1999-10-27	0	0.144	-	-	-	-	0	0	-	11.18	-	-	-	-	0	-	0.00%
1999-10-26	0	0.144	-	0.148	-	-	0	0	-	11.18	-	11.50	-	-	0	-	0.00%
1999-10-25	0	0.144	-	0.152	0.144	0.144	500,000	72,000	0.1440	11.18	-	11.81	11.18	11.18	6,437	11.185	-5.26%
1999-10-22	0	0.152	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
1999-10-21	0	0.152	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
1999-10-20	0	0.152	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
1999-10-19	0	0.152	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	0.00%
1999-10-15	0	0.152	0.152	0.160	0.152	0.152	450,000	68,400	0.1520	11.81	11.81	12.43	11.81	11.81	5,794	11.806	-5.00%
1999-10-14	0	0.160	-	-	-	-	0	0	-	12.43	-	-	-	-	0	-	0.00%
1999-10-13	0	0.160	-	-	-	-	0	0	-	12.43	-	-	-	-	0	-	0.00%
1999-10-12	0	0.160	-	-	-	-	0	0	-	12.43	-	-	-	-	0	-	0.00%
1999-10-11	0	0.160	0.160	0.163	0.155	0.160	1,490,000	235,600	0.1581	12.43	12.43	12.66	12.04	12.43	19,183	12.282	1.27%
1999-10-08	0	0.158	0.146	0.161	0.145	0.158	864,000	129,550	0.1499	12.27	11.34	12.51	11.26	12.27	11,124	11.646	6.76%
1999-10-07	0	0.148	-	-	0.148	0.148	2,604,000	385,392	0.1480	11.50	-	-	11.50	11.50	33,525	11.496	-1.99%
1999-10-06	0	0.151	-	0.155	-	-	0	0	-	11.73	-	12.04	-	-	0	-	0.00%
1999-10-05	0	0.151	-	-	-	-	0	0	-	11.73	-	-	-	-	0	-	0.00%
1999-10-04	0	0.151	0.150	-	-	-	0	0	-	11.73	11.65	-	-	-	0	-	0.00%
1999-09-30	0	0.151	-	-	-	-	0	0	-	11.73	-	-	-	-	0	-	0.00%
1999-09-29	0	0.151	-	-	-	-	0	0	-	11.73	-	-	-	-	0	-	0.00%
1999-09-28	0	0.151	-	0.155	-	-	0	0	-	11.73	-	12.04	-	-	0	-	0.00%
1999-09-27	0	0.151	-	-	-	-	0	0	-	11.73	-	-	-	-	0	-	0.00%
1999-09-24	0	0.151	0.146	0.155	-	-	0	0	-	11.73	11.34	12.04	-	-	0	-	0.00%
1999-09-23	0	0.151	0.151	0.159	0.127	0.155	2,800,000	413,200	0.1476	11.73	11.73	12.35	9.864	12.04	36,049	11.462	24.79%
1999-09-22	0	0.121	0.121	-	0.121	0.122	380,000	46,180	0.1215	9.398	9.398	-	9.398	9.476	4,892	9.4392	-3.20%
1999-09-21	0	0.125	0.125	-	0.125	0.125	60,000	7,500	0.1250	9.709	9.709	-	9.709	9.709	772	9.7091	-3.10%
1999-09-20	0	0.129	0.125	-	0.129	0.129	564,000	72,756	0.1290	10.02	9.709	-	10.02	10.02	7,261	10.020	7.50%
1999-09-17	0	0.120	-	-	-	-	0	0	-	9.321	-	-	-	-	0	-	0.00%
1999-09-15	0	0.120	-	-	-	-	0	0	-	9.321	-	-	-	-	0	-	0.00%
1999-09-14	0	0.120	-	-	-	-	0	0	-	9.321	-	-	-	-	0	-	0.00%
1999-09-13	0	0.120	-	0.124	-	-	0	0	-	9.321	-	9.631	-	-	0	-	0.00%
1999-09-10	0	0.120	-	-	-	-	0	0	-	9.321	-	-	-	-	0	-	0.00%
1999-09-09	0	0.120	-	0.124	-	-	0	0	-	9.321	-	9.631	-	-	0	-	0.00%
1999-09-08	0	0.120	-	-	-	-	0	0	-	9.321	-	-	-	-	0	-	0.00%
1999-09-07	0	0.120	-	-	-	-	0	0	-	9.321	-	-	-	-	0	-	0.00%
1999-09-06	0	0.120	-	0.124	-	-	0	0	-	9.321	-	9.631	-	-	0	-	0.00%
1999-09-03	0	0.120	-	-	-	-	0	0	-	9.321	-	-	-	-	0	-	0.00%
1999-09-02	0	0.120	-	-	-	-	0	0	-	9.321	-	-	-	-	0	-	0.00%
1999-09-01	0	0.120	-	-	-	-	0	0	-	9.321	-	-	-	-	0	-	0.00%
1999-08-31	0	0.120	-	-	-	-	0	0	-	9.321	-	-	-	-	0	-	0.00%
1999-08-30	0	0.120	-	-	-	-	0	0	-	9.321	-	-	-	-	0	-	0.00%
1999-08-27	0	0.120	-	-	-	-	0	0	-	9.321	-	-	-	-	0	-	0.00%
1999-08-26	0	0.120	-	-	0.120	0.120	40,000	4,800	0.1200	9.321	-	-	9.321	9.321	515	9.3207	-5.51%
1999-08-25	0	0.127	-	-	-	-	0	0	-	9.864	-	-	-	-	0	-	0.00%
1999-08-24	0	0.127	-	-	-	-	0	0	-	9.864	-	-	-	-	0	-	0.00%
1999-08-23	0	0.127	-	-	-	-	0	0	-	9.864	-	-	-	-	0	-	0.00%
1999-08-20	0	0.127	-	-	-	-	0	0	-	9.864	-	-	-	-	0	-	0.00%
1999-08-19	0	0.127	-	-	-	-	0	0	-	9.864	-	-	-	-	0	-	0.00%
1999-08-18	0	0.127	-	0.127	-	-	0	0	-	9.864	-	9.864	-	-	0	-	0.00%
1999-08-17	0	0.127	-	-	-	-	0	0	-	9.864	-	-	-	-	0	-	0.00%
1999-08-16	0	0.127	-	0.128	-	-	0	0	-	9.864	-	9.942	-	-	0	-	0.00%
1999-08-13	0	0.127	-	-	-	-	0	0	-	9.864	-	-	-	-	0	-	0.00%
1999-08-12	0	0.127	-	-	-	-	0	0	-	9.864	-	-	-	-	0	-	0.00%
1999-08-11	0	0.127	-	-	-	-	0	0	-	9.864	-	-	-	-	0	-	0.00%
1999-08-10	0	0.127	-	-	-	-	0	0	-	9.864	-	-	-	-	0	-	0.00%
1999-08-09	0	0.127	-	0.130	-	-	0	0	-	9.864	-	10.10	-	-	0	-	0.00%
1999-08-06	0	0.127	-	-	-	-	0	0	-	9.864	-	-	-	-	0	-	0.00%
1999-08-05	0	0.127	-	0.127	-	-	0	0	-	9.864	-	9.864	-	-	0	-	-1.55%
1999-08-04	0	0.129	-	-	-	-	0	0	-	10.02	-	-	-	-	0	-	0.00%
1999-08-03	0	0.129	-	-	-	-	0	0	-	10.02	-	-	-	-	0	-	0.00%
1999-08-02	0	0.129	-	-	-	-	0	0	-	10.02	-	-	-	-	0	-	0.00%
1999-07-30	0	0.129	-	-	-	-	0	0	-	10.02	-	-	-	-	0	-	0.00%
1999-07-29	0	0.129	-	-	-	-	0	0	-	10.02	-	-	-	-	0	-	0.00%
1999-07-28	0	0.129	-	-	-	-	0	0	-	10.02	-	-	-	-	0	-	0.00%
1999-07-27	0	0.129	-	0.132	-	-	0	0	-	10.02	-	10.25	-	-	0	-	0.00%
1999-07-26	0	0.129	-	0.129	0.129	0.129	40,000	5,160	0.1290	10.02	-	10.02	10.02	10.02	515	10.020	2.38%
1999-07-23	0	0.126	-	-	0.122	0.126	180,000	22,360	0.1242	9.787	-	-	9.476	9.787	2,317	9.6486	3.28%
1999-07-22	0	0.122	-	-	-	-	0	0	-	9.476	-	-	-	-	0	-	0.00%
1999-07-21	0	0.122	0.118	0.122	-	-	0	0	-	9.476	9.165	9.476	-	-	0	-	0.00%
1999-07-20	0	0.122	-	-	-	-	0	0	-	9.476	-	-	-	-	0	-	0.00%
1999-07-19	0	0.122	-	-	-	-	0	0	-	9.476	-	-	-	-	0	-	0.00%
1999-07-16	0	0.122	0.122	-	-	-	0	0	-	9.476	9.476	-	-	-	0	-	0.00%
1999-07-15	0	0.122	0.122	-	0.122	0.122	56,000	6,832	0.1220	9.476	9.476	-	9.476	9.476	721	9.4760	0.00%
1999-07-14	0	0.122	0.122	-	-	-	0	0	-	9.476	9.476	-	-	-	0	-	0.00%
1999-07-13	0	0.122	0.120	-	-	-	0	0	-	9.476	9.321	-	-	-	0	-	0.00%
1999-07-12	0	0.122	-	-	-	-	0	0	-	9.476	-	-	-	-	0	-	0.00%
1999-07-09	0	0.122	0.115	-	-	-	0	0	-	9.476	8.932	-	-	-	0	-	0.00%
1999-07-08	0	0.122	0.122	0.126	0.118	0.122	200,000	24,000	0.1200	9.476	9.476	9.787	9.165	9.476	2,575	9.3207	9.91%
1999-07-07	0	0.111	0.110	-	-	-	0	0	-	8.622	8.544	-	-	-	0	-	0.00%
1999-07-06	0	0.111	0.110	-	-	-	0	0	-	8.622	8.544	-	-	-	0	-	0.00%
1999-07-05	0	0.111	0.107	-	0.111	0.111	100,000	11,100	0.1110	8.622	8.311	-	8.622	8.622	1,287	8.6216	-3.48%
1999-07-02	0	0.115	0.111	-	0.115	0.115	400,000	46,000	0.1150	8.932	8.622	-	8.932	8.932	5,150	8.9323	-3.36%
1999-06-30	0	0.119	0.119	-	-	-	0	0	-	9.243	9.243	-	-	-	0	-	0.00%
1999-06-29	0	0.119	0.118	-	-	-	0	0	-	9.243	9.165	-	-	-	0	-	0.00%
1999-06-28	0	0.119	0.119	-	0.119	0.123	118,000	14,442	0.1224	9.243	9.243	-	9.243	9.554	1,519	9.5063	-6.30%
1999-06-25	0	0.127	-	0.127	-	-	0	0	-	9.864	-	9.864	-	-	0	-	0.00%
1999-06-24	0	0.127	-	0.127	-	-	0	0	-	9.864	-	9.864	-	-	0	-	0.00%
1999-06-23	0	0.127	-	-	-	-	0	0	-	9.864	-	-	-	-	0	-	0.00%
1999-06-22	0	0.127	-	0.136	0.127	0.127	100,000	12,700	0.1270	9.864	-	10.56	9.864	9.864	1,287	9.8644	-3.79%
1999-06-21	0	0.132	0.128	-	0.132	0.132	100,000	13,200	0.1320	10.25	9.942	-	10.25	10.25	1,287	10.253	-2.94%
1999-06-17	0	0.136	-	0.140	-	-	0	0	-	10.56	-	10.87	-	-	0	-	0.00%
1999-06-16	0	0.136	-	-	-	-	0	0	-	10.56	-	-	-	-	0	-	0.00%
1999-06-15	0	0.136	-	-	-	-	0	0	-	10.56	-	-	-	-	0	-	0.00%
1999-06-14	0	0.136	0.131	0.136	0.131	0.136	330,000	44,180	0.1339	10.56	10.18	10.56	10.18	10.56	4,249	10.399	1.49%
1999-06-11	0	0.134	0.130	-	0.129	0.134	202,000	26,558	0.1315	10.41	10.10	-	10.02	10.41	2,601	10.212	1.52%
1999-06-10	0	0.132	-	0.134	-	-	0	0	-	10.25	-	10.41	-	-	0	-	0.00%
1999-06-09	0	0.132	-	0.134	-	-	0	0	-	10.25	-	10.41	-	-	0	-	0.00%
1999-06-08	0	0.132	-	-	-	-	0	0	-	10.25	-	-	-	-	0	-	0.00%
1999-06-07	0	0.132	-	-	-	-	0	0	-	10.25	-	-	-	-	0	-	0.00%
1999-06-04	0	0.132	-	-	-	-	0	0	-	10.25	-	-	-	-	0	-	0.00%
1999-06-03	0	0.132	-	0.132	-	-	0	0	-	10.25	-	10.25	-	-	0	-	0.00%
1999-06-02	0	0.132	-	-	-	-	0	0	-	10.25	-	-	-	-	0	-	0.00%
1999-06-01	0	0.132	-	-	-	-	0	0	-	10.25	-	-	-	-	0	-	0.00%
1999-05-31	0	0.132	-	-	-	-	0	0	-	10.25	-	-	-	-	0	-	0.00%
1999-05-28	0	0.132	-	0.136	-	-	0	0	-	10.25	-	10.56	-	-	0	-	0.00%
1999-05-27	0	0.132	-	0.132	-	-	0	0	-	10.25	-	10.25	-	-	0	-	0.00%
1999-05-26	0	0.132	-	-	-	-	0	0	-	10.25	-	-	-	-	0	-	0.00%
1999-05-25	0	0.132	-	-	-	-	0	0	-	10.25	-	-	-	-	0	-	0.00%
1999-05-24	0	0.132	0.128	0.142	0.132	0.136	460,000	62,160	0.1351	10.25	9.942	11.03	10.25	10.56	5,922	10.496	-5.71%
1999-05-21	0	0.140	-	0.144	0.140	0.140	200,000	28,000	0.1400	10.87	-	11.18	10.87	10.87	2,575	10.874	0.00%
1999-05-20	0	0.140	-	0.142	-	-	0	0	-	10.87	-	11.03	-	-	0	-	0.00%
1999-05-19	0	0.140	-	0.142	-	-	0	0	-	10.87	-	11.03	-	-	0	-	0.00%
1999-05-18	0	0.140	-	-	-	-	0	0	-	10.87	-	-	-	-	0	-	0.00%
1999-05-17	0	0.140	-	0.142	-	-	0	0	-	10.87	-	11.03	-	-	0	-	0.00%
1999-05-14	0	0.140	-	0.142	-	-	0	0	-	10.87	-	11.03	-	-	0	-	0.00%
1999-05-13	0	0.140	-	0.142	-	-	0	0	-	10.87	-	11.03	-	-	0	-	0.00%
1999-05-12	0	0.140	-	0.142	-	-	0	0	-	10.87	-	11.03	-	-	0	-	0.00%
1999-05-11	0	0.140	-	0.145	-	-	0	0	-	10.87	-	11.26	-	-	0	-	0.00%
1999-05-10	0	0.140	-	0.140	0.138	0.140	340,000	47,000	0.1382	10.87	-	10.87	10.72	10.87	4,377	10.737	4.48%
1999-05-07	0	0.134	-	0.138	-	-	0	0	-	10.41	-	10.72	-	-	0	-	0.00%
1999-05-06	0	0.134	0.134	0.138	0.120	0.134	670,000	87,280	0.1303	10.41	10.41	10.72	9.321	10.41	8,626	10.118	13.56%
1999-05-05	0	0.118	0.115	-	-	-	0	0	-	9.165	8.932	-	-	-	0	-	0.00%
1999-05-04	0	0.118	-	-	-	-	0	0	-	9.165	-	-	-	-	0	-	0.00%
1999-05-03	0	0.118	-	-	-	-	0	0	-	9.165	-	-	-	-	0	-	0.00%
1999-04-30	0	0.118	-	-	-	-	0	0	-	9.165	-	-	-	-	0	-	0.00%
1999-04-29	0	0.118	-	-	-	-	0	0	-	9.165	-	-	-	-	0	-	0.00%
1999-04-28	0	0.118	-	-	-	-	250,000	29,500	0.1180	9.165	-	-	-	-	3,219	9.1653	0.00%
1999-04-27	0	0.118	-	-	-	-	0	0	-	9.165	-	-	-	-	0	-	0.00%
1999-04-26	0	0.118	-	0.118	-	-	0	0	-	9.165	-	9.165	-	-	0	-	0.00%
1999-04-23	0	0.118	0.114	-	0.118	0.118	50,000	5,900	0.1180	9.165	8.855	-	9.165	9.165	644	9.1653	-2.48%
1999-04-22	0	0.121	-	-	-	-	0	0	-	9.398	-	-	-	-	0	-	0.00%
1999-04-21	0	0.121	0.111	0.125	0.121	0.121	100,000	12,100	0.1210	9.398	8.622	9.709	9.398	9.398	1,287	9.3984	5.22%
1999-04-20	0	0.115	0.115	-	-	-	0	0	-	8.932	8.932	-	-	-	0	-	4.55%
1999-04-19	0	0.110	0.110	-	0.110	0.110	100,000	11,000	0.1100	8.544	8.544	-	8.544	8.544	1,287	8.5440	8.91%
1999-04-16	0	0.101	0.101	-	0.101	0.101	30,000	3,030	0.1010	7.845	7.845	-	7.845	7.845	386	7.8449	1.00%
1999-04-15	0	0.100	0.100	-	0.100	0.100	300,000	30,000	0.1000	7.767	7.767	-	7.767	7.767	3,862	7.7672	0.00%
1999-04-14	0	0.100	0.100	0.105	0.100	0.103	250,000	25,600	0.1024	7.767	7.767	8.156	7.767	8.000	3,219	7.9537	0.00%
1999-04-13	0	0.100	0.100	0.104	0.100	0.103	778,000	79,000	0.1015	7.767	7.767	8.078	7.767	8.000	10,016	7.8870	-2.91%
1999-04-12	0	0.103	0.100	-	0.103	0.103	200,000	20,600	0.1030	8.000	7.767	-	8.000	8.000	2,575	8.0003	1.98%
1999-04-09	0	0.101	-	-	-	-	0	0	-	7.845	-	-	-	-	0	-	0.00%
1999-04-08	0	0.101	0.100	-	-	-	0	0	-	7.845	7.767	-	-	-	0	-	0.00%
1999-04-07	0	0.101	0.101	-	-	-	0	0	-	7.845	7.845	-	-	-	0	-	0.00%
1999-04-01	0	0.101	-	-	-	-	0	0	-	7.845	-	-	-	-	0	-	0.00%
1999-03-31	0	0.101	0.101	-	-	-	0	0	-	7.845	7.845	-	-	-	0	-	1.00%
1999-03-30	0	0.100	0.100	-	-	-	0	0	-	7.767	7.767	-	-	-	0	-	0.00%
1999-03-29	0	0.100	0.096	-	-	-	0	0	-	7.767	7.457	-	-	-	0	-	0.00%
1999-03-26	0	0.100	0.096	-	0.100	0.100	400,000	40,000	0.1000	7.767	7.457	-	7.767	7.767	5,150	7.7672	1.01%
1999-03-25	0	0.099	0.099	0.101	-	-	0	0	-	7.690	7.690	7.845	-	-	0	-	1.02%
1999-03-24	0	0.098	0.098	0.102	-	-	0	0	-	7.612	7.612	7.923	-	-	0	-	0.00%
1999-03-23	0	0.098	0.098	0.102	-	-	0	0	-	7.612	7.612	7.923	-	-	0	-	0.00%
1999-03-22	0	0.098	0.098	0.102	-	-	0	0	-	7.612	7.612	7.923	-	-	0	-	2.08%
1999-03-19	0	0.096	0.096	-	0.096	0.096	100,000	9,600	0.0960	7.457	7.457	-	7.457	7.457	1,287	7.4566	-4.00%
1999-03-18	0	0.100	0.096	-	-	-	0	0	-	7.767	7.457	-	-	-	0	-	0.00%
1999-03-17	0	0.100	0.100	0.104	-	-	0	0	-	7.767	7.767	8.078	-	-	0	-	2.04%
1999-03-16	0	0.098	0.098	0.102	-	-	0	0	-	7.612	7.612	7.923	-	-	0	-	0.00%
1999-03-15	0	0.098	0.098	0.102	-	-	0	0	-	7.612	7.612	7.923	-	-	0	-	0.00%
1999-03-12	0	0.098	0.098	-	0.098	0.098	130,000	12,740	0.0980	7.612	7.612	-	7.612	7.612	1,674	7.6119	1.03%
1999-03-11	0	0.097	0.093	0.101	-	-	0	0	-	7.534	7.224	7.845	-	-	0	-	0.00%
1999-03-10	0	0.097	0.096	-	0.097	0.097	300,000	29,100	0.0970	7.534	7.457	-	7.534	7.534	3,862	7.5342	-3.00%
1999-03-09	0	0.100	0.096	0.104	-	-	0	0	-	7.767	7.457	8.078	-	-	0	-	0.00%
1999-03-08	0	0.100	-	0.104	0.100	0.100	130,000	13,000	0.1000	7.767	-	8.078	7.767	7.767	1,674	7.7672	-1.96%
1999-03-05	0	0.102	0.098	0.102	-	-	0	0	-	7.923	7.612	7.923	-	-	0	-	0.00%
1999-03-04	0	0.102	0.099	0.102	0.103	0.103	500,000	51,500	0.1030	7.923	7.690	7.923	8.000	8.000	6,437	8.0003	0.00%
1999-03-03	0	0.102	-	0.103	-	-	0	0	-	7.923	-	8.000	-	-	0	-	0.00%
1999-03-02	0	0.102	-	-	-	-	0	0	-	7.923	-	-	-	-	0	-	0.00%
1999-03-01	0	0.102	-	0.105	-	-	0	0	-	7.923	-	8.156	-	-	0	-	0.00%
1999-02-26	0	0.102	-	-	0.102	0.102	468,000	47,736	0.1020	7.923	-	-	7.923	7.923	6,025	7.9226	0.00%
1999-02-25	0	0.102	-	0.102	-	-	0	0	-	7.923	-	7.923	-	-	0	-	0.00%
1999-02-24	0	0.102	-	0.102	-	-	0	0	-	7.923	-	7.923	-	-	0	-	0.00%
1999-02-23	0	0.102	-	0.102	-	-	0	0	-	7.923	-	7.923	-	-	0	-	0.00%
1999-02-22	0	0.102	-	0.102	-	-	0	0	-	7.923	-	7.923	-	-	0	-	0.00%
1999-02-19	0	0.102	-	-	-	-	0	0	-	7.923	-	-	-	-	0	-	0.00%
1999-02-15	0	0.102	-	-	-	-	0	0	-	7.923	-	-	-	-	0	-	0.00%
1999-02-12	0	0.102	-	0.102	0.102	0.102	2,000	204	0.1020	7.923	-	7.923	7.923	7.923	26	7.9226	0.99%
1999-02-11	0	0.101	-	0.101	-	-	0	0	-	7.845	-	7.845	-	-	0	-	0.00%
1999-02-10	0	0.101	-	-	-	-	0	0	-	7.845	-	-	-	-	0	-	0.00%
1999-02-09	0	0.101	0.101	-	0.101	0.101	20,000	2,020	0.1010	7.845	7.845	-	7.845	7.845	257	7.8449	1.00%
1999-02-08	0	0.100	-	-	0.100	0.100	100,000	10,000	0.1000	7.767	-	-	7.767	7.767	1,287	7.7672	4.17%
1999-02-05	0	0.096	-	-	-	-	0	0	-	7.457	-	-	-	-	0	-	0.00%
1999-02-04	0	0.096	0.094	-	-	-	0	0	-	7.457	7.301	-	-	-	0	-	0.00%
1999-02-03	0	0.096	0.092	-	0.096	0.096	1,000,000	96,000	0.0960	7.457	7.146	-	7.457	7.457	12,875	7.4566	3.23%
1999-02-02	0	0.093	-	-	-	-	0	0	-	7.224	-	-	-	-	0	-	0.00%
1999-02-01	0	0.093	0.089	-	-	-	0	0	-	7.224	6.913	-	-	-	0	-	0.00%
1999-01-29	0	0.093	0.093	-	0.092	0.092	250,000	23,000	0.0920	7.224	7.224	-	7.146	7.146	3,219	7.1459	1.09%
1999-01-28	0	0.092	0.088	-	-	-	0	0	-	7.146	6.835	-	-	-	0	-	0.00%
1999-01-27	0	0.092	0.088	-	-	-	0	0	-	7.146	6.835	-	-	-	0	-	0.00%
1999-01-26	0	0.092	-	-	-	-	0	0	-	7.146	-	-	-	-	0	-	0.00%
1999-01-25	0	0.092	-	-	-	-	0	0	-	7.146	-	-	-	-	0	-	0.00%
1999-01-22	0	0.092	-	-	-	-	0	0	-	7.146	-	-	-	-	0	-	0.00%
1999-01-21	0	0.092	0.088	0.092	-	-	0	0	-	7.146	6.835	7.146	-	-	0	-	0.00%
1999-01-20	0	0.092	-	-	-	-	0	0	-	7.146	-	-	-	-	0	-	0.00%
1999-01-19	0	0.092	-	-	-	-	0	0	-	7.146	-	-	-	-	0	-	0.00%
1999-01-18	0	0.092	0.092	-	0.092	0.092	30,000	2,760	0.0920	7.146	7.146	-	7.146	7.146	386	7.1459	2.22%
1999-01-15	0	0.090	0.090	-	0.090	0.090	100,000	9,000	0.0900	6.991	6.991	-	6.991	6.991	1,287	6.9905	2.27%
1999-01-14	0	0.088	0.088	-	0.088	0.088	100,000	8,800	0.0880	6.835	6.835	-	6.835	6.835	1,287	6.8352	-4.35%
1999-01-13	0	0.092	-	-	-	-	0	0	-	7.146	-	-	-	-	0	-	0.00%
1999-01-12	0	0.092	0.088	0.092	-	-	0	0	-	7.146	6.835	7.146	-	-	0	-	0.00%
1999-01-11	0	0.092	-	-	-	-	0	0	-	7.146	-	-	-	-	0	-	0.00%
1999-01-08	0	0.092	-	-	-	-	0	0	-	7.146	-	-	-	-	0	-	0.00%
1999-01-07	0	0.092	0.092	-	-	-	0	0	-	7.146	7.146	-	-	-	0	-	3.37%
1999-01-06	0	0.089	-	-	0.089	0.089	48,000	4,272	0.0890	6.913	-	-	6.913	6.913	618	6.9128	0.00%
1999-01-05	0	0.089	0.087	0.089	-	-	0	0	-	6.913	6.757	6.913	-	-	0	-	-5.32%
1999-01-04	0	0.094	-	-	-	-	0	0	-	7.301	-	-	-	-	0	-	0.00%
1998-12-31	0	0.094	-	-	-	-	0	0	-	7.301	-	-	-	-	0	-	0.00%
1998-12-30	0	0.094	-	-	-	-	0	0	-	7.301	-	-	-	-	0	-	0.00%
1998-12-29	0	0.094	-	-	-	-	0	0	-	7.301	-	-	-	-	0	-	0.00%
1998-12-28	0	0.094	-	-	-	-	0	0	-	7.301	-	-	-	-	0	-	0.00%
1998-12-24	0	0.094	-	-	-	-	0	0	-	7.301	-	-	-	-	0	-	0.00%
1998-12-23	0	0.094	-	-	-	-	0	0	-	7.301	-	-	-	-	0	-	0.00%
1998-12-22	0	0.094	-	0.096	-	-	0	0	-	7.301	-	7.457	-	-	0	-	0.00%
1998-12-21	0	0.094	-	-	-	-	799	72	0.0901	7.301	-	-	-	-	10	6.9993	0.00%
1998-12-18	0	0.094	0.094	0.100	0.094	0.094	110,000	10,340	0.0940	7.301	7.301	7.767	7.301	7.301	1,416	7.3012	-4.08%
1998-12-17	0	0.098	-	0.098	0.098	0.098	40,000	3,920	0.0980	7.612	-	7.612	7.612	7.612	515	7.6119	-3.92%
1998-12-16	0	0.102	-	-	-	-	0	0	-	7.923	-	-	-	-	0	-	0.00%
1998-12-15	0	0.102	-	-	-	-	0	0	-	7.923	-	-	-	-	0	-	0.00%
1998-12-14	0	0.102	0.102	-	0.102	0.102	300,000	30,600	0.1020	7.923	7.923	-	7.923	7.923	3,862	7.9226	-3.77%
1998-12-11	0	0.106	0.102	0.106	-	-	0	0	-	8.233	7.923	8.233	-	-	0	-	0.00%
1998-12-10	0	0.106	-	-	-	-	0	0	-	8.233	-	-	-	-	0	-	0.00%
1998-12-09	0	0.106	0.102	-	-	-	0	0	-	8.233	7.923	-	-	-	0	-	0.00%
1998-12-08	0	0.106	0.106	0.116	0.106	0.110	430,000	47,180	0.1097	8.233	8.233	9.010	8.233	8.544	5,536	8.5223	-7.02%
1998-12-07	0	0.114	-	0.116	-	-	0	0	-	8.855	-	9.010	-	-	0	-	0.00%
1998-12-04	0	0.114	-	0.120	-	-	0	0	-	8.855	-	9.321	-	-	0	-	0.00%
1998-12-03	0	0.114	-	0.114	-	-	0	0	-	8.855	-	8.855	-	-	0	-	0.00%
1998-12-02	0	0.114	-	0.118	-	-	0	0	-	8.855	-	9.165	-	-	0	-	0.00%
1998-12-01	0	0.114	-	0.114	-	-	0	0	-	8.855	-	8.855	-	-	0	-	0.00%
1998-11-30	0	0.114	-	0.118	-	-	0	0	-	8.855	-	9.165	-	-	0	-	0.00%
1998-11-27	0	0.114	0.110	0.115	-	-	0	0	-	8.855	8.544	8.932	-	-	0	-	0.00%
1998-11-26	0	0.114	-	0.118	-	-	0	0	-	8.855	-	9.165	-	-	0	-	0.00%
1998-11-25	0	0.114	0.110	0.118	0.114	0.114	100,000	11,400	0.1140	8.855	8.544	9.165	8.855	8.855	1,287	8.8547	0.00%
1998-11-24	0	0.114	0.113	-	-	-	0	0	-	8.855	8.777	-	-	-	0	-	0.00%
1998-11-23	0	0.114	0.110	-	0.114	0.114	20,000	2,280	0.1140	8.855	8.544	-	8.855	8.855	257	8.8547	0.00%
1998-11-20	0	0.114	0.110	-	0.114	0.114	50,000	5,700	0.1140	8.855	8.544	-	8.855	8.855	644	8.8547	0.00%
1998-11-19	0	0.114	0.111	-	0.114	0.114	300,000	34,200	0.1140	8.855	8.622	-	8.855	8.855	3,862	8.8547	-6.56%
1998-11-18	0	0.122	0.122	0.130	0.122	0.122	100,000	12,200	0.1220	9.476	9.476	10.10	9.476	9.476	1,287	9.4760	-6.15%
1998-11-17	0	0.130	-	0.134	-	-	0	0	-	10.10	-	10.41	-	-	0	-	0.00%
1998-11-16	0	0.130	-	0.130	-	-	0	0	-	10.10	-	10.10	-	-	0	-	0.00%
1998-11-13	0	0.130	-	0.134	-	-	0	0	-	10.10	-	10.41	-	-	0	-	0.00%
1998-11-12	0	0.130	0.122	0.134	-	-	0	0	-	10.10	9.476	10.41	-	-	0	-	0.00%
1998-11-11	0	0.130	0.126	-	-	-	0	0	-	10.10	9.787	-	-	-	0	-	0.00%
1998-11-10	0	0.130	-	-	0.130	0.134	500,000	66,200	0.1324	10.10	-	-	10.10	10.41	6,437	10.284	0.78%
1998-11-09	0	0.129	0.121	0.130	0.121	0.129	710,000	89,910	0.1266	10.02	9.398	10.10	9.398	10.02	9,141	9.8360	9.32%
1998-11-06	0	0.118	0.118	0.125	0.117	0.125	274,000	32,660	0.1192	9.165	9.165	9.709	9.088	9.709	3,528	9.2583	2.61%
1998-11-05	0	0.115	0.115	-	0.107	0.115	496,000	55,140	0.1112	8.932	8.932	-	8.311	8.932	6,386	8.6348	9.52%
1998-11-04	0	0.105	0.105	-	0.105	0.105	80,000	8,400	0.1050	8.156	8.156	-	8.156	8.156	1,030	8.1556	1.94%
1998-11-03	0	0.103	-	-	-	-	0	0	-	8.000	-	-	-	-	0	-	0.00%
1998-11-02	0	0.103	0.103	-	0.103	0.103	30,000	3,090	0.1030	8.000	8.000	-	8.000	8.000	386	8.0003	3.00%
1998-10-30	0	0.100	0.100	-	-	-	0	0	-	7.767	7.767	-	-	-	0	-	5.26%
1998-10-29	0	0.095	0.095	-	-	-	0	0	-	7.379	7.379	-	-	-	0	-	2.15%
1998-10-27	0	0.093	0.093	-	-	-	0	0	-	7.224	7.224	-	-	-	0	-	0.00%
1998-10-26	0	0.093	0.093	-	-	-	0	0	-	7.224	7.224	-	-	-	0	-	1.09%
1998-10-23	0	0.092	0.092	-	-	-	0	0	-	7.146	7.146	-	-	-	0	-	0.00%
1998-10-22	0	0.092	0.092	-	0.092	0.092	30,000	2,760	0.0920	7.146	7.146	-	7.146	7.146	386	7.1459	5.75%
1998-10-21	0	0.087	0.087	-	0.086	0.087	500,000	43,300	0.0866	6.757	6.757	-	6.680	6.757	6,437	6.7264	4.82%
1998-10-20	0	0.083	0.083	-	0.083	0.083	358,000	29,714	0.0830	6.447	6.447	-	6.447	6.447	4,609	6.4468	1.22%
1998-10-19	0	0.082	0.082	-	0.082	0.082	200,000	16,400	0.0820	6.369	6.369	-	6.369	6.369	2,575	6.3691	3.80%
1998-10-16	0	0.079	0.079	-	0.076	0.080	250,000	19,600	0.0784	6.136	6.136	-	5.903	6.214	3,219	6.0895	5.33%
1998-10-15	0	0.075	0.075	-	-	-	0	0	-	5.825	5.825	-	-	-	0	-	2.74%
1998-10-14	0	0.073	0.073	-	-	-	0	0	-	5.670	5.670	-	-	-	0	-	0.00%
1998-10-13	0	0.073	0.073	-	-	-	0	0	-	5.670	5.670	-	-	-	0	-	1.39%
1998-10-12	0	0.072	0.072	-	0.072	0.072	48,000	3,456	0.0720	5.592	5.592	-	5.592	5.592	618	5.5924	0.00%
1998-10-09	0	0.072	0.072	-	0.070	0.070	100,000	7,000	0.0700	5.592	5.592	-	5.437	5.437	1,287	5.4371	2.86%
1998-10-08	0	0.070	0.069	-	-	-	0	0	-	5.437	5.359	-	-	-	0	-	0.00%
1998-10-07	0	0.070	0.068	-	0.070	0.070	130,000	9,100	0.0700	5.437	5.282	-	5.437	5.437	1,674	5.4371	2.94%
1998-10-05	0	0.068	-	-	-	-	0	0	-	5.282	-	-	-	-	0	-	0.00%
1998-09-30	0	0.068	0.068	-	0.068	0.068	200,000	13,600	0.0680	5.282	5.282	-	5.282	5.282	2,575	5.2817	3.03%
1998-09-29	0	0.066	0.066	-	-	-	0	0	-	5.126	5.126	-	-	-	0	-	0.00%
1998-09-28	0	0.066	0.066	-	-	-	0	0	-	5.126	5.126	-	-	-	0	-	0.00%
1998-09-25	0	0.066	0.066	-	0.066	0.066	200,000	13,200	0.0660	5.126	5.126	-	5.126	5.126	2,575	5.1264	0.00%
1998-09-24	0	0.066	0.066	0.069	0.065	0.066	120,000	7,820	0.0652	5.126	5.126	5.359	5.049	5.126	1,545	5.0617	1.54%
1998-09-23	0	0.065	-	-	-	-	0	0	-	5.049	-	-	-	-	0	-	0.00%
1998-09-22	0	0.065	0.065	0.068	0.065	0.065	106,000	6,890	0.0650	5.049	5.049	5.282	5.049	5.049	1,365	5.0487	1.56%
1998-09-21	0	0.064	0.063	0.070	-	-	0	0	-	4.971	4.893	5.437	-	-	0	-	0.00%
1998-09-18	0	0.064	0.064	0.072	0.064	0.065	1,200,000	77,400	0.0645	4.971	4.971	5.592	4.971	5.049	15,450	5.0099	1.59%
1998-09-17	0	0.063	0.063	0.070	0.062	0.070	1,350,000	85,500	0.0633	4.893	4.893	5.437	4.816	5.437	17,381	4.9193	5.00%
1998-09-16	0	0.060	0.060	-	0.060	0.060	30,000	1,800	0.0600	4.660	4.660	-	4.660	4.660	386	4.6603	-4.76%
1998-09-15	0	0.063	0.063	0.071	0.063	0.063	1,300,000	81,900	0.0630	4.893	4.893	5.515	4.893	4.893	16,737	4.8934	0.00%
1998-09-14	0	0.063	0.060	0.071	-	-	0	0	-	4.893	4.660	5.515	-	-	0	-	0.00%
1998-09-11	0	0.063	0.060	-	-	-	0	0	-	4.893	4.660	-	-	-	0	-	0.00%
1998-09-10	0	0.063	0.060	-	-	-	0	0	-	4.893	4.660	-	-	-	0	-	0.00%
1998-09-09	0	0.063	0.060	-	-	-	0	0	-	4.893	4.660	-	-	-	0	-	0.00%
1998-09-08	0	0.063	0.063	0.067	0.063	0.064	1,986,000	126,618	0.0638	4.893	4.893	5.204	4.893	4.971	25,569	4.9520	0.00%
1998-09-07	0	0.063	0.063	-	-	-	0	0	-	4.893	4.893	-	-	-	0	-	0.00%
1998-09-04	0	0.063	0.063	-	-	-	0	0	-	4.893	4.893	-	-	-	0	-	0.00%
1998-09-03	0	0.063	0.060	-	-	-	0	0	-	4.893	4.660	-	-	-	0	-	0.00%
1998-09-02	0	0.063	0.059	-	0.063	0.063	100,000	6,300	0.0630	4.893	4.583	-	4.893	4.893	1,287	4.8934	0.00%
1998-09-01	0	0.063	-	-	-	-	0	0	-	4.893	-	-	-	-	0	-	0.00%
1998-08-31	0	0.063	-	-	-	-	0	0	-	4.893	-	-	-	-	0	-	0.00%
1998-08-28	0	0.063	0.055	-	-	-	0	0	-	4.893	4.272	-	-	-	0	-	0.00%
1998-08-27	0	0.063	-	-	-	-	0	0	-	4.893	-	-	-	-	0	-	0.00%
1998-08-26	0	0.063	0.063	-	0.063	0.063	538,000	33,894	0.0630	4.893	4.893	-	4.893	4.893	6,927	4.8934	-3.08%
1998-08-25	0	0.065	0.063	-	-	-	0	0	-	5.049	4.893	-	-	-	0	-	0.00%
1998-08-24	0	0.065	0.063	-	-	-	0	0	-	5.049	4.893	-	-	-	0	-	0.00%
1998-08-21	0	0.065	0.063	-	-	-	0	0	-	5.049	4.893	-	-	-	0	-	0.00%
1998-08-20	0	0.065	0.065	-	0.065	0.065	500,000	32,500	0.0650	5.049	5.049	-	5.049	5.049	6,437	5.0487	-2.99%
1998-08-19	0	0.067	0.063	-	0.067	0.067	500,000	33,500	0.0670	5.204	4.893	-	5.204	5.204	6,437	5.2041	0.00%
1998-08-18	0	0.067	0.063	-	-	-	0	0	-	5.204	4.893	-	-	-	0	-	0.00%
1998-08-14	0	0.067	0.063	-	0.063	0.067	1,492,000	98,396	0.0659	5.204	4.893	-	4.893	5.204	19,209	5.1224	1.52%
1998-08-13	0	0.066	0.062	-	-	-	0	0	-	5.126	4.816	-	-	-	0	-	0.00%
1998-08-12	0	0.066	0.063	-	-	-	0	0	-	5.126	4.893	-	-	-	0	-	0.00%
1998-08-11	0	0.066	0.066	-	-	-	0	0	-	5.126	5.126	-	-	-	0	-	1.54%
1998-08-10	0	0.065	0.063	-	-	-	0	0	-	5.049	4.893	-	-	-	0	-	0.00%
1998-08-07	0	0.065	0.061	-	-	-	0	0	-	5.049	4.738	-	-	-	0	-	0.00%
1998-08-06	0	0.065	0.063	-	-	-	0	0	-	5.049	4.893	-	-	-	0	-	0.00%
1998-08-05	0	0.065	0.063	-	-	-	0	0	-	5.049	4.893	-	-	-	0	-	0.00%
1998-08-04	0	0.065	0.063	-	-	-	0	0	-	5.049	4.893	-	-	-	0	-	0.00%
1998-08-03	0	0.065	0.063	-	-	-	0	0	-	5.049	4.893	-	-	-	0	-	0.00%
1998-07-31	0	0.065	0.065	-	-	-	0	0	-	5.049	5.049	-	-	-	0	-	0.00%
1998-07-30	0	0.065	0.065	-	-	-	0	0	-	5.049	5.049	-	-	-	0	-	0.00%
1998-07-29	0	0.065	0.063	-	-	-	0	0	-	5.049	4.893	-	-	-	0	-	0.00%
1998-07-28	0	0.065	0.063	-	-	-	0	0	-	5.049	4.893	-	-	-	0	-	0.00%
1998-07-27	0	0.065	0.065	-	-	-	0	0	-	5.049	5.049	-	-	-	0	-	0.00%
1998-07-24	0	0.065	0.065	0.073	-	-	0	0	-	5.049	5.049	5.670	-	-	0	-	0.00%
1998-07-23	0	0.065	0.065	-	0.065	0.065	10,000	650	0.0650	5.049	5.049	-	5.049	5.049	129	5.0487	-5.80%
1998-07-22	0	0.069	0.066	-	-	-	0	0	-	5.359	5.126	-	-	-	0	-	0.00%
1998-07-21	0	0.069	0.065	-	0.069	0.069	500,000	34,500	0.0690	5.359	5.049	-	5.359	5.359	6,437	5.3594	1.47%
1998-07-20	0	0.068	0.068	-	-	-	0	0	-	5.282	5.282	-	-	-	0	-	0.00%
1998-07-17	0	0.068	0.068	-	0.068	0.068	400,000	27,200	0.0680	5.282	5.282	-	5.282	5.282	5,150	5.2817	0.00%
1998-07-16	0	0.068	0.068	-	-	-	0	0	-	5.282	5.282	-	-	-	0	-	3.03%
1998-07-15	0	0.066	0.066	-	-	-	0	0	-	5.126	5.126	-	-	-	0	-	0.00%
1998-07-14	0	0.066	0.065	-	-	-	0	0	-	5.126	5.049	-	-	-	0	-	0.00%
1998-07-13	0	0.066	0.066	0.080	0.066	0.078	1,350,000	99,600	0.0738	5.126	5.126	6.214	5.126	6.058	17,381	5.7305	-17.50%
1998-07-10	0	0.080	0.078	0.082	0.080	0.081	1,900,000	152,400	0.0802	6.214	6.058	6.369	6.214	6.291	24,462	6.2301	0.00%
1998-07-09	0	0.080	0.080	-	-	-	0	0	-	6.214	6.214	-	-	-	0	-	0.00%
1998-07-08	0	0.080	0.080	0.082	0.080	0.080	50,000	4,000	0.0800	6.214	6.214	6.369	6.214	6.214	644	6.2138	-3.61%
1998-07-07	0	0.083	-	-	0.083	0.083	500,000	41,500	0.0830	6.447	-	-	6.447	6.447	6,437	6.4468	-2.35%
1998-07-06	0	0.085	0.083	-	-	-	0	0	-	6.602	6.447	-	-	-	0	-	0.00%
1998-07-03	0	0.085	-	-	-	-	0	0	-	6.602	-	-	-	-	0	-	0.00%
1998-07-02	0	0.085	-	-	-	-	0	0	-	6.602	-	-	-	-	0	-	0.00%
1998-06-30	0	0.085	0.083	0.090	0.085	0.085	1,000,000	85,000	0.0850	6.602	6.447	6.991	6.602	6.602	12,875	6.6022	3.66%
1998-06-29	0	0.082	0.082	-	-	-	0	0	-	6.369	6.369	-	-	-	0	-	0.00%
1998-06-26	0	0.082	0.082	-	0.082	0.082	100,000	8,200	0.0820	6.369	6.369	-	6.369	6.369	1,287	6.3691	-2.38%
1998-06-25	0	0.084	0.084	0.085	-	-	0	0	-	6.524	6.524	6.602	-	-	0	-	2.44%
1998-06-24	0	0.082	0.082	-	-	-	0	0	-	6.369	6.369	-	-	-	0	-	0.00%
1998-06-23	0	0.082	0.082	-	0.082	0.082	20,000	1,640	0.0820	6.369	6.369	-	6.369	6.369	257	6.3691	2.50%
1998-06-22	0	0.080	0.080	-	-	-	0	0	-	6.214	6.214	-	-	-	0	-	0.00%
1998-06-19	0	0.080	0.080	-	-	-	250,000	20,000	0.0800	6.214	6.214	-	-	-	3,219	6.2138	0.00%
1998-06-18	0	0.080	0.080	0.084	-	-	0	0	-	6.214	6.214	6.524	-	-	0	-	2.56%
1998-06-17	0	0.078	0.078	0.080	0.078	0.078	130,000	10,140	0.0780	6.058	6.058	6.214	6.058	6.058	1,674	6.0584	0.00%
1998-06-16	0	0.078	0.076	-	-	-	0	0	-	6.058	5.903	-	-	-	0	-	0.00%
1998-06-15	0	0.078	0.076	-	-	-	0	0	-	6.058	5.903	-	-	-	0	-	0.00%
1998-06-12	0	0.078	0.078	0.080	0.078	0.078	300,000	23,400	0.0780	6.058	6.058	6.214	6.058	6.058	3,862	6.0584	-2.50%
1998-06-11	0	0.080	0.076	0.080	-	-	0	0	-	6.214	5.903	6.214	-	-	0	-	0.00%
1998-06-10	0	0.080	0.076	0.084	-	-	0	0	-	6.214	5.903	6.524	-	-	0	-	0.00%
1998-06-09	0	0.080	0.076	-	-	-	0	0	-	6.214	5.903	-	-	-	0	-	0.00%
1998-06-08	0	0.080	0.080	-	-	-	0	0	-	6.214	6.214	-	-	-	0	-	0.00%
1998-06-05	0	0.080	0.080	-	0.080	0.080	250,000	20,000	0.0800	6.214	6.214	-	6.214	6.214	3,219	6.2138	0.00%
1998-06-04	0	0.080	0.079	-	-	-	0	0	-	6.214	6.136	-	-	-	0	-	0.00%
1998-06-03	0	0.080	0.078	-	0.080	0.082	800,000	64,800	0.0810	6.214	6.058	-	6.214	6.369	10,300	6.2915	-2.44%
1998-06-02	0	0.082	0.082	0.092	0.082	0.088	1,460,000	126,120	0.0864	6.369	6.369	7.146	6.369	6.835	18,797	6.7096	-8.89%
1998-06-01	0	0.090	0.090	-	-	-	0	0	-	6.991	6.991	-	-	-	0	-	0.00%
1998-05-29	0	0.090	0.090	-	0.090	0.090	60,000	5,400	0.0900	6.991	6.991	-	6.991	6.991	772	6.9905	0.00%
1998-05-28	0	0.090	0.090	-	0.090	0.090	100,000	9,000	0.0900	6.991	6.991	-	6.991	6.991	1,287	6.9905	-2.17%
1998-05-27	0	0.092	0.089	-	-	-	0	0	-	7.146	6.913	-	-	-	0	-	0.00%
1998-05-26	0	0.092	0.092	0.110	0.090	0.116	820,000	82,300	0.1004	7.146	7.146	8.544	6.991	9.010	10,557	7.7957	-30.83%
1998-05-25	0	0.133	-	0.135	-	-	0	0	-	10.33	-	10.49	-	-	0	-	0.00%
1998-05-22	0	0.133	-	0.135	-	-	0	0	-	10.33	-	10.49	-	-	0	-	0.00%
1998-05-21	0	0.133	-	0.135	-	-	0	0	-	10.33	-	10.49	-	-	0	-	0.00%
1998-05-20	0	0.133	-	0.135	-	-	0	0	-	10.33	-	10.49	-	-	0	-	0.00%
1998-05-19	0	0.133	-	0.133	-	-	0	0	-	10.33	-	10.33	-	-	0	-	0.00%
1998-05-18	0	0.133	-	-	-	-	0	0	-	10.33	-	-	-	-	0	-	0.00%
1998-05-15	0	0.133	-	0.135	-	-	0	0	-	10.33	-	10.49	-	-	0	-	0.00%
1998-05-14	0	0.133	-	-	-	-	0	0	-	10.33	-	-	-	-	0	-	0.00%
1998-05-13	0	0.133	-	0.133	-	-	0	0	-	10.33	-	10.33	-	-	0	-	-3.62%
1998-05-12	0	0.138	-	0.141	-	-	0	0	-	10.72	-	10.95	-	-	0	-	0.00%
1998-05-11	0	0.138	-	0.141	-	-	0	0	-	10.72	-	10.95	-	-	0	-	0.00%
1998-05-08	0	0.138	-	0.141	-	-	0	0	-	10.72	-	10.95	-	-	0	-	0.00%
1998-05-07	0	0.138	-	-	-	-	0	0	-	10.72	-	-	-	-	0	-	0.00%
1998-05-06	0	0.138	-	0.141	-	-	0	0	-	10.72	-	10.95	-	-	0	-	0.00%
1998-05-05	0	0.138	-	-	-	-	0	0	-	10.72	-	-	-	-	0	-	0.00%
1998-05-04	0	0.138	-	-	-	-	0	0	-	10.72	-	-	-	-	0	-	0.00%
1998-05-01	0	0.138	-	0.141	-	-	0	0	-	10.72	-	10.95	-	-	0	-	0.00%
1998-04-30	0	0.138	-	0.138	-	-	0	0	-	10.72	-	10.72	-	-	0	-	0.00%
1998-04-29	0	0.138	-	0.141	-	-	0	0	-	10.72	-	10.95	-	-	0	-	0.00%
1998-04-28	0	0.138	-	-	-	-	0	0	-	10.72	-	-	-	-	0	-	0.00%
1998-04-27	0	0.138	-	0.140	-	-	0	0	-	10.72	-	10.87	-	-	0	-	0.00%
1998-04-24	0	0.138	0.138	0.141	-	-	0	0	-	10.72	10.72	10.95	-	-	0	-	0.00%
1998-04-23	0	0.138	-	0.142	0.138	0.138	100,000	13,800	0.1380	10.72	-	11.03	10.72	10.72	1,287	10.719	2.99%
1998-04-22	0	0.134	-	-	-	-	0	0	-	10.41	-	-	-	-	0	-	0.00%
1998-04-21	0	0.134	0.130	0.134	0.130	0.134	210,000	27,900	0.1329	10.41	10.10	10.41	10.10	10.41	2,704	10.319	0.00%
1998-04-20	0	0.134	0.134	0.136	0.134	0.134	100,000	13,400	0.1340	10.41	10.41	10.56	10.41	10.41	1,287	10.408	0.00%
1998-04-17	0	0.134	0.123	0.138	0.130	0.134	250,000	33,100	0.1324	10.41	9.554	10.72	10.10	10.41	3,219	10.284	6.35%
1998-04-16	0	0.126	0.120	0.126	0.126	0.126	280,000	35,280	0.1260	9.787	9.321	9.787	9.787	9.787	3,605	9.7867	0.00%
1998-04-15	0	0.126	0.122	0.126	0.118	0.130	1,120,000	138,640	0.1238	9.787	9.476	9.787	9.165	10.10	14,420	9.6147	-4.55%
1998-04-14	0	0.132	0.130	-	0.132	0.132	100,000	13,200	0.1320	10.25	10.10	-	10.25	10.25	1,287	10.253	0.00%
1998-04-09	0	0.132	-	-	-	-	0	0	-	10.25	-	-	-	-	0	-	0.00%
1998-04-08	0	0.132	-	0.135	-	-	0	0	-	10.25	-	10.49	-	-	0	-	0.00%
1998-04-07	0	0.132	-	-	-	-	0	0	-	10.25	-	-	-	-	0	-	0.00%
1998-04-03	0	0.132	-	-	-	-	0	0	-	10.25	-	-	-	-	0	-	0.00%
1998-04-02	0	0.132	-	-	0.132	0.133	200,000	26,500	0.1325	10.25	-	-	10.25	10.33	2,575	10.292	-0.75%
1998-04-01	0	0.133	0.133	-	-	-	0	0	-	10.33	10.33	-	-	-	0	-	0.00%
1998-03-31	0	0.133	0.133	-	0.131	0.131	100,000	13,100	0.1310	10.33	10.33	-	10.18	10.18	1,287	10.175	1.53%
1998-03-30	0	0.131	0.131	-	0.131	0.131	300,000	39,300	0.1310	10.18	10.18	-	10.18	10.18	3,862	10.175	0.00%
1998-03-27	0	0.131	0.128	-	-	-	0	0	-	10.18	9.942	-	-	-	0	-	0.00%
1998-03-26	0	0.131	-	-	-	-	0	0	-	10.18	-	-	-	-	0	-	0.00%
1998-03-25	0	0.131	-	-	-	-	0	0	-	10.18	-	-	-	-	0	-	0.00%
1998-03-24	0	0.131	-	-	-	-	0	0	-	10.18	-	-	-	-	0	-	0.00%
1998-03-23	0	0.131	0.131	-	0.131	0.131	116,000	15,196	0.1310	10.18	10.18	-	10.18	10.18	1,493	10.175	3.15%
1998-03-20	0	0.127	0.127	-	-	-	0	0	-	9.864	9.864	-	-	-	0	-	0.00%
1998-03-19	0	0.127	0.126	-	-	-	0	0	-	9.864	9.787	-	-	-	0	-	0.00%
1998-03-18	0	0.127	0.127	-	0.127	0.127	50,000	6,350	0.1270	9.864	9.864	-	9.864	9.864	644	9.8644	-3.05%
1998-03-17	0	0.131	0.128	-	-	-	1	0	-	10.18	9.942	-	-	-	0	-	0.00%
1998-03-16	0	0.131	0.127	-	0.131	0.131	200,000	26,200	0.1310	10.18	9.864	-	10.18	10.18	2,575	10.175	0.77%
1998-03-13	0	0.130	-	-	-	-	0	0	-	10.10	-	-	-	-	0	-	0.00%
1998-03-12	0	0.130	-	-	-	-	0	0	-	10.10	-	-	-	-	0	-	0.00%
1998-03-11	0	0.130	-	-	-	-	0	0	-	10.10	-	-	-	-	0	-	0.00%
1998-03-10	0	0.130	-	-	-	-	0	0	-	10.10	-	-	-	-	0	-	0.00%
1998-03-09	0	0.130	-	-	0.130	0.130	100,000	13,000	0.1300	10.10	-	-	10.10	10.10	1,287	10.097	0.00%
1998-03-06	0	0.130	0.130	-	-	-	0	0	-	10.10	10.10	-	-	-	0	-	0.00%
1998-03-05	0	0.130	0.130	-	0.129	0.129	116,000	14,964	0.1290	10.10	10.10	-	10.02	10.02	1,493	10.020	-2.26%
1998-03-04	0	0.133	0.126	-	-	-	0	0	-	10.33	9.787	-	-	-	0	-	0.00%
1998-03-03	0	0.133	0.125	-	0.133	0.134	300,000	40,000	0.1333	10.33	9.709	-	10.33	10.41	3,862	10.356	-2.21%
1998-03-02	0	0.136	0.136	-	0.133	0.133	280,000	37,240	0.1330	10.56	10.56	-	10.33	10.33	3,605	10.330	0.74%
1998-02-27	0	0.135	0.135	-	0.135	0.135	30,000	4,050	0.1350	10.49	10.49	-	10.49	10.49	386	10.486	0.75%
1998-02-26	0	0.134	0.130	0.138	0.128	0.134	160,000	21,080	0.1318	10.41	10.10	10.72	9.942	10.41	2,060	10.233	3.08%
1998-02-25	0	0.130	0.130	-	-	-	0	0	-	10.10	10.10	-	-	-	0	-	0.00%
1998-02-24	0	0.130	0.129	-	-	-	0	0	-	10.10	10.02	-	-	-	0	-	0.00%
1998-02-23	0	0.130	0.130	-	0.130	0.130	500,000	65,000	0.1300	10.10	10.10	-	10.10	10.10	6,437	10.097	-3.70%
1998-02-20	0	0.135	0.131	0.140	0.135	0.135	400,000	54,000	0.1350	10.49	10.18	10.87	10.49	10.49	5,150	10.486	-3.57%
1998-02-19	0	0.140	-	0.149	0.140	0.140	90,000	12,600	0.1400	10.87	-	11.57	10.87	10.87	1,159	10.874	-6.67%
1998-02-18	0	0.150	-	0.150	-	-	0	0	-	11.65	-	11.65	-	-	0	-	-1.96%
1998-02-17	0	0.153	-	0.153	0.153	0.153	130,000	19,890	0.1530	11.88	-	11.88	11.88	11.88	1,674	11.884	-6.13%
1998-02-16	0	0.163	-	0.163	-	-	0	0	-	12.66	-	12.66	-	-	0	-	-1.21%
1998-02-13	0	0.165	-	0.169	-	-	0	0	-	12.82	-	13.13	-	-	0	-	0.00%
1998-02-12	0	0.165	-	0.168	-	-	0	0	-	12.82	-	13.05	-	-	0	-	0.00%
1998-02-11	0	0.165	0.165	-	0.162	0.165	1,130,000	185,660	0.1643	12.82	12.82	-	12.58	12.82	14,548	12.762	1.85%
1998-02-10	0	0.162	0.158	0.173	0.162	0.181	6,750,000	1,176,680	0.1743	12.58	12.27	13.44	12.58	14.06	86,903	13.540	-11.96%
1998-02-09	0	0.184	0.176	0.188	0.170	0.192	3,644,000	650,844	0.1786	14.29	13.67	14.60	13.20	14.91	46,915	13.873	10.84%
1998-02-06	0	0.166	0.160	0.170	0.121	0.166	7,980,000	1,109,880	0.1391	12.89	12.43	13.20	9.398	12.89	102,739	10.803	37.19%
1998-02-05	0	0.121	0.117	0.121	0.117	0.121	780,000	92,310	0.1183	9.398	9.088	9.398	9.088	9.398	10,042	9.1922	-6.92%
1998-02-04	0	0.130	0.122	0.134	0.118	0.130	800,000	102,700	0.1284	10.10	9.476	10.41	9.165	10.10	10,300	9.9712	3.17%
1998-02-03	0	0.126	0.126	0.130	0.120	0.126	780,000	97,500	0.1250	9.787	9.787	10.10	9.321	9.787	10,042	9.7091	0.00%
1998-02-02	0	0.126	0.126	0.131	0.115	0.128	4,492,000	543,192	0.1209	9.787	9.787	10.18	8.932	9.942	57,833	9.3925	13.51%
1998-01-27	0	0.111	0.105	0.111	0.104	0.111	4,000,000	429,900	0.1075	8.622	8.156	8.622	8.078	8.622	51,498	8.3478	6.73%
1998-01-26	0	0.104	0.104	0.109	0.103	0.104	714,000	74,042	0.1037	8.078	8.078	8.466	8.000	8.078	9,192	8.0547	0.00%
1998-01-23	0	0.104	0.097	-	0.092	0.104	3,880,000	394,160	0.1016	8.078	7.534	-	7.146	8.078	49,953	7.8906	6.12%
1998-01-22	0	0.098	0.098	-	0.098	0.100	2,522,000	252,192	0.1000	7.612	7.612	-	7.612	7.767	32,470	7.7670	-1.01%
1998-01-21	0	0.099	0.091	0.103	0.089	0.109	8,986,000	882,864	0.0982	7.690	7.068	8.000	6.913	8.466	115,691	7.6312	11.24%
1998-01-20	0	0.089	0.089	0.107	0.089	0.096	6,050,000	563,450	0.0931	6.913	6.913	8.311	6.913	7.457	77,891	7.2338	-22.61%
1998-01-19	0	0.115	-	0.115	-	-	0	0	-	8.932	-	8.932	-	-	0	-	-2.54%
1998-01-16	0	0.118	-	0.118	0.119	0.120	400,000	47,800	0.1195	9.165	-	9.165	9.243	9.321	5,150	9.2819	4.42%
1998-01-15	0	0.113	0.109	0.115	0.098	0.150	11,132,000	1,268,596	0.1140	8.777	8.466	8.932	7.612	11.65	143,320	8.8515	-31.10%
1998-01-14	0	0.164	0.164	0.194	0.164	0.215	2,168,000	413,984	0.1910	12.74	12.74	15.07	12.74	16.70	27,912	14.832	-25.11%
1998-01-13	0	0.219	-	0.230	0.219	0.220	650,000	142,800	0.2197	17.01	-	17.86	17.01	17.09	8,368	17.064	-17.36%
1998-01-12	0	0.265	-	-	-	-	0	0	-	20.58	-	-	-	-	0	-	0.00%
1998-01-09	0	0.265	-	0.265	-	-	0	0	-	20.58	-	20.58	-	-	0	-	0.00%
1998-01-08	0	0.265	-	0.265	0.300	0.300	78,000	23,400	0.3000	20.58	-	20.58	23.30	23.30	1,004	23.302	-17.19%
1998-01-07	0	0.320	-	0.320	-	-	0	0	-	24.86	-	24.86	-	-	0	-	-13.51%
1998-01-06	0	0.370	-	0.370	0.370	0.370	954,000	352,980	0.3700	28.74	-	28.74	28.74	28.74	12,282	28.739	-6.33%
1998-01-05	0	0.395	-	0.400	-	-	0	0	-	30.68	-	31.07	-	-	0	-	0.00%
1998-01-02	0	0.395	-	0.400	-	-	0	0	-	30.68	-	31.07	-	-	0	-	0.00%
1997-12-31	0	0.395	-	0.400	-	-	0	0	-	30.68	-	31.07	-	-	0	-	0.00%
1997-12-30	0	0.395	-	0.400	-	-	0	0	-	30.68	-	31.07	-	-	0	-	0.00%
1997-12-29	0	0.395	0.200	-	-	-	0	0	-	30.68	15.53	-	-	-	0	-	0.00%
1997-12-24	0	0.395	0.205	-	-	-	0	0	-	30.68	15.92	-	-	-	0	-	0.00%
1997-12-23	0	0.395	-	-	-	-	0	0	-	30.68	-	-	-	-	0	-	0.00%
1997-12-22	0	0.395	-	-	-	-	0	0	-	30.68	-	-	-	-	0	-	0.00%
1997-12-19	0	0.395	-	-	-	-	0	0	-	30.68	-	-	-	-	0	-	0.00%
1997-12-18	0	0.395	-	0.395	-	-	0	0	-	30.68	-	30.68	-	-	0	-	0.00%
1997-12-17	0	0.395	-	0.395	-	-	0	0	-	30.68	-	30.68	-	-	0	-	0.00%
1997-12-16	0	0.395	-	0.395	-	-	0	0	-	30.68	-	30.68	-	-	0	-	-5.95%
1997-12-15	0	0.420	-	0.420	-	-	0	0	-	32.62	-	32.62	-	-	0	-	-4.55%
1997-12-12	0	0.440	-	-	-	-	0	0	-	34.18	-	-	-	-	0	-	0.00%
1997-12-11	0	0.440	-	-	-	-	0	0	-	34.18	-	-	-	-	0	-	0.00%
1997-12-10	0	0.440	-	-	-	-	0	0	-	34.18	-	-	-	-	0	-	0.00%
1997-12-09	0	0.440	-	0.450	-	-	0	0	-	34.18	-	34.95	-	-	0	-	0.00%
1997-12-08	0	0.440	-	0.440	-	-	0	0	-	34.18	-	34.18	-	-	0	-	0.00%
1997-12-05	0	0.440	-	0.440	-	-	0	0	-	34.18	-	34.18	-	-	0	-	-2.22%
1997-12-04	0	0.450	-	0.450	-	-	0	0	-	34.95	-	34.95	-	-	0	-	-1.10%
1997-12-03	0	0.455	-	0.460	-	-	0	0	-	35.34	-	35.73	-	-	0	-	0.00%
1997-12-02	0	0.455	-	0.455	-	-	0	0	-	35.34	-	35.34	-	-	0	-	-1.09%
1997-12-01	0	0.460	-	0.460	-	-	0	0	-	35.73	-	35.73	-	-	0	-	0.00%
1997-11-28	0	0.460	0.510	-	0.380	0.500	620,000	254,900	0.4111	35.73	39.61	-	29.52	38.84	7,982	31.933	15.00%
1997-11-27	0	0.400	-	0.400	-	-	0	0	-	31.07	-	31.07	-	-	0	-	0.00%
1997-11-26	0	0.400	-	0.400	0.400	0.400	60,000	24,000	0.4000	31.07	-	31.07	31.07	31.07	772	31.069	2.56%
1997-11-25	0	0.390	-	0.390	-	-	0	0	-	30.29	-	30.29	-	-	0	-	0.00%
1997-11-24	0	0.390	-	0.400	-	-	0	0	-	30.29	-	31.07	-	-	0	-	0.00%
1997-11-21	0	0.390	-	0.390	-	-	0	0	-	30.29	-	30.29	-	-	0	-	0.00%
1997-11-20	0	0.390	-	0.390	0.390	0.390	70,000	27,300	0.3900	30.29	-	30.29	30.29	30.29	901	30.292	0.00%
1997-11-19	0	0.390	-	0.400	-	-	0	0	-	30.29	-	31.07	-	-	0	-	0.00%
1997-11-18	0	0.390	-	0.390	-	-	0	0	-	30.29	-	30.29	-	-	0	-	-2.50%
1997-11-17	0	0.400	-	0.400	-	-	0	0	-	31.07	-	31.07	-	-	0	-	0.00%
1997-11-14	0	0.400	-	0.400	-	-	0	0	-	31.07	-	31.07	-	-	0	-	0.00%
1997-11-13	0	0.400	0.420	-	0.360	0.420	470,000	171,000	0.3638	31.07	32.62	-	27.96	32.62	6,051	28.260	2.56%
1997-11-12	0	0.390	-	0.390	-	-	0	0	-	30.29	-	30.29	-	-	0	-	-2.50%
1997-11-11	0	0.400	-	0.400	-	-	0	0	-	31.07	-	31.07	-	-	0	-	-4.76%
1997-11-10	0	0.420	-	0.420	0.445	0.445	4,000	1,780	0.4450	32.62	-	32.62	34.56	34.56	51	34.564	-5.62%
1997-11-07	0	0.445	0.460	0.470	0.430	0.470	118,000	52,920	0.4485	34.56	35.73	36.51	33.40	36.51	1,519	34.834	3.49%
1997-11-06	0	0.430	-	0.430	-	-	0	0	-	33.40	-	33.40	-	-	0	-	-2.27%
1997-11-05	0	0.440	-	0.440	-	-	0	0	-	34.18	-	34.18	-	-	0	-	-2.22%
1997-11-04	0	0.450	-	0.450	0.480	0.480	100,000	48,000	0.4800	34.95	-	34.95	37.28	37.28	1,287	37.283	-6.25%
1997-11-03	0	0.480	0.520	0.540	0.360	0.520	352,000	148,160	0.4209	37.28	40.39	41.94	27.96	40.39	4,532	32.693	20.00%
1997-10-31	0	0.400	0.380	0.400	-	-	0	0	-	31.07	29.52	31.07	-	-	0	-	-2.44%
1997-10-30	0	0.410	-	0.410	-	-	0	0	-	31.85	-	31.85	-	-	0	-	-4.65%
1997-10-29	0	0.430	-	0.430	-	-	0	0	-	33.40	-	33.40	-	-	0	-	-2.27%
1997-10-28	0	0.440	0.380	-	-	-	0	0	-	34.18	29.52	-	-	-	0	-	0.00%
1997-10-27	0	0.440	-	0.440	-	-	0	0	-	34.18	-	34.18	-	-	0	-	-4.35%
1997-10-24	0	0.460	-	0.460	0.440	0.480	330,000	148,500	0.4500	35.73	-	35.73	34.18	37.28	4,249	34.953	2.22%
1997-10-23	0	0.450	-	-	-	-	0	0	-	34.95	-	-	-	-	0	-	0.00%
1997-10-22	0	0.450	0.450	0.470	0.450	0.495	240,000	113,270	0.4720	34.95	34.95	36.51	34.95	38.45	3,090	36.658	-13.46%
1997-10-21	0	0.520	0.510	0.560	0.520	0.520	30,000	15,600	0.5200	40.39	39.61	43.50	40.39	40.39	386	40.390	-7.14%
1997-10-20	0	0.560	-	0.560	-	-	0	0	-	43.50	-	43.50	-	-	0	-	0.00%
1997-10-17	0	0.560	0.530	-	0.500	0.560	146,000	77,720	0.5323	43.50	41.17	-	38.84	43.50	1,880	41.347	0.00%
1997-10-16	0	0.560	-	0.560	-	-	0	0	-	43.50	-	43.50	-	-	0	-	-1.75%
1997-10-15	0	0.570	-	0.570	-	-	0	0	-	44.27	-	44.27	-	-	0	-	-3.39%
1997-10-14	0	0.590	-	0.600	-	-	172,000	98,040	0.5700	45.83	-	46.60	-	-	2,214	44.273	0.00%
1997-10-13	0	0.590	-	0.590	-	-	0	0	-	45.83	-	45.83	-	-	0	-	-1.67%
1997-10-09	0	0.600	-	0.600	-	-	0	0	-	46.60	-	46.60	-	-	0	-	-1.64%
1997-10-08	0	0.610	-	0.610	0.600	0.610	46,000	27,680	0.6017	47.38	-	47.38	46.60	47.38	592	46.739	0.00%
1997-10-07	0	0.610	0.570	0.620	0.600	0.610	110,000	66,500	0.6045	47.38	44.27	48.16	46.60	47.38	1,416	46.956	1.67%
1997-10-06	0	0.600	0.560	0.600	0.600	0.610	400,000	242,000	0.6050	46.60	43.50	46.60	46.60	47.38	5,150	46.992	-3.23%
1997-10-03	0	0.620	0.600	-	0.600	0.620	3,036,000	1,882,200	0.6200	48.16	46.60	-	46.60	48.16	39,087	48.154	0.00%
1997-09-30	0	0.620	0.600	0.630	0.600	0.620	100,000	61,600	0.6160	48.16	46.60	48.93	46.60	48.16	1,287	47.846	1.64%
1997-09-29	0	0.610	0.600	0.610	0.610	0.610	50,000	30,500	0.6100	47.38	46.60	47.38	47.38	47.38	644	47.380	1.67%
1997-09-26	0	0.600	0.600	0.610	0.590	0.600	106,000	63,200	0.5962	46.60	46.60	47.38	45.83	46.60	1,365	46.310	1.69%
1997-09-25	0	0.590	0.590	0.620	0.590	0.590	70,000	41,300	0.5900	45.83	45.83	48.16	45.83	45.83	901	45.827	0.00%
1997-09-24	0	0.590	0.590	0.630	0.590	0.590	80,000	47,200	0.5900	45.83	45.83	48.93	45.83	45.83	1,030	45.827	-1.67%
1997-09-23	0	0.600	0.600	0.620	0.600	0.600	40,000	24,000	0.6000	46.60	46.60	48.16	46.60	46.60	515	46.603	-3.23%
1997-09-22	0	0.620	0.620	0.640	0.610	0.670	370,000	240,400	0.6497	48.16	48.16	49.71	47.38	52.04	4,764	50.466	-7.46%
1997-09-19	0	0.670	0.660	0.670	0.650	0.680	950,000	633,040	0.6664	52.04	51.26	52.04	50.49	52.82	12,231	51.758	3.08%
1997-09-18	0	0.650	0.640	0.650	0.640	0.650	680,000	436,500	0.6419	50.49	49.71	50.49	49.71	50.49	8,755	49.859	1.56%
1997-09-16	0	0.640	0.640	0.670	0.630	0.650	2,020,000	1,283,600	0.6354	49.71	49.71	52.04	48.93	50.49	26,007	49.357	0.00%
1997-09-15	0	0.640	0.630	0.650	0.630	0.670	832,000	534,660	0.6426	49.71	48.93	50.49	48.93	52.04	10,712	49.914	1.59%
1997-09-12	0	0.630	0.630	0.660	0.630	0.630	240,000	151,200	0.6300	48.93	48.93	51.26	48.93	48.93	3,090	48.934	-1.56%
1997-09-11	0	0.640	0.640	0.660	0.640	0.660	520,000	335,700	0.6456	49.71	49.71	51.26	49.71	51.26	6,695	50.144	-3.03%
1997-09-10	0	0.660	0.660	0.690	0.610	0.660	848,000	544,780	0.6424	51.26	51.26	53.59	47.38	51.26	10,918	49.899	6.45%
1997-09-09	0	0.620	0.620	0.650	0.620	0.620	40,000	24,800	0.6200	48.16	48.16	50.49	48.16	48.16	515	48.157	0.00%
1997-09-08	0	0.620	0.600	0.630	0.620	0.660	308,000	195,500	0.6347	48.16	46.60	48.93	48.16	51.26	3,965	49.302	3.33%
1997-09-05	0	0.600	0.560	0.610	0.600	0.610	160,000	97,300	0.6081	46.60	43.50	47.38	46.60	47.38	2,060	47.235	-6.25%
1997-09-04	0	0.640	-	0.640	0.640	0.650	230,000	148,700	0.6465	49.71	-	49.71	49.71	50.49	2,961	50.217	-1.54%
1997-09-03	0	0.650	0.620	0.650	0.650	0.670	430,000	280,300	0.6519	50.49	48.16	50.49	50.49	52.04	5,536	50.632	-2.99%
1997-09-02	0	0.670	-	0.670	-	-	0	0	-	52.04	-	52.04	-	-	0	-	-6.94%
1997-09-01	0	0.720	-	0.720	0.720	0.730	430,000	310,600	0.7223	55.92	-	55.92	55.92	56.70	5,536	56.105	0.00%
1997-08-29	0	0.720	0.720	0.730	0.700	0.730	986,000	701,380	0.7113	55.92	55.92	56.70	54.37	56.70	12,694	55.251	-1.37%
1997-08-28	0	0.730	0.700	0.730	0.700	0.760	1,254,000	912,600	0.7278	56.70	54.37	56.70	54.37	59.03	16,145	56.526	-3.95%
1997-08-27	0	0.760	0.720	0.760	0.690	0.760	504,000	355,000	0.7044	59.03	55.92	59.03	53.59	59.03	6,489	54.710	11.76%
1997-08-26	0	0.680	0.680	0.690	0.680	0.700	780,000	532,900	0.6832	52.82	52.82	53.59	52.82	54.37	10,042	53.066	0.00%
1997-08-25	0	0.680	0.680	0.700	0.680	0.700	774,000	533,320	0.6890	52.82	52.82	54.37	52.82	54.37	9,965	53.520	-4.23%
1997-08-22	0	0.710	0.710	0.720	0.710	0.750	654,000	471,840	0.7215	55.15	55.15	55.92	55.15	58.25	8,420	56.038	-5.33%
1997-08-21	0	0.750	0.720	0.750	0.720	0.790	1,030,000	788,180	0.7652	58.25	55.92	58.25	55.92	61.36	13,261	59.437	-1.32%
1997-08-20	0	0.760	0.750	0.790	0.710	0.760	172,000	130,060	0.7562	59.03	58.25	61.36	55.15	59.03	2,214	58.733	11.76%
1997-08-19	0	0.680	0.680	0.720	0.660	0.730	690,000	484,800	0.7026	52.82	52.82	55.92	51.26	56.70	8,883	54.573	-13.92%
1997-08-15	0	0.790	0.780	0.790	0.770	0.810	1,130,000	898,600	0.7952	61.36	60.58	61.36	59.81	62.91	14,548	61.767	-1.25%
1997-08-14	0	0.800	0.790	0.800	0.780	0.800	1,864,000	1,470,160	0.7887	62.14	61.36	62.14	60.58	62.14	23,998	61.261	5.26%
1997-08-13	0	0.760	0.760	0.780	0.750	0.800	490,000	381,100	0.7778	59.03	59.03	60.58	58.25	62.14	6,309	60.410	-1.30%
1997-08-12	0	0.770	0.770	0.790	0.750	0.860	1,426,000	1,125,600	0.7893	59.81	59.81	61.36	58.25	66.80	18,359	61.310	-6.10%
1997-08-11	0	0.820	0.780	-	0.720	0.820	2,856,000	2,144,020	0.7507	63.69	60.58	-	55.92	63.69	36,770	58.309	12.33%
1997-08-08	0	0.730	0.730	0.740	0.720	0.760	1,428,000	1,071,840	0.7506	56.70	56.70	57.48	55.92	59.03	18,385	58.300	-3.95%
1997-08-07	0	0.760	0.760	0.770	0.750	0.850	1,380,000	1,082,040	0.7841	59.03	59.03	59.81	58.25	66.02	17,767	60.902	-8.43%
1997-08-06	0	0.830	0.820	0.840	0.760	0.870	3,680,000	3,016,820	0.8198	64.47	63.69	65.24	59.03	67.57	47,378	63.675	10.67%
1997-08-05	0	0.750	0.750	0.760	0.670	0.780	2,448,000	1,768,160	0.7223	58.25	58.25	59.03	52.04	60.58	31,517	56.102	11.94%
1997-08-04	0	0.670	0.670	0.680	0.660	0.700	1,790,000	1,220,200	0.6817	52.04	52.04	52.82	51.26	54.37	23,046	52.947	6.35%
1997-08-01	0	0.630	0.630	0.640	0.630	0.710	2,658,000	1,756,200	0.6607	48.93	48.93	49.71	48.93	55.15	34,221	51.320	-11.27%
1997-07-31	1	0.710	-	-	-	-	0	0	-	55.15	-	-	-	-	0	-	0.00%
1997-07-30	0	0.710	0.710	0.720	0.700	0.740	822,000	589,420	0.7171	55.15	55.15	55.92	54.37	57.48	10,583	55.695	-4.05%
1997-07-29	0	0.740	0.730	0.740	0.730	0.760	1,700,000	1,261,980	0.7423	57.48	56.70	57.48	56.70	59.03	21,887	57.659	4.23%
1997-07-28	0	0.710	0.710	0.720	0.700	0.720	1,158,000	821,140	0.7091	55.15	55.15	55.92	54.37	55.92	14,909	55.078	1.43%
1997-07-25	0	0.700	0.700	0.710	0.700	0.730	1,874,000	1,328,080	0.7087	54.37	54.37	55.15	54.37	56.70	24,127	55.045	-1.41%
1997-07-24	0	0.710	0.700	0.710	0.690	0.740	5,578,000	3,991,120	0.7155	55.15	54.37	55.15	53.59	57.48	71,814	55.575	2.90%
1997-07-23	0	0.690	0.670	0.690	0.620	0.720	7,170,000	4,875,800	0.6800	53.59	52.04	53.59	48.16	55.92	92,311	52.819	16.95%
1997-07-22	0	0.590	0.580	0.620	0.590	0.620	1,534,000	921,520	0.6007	45.83	45.05	48.16	45.83	48.16	19,750	46.660	-1.67%
1997-07-21	0	0.600	0.590	0.620	0.590	0.630	1,210,000	731,900	0.6049	46.60	45.83	48.16	45.83	48.93	15,578	46.982	0.00%
1997-07-18	0	0.600	0.600	0.610	0.600	0.620	920,000	557,200	0.6057	46.60	46.60	47.38	46.60	48.16	11,845	47.042	-3.23%
1997-07-17	0	0.620	0.590	0.620	0.590	0.630	1,008,000	619,200	0.6143	48.16	45.83	48.16	45.83	48.93	12,978	47.713	-1.59%
1997-07-16	0	0.630	0.600	0.630	0.600	0.630	480,000	290,220	0.6046	48.93	46.60	48.93	46.60	48.93	6,180	46.963	5.00%
1997-07-15	0	0.600	0.590	0.650	0.600	0.660	1,196,000	730,060	0.6104	46.60	45.83	50.49	46.60	51.26	15,398	47.413	-9.09%
1997-07-14	0	0.660	0.610	0.660	0.610	0.660	190,000	121,100	0.6374	51.26	47.38	51.26	47.38	51.26	2,446	49.506	10.00%
1997-07-11	0	0.600	0.580	0.610	0.600	0.610	514,000	309,540	0.6022	46.60	45.05	47.38	46.60	47.38	6,618	46.776	0.00%
1997-07-10	0	0.600	0.580	0.600	0.540	0.600	1,420,000	789,600	0.5561	46.60	45.05	46.60	41.94	46.60	18,282	43.190	0.00%
1997-07-09	0	0.600	-	0.620	0.600	0.610	460,000	277,300	0.6028	46.60	-	48.16	46.60	47.38	5,922	46.823	0.00%
1997-07-08	0	0.600	0.580	0.620	0.600	0.610	540,000	328,900	0.6091	46.60	45.05	48.16	46.60	47.38	6,952	47.308	-1.64%
1997-07-07	0	0.610	0.590	0.640	0.540	0.610	1,540,000	895,040	0.5812	47.38	45.83	49.71	41.94	47.38	19,827	45.143	12.96%
1997-07-04	0	0.540	0.520	0.550	0.510	0.570	988,000	528,080	0.5345	41.94	40.39	42.72	39.61	44.27	12,720	41.515	-10.00%
1997-07-03	0	0.600	0.560	0.600	0.600	0.600	150,000	90,000	0.6000	46.60	43.50	46.60	46.60	46.60	1,931	46.603	0.00%
1997-06-27	0	0.600	0.600	0.630	0.590	0.630	540,000	324,800	0.6015	46.60	46.60	48.93	45.83	48.93	6,952	46.719	-4.76%
1997-06-26	0	0.630	0.630	0.650	0.600	0.640	674,000	425,240	0.6309	48.93	48.93	50.49	46.60	49.71	8,677	49.005	5.00%
1997-06-25	0	0.600	0.600	0.640	0.590	0.670	1,460,000	905,500	0.6202	46.60	46.60	49.71	45.83	52.04	18,797	48.173	-11.76%
1997-06-24	0	0.680	0.670	0.720	0.670	0.770	568,000	394,620	0.6948	52.82	52.04	55.92	52.04	59.81	7,313	53.963	-12.82%
1997-06-23	0	0.780	-	0.780	-	-	0	0	-	60.58	-	60.58	-	-	0	-	0.00%
1997-06-20	0	0.780	0.720	0.780	0.750	0.800	748,000	594,000	0.7941	60.58	55.92	60.58	58.25	62.14	9,630	61.681	-8.24%
1997-06-19	0	0.850	-	0.850	0.860	0.860	30,000	25,800	0.8600	66.02	-	66.02	66.80	66.80	386	66.798	-3.41%
1997-06-18	0	0.880	-	0.880	0.860	0.880	360,000	310,400	0.8622	68.35	-	68.35	66.80	68.35	4,635	66.971	6.02%
1997-06-17	0	0.830	-	0.830	0.830	0.850	120,000	100,000	0.8333	64.47	-	64.47	64.47	66.02	1,545	64.727	-3.49%
1997-06-16	0	0.860	-	0.860	-	-	0	0	-	66.80	-	66.80	-	-	0	-	0.00%
1997-06-13	0	0.860	0.820	0.860	0.820	0.860	150,000	124,200	0.8280	66.80	63.69	66.80	63.69	66.80	1,931	64.313	4.88%
1997-06-12	0	0.820	-	0.840	-	-	0	0	-	63.69	-	65.24	-	-	0	-	0.00%
1997-06-11	0	0.820	0.820	0.860	0.780	0.790	378,000	296,340	0.7840	63.69	63.69	66.80	60.58	61.36	4,867	60.893	0.00%
1997-06-10	0	0.820	0.820	0.830	0.800	0.830	230,000	186,600	0.8113	63.69	63.69	64.47	62.14	64.47	2,961	63.016	-3.53%
1997-06-06	0	0.850	0.830	0.850	0.850	0.850	310,000	263,500	0.8500	66.02	64.47	66.02	66.02	66.02	3,991	66.022	-4.49%
1997-06-05	0	0.890	-	0.900	-	-	0	0	-	69.13	-	69.91	-	-	0	-	0.00%
1997-06-04	0	0.890	0.850	0.890	-	-	0	0	-	69.13	66.02	69.13	-	-	0	-	-1.11%
1997-06-03	0	0.900	0.900	0.910	0.900	0.910	610,000	553,600	0.9075	69.91	69.91	70.68	69.91	70.68	7,853	70.491	-1.10%
1997-06-02	0	0.910	0.890	0.910	0.900	0.920	760,000	691,500	0.9099	70.68	69.13	70.68	69.91	71.46	9,785	70.672	-3.19%
1997-05-30	0	0.940	0.930	0.940	0.920	0.940	908,000	850,460	0.9366	73.01	72.24	73.01	71.46	73.01	11,690	72.750	0.00%
1997-05-29	0	0.940	0.940	0.950	0.940	0.980	310,000	295,700	0.9539	73.01	73.01	73.79	73.01	76.12	3,991	74.089	1.08%
1997-05-28	0	0.930	0.920	0.970	0.910	1.000	1,904,000	1,851,360	0.9724	72.24	71.46	75.34	70.68	77.67	24,513	75.525	-2.11%
1997-05-27	0	0.950	0.950	0.960	0.920	0.980	170,000	159,100	0.9359	73.79	73.79	74.57	71.46	76.12	2,189	72.692	-5.00%
1997-05-26	0	1.000	0.950	1.000	0.920	1.040	580,000	564,080	0.9726	77.67	73.79	77.67	71.46	80.78	7,467	75.540	9.89%
1997-05-23	0	0.910	0.910	0.990	0.910	0.970	460,000	432,820	0.9409	70.68	70.68	76.90	70.68	75.34	5,922	73.083	-7.14%
1997-05-22	0	0.980	0.950	1.020	0.950	0.980	518,000	496,840	0.9592	76.12	73.79	79.23	73.79	76.12	6,669	74.500	0.00%
1997-05-21	0	0.980	-	1.000	-	-	0	0	-	76.12	-	77.67	-	-	0	-	0.00%
1997-05-20	0	0.980	0.950	0.990	-	-	0	0	-	76.12	73.79	76.90	-	-	0	-	0.00%
1997-05-19	0	0.980	0.960	1.000	0.980	0.980	54,000	52,920	0.9800	76.12	74.57	77.67	76.12	76.12	695	76.119	-1.01%
1997-05-16	0	0.990	0.990	1.000	0.990	1.000	200,000	199,500	0.9975	76.90	76.90	77.67	76.90	77.67	2,575	77.478	1.02%
1997-05-15	0	0.980	1.000	1.020	0.980	1.010	260,000	260,060	1.0002	76.12	77.67	79.23	76.12	78.45	3,347	77.690	-3.92%
1997-05-14	0	1.020	1.020	1.030	1.000	1.060	1,150,000	1,178,800	1.0250	79.23	79.23	80.00	77.67	82.33	14,806	79.618	3.03%
1997-05-13	0	0.990	0.990	1.010	0.990	1.030	500,000	502,600	1.0052	76.90	76.90	78.45	76.90	80.00	6,437	78.076	-3.88%
1997-05-12	0	1.030	1.020	1.040	1.020	1.030	290,000	298,300	1.0286	80.00	79.23	80.78	79.23	80.00	3,734	79.895	-2.83%
1997-05-09	0	1.060	1.040	1.060	1.040	1.060	322,000	338,100	1.0500	82.33	80.78	82.33	80.78	82.33	4,146	81.556	3.92%
1997-05-08	0	1.020	1.020	1.060	1.020	1.070	466,000	485,500	1.0418	79.23	79.23	82.33	79.23	83.11	6,000	80.923	0.00%
1997-05-07	0	1.020	1.010	1.070	1.020	1.060	330,000	340,600	1.0321	79.23	78.45	83.11	79.23	82.33	4,249	80.167	-1.92%
1997-05-06	0	1.040	1.020	1.070	1.040	1.070	360,000	375,000	1.0417	80.78	79.23	83.11	80.78	83.11	4,635	80.909	-3.70%
1997-05-05	0	1.080	1.050	1.100	1.070	1.080	320,000	344,400	1.0763	83.89	81.56	85.44	83.11	83.89	4,120	83.595	-2.70%
1997-05-02	0	1.110	1.080	1.120	1.100	1.110	350,000	381,300	1.0894	86.22	83.89	86.99	85.44	86.22	4,506	84.619	4.72%
1997-05-01	0	1.060	1.060	1.100	1.060	1.060	264,000	279,840	1.0600	82.33	82.33	85.44	82.33	82.33	3,399	82.333	0.00%
1997-04-30	0	1.060	1.050	1.090	1.050	1.080	760,000	801,100	1.0541	82.33	81.56	84.66	81.56	83.89	9,785	81.873	-3.64%
1997-04-29	0	1.100	1.080	1.130	1.100	1.150	552,000	623,740	1.1300	85.44	83.89	87.77	85.44	89.32	7,107	87.767	-3.51%
1997-04-28	0	1.140	1.140	1.160	1.130	1.130	54,000	61,020	1.1300	88.55	88.55	90.10	87.77	87.77	695	87.770	-0.87%
1997-04-25	0	1.150	1.150	1.180	1.150	1.210	434,000	505,300	1.1643	89.32	89.32	91.65	89.32	93.98	5,588	90.433	-4.17%
1997-04-24	0	1.200	1.140	1.210	1.120	1.200	2,068,000	2,417,660	1.1691	93.21	88.55	93.98	86.99	93.21	26,625	90.805	7.14%
1997-04-23	0	1.120	1.120	1.150	1.120	1.130	46,000	51,820	1.1265	86.99	86.99	89.32	86.99	87.77	592	87.500	-4.27%
1997-04-22	0	1.170	-	1.170	1.170	1.170	300,000	351,000	1.1700	90.88	-	90.88	90.88	90.88	3,862	90.877	0.86%
1997-04-21	0	1.160	1.140	1.180	-	-	0	0	-	90.10	88.55	91.65	-	-	0	-	0.00%
1997-04-18	0	1.160	1.160	1.170	1.150	1.160	510,000	591,000	1.1588	90.10	90.10	90.88	89.32	90.10	6,566	90.009	0.00%
1997-04-17	0	1.160	1.120	1.170	1.130	1.160	540,000	623,900	1.1554	90.10	86.99	90.88	87.77	90.10	6,952	89.740	0.00%
1997-04-16	0	1.160	1.150	1.160	1.150	1.180	270,000	317,000	1.1741	90.10	89.32	90.10	89.32	91.65	3,476	91.193	0.87%
1997-04-15	0	1.150	1.150	1.190	1.150	1.200	420,000	497,300	1.1840	89.32	89.32	92.43	89.32	93.21	5,407	91.968	-2.54%
1997-04-14	0	1.180	1.100	1.180	1.180	1.180	110,000	129,800	1.1800	91.65	85.44	91.65	91.65	91.65	1,416	91.653	1.72%
1997-04-11	0	1.160	1.160	1.200	1.160	1.180	66,000	77,560	1.1752	90.10	90.10	93.21	90.10	91.65	850	91.277	-3.33%
1997-04-10	0	1.200	1.150	1.200	1.200	1.210	360,000	434,000	1.2056	93.21	89.32	93.21	93.21	93.98	4,635	93.638	2.56%
1997-04-09	0	1.170	1.170	1.200	1.170	1.250	810,000	982,800	1.2133	90.88	90.88	93.21	90.88	97.09	10,428	94.243	-3.31%
1997-04-08	0	1.210	1.170	1.210	1.130	1.240	532,000	630,840	1.1858	93.98	90.88	93.98	87.77	96.31	6,849	92.103	4.31%
1997-04-07	0	1.160	1.150	1.170	1.160	1.230	3,432,000	4,111,200	1.1979	90.10	89.32	90.88	90.10	95.54	44,186	93.044	-1.69%
1997-04-04	0	1.180	1.170	1.210	1.160	1.180	684,000	801,080	1.1712	91.65	90.88	93.98	90.10	91.65	8,806	90.968	-1.67%
1997-04-03	0	1.200	1.190	1.230	1.190	1.230	644,000	779,160	1.2099	93.21	92.43	95.54	92.43	95.54	8,291	93.974	-1.64%
1997-04-02	0	1.220	1.210	1.230	1.160	1.300	11,500,000	13,984,680	1.2161	94.76	93.98	95.54	90.10	101.0	148,058	94.454	0.00%
1997-04-01	0	1.220	-	1.220	1.180	1.220	80,000	95,200	1.1900	94.76	-	94.76	91.65	94.76	1,030	92.430	0.00%
1997-03-27	0	1.220	1.200	1.220	1.200	1.270	862,000	1,058,300	1.2277	94.76	93.21	94.76	93.21	98.64	11,098	95.360	-5.43%
1997-03-26	0	1.290	1.280	1.300	1.280	1.370	2,922,000	3,883,500	1.3291	100.2	99.42	101.0	99.42	106.4	37,620	103.23	-3.73%
1997-03-25	0	1.340	1.340	1.360	1.300	1.360	18,208,000	24,303,340	1.3348	104.1	104.1	105.6	101.0	105.6	234,420	103.67	4.69%
1997-03-24	0	1.280	1.270	1.280	1.230	1.290	3,268,000	4,115,540	1.2593	99.42	98.64	99.42	95.54	100.2	42,074	97.816	4.92%
1997-03-21	0	1.220	1.210	1.220	1.200	1.230	1,420,000	1,737,400	1.2235	94.76	93.98	94.76	93.21	95.54	18,282	95.034	2.52%
1997-03-20	0	1.190	1.190	1.210	1.190	1.240	2,146,000	2,599,340	1.2112	92.43	92.43	93.98	92.43	96.31	27,629	94.081	-4.03%
1997-03-19	0	1.240	1.240	1.250	1.230	1.270	1,686,000	2,105,540	1.2488	96.31	96.31	97.09	95.54	98.64	21,707	97.000	-3.12%
1997-03-18	0	1.280	1.280	1.290	1.250	1.300	4,838,000	6,181,860	1.2778	99.42	99.42	100.2	97.09	101.0	62,287	99.248	-1.54%
1997-03-17	0	1.300	1.290	1.310	1.270	1.320	7,670,000	9,956,600	1.2981	101.0	100.2	101.8	98.64	102.5	98,748	100.83	1.56%
1997-03-14	0	1.280	1.280	1.290	1.240	1.290	4,256,000	5,383,580	1.2649	99.42	99.42	100.2	96.31	100.2	54,794	98.251	2.40%
1997-03-13	0	1.250	1.240	1.250	1.220	1.290	6,974,000	8,793,860	1.2609	97.09	96.31	97.09	94.76	100.2	89,787	97.941	1.63%
1997-03-12	0	1.230	1.170	1.230	1.170	1.230	270,000	318,020	1.1779	95.54	90.88	95.54	90.88	95.54	3,476	91.487	2.50%
1997-03-11	0	1.200	1.200	1.230	1.190	1.240	746,000	905,040	1.2132	93.21	93.21	95.54	92.43	96.31	9,604	94.231	-0.83%
1997-03-10	0	1.210	1.200	1.230	1.200	1.230	460,000	559,200	1.2157	93.98	93.21	95.54	93.21	95.54	5,922	94.423	-1.63%
1997-03-07	0	1.230	1.210	1.260	1.210	1.230	648,000	793,060	1.2239	95.54	93.98	97.87	93.98	95.54	8,343	95.060	-0.81%
1997-03-06	0	1.240	1.240	1.260	1.240	1.310	962,000	1,210,300	1.2581	96.31	96.31	97.87	96.31	101.8	12,385	97.720	0.00%
1997-03-05	0	1.240	1.240	1.260	1.240	1.320	1,354,000	1,734,000	1.2806	96.31	96.31	97.87	96.31	102.5	17,432	99.471	-5.34%
1997-03-04	0	1.310	1.300	1.310	1.250	1.360	3,094,000	4,056,580	1.3111	101.8	101.0	101.8	97.09	105.6	39,834	101.84	3.97%
1997-03-03	0	1.260	1.260	1.270	1.230	1.280	1,904,000	2,374,400	1.2471	97.87	97.87	98.64	95.54	99.42	24,513	96.862	0.80%
1997-02-28	0	1.250	1.230	1.260	1.180	1.270	2,950,000	3,586,900	1.2159	97.09	95.54	97.87	91.65	98.64	37,980	94.442	-1.57%
1997-02-27	0	1.270	1.250	1.270	1.220	1.270	2,310,000	2,872,300	1.2434	98.64	97.09	98.64	94.76	98.64	29,740	96.579	0.79%
1997-02-26	0	1.260	1.260	1.270	1.210	1.300	2,652,000	3,315,280	1.2501	97.87	97.87	98.64	93.98	101.0	34,143	97.099	-3.08%
1997-02-25	0	1.300	1.300	1.310	1.300	1.380	7,270,000	9,621,080	1.3234	101.0	101.0	101.8	101.0	107.2	93,598	102.79	-4.41%
1997-02-24	0	1.360	1.360	1.370	1.280	1.380	14,586,000	19,599,660	1.3437	105.6	105.6	106.4	99.42	107.2	187,789	104.37	6.25%
1997-02-21	0	1.280	1.270	1.280	1.160	1.290	7,242,000	8,826,540	1.2188	99.42	98.64	99.42	90.10	100.2	93,238	94.667	7.56%
1997-02-20	0	1.190	1.170	1.190	1.140	1.190	1,930,000	2,244,400	1.1629	92.43	90.88	92.43	88.55	92.43	24,848	90.325	1.71%
1997-02-19	0	1.170	1.170	1.180	1.120	1.220	3,944,000	4,658,740	1.1812	90.88	90.88	91.65	86.99	94.76	50,777	91.748	7.34%
1997-02-18	0	1.090	1.050	1.100	1.050	1.090	250,000	270,900	1.0836	84.66	81.56	85.44	81.56	84.66	3,219	84.166	-4.39%
1997-02-17	0	1.140	1.100	1.150	1.140	1.160	156,000	179,600	1.1513	88.55	85.44	89.32	88.55	90.10	2,008	89.423	1.79%
1997-02-14	0	1.120	1.070	1.120	1.070	1.120	1,406,000	1,545,040	1.0989	86.99	83.11	86.99	83.11	86.99	18,102	85.353	-0.88%
1997-02-13	0	1.130	1.100	1.130	1.090	1.140	3,416,000	3,859,100	1.1297	87.77	85.44	87.77	84.66	88.55	43,980	87.748	0.89%
1997-02-12	0	1.120	1.080	1.120	-	-	0	0	-	86.99	83.89	86.99	-	-	0	-	0.00%
1997-02-11	0	1.120	1.100	1.120	1.080	1.120	730,000	802,700	1.0996	86.99	85.44	86.99	83.89	86.99	9,398	85.408	-1.75%
1997-02-10	0	1.140	1.130	1.140	1.140	1.180	450,000	517,900	1.1509	88.55	87.77	88.55	88.55	91.65	5,794	89.392	-2.56%
1997-02-05	0	1.170	1.120	1.170	1.120	1.190	1,670,000	1,910,240	1.1439	90.88	86.99	90.88	86.99	92.43	21,501	88.846	1.74%
1997-02-04	0	1.150	1.130	1.160	1.060	1.160	1,894,000	2,113,160	1.1157	89.32	87.77	90.10	82.33	90.10	24,384	86.660	10.58%
1997-02-03	0	1.040	1.030	1.070	0.990	1.060	760,000	782,000	1.0289	80.78	80.00	83.11	76.90	82.33	9,785	79.921	9.47%
1997-01-31	0	0.950	0.940	0.970	0.930	0.950	460,800	435,804	0.9458	73.79	73.01	75.34	72.24	73.79	5,933	73.459	1.06%
1997-01-30	0	0.940	0.920	0.940	0.920	0.940	200,000	184,600	0.9230	73.01	71.46	73.01	71.46	73.01	2,575	71.692	-2.08%
1997-01-29	0	0.960	0.960	0.980	0.960	0.960	750,000	720,000	0.9600	74.57	74.57	76.12	74.57	74.57	9,656	74.566	0.00%
1997-01-28	0	0.960	0.950	0.970	0.960	1.000	1,088,000	1,061,220	0.9754	74.57	73.79	75.34	74.57	77.67	14,008	75.761	-5.88%
1997-01-27	0	1.020	1.010	1.020	0.960	1.040	1,200,000	1,216,200	1.0135	79.23	78.45	79.23	74.57	80.78	15,450	78.721	-1.92%
1997-01-24	0	1.040	1.010	1.040	1.020	1.090	1,130,000	1,170,440	1.0358	80.78	78.45	80.78	79.23	84.66	14,548	80.452	-4.59%
1997-01-23	0	1.090	1.090	1.100	1.020	1.100	950,000	1,011,000	1.0642	84.66	84.66	85.44	79.23	85.44	12,231	82.660	-5.22%
1997-01-22	0	1.150	-	1.150	1.150	1.160	48,000	55,500	1.1563	89.32	-	89.32	89.32	90.10	618	89.809	-0.86%
1997-01-21	0	1.160	-	1.160	-	-	40,000	46,800	1.1700	90.10	-	90.10	-	-	515	90.877	-0.85%
1997-01-20	0	1.170	-	1.170	1.120	1.180	170,000	199,200	1.1718	90.88	-	90.88	86.99	91.65	2,189	91.014	1.74%
1997-01-17	0	1.150	1.140	1.150	1.150	1.220	1,030,000	1,223,300	1.1877	89.32	88.55	89.32	89.32	94.76	13,261	92.249	-3.36%
1997-01-16	0	1.190	1.190	1.200	1.190	1.230	1,588,000	1,939,420	1.2213	92.43	92.43	93.21	92.43	95.54	20,445	94.861	-1.65%
1997-01-15	0	1.210	1.200	1.210	1.200	1.230	880,000	1,071,000	1.2170	93.98	93.21	93.98	93.21	95.54	11,330	94.531	0.83%
1997-01-14	0	1.200	1.240	1.250	1.150	1.300	918,000	1,127,800	1.2285	93.21	96.31	97.09	89.32	101.0	11,819	95.424	-5.51%
1997-01-13	0	1.270	1.250	1.270	1.270	1.280	210,000	268,040	1.2764	98.64	97.09	98.64	98.64	99.42	2,704	99.140	-2.31%
1997-01-10	0	1.300	1.300	1.310	1.300	1.360	1,574,000	2,085,400	1.3249	101.0	101.0	101.8	101.0	105.6	20,265	102.91	-2.26%
1997-01-09	0	1.330	1.300	1.330	1.260	1.400	9,348,000	12,640,860	1.3523	103.3	101.0	103.3	97.87	108.7	120,352	105.03	2.31%
1997-01-08	0	1.300	1.270	1.290	1.170	1.300	4,590,000	5,745,000	1.2516	101.0	98.64	100.2	90.88	101.0	59,094	97.217	5.69%
1997-01-07	0	1.230	1.180	1.230	1.190	1.240	300,000	364,200	1.2140	95.54	91.65	95.54	92.43	96.31	3,862	94.294	1.65%
1997-01-06	0	1.210	1.210	1.250	1.210	1.250	594,000	730,940	1.2305	93.98	93.98	97.09	93.98	97.09	7,648	95.579	-5.47%
1997-01-03	0	1.280	1.220	1.280	1.280	1.280	502,000	648,400	1.2916	99.42	94.76	99.42	99.42	99.42	6,463	100.32	-2.66%
1997-01-02	0	1.320	1.300	1.330	1.300	1.320	240,000	314,000	1.3083	102.1	100.6	102.9	100.6	102.1	3,102	101.24	-0.75%
1996-12-31	0	1.330	1.230	-	1.250	1.330	284,000	363,000	1.2782	102.9	95.18	-	96.72	102.9	3,670	98.902	4.72%
1996-12-30	0	1.270	1.230	1.270	1.220	1.270	1,748,000	2,174,660	1.2441	98.27	95.18	98.27	94.40	98.27	22,590	96.265	0.79%
1996-12-27	0	1.260	1.250	1.260	1.260	1.320	1,590,000	2,062,200	1.2970	97.50	96.72	97.50	97.50	102.1	20,548	100.36	-5.97%
1996-12-24	0	1.340	1.340	1.350	1.200	1.350	1,594,000	2,066,400	1.2964	103.7	103.7	104.5	92.85	104.5	20,600	100.31	0.75%
1996-12-23	0	1.330	1.260	1.330	1.330	1.330	50,000	66,500	1.3300	102.9	97.50	102.9	102.9	102.9	646	102.91	3.10%
1996-12-20	0	1.290	1.290	1.360	1.290	1.340	914,000	1,196,960	1.3096	99.82	99.82	105.2	99.82	103.7	11,812	101.33	-0.77%
1996-12-19	0	1.300	1.290	1.310	1.300	1.310	490,000	639,700	1.3055	100.6	99.82	101.4	100.6	101.4	6,333	101.02	0.00%
1996-12-18	0	1.300	1.280	1.330	1.300	1.360	1,080,000	1,431,300	1.3253	100.6	99.04	102.9	100.6	105.2	13,957	102.55	-3.70%
1996-12-17	0	1.350	1.350	1.360	1.350	1.380	1,260,000	1,720,500	1.3655	104.5	104.5	105.2	104.5	106.8	16,284	105.66	-0.74%
1996-12-16	0	1.360	1.350	1.370	1.350	1.370	1,640,000	2,209,700	1.3474	105.2	104.5	106.0	104.5	106.0	21,195	104.26	-0.73%
1996-12-13	0	1.370	1.370	1.380	1.360	1.410	5,990,000	8,237,500	1.3752	106.0	106.0	106.8	105.2	109.1	77,412	106.41	-3.52%
1996-12-12	0	1.420	1.410	1.430	1.370	1.430	2,844,000	3,994,760	1.4046	109.9	109.1	110.7	106.0	110.7	36,755	108.69	4.41%
1996-12-11	0	1.360	1.350	1.360	1.330	1.410	1,820,000	2,505,000	1.3764	105.2	104.5	105.2	102.9	109.1	23,521	106.50	-2.16%
1996-12-10	0	1.390	1.350	1.390	1.360	1.400	2,864,000	3,971,800	1.3868	107.6	104.5	107.6	105.2	108.3	37,013	107.31	0.00%
1996-12-09	0	1.390	1.390	1.400	1.350	1.400	3,000,000	4,145,500	1.3818	107.6	107.6	108.3	104.5	108.3	38,771	106.92	1.46%
1996-12-06	0	1.370	1.360	1.380	1.290	1.420	4,462,000	6,018,520	1.3488	106.0	105.2	106.8	99.82	109.9	57,665	104.37	-3.52%
1996-12-05	0	1.420	1.390	1.420	1.370	1.440	5,626,000	7,854,420	1.3961	109.9	107.6	109.9	106.0	111.4	72,708	108.03	0.00%
1996-12-04	0	1.420	1.410	1.440	1.350	1.440	16,138,000	22,430,660	1.3899	109.9	109.1	111.4	104.5	111.4	208,560	107.55	3.65%
1996-12-03	0	1.370	1.370	1.390	1.350	1.460	7,256,000	10,174,440	1.4022	106.0	106.0	107.6	104.5	113.0	93,773	108.50	-0.72%
1996-12-02	0	1.380	1.360	1.380	1.350	1.540	27,258,000	39,938,940	1.4652	106.8	105.2	106.8	104.5	119.2	352,270	113.38	-4.83%
1996-11-29	0	1.450	1.450	1.460	1.060	1.490	35,618,000	47,489,060	1.3333	112.2	112.2	113.0	82.02	115.3	460,311	103.17	30.63%
1996-11-28	0	1.110	1.110	1.130	1.090	1.180	1,930,000	2,192,700	1.1361	85.89	85.89	87.44	84.34	91.31	24,942	87.910	-5.93%
1996-11-27	0	1.180	1.170	1.210	1.180	1.220	190,000	227,500	1.1974	91.31	90.53	93.63	91.31	94.40	2,455	92.650	-4.07%
1996-11-26	0	1.230	1.210	1.230	1.140	1.240	4,730,000	5,707,360	1.2066	95.18	93.63	95.18	88.21	95.95	61,128	93.367	-0.81%
1996-11-25	0	1.240	1.230	1.260	1.220	1.310	2,208,000	2,771,440	1.2552	95.95	95.18	97.50	94.40	101.4	28,535	97.124	-5.34%
1996-11-22	0	1.310	1.290	1.320	1.250	1.370	10,670,000	13,961,480	1.3085	101.4	99.82	102.1	96.72	106.0	137,894	101.25	-2.24%
1996-11-21	0	1.340	1.330	1.350	1.330	1.390	6,834,000	9,252,540	1.3539	103.7	102.9	104.5	102.9	107.6	88,319	104.76	-2.19%
1996-11-20	0	1.370	1.370	1.380	1.370	1.420	5,492,000	7,619,120	1.3873	106.0	106.0	106.8	106.0	109.9	70,976	107.35	-1.44%
1996-11-19	0	1.390	1.380	1.390	1.380	1.420	2,410,000	3,375,200	1.4005	107.6	106.8	107.6	106.8	109.9	31,146	108.37	-2.80%
1996-11-18	0	1.430	1.420	1.430	1.420	1.450	5,488,000	7,863,940	1.4329	110.7	109.9	110.7	109.9	112.2	70,924	110.88	2.14%
1996-11-15	0	1.400	1.400	1.410	1.380	1.470	14,202,000	20,262,200	1.4267	108.3	108.3	109.1	106.8	113.7	183,540	110.40	2.94%
1996-11-14	0	1.360	1.360	1.370	1.360	1.400	6,236,000	8,520,360	1.3663	105.2	105.2	106.0	105.2	108.3	80,591	105.72	-0.73%
1996-11-13	0	1.370	1.370	1.380	1.370	1.400	3,074,000	4,263,620	1.3870	106.0	106.0	106.8	106.0	108.3	39,727	107.32	-2.14%
1996-11-12	0	1.400	1.390	1.400	1.310	1.440	21,434,000	30,051,000	1.4020	108.3	107.6	108.3	101.4	111.4	277,003	108.49	0.00%
1996-11-11	0	1.400	1.400	1.410	1.360	1.480	17,672,000	24,840,500	1.4056	108.3	108.3	109.1	105.2	114.5	228,385	108.77	-5.41%
1996-11-08	0	1.480	1.440	1.480	1.300	1.490	21,734,000	30,368,480	1.3973	114.5	111.4	114.5	100.6	115.3	280,880	108.12	-1.33%
1996-11-07	0	1.500	1.500	1.510	1.500	1.610	8,642,000	13,416,980	1.5525	116.1	116.1	116.8	116.1	124.6	111,685	120.13	-3.23%
1996-11-06	0	1.550	1.540	1.550	1.460	1.560	13,778,000	20,935,040	1.5195	119.9	119.2	119.9	113.0	120.7	178,061	117.57	4.73%
1996-11-05	0	1.480	1.480	1.490	1.480	1.510	4,190,000	6,281,900	1.4993	114.5	114.5	115.3	114.5	116.8	54,150	116.01	0.00%
1996-11-04	0	1.480	1.480	1.490	1.480	1.520	6,414,000	9,576,680	1.4931	114.5	114.5	115.3	114.5	117.6	82,892	115.53	-1.99%
1996-11-01	0	1.510	1.510	1.520	1.500	1.510	2,130,000	3,209,300	1.5067	116.8	116.8	117.6	116.1	116.8	27,527	116.59	-0.66%
1996-10-31	0	1.520	1.510	1.520	1.510	1.540	5,694,000	8,694,700	1.5270	117.6	116.8	117.6	116.8	119.2	73,587	118.16	2.01%
1996-10-30	0	1.490	1.490	1.510	1.490	1.550	4,186,000	6,379,660	1.5240	115.3	115.3	116.8	115.3	119.9	54,098	117.93	-1.32%
1996-10-29	0	1.510	1.510	1.520	1.510	1.570	2,908,000	4,471,980	1.5378	116.8	116.8	117.6	116.8	121.5	37,582	118.99	-2.58%
1996-10-28	0	1.550	1.540	1.550	1.500	1.580	10,896,000	16,825,020	1.5441	119.9	119.2	119.9	116.1	122.3	140,815	119.48	2.65%
1996-10-25	0	1.510	1.510	1.520	1.500	1.540	10,558,000	15,754,860	1.4922	116.8	116.8	117.6	116.1	119.2	136,447	115.47	3.42%
1996-10-24	0	1.460	1.460	1.470	1.460	1.480	2,414,000	3,535,880	1.4647	113.0	113.0	113.7	113.0	114.5	31,197	113.34	-0.68%
1996-10-23	0	1.470	1.450	1.470	1.460	1.500	1,440,000	2,131,200	1.4800	113.7	112.2	113.7	113.0	116.1	18,610	114.52	-2.00%
1996-10-22	0	1.500	1.490	1.510	1.490	1.520	1,934,000	2,911,300	1.5053	116.1	115.3	116.8	115.3	117.6	24,994	116.48	1.35%
1996-10-18	0	1.480	1.480	1.500	1.480	1.530	1,090,000	1,639,800	1.5044	114.5	114.5	116.1	114.5	118.4	14,087	116.41	-3.90%
1996-10-17	0	1.540	1.530	1.540	1.500	1.540	2,868,000	4,345,160	1.5150	119.2	118.4	119.2	116.1	119.2	37,065	117.23	1.32%
1996-10-16	0	1.520	1.520	1.530	1.510	1.560	2,314,000	3,541,900	1.5306	117.6	117.6	118.4	116.8	120.7	29,905	118.44	-0.65%
1996-10-15	0	1.530	1.520	1.530	1.520	1.590	10,014,000	15,628,060	1.5606	118.4	117.6	118.4	117.6	123.0	129,416	120.76	-3.77%
1996-10-14	0	1.590	1.590	1.600	1.560	1.600	7,558,000	11,801,920	1.5615	123.0	123.0	123.8	120.7	123.8	97,676	120.83	3.25%
1996-10-11	0	1.540	1.540	1.550	1.520	1.580	3,958,000	6,131,400	1.5491	119.2	119.2	119.9	117.6	122.3	51,151	119.87	1.99%
1996-10-10	0	1.510	1.500	1.510	1.510	1.530	870,000	1,321,000	1.5184	116.8	116.1	116.8	116.8	118.4	11,243	117.49	-1.31%
1996-10-09	0	1.530	1.520	1.540	1.510	1.560	3,972,000	6,095,860	1.5347	118.4	117.6	119.2	116.8	120.7	51,332	118.75	0.66%
1996-10-08	0	1.520	1.510	1.530	1.500	1.590	3,882,000	6,006,280	1.5472	117.6	116.8	118.4	116.1	123.0	50,169	119.72	-2.56%
1996-10-07	0	1.560	1.560	1.570	1.560	1.660	6,580,000	10,402,160	1.5809	120.7	120.7	121.5	120.7	128.4	85,037	122.33	-2.50%
1996-10-04	0	1.600	1.590	1.600	1.590	1.660	9,262,000	15,071,860	1.6273	123.8	123.0	123.8	123.0	128.4	119,698	125.92	-1.84%
1996-10-03	0	1.630	1.630	1.640	1.610	1.710	24,458,000	40,668,140	1.6628	126.1	126.1	126.9	124.6	132.3	316,084	128.66	-4.12%
1996-10-02	0	1.700	1.700	1.710	1.550	1.710	43,050,000	70,065,600	1.6275	131.5	131.5	132.3	119.9	132.3	556,358	125.94	8.28%
1996-10-01	0	1.570	1.560	1.570	1.520	1.590	40,852,000	62,376,100	1.5269	121.5	120.7	121.5	117.6	123.0	527,952	118.15	2.61%
1996-09-30	0	1.530	1.530	1.540	1.500	1.570	8,008,000	12,126,500	1.5143	118.4	118.4	119.2	116.1	121.5	103,492	117.17	-1.92%
1996-09-27	0	1.560	1.550	1.560	1.550	1.620	7,788,000	12,404,820	1.5928	120.7	119.9	120.7	119.9	125.4	100,649	123.25	-3.11%
1996-09-26	0	1.610	1.600	1.610	1.550	1.620	8,296,000	13,175,040	1.5881	124.6	123.8	124.6	119.9	125.4	107,214	122.89	1.90%
1996-09-25	0	1.580	1.580	1.590	1.570	1.600	18,690,001	29,391,002	1.5726	122.3	122.3	123.0	121.5	123.8	241,541	121.68	1.94%
1996-09-24	0	1.550	1.550	1.560	1.520	1.610	5,574,000	8,678,200	1.5569	119.9	119.9	120.7	117.6	124.6	72,036	120.47	-3.73%
1996-09-23	0	1.610	1.610	1.620	1.570	1.630	14,898,000	23,897,720	1.6041	124.6	124.6	125.4	121.5	126.1	192,535	124.12	1.26%
1996-09-20	0	1.590	1.590	1.600	1.530	1.610	21,810,000	34,459,460	1.5800	123.0	123.0	123.8	118.4	124.6	281,862	122.26	3.92%
1996-09-19	0	1.530	1.520	1.530	1.450	1.540	8,136,000	11,944,700	1.4681	118.4	117.6	118.4	112.2	119.2	105,146	113.60	4.08%
1996-09-18	0	1.470	1.460	1.480	1.470	1.520	9,632,000	14,326,220	1.4874	113.7	113.0	114.5	113.7	117.6	124,480	115.09	-2.65%
1996-09-17	0	1.510	1.510	1.530	1.500	1.540	5,862,000	8,917,780	1.5213	116.8	116.8	118.4	116.1	119.2	75,758	117.71	-1.31%
1996-09-16	0	1.530	1.520	1.530	1.520	1.590	6,550,000	10,150,240	1.5497	118.4	117.6	118.4	117.6	123.0	84,649	119.91	-2.55%
1996-09-13	0	1.570	1.560	1.570	1.540	1.590	11,716,000	18,420,780	1.5723	121.5	120.7	121.5	119.2	123.0	151,412	121.66	0.64%
1996-09-12	0	1.560	1.550	1.560	1.500	1.600	11,618,000	18,053,040	1.5539	120.7	119.9	120.7	116.1	123.8	150,146	120.24	1.30%
1996-09-11	0	1.540	1.540	1.550	1.530	1.580	13,372,000	20,826,200	1.5574	119.2	119.2	119.9	118.4	122.3	172,814	120.51	1.32%
1996-09-10	0	1.520	1.510	1.520	1.480	1.530	21,556,000	32,503,420	1.5079	117.6	116.8	117.6	114.5	118.4	278,580	116.68	1.33%
1996-09-09	0	1.500	1.490	1.500	1.410	1.500	11,978,000	17,511,660	1.4620	116.1	115.3	116.1	109.1	116.1	154,798	113.13	6.38%
1996-09-06	0	1.410	1.410	1.420	1.390	1.480	30,998,000	44,457,000	1.4342	109.1	109.1	109.9	107.6	114.5	400,604	110.97	-0.70%
1996-09-05	0	1.420	1.420	1.430	1.330	1.430	20,160,000	27,837,320	1.3808	109.9	109.9	110.7	102.9	110.7	260,539	106.85	7.58%
1996-09-04	0	1.320	1.310	1.330	1.280	1.330	8,836,000	11,478,000	1.2990	102.1	101.4	102.9	99.04	102.9	114,192	100.51	5.60%
1996-09-03	0	1.250	1.250	1.260	1.250	1.320	16,806,000	21,674,080	1.2897	96.72	96.72	97.50	96.72	102.1	217,193	99.792	-3.85%
1996-09-02	0	1.300	1.290	1.300	1.230	1.330	22,258,000	28,843,820	1.2959	100.6	99.82	100.6	95.18	102.9	287,652	100.27	4.00%
1996-08-30	0	1.250	1.240	1.250	1.150	1.270	21,046,000	26,126,200	1.2414	96.72	95.95	96.72	88.98	98.27	271,989	96.056	5.93%
1996-08-29	0	1.180	1.170	1.180	1.170	1.230	6,638,000	7,907,460	1.1912	91.31	90.53	91.31	90.53	95.18	85,786	92.176	-2.48%
1996-08-28	0	1.220	1.210	1.220	1.190	1.240	19,464,000	23,653,200	1.2152	93.63	92.86	93.63	91.33	95.16	253,623	93.261	2.52%
1996-08-27	0	1.190	1.190	1.200	1.100	1.190	4,226,000	4,839,020	1.1451	91.33	91.33	92.09	84.42	91.33	55,066	87.876	7.21%
1996-08-23	0	1.110	1.090	1.110	1.080	1.110	1,260,000	1,378,100	1.0937	85.19	83.65	85.19	82.88	85.19	16,418	83.937	1.83%
1996-08-22	0	1.090	1.090	1.100	1.080	1.120	1,510,000	1,655,400	1.0963	83.65	83.65	84.42	82.88	85.95	19,676	84.134	0.00%
1996-08-21	0	1.090	1.090	1.110	1.090	1.140	5,360,000	5,948,600	1.1098	83.65	83.65	85.19	83.65	87.49	69,843	85.171	-1.80%
1996-08-20	0	1.110	1.100	1.120	1.090	1.140	2,478,000	2,764,000	1.1154	85.19	84.42	85.95	83.65	87.49	32,289	85.601	0.91%
1996-08-19	0	1.100	1.100	1.110	1.100	1.140	1,730,000	1,917,660	1.1085	84.42	84.42	85.19	84.42	87.49	22,542	85.069	-3.51%
1996-08-16	0	1.140	1.130	1.140	1.130	1.180	2,404,000	2,744,020	1.1414	87.49	86.72	87.49	86.72	90.56	31,325	87.599	-1.72%
1996-08-15	0	1.160	1.150	1.170	1.150	1.190	530,000	617,000	1.1642	89.02	88.26	89.79	88.26	91.33	6,906	89.342	-1.69%
1996-08-14	0	1.180	1.170	1.200	1.160	1.200	1,850,000	2,174,200	1.1752	90.56	89.79	92.09	89.02	92.09	24,106	90.193	-1.67%
1996-08-13	0	1.200	1.190	1.200	1.200	1.220	3,912,000	4,733,760	1.2101	92.09	91.33	92.09	92.09	93.63	50,975	92.865	0.00%
1996-08-12	0	1.200	1.180	1.210	1.140	1.250	6,764,800	8,028,860	1.1869	92.09	90.56	92.86	87.49	95.93	88,148	91.084	3.45%
1996-08-09	0	1.160	1.150	1.180	1.160	1.240	2,812,000	3,391,620	1.2061	89.02	88.26	90.56	89.02	95.16	36,641	92.563	-5.69%
1996-08-08	0	1.230	1.230	1.250	1.210	1.270	4,260,000	5,346,020	1.2549	94.40	94.40	95.93	92.86	97.46	55,509	96.309	1.65%
1996-08-07	0	1.210	1.200	1.210	1.200	1.230	1,566,000	1,896,760	1.2112	92.86	92.09	92.86	92.09	94.40	20,406	92.953	-2.42%
1996-08-06	0	1.240	1.220	1.240	1.200	1.280	9,812,000	12,200,080	1.2434	95.16	93.63	95.16	92.09	98.23	127,854	95.422	-4.62%
1996-08-05	0	1.300	1.290	1.300	1.270	1.350	11,092,000	14,490,360	1.3064	99.77	99.00	99.77	97.46	103.6	144,533	100.26	2.36%
1996-08-02	0	1.270	1.270	1.280	1.200	1.310	13,332,000	17,120,020	1.2841	97.46	97.46	98.23	92.09	100.5	173,721	98.549	9.48%
1996-08-01	0	1.160	1.150	1.170	1.030	1.160	7,388,000	8,248,580	1.1165	89.02	88.26	89.79	79.05	89.02	96,268	85.683	13.73%
1996-07-31	0	1.020	1.010	1.030	1.000	1.030	822,000	829,640	1.0093	78.28	77.51	79.05	76.74	79.05	10,711	77.457	0.99%
1996-07-30	0	1.010	1.010	1.020	1.000	1.030	1,360,000	1,379,800	1.0146	77.51	77.51	78.28	76.74	79.05	17,721	77.861	-0.98%
1996-07-29	0	1.020	1.010	1.020	1.000	1.040	1,940,000	1,988,500	1.0250	78.28	77.51	78.28	76.74	79.81	25,279	78.663	0.00%
1996-07-26	0	1.020	1.010	1.040	1.000	1.100	1,798,000	1,914,980	1.0651	78.28	77.51	79.81	76.74	84.42	23,429	81.737	-3.77%
1996-07-25	0	1.060	1.050	1.060	1.050	1.150	4,038,000	4,381,120	1.0850	81.35	80.58	81.35	80.58	88.26	52,617	83.265	-7.02%
1996-07-24	0	1.140	1.140	1.160	1.110	1.260	14,180,000	16,585,140	1.1696	87.49	87.49	89.02	85.19	96.70	184,770	89.761	-2.56%
1996-07-23	0	1.170	1.130	1.170	0.820	1.170	6,654,000	6,764,680	1.0166	89.79	86.72	89.79	62.93	89.79	86,704	78.020	36.05%
1996-07-22	0	0.860	0.860	0.880	0.860	0.920	1,680,000	1,470,100	0.8751	66.00	66.00	67.53	66.00	70.60	21,891	67.156	-4.44%
1996-07-19	0	0.900	0.890	0.900	0.770	0.910	2,786,000	2,448,640	0.8789	69.07	68.30	69.07	59.09	69.84	36,303	67.451	20.00%
1996-07-18	0	0.750	0.730	0.770	0.670	0.750	3,420,000	2,430,120	0.7106	57.56	56.02	59.09	51.42	57.56	44,564	54.531	13.64%
1996-07-17	0	0.660	0.650	0.700	0.620	0.720	2,732,000	1,865,720	0.6829	50.65	49.88	53.72	47.58	55.26	35,599	52.409	11.86%
1996-07-16	0	0.590	0.550	-	0.520	0.590	782,000	426,840	0.5458	45.28	42.21	-	39.91	45.28	10,190	41.889	11.32%
1996-07-15	0	0.530	0.530	0.560	0.500	0.550	810,000	423,960	0.5234	40.67	40.67	42.98	38.37	42.21	10,555	40.168	6.00%
1996-07-12	0	0.500	0.480	0.500	-	-	0	0	-	38.37	36.84	38.37	-	-	0	-	0.00%
1996-07-11	0	0.500	0.485	-	0.500	0.500	150,000	75,000	0.5000	38.37	37.22	-	38.37	38.37	1,955	38.372	3.09%
1996-07-10	0	0.485	0.485	0.500	0.485	0.485	100,000	48,500	0.4850	37.22	37.22	38.37	37.22	37.22	1,303	37.221	1.04%
1996-07-09	0	0.480	0.470	0.500	0.470	0.485	1,680,000	805,400	0.4794	36.84	36.07	38.37	36.07	37.22	21,891	36.791	2.13%
1996-07-08	0	0.470	0.470	0.480	0.470	0.470	30,000	14,100	0.4700	36.07	36.07	36.84	36.07	36.07	391	36.070	-2.08%
1996-07-05	0	0.480	0.475	0.480	0.475	0.485	2,440,000	1,171,100	0.4800	36.84	36.45	36.84	36.45	37.22	31,794	36.834	0.00%
1996-07-04	0	0.480	0.460	0.480	0.480	0.480	410,000	196,800	0.4800	36.84	35.30	36.84	36.84	36.84	5,342	36.837	0.00%
1996-07-03	0	0.480	0.475	0.480	0.480	0.485	2,630,000	1,263,400	0.4804	36.84	36.45	36.84	36.84	37.22	34,270	36.866	0.00%
1996-07-02	0	0.480	0.480	0.490	-	-	0	0	-	36.84	36.84	37.60	-	-	0	-	0.00%
1996-07-01	0	0.480	0.470	0.480	0.480	0.480	2,200,000	1,056,000	0.4800	36.84	36.07	36.84	36.84	36.84	28,667	36.837	0.00%
1996-06-28	0	0.480	0.470	0.480	0.480	0.480	2,400,000	1,152,000	0.4800	36.84	36.07	36.84	36.84	36.84	31,273	36.837	0.00%
1996-06-27	0	0.480	-	0.480	0.480	0.480	2,520,000	1,209,600	0.4800	36.84	-	36.84	36.84	36.84	32,836	36.837	0.00%
1996-06-26	0	0.480	0.475	0.480	0.480	0.480	1,000,000	480,000	0.4800	36.84	36.45	36.84	36.84	36.84	13,030	36.837	0.00%
1996-06-25	0	0.480	0.475	0.480	0.480	0.480	800,000	384,000	0.4800	36.84	36.45	36.84	36.84	36.84	10,424	36.837	0.00%
1996-06-24	0	0.480	0.475	0.490	0.480	0.480	500,000	240,000	0.4800	36.84	36.45	37.60	36.84	36.84	6,515	36.837	0.00%
1996-06-21	0	0.480	0.475	0.500	0.480	0.480	670,000	321,600	0.4800	36.84	36.45	38.37	36.84	36.84	8,730	36.837	0.00%
1996-06-19	0	0.480	0.480	0.495	0.480	0.485	72,000	34,820	0.4836	36.84	36.84	37.99	36.84	37.22	938	37.114	2.13%
1996-06-18	0	0.470	0.470	0.485	-	-	0	0	-	36.07	36.07	37.22	-	-	0	-	0.00%
1996-06-14	0	0.470	0.470	0.495	0.465	0.465	168,000	78,120	0.4650	36.07	36.07	37.99	35.69	35.69	2,189	35.686	-5.05%
1996-06-13	0	0.495	0.470	0.495	0.470	0.495	600,000	290,600	0.4843	37.99	36.07	37.99	36.07	37.99	7,818	37.170	4.21%
1996-06-12	0	0.475	0.470	0.475	0.475	0.495	3,308,000	1,599,700	0.4836	36.45	36.07	36.45	36.45	37.99	43,104	37.112	1.06%
1996-06-11	0	0.470	-	0.470	-	-	0	0	-	36.07	-	36.07	-	-	0	-	-1.05%
1996-06-10	0	0.475	-	0.475	-	-	0	0	-	36.45	-	36.45	-	-	0	-	0.00%
1996-06-07	0	0.475	0.460	0.475	-	-	0	0	-	36.45	35.30	36.45	-	-	0	-	0.00%
1996-06-06	0	0.475	-	0.475	0.475	0.475	6,000	2,850	0.4750	36.45	-	36.45	36.45	36.45	78	36.453	0.00%
1996-06-05	0	0.475	-	0.475	-	-	0	0	-	36.45	-	36.45	-	-	0	-	0.00%
1996-06-04	0	0.475	0.460	0.475	0.475	0.475	30,000	14,250	0.4750	36.45	35.30	36.45	36.45	36.45	391	36.453	1.06%
1996-06-03	0	0.470	0.460	-	-	-	0	0	-	36.07	35.30	-	-	-	0	-	0.00%
1996-05-31	0	0.470	0.450	-	0.460	0.470	60,000	27,900	0.4650	36.07	34.53	-	35.30	36.07	782	35.686	2.17%
1996-05-30	0	0.460	0.455	-	-	-	0	0	-	35.30	34.92	-	-	-	0	-	0.00%
1996-05-29	0	0.460	0.460	0.470	-	-	0	0	-	35.30	35.30	36.07	-	-	0	-	0.00%
1996-05-28	0	0.460	0.455	0.470	0.460	0.460	30,000	13,800	0.4600	35.30	34.92	36.07	35.30	35.30	391	35.302	-2.13%
1996-05-27	0	0.470	-	0.470	-	-	0	0	-	36.07	-	36.07	-	-	0	-	0.00%
1996-05-24	0	0.470	0.455	0.470	-	-	0	0	-	36.07	34.92	36.07	-	-	0	-	0.00%
1996-05-23	0	0.470	0.455	0.475	-	-	0	0	-	36.07	34.92	36.45	-	-	0	-	0.00%
1996-05-22	0	0.470	0.460	0.475	-	-	0	0	-	36.07	35.30	36.45	-	-	0	-	0.00%
1996-05-21	0	0.470	0.460	0.475	0.470	0.470	100,000	47,000	0.4700	36.07	35.30	36.45	36.07	36.07	1,303	36.070	0.00%
1996-05-20	0	0.470	0.460	0.470	0.470	0.470	500,000	235,000	0.4700	36.07	35.30	36.07	36.07	36.07	6,515	36.070	0.00%
1996-05-17	0	0.470	-	0.470	0.470	0.480	100,000	47,500	0.4750	36.07	-	36.07	36.07	36.84	1,303	36.453	0.00%
1996-05-16	0	0.470	0.470	-	-	-	0	0	-	36.07	36.07	-	-	-	0	-	2.17%
1996-05-15	0	0.460	0.460	-	0.460	0.460	20,000	9,200	0.4600	35.30	35.30	-	35.30	35.30	261	35.302	-2.13%
1996-05-14	0	0.470	0.460	-	-	-	0	0	-	36.07	35.30	-	-	-	0	-	0.00%
1996-05-13	0	0.470	-	-	-	-	0	0	-	36.07	-	-	-	-	0	-	0.00%
1996-05-10	0	0.470	-	-	-	-	0	0	-	36.07	-	-	-	-	0	-	0.00%
1996-05-09	0	0.470	-	0.485	-	-	0	0	-	36.07	-	37.22	-	-	0	-	0.00%
1996-05-08	0	0.470	0.465	0.485	-	-	0	0	-	36.07	35.69	37.22	-	-	0	-	0.00%
1996-05-07	0	0.470	0.460	-	-	-	0	0	-	36.07	35.30	-	-	-	0	-	0.00%
1996-05-06	0	0.470	0.460	0.490	-	-	0	0	-	36.07	35.30	37.60	-	-	0	-	0.00%
1996-05-03	0	0.470	-	-	-	-	0	0	-	36.07	-	-	-	-	0	-	0.00%
1996-05-02	0	0.470	0.460	-	0.470	0.470	70,000	32,900	0.4700	36.07	35.30	-	36.07	36.07	912	36.070	2.17%
1996-05-01	0	0.460	0.460	-	0.460	0.460	104,000	47,840	0.4600	35.30	35.30	-	35.30	35.30	1,355	35.302	0.00%
1996-04-30	0	0.460	0.445	-	-	-	2,350,000	1,057,500	0.4500	35.30	34.15	-	-	-	30,621	34.535	0.00%
1996-04-29	0	0.460	-	0.470	0.460	0.460	150,000	69,000	0.4600	35.30	-	36.07	35.30	35.30	1,955	35.302	0.00%
1996-04-26	0	0.460	0.450	0.460	0.460	0.460	130,000	59,800	0.4600	35.30	34.53	35.30	35.30	35.30	1,694	35.302	0.00%
1996-04-25	0	0.460	0.455	0.470	-	-	0	0	-	35.30	34.92	36.07	-	-	0	-	0.00%
1996-04-24	0	0.460	-	0.470	0.460	0.470	196,000	91,160	0.4651	35.30	-	36.07	35.30	36.07	2,554	35.694	0.00%
1996-04-23	0	0.460	-	0.470	-	-	0	0	-	35.30	-	36.07	-	-	0	-	0.00%
1996-04-22	0	0.460	0.455	0.470	-	-	0	0	-	35.30	34.92	36.07	-	-	0	-	0.00%
1996-04-19	0	0.460	0.455	0.470	-	-	0	0	-	35.30	34.92	36.07	-	-	0	-	0.00%
1996-04-18	0	0.460	0.460	0.470	-	-	0	0	-	35.30	35.30	36.07	-	-	0	-	0.00%
1996-04-17	0	0.460	0.460	0.470	0.460	0.470	190,000	89,100	0.4689	35.30	35.30	36.07	35.30	36.07	2,476	35.989	-2.13%
1996-04-16	0	0.470	0.460	0.470	0.455	0.470	80,000	36,850	0.4606	36.07	35.30	36.07	34.92	36.07	1,042	35.350	2.17%
1996-04-15	0	0.460	0.460	0.470	-	-	0	0	-	35.30	35.30	36.07	-	-	0	-	0.00%
1996-04-12	0	0.460	0.460	0.470	0.460	0.470	308,000	144,580	0.4694	35.30	35.30	36.07	35.30	36.07	4,013	36.025	0.00%
1996-04-11	0	0.460	0.450	-	-	-	0	0	-	35.30	34.53	-	-	-	0	-	0.00%
1996-04-10	0	0.460	0.460	-	-	-	0	0	-	35.30	35.30	-	-	-	0	-	0.00%
1996-04-09	0	0.460	0.460	0.470	0.460	0.470	22,000	10,320	0.4691	35.30	35.30	36.07	35.30	36.07	287	36.000	2.22%
1996-04-03	0	0.450	0.450	-	-	-	0	0	-	34.53	34.53	-	-	-	0	-	3.45%
1996-04-02	0	0.435	0.435	-	-	-	0	0	-	33.38	33.38	-	-	-	0	-	0.00%
1996-04-01	0	0.435	0.430	-	-	-	0	0	-	33.38	33.00	-	-	-	0	-	0.00%
1996-03-29	0	0.435	0.420	-	-	-	0	0	-	33.38	32.23	-	-	-	0	-	0.00%
1996-03-28	0	0.435	0.435	0.460	0.435	0.440	88,000	38,630	0.4390	33.38	33.38	35.30	33.38	33.77	1,147	33.689	-1.14%
1996-03-27	0	0.440	0.440	0.460	0.440	0.440	50,000	22,000	0.4400	33.77	33.77	35.30	33.77	33.77	652	33.767	-4.35%
1996-03-26	0	0.460	0.450	0.470	0.460	0.460	70,000	32,200	0.4600	35.30	34.53	36.07	35.30	35.30	912	35.302	0.00%
1996-03-25	0	0.460	0.440	0.470	-	-	0	0	-	35.30	33.77	36.07	-	-	0	-	0.00%
1996-03-22	0	0.460	0.440	0.480	-	-	0	0	-	35.30	33.77	36.84	-	-	0	-	0.00%
1996-03-21	0	0.460	0.440	-	-	-	0	0	-	35.30	33.77	-	-	-	0	-	0.00%
1996-03-20	0	0.460	0.460	-	0.450	0.460	310,000	140,500	0.4532	35.30	35.30	-	34.53	35.30	4,039	34.782	4.55%
1996-03-19	0	0.440	0.425	0.440	0.440	0.440	70,000	30,800	0.4400	33.77	32.62	33.77	33.77	33.77	912	33.767	0.00%
1996-03-18	0	0.440	0.425	-	-	-	0	0	-	33.77	32.62	-	-	-	0	-	0.00%
1996-03-15	0	0.440	0.440	-	0.420	0.440	140,000	60,800	0.4343	33.77	33.77	-	32.23	33.77	1,824	33.329	4.76%
1996-03-14	0	0.420	-	-	0.420	0.420	160,000	67,200	0.4200	32.23	-	-	32.23	32.23	2,085	32.232	-4.55%
1996-03-13	0	0.440	-	0.450	0.440	0.490	1,730,000	799,950	0.4624	33.77	-	34.53	33.77	37.60	22,542	35.486	-12.00%
1996-03-12	0	0.500	0.480	0.500	0.490	0.520	770,000	392,500	0.5097	38.37	36.84	38.37	37.60	39.91	10,033	39.119	-3.85%
1996-03-11	0	0.520	0.520	0.600	0.520	0.520	82,000	42,640	0.5200	39.91	39.91	46.05	39.91	39.91	1,068	39.907	-7.14%
1996-03-08	0	0.560	0.520	0.600	-	-	0	0	-	42.98	39.91	46.05	-	-	0	-	0.00%
1996-03-07	0	0.560	0.540	0.600	0.560	0.560	80,000	44,800	0.5600	42.98	41.44	46.05	42.98	42.98	1,042	42.977	-9.68%
1996-03-06	0	0.620	-	0.630	-	-	0	0	-	47.58	-	48.35	-	-	0	-	0.00%
1996-03-05	0	0.620	-	0.630	-	-	0	0	-	47.58	-	48.35	-	-	0	-	0.00%
1996-03-04	0	0.620	-	0.630	-	-	0	0	-	47.58	-	48.35	-	-	0	-	0.00%
1996-03-01	0	0.620	-	0.630	-	-	0	0	-	47.58	-	48.35	-	-	0	-	0.00%
1996-02-29	0	0.620	-	0.630	-	-	0	0	-	47.58	-	48.35	-	-	0	-	0.00%
1996-02-28	0	0.620	-	0.620	-	-	0	0	-	47.58	-	47.58	-	-	0	-	0.00%
1996-02-27	0	0.620	-	0.620	0.600	0.620	60,000	36,600	0.6100	47.58	-	47.58	46.05	47.58	782	46.814	1.64%
1996-02-26	0	0.610	-	0.620	-	-	0	0	-	46.81	-	47.58	-	-	0	-	0.00%
1996-02-23	0	0.610	-	0.620	-	-	0	0	-	46.81	-	47.58	-	-	0	-	0.00%
1996-02-22	0	0.610	-	0.620	-	-	0	0	-	46.81	-	47.58	-	-	0	-	0.00%
1996-02-16	0	0.610	-	0.620	-	-	0	0	-	46.81	-	47.58	-	-	0	-	0.00%
1996-02-15	0	0.610	-	-	-	-	0	0	-	46.81	-	-	-	-	0	-	0.00%
1996-02-14	0	0.610	0.570	-	-	-	0	0	-	46.81	43.74	-	-	-	0	-	0.00%
1996-02-13	0	0.610	-	-	-	-	0	0	-	46.81	-	-	-	-	0	-	0.00%
1996-02-12	0	0.610	-	-	-	-	0	0	-	46.81	-	-	-	-	0	-	0.00%
1996-02-09	0	0.610	-	-	-	-	0	0	-	46.81	-	-	-	-	0	-	0.00%
1996-02-08	0	0.610	-	-	-	-	0	0	-	46.81	-	-	-	-	0	-	0.00%
1996-02-07	0	0.610	0.570	-	-	-	0	0	-	46.81	43.74	-	-	-	0	-	0.00%
1996-02-06	0	0.610	-	-	-	-	0	0	-	46.81	-	-	-	-	0	-	0.00%
1996-02-05	0	0.610	-	-	-	-	0	0	-	46.81	-	-	-	-	0	-	0.00%
1996-02-02	0	0.610	-	-	-	-	0	0	-	46.81	-	-	-	-	0	-	0.00%
1996-02-01	0	0.610	-	-	-	-	0	0	-	46.81	-	-	-	-	0	-	0.00%
1996-01-31	0	0.610	0.600	-	0.600	0.610	134,000	81,240	0.6063	46.81	46.05	-	46.05	46.81	1,746	46.527	-4.69%
1996-01-30	0	0.640	-	-	-	-	0	0	-	49.12	-	-	-	-	0	-	0.00%
1996-01-29	0	0.640	-	0.680	-	-	0	0	-	49.12	-	52.19	-	-	0	-	0.00%
1996-01-26	0	0.640	-	-	-	-	0	0	-	49.12	-	-	-	-	0	-	0.00%
1996-01-25	0	0.640	0.640	0.650	-	-	0	0	-	49.12	49.12	49.88	-	-	0	-	0.00%
1996-01-24	0	0.640	0.640	0.680	0.640	0.640	20,000	12,800	0.6400	49.12	49.12	52.19	49.12	49.12	261	49.116	-1.54%
1996-01-23	0	0.650	0.630	-	0.650	0.650	100,000	65,000	0.6500	49.88	48.35	-	49.88	49.88	1,303	49.884	0.00%
1996-01-22	0	0.650	0.620	-	-	-	0	0	-	49.88	47.58	-	-	-	0	-	0.00%
1996-01-19	0	0.650	0.620	0.680	-	-	0	0	-	49.88	47.58	52.19	-	-	0	-	0.00%
1996-01-18	0	0.650	-	-	-	-	0	0	-	49.88	-	-	-	-	0	-	0.00%
1996-01-17	0	0.650	-	0.650	-	-	0	0	-	49.88	-	49.88	-	-	0	-	-2.99%
1996-01-16	0	0.670	-	0.670	-	-	0	0	-	51.42	-	51.42	-	-	0	-	0.00%
1996-01-15	0	0.670	-	0.670	-	-	0	0	-	51.42	-	51.42	-	-	0	-	0.00%
1996-01-12	0	0.670	-	0.670	0.670	0.670	50,000	33,500	0.6700	51.42	-	51.42	51.42	51.42	652	51.418	1.52%
1996-01-11	0	0.660	-	-	-	-	0	0	-	50.65	-	-	-	-	0	-	0.00%
1996-01-10	0	0.660	-	-	-	-	0	0	-	50.65	-	-	-	-	0	-	0.00%
1996-01-09	0	0.660	-	-	-	-	0	0	-	50.65	-	-	-	-	0	-	0.00%
1996-01-08	0	0.660	-	0.660	0.660	0.660	110,000	72,600	0.6600	50.65	-	50.65	50.65	50.65	1,433	50.651	0.00%
1996-01-05	0	0.660	0.660	0.700	0.660	0.660	30,000	19,800	0.6600	50.65	50.65	53.72	50.65	50.65	391	50.651	0.00%
1996-01-04	0	0.660	0.660	0.680	0.660	0.660	30,000	19,800	0.6600	50.65	50.65	52.19	50.65	50.65	391	50.651	0.00%
1996-01-03	0	0.660	0.660	-	0.660	0.660	20,000	13,200	0.6600	50.65	50.65	-	50.65	50.65	261	50.651	-2.94%
1996-01-02	0	0.680	0.680	0.700	-	-	0	0	-	52.19	52.19	53.72	-	-	0	-	0.00%
1995-12-29	0	0.680	-	0.700	-	-	0	0	-	52.19	-	53.72	-	-	0	-	0.00%
1995-12-28	0	0.680	-	0.700	-	-	0	0	-	52.19	-	53.72	-	-	0	-	0.00%
1995-12-27	0	0.680	0.660	0.700	-	-	0	0	-	52.19	50.65	53.72	-	-	0	-	0.00%
1995-12-22	0	0.680	-	0.700	-	-	0	0	-	52.19	-	53.72	-	-	0	-	0.00%
1995-12-21	0	0.680	-	-	-	-	0	0	-	52.19	-	-	-	-	0	-	0.00%
1995-12-20	0	0.710	-	0.750	-	-	0	0	-	52.19	-	55.13	-	-	0	-	0.00%
1995-12-19	0	0.710	-	0.750	-	-	0	0	-	52.19	-	55.13	-	-	0	-	0.00%
1995-12-18	0	0.710	-	0.750	-	-	0	0	-	52.19	-	55.13	-	-	0	-	0.00%
1995-12-15	0	0.710	0.680	-	-	-	0	0	-	52.19	49.98	-	-	-	0	-	0.00%
1995-12-14	0	0.710	0.680	0.750	-	-	0	0	-	52.19	49.98	55.13	-	-	0	-	0.00%
1995-12-13	0	0.710	0.690	0.750	-	-	0	0	-	52.19	50.72	55.13	-	-	0	-	0.00%
1995-12-12	0	0.710	0.670	0.750	-	-	0	0	-	52.19	49.25	55.13	-	-	0	-	0.00%
1995-12-11	0	0.710	0.670	0.750	-	-	0	0	-	52.19	49.25	55.13	-	-	0	-	0.00%
1995-12-08	0	0.710	-	0.730	-	-	0	0	-	52.19	-	53.66	-	-	0	-	0.00%
1995-12-07	0	0.710	0.670	0.750	-	-	0	0	-	52.19	49.25	55.13	-	-	0	-	0.00%
1995-12-06	0	0.710	-	0.750	0.710	0.710	400,000	284,000	0.7100	52.19	-	55.13	52.19	52.19	5,442	52.186	0.00%
1995-12-05	0	0.710	0.710	0.750	0.710	0.710	268,000	190,280	0.7100	52.19	52.19	55.13	52.19	52.19	3,646	52.186	0.00%
1995-12-04	0	0.710	0.710	0.750	-	-	0	0	-	52.19	52.19	55.13	-	-	0	-	0.00%
1995-12-01	0	0.710	-	0.750	0.710	0.710	100,000	71,000	0.7100	52.19	-	55.13	52.19	52.19	1,361	52.186	0.00%
1995-11-30	0	0.710	0.710	0.750	-	-	0	0	-	52.19	52.19	55.13	-	-	0	-	0.00%
1995-11-29	0	0.710	0.700	0.750	-	-	0	0	-	52.19	51.45	55.13	-	-	0	-	0.00%
1995-11-28	0	0.710	0.700	0.760	-	-	0	0	-	52.19	51.45	55.86	-	-	0	-	0.00%
1995-11-27	0	0.710	0.700	0.760	-	-	0	0	-	52.19	51.45	55.86	-	-	0	-	0.00%
1995-11-24	0	0.710	0.700	-	-	-	0	0	-	52.19	51.45	-	-	-	0	-	0.00%
1995-11-23	0	0.710	0.700	-	0.710	0.710	30,000	21,300	0.7100	52.19	51.45	-	52.19	52.19	408	52.186	0.00%
1995-11-22	0	0.710	-	0.730	-	-	0	0	-	52.19	-	53.66	-	-	0	-	0.00%
1995-11-21	0	0.710	0.700	-	-	-	0	0	-	52.19	51.45	-	-	-	0	-	0.00%
1995-11-20	0	0.710	-	0.710	0.710	0.710	110,000	78,100	0.7100	52.19	-	52.19	52.19	52.19	1,497	52.186	0.00%
1995-11-17	0	0.710	0.710	0.750	0.690	0.690	10,000	6,900	0.6900	52.19	52.19	55.13	50.72	50.72	136	50.716	0.00%
1995-11-16	0	0.710	0.710	-	-	-	0	0	-	52.19	52.19	-	-	-	0	-	0.00%
1995-11-15	0	0.710	0.710	-	0.710	0.710	214,000	151,940	0.7100	52.19	52.19	-	52.19	52.19	2,912	52.186	0.00%
1995-11-14	0	0.710	0.710	-	0.710	0.710	234,000	164,800	0.7043	52.19	52.19	-	52.19	52.19	3,184	51.765	-1.39%
1995-11-13	0	0.720	0.710	-	0.720	0.720	50,000	36,000	0.7200	52.92	52.19	-	52.92	52.92	680	52.921	1.41%
1995-11-10	0	0.710	0.710	-	-	-	0	0	-	52.19	52.19	-	-	-	0	-	2.90%
1995-11-09	0	0.690	0.690	0.760	0.690	0.690	2,000	1,380	0.6900	50.72	50.72	55.86	50.72	50.72	27	50.716	-4.17%
1995-11-08	0	0.720	0.710	-	-	-	0	0	-	52.92	52.19	-	-	-	0	-	0.00%
1995-11-07	0	0.720	0.720	-	0.720	0.720	10,000	7,200	0.7200	52.92	52.92	-	52.92	52.92	136	52.921	0.00%
1995-11-06	0	0.720	0.720	-	-	-	0	0	-	52.92	52.92	-	-	-	0	-	0.00%
1995-11-03	0	0.720	0.720	-	0.690	0.690	2,000	1,380	0.6900	52.92	52.92	-	50.72	50.72	27	50.716	0.00%
1995-11-02	0	0.720	0.720	-	-	-	0	0	-	52.92	52.92	-	-	-	0	-	0.00%
1995-10-31	0	0.720	0.690	-	-	-	0	0	-	52.92	50.72	-	-	-	0	-	0.00%
1995-10-30	0	0.720	0.720	-	-	-	0	0	-	52.92	52.92	-	-	-	0	-	0.00%
1995-10-27	0	0.720	0.700	-	-	-	0	0	-	52.92	51.45	-	-	-	0	-	0.00%
1995-10-26	0	0.720	0.720	-	-	-	0	0	-	52.92	52.92	-	-	-	0	-	0.00%
1995-10-25	0	0.720	0.720	-	-	-	0	0	-	52.92	52.92	-	-	-	0	-	0.00%
1995-10-24	0	0.720	0.680	0.760	-	-	0	0	-	52.92	49.98	55.86	-	-	0	-	0.00%
1995-10-23	0	0.720	0.710	0.720	0.720	0.720	100,000	72,000	0.7200	52.92	52.19	52.92	52.92	52.92	1,361	52.921	0.00%
1995-10-20	0	0.720	0.710	0.750	0.720	0.740	340,000	247,600	0.7282	52.92	52.19	55.13	52.92	54.39	4,626	53.526	-4.00%
1995-10-19	0	0.750	0.720	0.760	-	-	0	0	-	55.13	52.92	55.86	-	-	0	-	0.00%
1995-10-18	0	0.750	0.720	0.750	-	-	0	0	-	55.13	52.92	55.13	-	-	0	-	0.00%
1995-10-17	0	0.750	0.710	-	0.750	0.750	20,000	15,000	0.7500	55.13	52.19	-	55.13	55.13	272	55.126	5.63%
1995-10-16	0	0.710	0.710	0.740	-	-	0	0	-	52.19	52.19	54.39	-	-	0	-	1.43%
1995-10-13	0	0.700	0.690	-	-	-	0	0	-	51.45	50.72	-	-	-	0	-	0.00%
1995-10-12	0	0.700	0.690	-	-	-	1,256,000	866,640	0.6900	51.45	50.72	-	-	-	17,088	50.716	0.00%
1995-10-11	0	0.700	0.690	-	-	-	0	0	-	51.45	50.72	-	-	-	0	-	0.00%
1995-10-10	0	0.700	0.690	-	-	-	0	0	-	51.45	50.72	-	-	-	0	-	0.00%
1995-10-09	0	0.700	0.700	-	0.700	0.710	150,000	106,000	0.7067	51.45	51.45	-	51.45	52.19	2,041	51.941	-2.78%
1995-10-06	0	0.720	0.720	-	-	-	0	0	-	52.92	52.92	-	-	-	0	-	0.00%
1995-10-05	0	0.720	0.720	0.730	0.720	0.720	46,000	33,120	0.7200	52.92	52.92	53.66	52.92	52.92	626	52.921	0.00%
1995-10-04	0	0.720	-	-	0.720	0.720	100,000	72,000	0.7200	52.92	-	-	52.92	52.92	1,361	52.921	0.00%
1995-10-03	0	0.720	0.720	-	0.720	0.720	30,000	21,600	0.7200	52.92	52.92	-	52.92	52.92	408	52.921	0.00%
1995-10-02	0	0.720	0.720	0.740	0.720	0.720	70,000	50,400	0.7200	52.92	52.92	54.39	52.92	52.92	952	52.921	-1.37%
1995-09-29	0	0.730	-	0.770	-	-	0	0	-	53.66	-	56.60	-	-	0	-	0.00%
1995-09-28	0	0.730	-	-	-	-	0	0	-	53.66	-	-	-	-	0	-	0.00%
1995-09-27	0	0.730	-	0.770	-	-	0	0	-	53.66	-	56.60	-	-	0	-	0.00%
1995-09-26	0	0.730	0.690	-	0.730	0.730	20,000	14,600	0.7300	53.66	50.72	-	53.66	53.66	272	53.656	-5.19%
1995-09-25	0	0.770	-	0.800	-	-	0	0	-	56.60	-	58.80	-	-	0	-	0.00%
1995-09-22	0	0.770	-	-	-	-	0	0	-	56.60	-	-	-	-	0	-	0.00%
1995-09-21	0	0.770	-	0.810	-	-	0	0	-	56.60	-	59.54	-	-	0	-	0.00%
1995-09-20	0	0.770	-	0.770	0.770	0.770	50,000	38,500	0.7700	56.60	-	56.60	56.60	56.60	680	56.596	1.32%
1995-09-19	0	0.760	0.760	0.770	-	-	368,000	257,600	0.7000	55.86	55.86	56.60	-	-	5,007	51.451	0.00%
1995-09-18	0	0.760	0.760	0.770	0.750	0.760	20,000	15,100	0.7550	55.86	55.86	56.60	55.13	55.86	272	55.493	-2.56%
1995-09-15	0	0.780	0.780	-	0.770	0.780	46,000	35,620	0.7743	57.33	57.33	-	56.60	57.33	626	56.916	1.30%
1995-09-14	0	0.770	0.770	0.780	-	-	0	0	-	56.60	56.60	57.33	-	-	0	-	4.05%
1995-09-13	0	0.740	0.740	0.770	-	-	0	0	-	54.39	54.39	56.60	-	-	0	-	1.37%
1995-09-12	0	0.730	-	0.770	-	-	0	0	-	53.66	-	56.60	-	-	0	-	0.00%
1995-09-11	0	0.730	-	-	-	-	0	0	-	53.66	-	-	-	-	0	-	0.00%
1995-09-08	0	0.730	0.730	0.750	-	-	0	0	-	53.66	53.66	55.13	-	-	0	-	4.29%
1995-09-07	0	0.700	0.700	-	-	-	0	0	-	51.45	51.45	-	-	-	0	-	5.26%
1995-09-06	0	0.700	0.700	-	-	-	0	0	-	48.88	48.88	-	-	-	0	-	1.45%
1995-09-05	0	0.690	0.690	-	0.690	0.690	6,000	4,140	0.6900	48.18	48.18	-	48.18	48.18	86	48.180	-10.39%
1995-09-04	0	0.770	0.690	0.810	0.770	0.770	94,000	72,380	0.7700	53.77	48.18	56.56	53.77	53.77	1,346	53.766	0.00%
1995-09-01	0	0.770	-	-	-	-	0	0	-	53.77	-	-	-	-	0	-	0.00%
1995-08-31	0	0.770	-	-	-	-	0	0	-	53.77	-	-	-	-	0	-	0.00%
1995-08-30	0	0.770	-	-	-	-	0	0	-	53.77	-	-	-	-	0	-	0.00%
1995-08-29	0	0.770	-	-	-	-	0	0	-	53.77	-	-	-	-	0	-	0.00%
1995-08-25	0	0.770	-	-	-	-	0	0	-	53.77	-	-	-	-	0	-	0.00%
1995-08-24	0	0.770	-	-	-	-	0	0	-	53.77	-	-	-	-	0	-	0.00%
1995-08-23	0	0.770	-	-	-	-	0	0	-	53.77	-	-	-	-	0	-	0.00%
1995-08-22	0	0.770	-	-	-	-	0	0	-	53.77	-	-	-	-	0	-	0.00%
1995-08-21	0	0.770	-	-	-	-	0	0	-	53.77	-	-	-	-	0	-	0.00%
1995-08-18	0	0.770	-	-	-	-	0	0	-	53.77	-	-	-	-	0	-	0.00%
1995-08-17	0	0.770	-	-	-	-	0	0	-	53.77	-	-	-	-	0	-	0.00%
1995-08-16	0	0.770	-	-	-	-	0	0	-	53.77	-	-	-	-	0	-	0.00%
1995-08-15	0	0.770	-	-	-	-	0	0	-	53.77	-	-	-	-	0	-	0.00%
1995-08-14	0	0.770	-	-	-	-	0	0	-	53.77	-	-	-	-	0	-	0.00%
1995-08-11	0	0.770	-	0.780	-	-	0	0	-	53.77	-	54.46	-	-	0	-	0.00%
1995-08-10	0	0.770	-	-	-	-	0	0	-	53.77	-	-	-	-	0	-	0.00%
1995-08-09	0	0.770	-	-	-	-	0	0	-	53.77	-	-	-	-	0	-	0.00%
1995-08-08	0	0.770	-	-	-	-	0	0	-	53.77	-	-	-	-	0	-	0.00%
1995-08-07	0	0.770	-	-	-	-	0	0	-	53.77	-	-	-	-	0	-	0.00%
1995-08-04	0	0.770	-	-	-	-	0	0	-	53.77	-	-	-	-	0	-	0.00%
1995-08-03	0	0.770	-	0.770	-	-	0	0	-	53.77	-	53.77	-	-	0	-	-2.53%
1995-08-02	0	0.790	-	-	-	-	0	0	-	55.16	-	-	-	-	0	-	0.00%
1995-08-01	0	0.790	0.740	0.800	-	-	0	0	-	55.16	51.67	55.86	-	-	0	-	0.00%
1995-07-31	0	0.790	0.740	-	0.740	0.790	74,000	56,560	0.7643	55.16	51.67	-	51.67	55.16	1,060	53.370	6.76%
1995-07-28	0	0.740	0.740	-	0.740	0.740	20,000	14,800	0.7400	51.67	51.67	-	51.67	51.67	286	51.671	0.00%
1995-07-27	0	0.740	0.740	0.760	0.740	0.740	100,000	74,000	0.7400	51.67	51.67	53.07	51.67	51.67	1,432	51.671	0.00%
1995-07-26	0	0.740	0.740	0.760	0.740	0.740	220,000	162,800	0.7400	51.67	51.67	53.07	51.67	51.67	3,151	51.671	0.00%
1995-07-25	0	0.740	0.740	0.760	-	-	0	0	-	51.67	51.67	53.07	-	-	0	-	0.00%
1995-07-24	0	0.740	0.740	0.770	-	-	0	0	-	51.67	51.67	53.77	-	-	0	-	0.00%
1995-07-21	0	0.740	0.740	0.780	-	-	0	0	-	51.67	51.67	54.46	-	-	0	-	0.00%
1995-07-20	0	0.740	0.740	0.780	0.740	0.740	74,000	54,760	0.7400	51.67	51.67	54.46	51.67	51.67	1,060	51.671	-1.33%
1995-07-19	0	0.750	0.750	0.790	0.750	0.750	100,000	75,000	0.7500	52.37	52.37	55.16	52.37	52.37	1,432	52.370	-2.60%
1995-07-18	0	0.770	0.750	0.800	-	-	0	0	-	53.77	52.37	55.86	-	-	0	-	0.00%
1995-07-17	0	0.770	0.750	-	-	-	0	0	-	53.77	52.37	-	-	-	0	-	0.00%
1995-07-14	0	0.770	0.750	0.800	0.750	0.770	150,000	113,500	0.7567	53.77	52.37	55.86	52.37	53.77	2,148	52.835	1.32%
1995-07-13	0	0.760	0.750	-	0.760	0.760	50,000	38,000	0.7600	53.07	52.37	-	53.07	53.07	716	53.068	1.33%
1995-07-12	0	0.750	0.720	-	0.730	0.750	120,000	88,600	0.7383	52.37	50.27	-	50.97	52.37	1,719	51.555	1.35%
1995-07-11	0	0.740	-	-	-	-	0	0	-	51.67	-	-	-	-	0	-	0.00%
1995-07-10	0	0.740	-	-	-	-	0	0	-	51.67	-	-	-	-	0	-	0.00%
1995-07-07	0	0.740	-	-	-	-	0	0	-	51.67	-	-	-	-	0	-	0.00%
1995-07-06	0	0.740	-	-	-	-	0	0	-	51.67	-	-	-	-	0	-	0.00%
1995-07-05	0	0.740	-	-	-	-	0	0	-	51.67	-	-	-	-	0	-	0.00%
1995-07-04	0	0.740	-	0.760	-	-	0	0	-	51.67	-	53.07	-	-	0	-	0.00%
1995-07-03	0	0.740	-	0.760	-	-	0	0	-	51.67	-	53.07	-	-	0	-	0.00%
1995-06-30	0	0.740	-	-	0.740	0.740	24,000	17,760	0.7400	51.67	-	-	51.67	51.67	344	51.671	-2.63%
1995-06-29	0	0.760	0.730	0.760	-	-	0	0	-	53.07	50.97	53.07	-	-	0	-	0.00%
1995-06-28	0	0.760	-	0.760	-	-	0	0	-	53.07	-	53.07	-	-	0	-	0.00%
1995-06-27	0	0.760	-	-	-	-	0	0	-	53.07	-	-	-	-	0	-	0.00%
1995-06-26	0	0.760	-	0.760	-	-	0	0	-	53.07	-	53.07	-	-	0	-	0.00%
1995-06-23	0	0.760	-	-	-	-	0	0	-	53.07	-	-	-	-	0	-	0.00%
1995-06-22	0	0.760	-	0.760	-	-	0	0	-	53.07	-	53.07	-	-	0	-	0.00%
1995-06-21	0	0.760	-	0.760	-	-	0	0	-	53.07	-	53.07	-	-	0	-	0.00%
1995-06-20	0	0.760	-	0.760	-	-	0	0	-	53.07	-	53.07	-	-	0	-	0.00%
1995-06-16	0	0.760	-	0.760	-	-	0	0	-	53.07	-	53.07	-	-	0	-	0.00%
1995-06-15	0	0.760	-	0.760	-	-	0	0	-	53.07	-	53.07	-	-	0	-	0.00%
1995-06-14	0	0.760	-	0.760	-	-	0	0	-	53.07	-	53.07	-	-	0	-	0.00%
1995-06-13	0	0.760	-	0.760	0.760	0.760	26,000	19,760	0.7600	53.07	-	53.07	53.07	53.07	372	53.068	0.00%
1995-06-12	0	0.760	-	0.800	-	-	0	0	-	53.07	-	55.86	-	-	0	-	0.00%
1995-06-09	0	0.760	-	0.810	-	-	0	0	-	53.07	-	56.56	-	-	0	-	0.00%
1995-06-08	0	0.760	0.740	-	-	-	0	0	-	53.07	51.67	-	-	-	0	-	0.00%
1995-06-07	0	0.760	0.760	-	0.690	0.780	386,000	284,160	0.7362	53.07	53.07	-	48.18	54.46	5,528	51.404	13.43%
1995-06-06	0	0.670	0.640	0.670	0.630	0.670	224,000	143,120	0.6389	46.78	44.69	46.78	43.99	46.78	3,208	44.614	6.35%
1995-06-05	0	0.630	0.650	-	0.620	0.630	13,078,000	8,498,640	0.6498	43.99	45.39	-	43.29	43.99	187,294	45.376	10.53%
1995-06-01	0	0.570	-	-	-	-	18,822,000	10,352,100	0.5500	39.80	-	-	-	-	269,555	38.404	0.00%
1995-05-31	0	0.570	-	-	-	-	0	0	-	39.80	-	-	-	-	0	-	0.00%
1995-05-30	0	0.570	-	0.570	-	-	0	0	-	39.80	-	39.80	-	-	0	-	0.00%
1995-05-29	0	0.570	0.540	0.570	0.570	0.570	100,000	57,000	0.5700	39.80	37.71	39.80	39.80	39.80	1,432	39.801	-5.00%
1995-05-26	0	0.600	-	0.600	-	-	0	0	-	41.90	-	41.90	-	-	0	-	0.00%
1995-05-25	0	0.600	-	0.600	-	-	0	0	-	41.90	-	41.90	-	-	0	-	0.00%
1995-05-24	0	0.600	-	0.600	-	-	0	0	-	41.90	-	41.90	-	-	0	-	0.00%
1995-05-23	0	0.600	-	0.600	-	-	0	0	-	41.90	-	41.90	-	-	0	-	-1.64%
1995-05-22	0	0.610	-	0.610	-	-	0	0	-	42.59	-	42.59	-	-	0	-	-1.61%
1995-05-19	0	0.620	-	0.620	-	-	0	0	-	43.29	-	43.29	-	-	0	-	0.00%
1995-05-18	0	0.620	-	0.620	-	-	0	0	-	43.29	-	43.29	-	-	0	-	0.00%
1995-05-17	0	0.620	-	0.620	-	-	0	0	-	43.29	-	43.29	-	-	0	-	0.00%
1995-05-16	0	0.620	-	0.620	-	-	0	0	-	43.29	-	43.29	-	-	0	-	0.00%
1995-05-15	0	0.620	-	0.620	-	-	0	0	-	43.29	-	43.29	-	-	0	-	0.00%
1995-05-12	0	0.620	-	0.620	0.620	0.620	74,000	45,880	0.6200	43.29	-	43.29	43.29	43.29	1,060	43.292	0.00%
1995-05-11	0	0.620	0.620	-	0.620	0.620	200,000	124,000	0.6200	43.29	43.29	-	43.29	43.29	2,864	43.292	0.00%
1995-05-10	0	0.620	0.580	-	-	-	0	0	-	43.29	40.50	-	-	-	0	-	0.00%
1995-05-09	0	0.620	0.580	0.640	-	-	0	0	-	43.29	40.50	44.69	-	-	0	-	0.00%
1995-05-08	0	0.620	0.580	-	-	-	0	0	-	43.29	40.50	-	-	-	0	-	0.00%
1995-05-05	0	0.620	0.580	0.620	0.590	0.620	206,000	124,600	0.6049	43.29	40.50	43.29	41.20	43.29	2,950	42.235	3.33%
1995-05-04	0	0.600	0.560	-	-	-	0	0	-	41.90	39.10	-	-	-	0	-	0.00%
1995-05-03	0	0.600	0.560	-	-	-	0	0	-	41.90	39.10	-	-	-	0	-	0.00%
1995-05-02	0	0.600	0.560	-	-	-	0	0	-	41.90	39.10	-	-	-	0	-	0.00%
1995-05-01	0	0.600	0.560	-	-	-	0	0	-	41.90	39.10	-	-	-	0	-	0.00%
1995-04-28	0	0.600	0.560	-	-	-	0	0	-	41.90	39.10	-	-	-	0	-	0.00%
1995-04-27	0	0.600	0.600	-	0.600	0.660	40,000	25,200	0.6300	41.90	41.90	-	41.90	46.09	573	43.990	-4.76%
1995-04-26	0	0.630	0.600	0.660	-	-	0	0	-	43.99	41.90	46.09	-	-	0	-	0.00%
1995-04-25	0	0.630	0.650	-	0.580	0.630	228,000	136,840	0.6002	43.99	45.39	-	40.50	43.99	3,265	41.908	3.28%
1995-04-24	0	0.610	0.500	0.630	0.530	0.610	30,000	16,700	0.5567	42.59	34.91	43.99	37.01	42.59	430	38.870	7.02%
1995-04-21	0	0.570	0.530	-	0.570	0.570	32,000	18,240	0.5700	39.80	37.01	-	39.80	39.80	458	39.801	0.00%
1995-04-20	0	0.570	0.530	-	0.570	0.570	20,000	11,400	0.5700	39.80	37.01	-	39.80	39.80	286	39.801	7.55%
1995-04-19	0	0.530	0.530	-	0.530	0.530	178,000	94,340	0.5300	37.01	37.01	-	37.01	37.01	2,549	37.008	-3.64%
1995-04-18	0	0.550	0.510	0.560	0.550	0.570	210,000	118,200	0.5629	38.40	35.61	39.10	38.40	39.80	3,007	39.302	-12.70%
1995-04-13	0	0.630	0.600	0.640	0.630	0.660	50,000	32,400	0.6480	43.99	41.90	44.69	43.99	46.09	716	45.247	-10.00%
1995-04-12	0	0.700	-	0.700	-	-	0	0	-	48.88	-	48.88	-	-	0	-	0.00%
1995-04-11	0	0.700	0.660	0.700	0.700	0.740	50,000	36,200	0.7240	48.88	46.09	48.88	48.88	51.67	716	50.554	-7.89%
1995-04-10	0	0.760	-	0.800	0.760	0.760	20,000	15,200	0.7600	53.07	-	55.86	53.07	53.07	286	53.068	-6.17%
1995-04-07	0	0.810	-	-	-	-	0	0	-	56.56	-	-	-	-	0	-	0.00%
1995-04-06	0	0.810	-	-	-	-	0	0	-	56.56	-	-	-	-	0	-	0.00%
1995-04-04	0	0.810	-	0.810	-	-	0	0	-	56.56	-	56.56	-	-	0	-	0.00%
1995-04-03	0	0.810	-	-	-	-	0	0	-	56.56	-	-	-	-	0	-	0.00%
1995-03-31	0	0.810	-	0.810	-	-	0	0	-	56.56	-	56.56	-	-	0	-	0.00%
1995-03-30	0	0.810	-	0.810	0.810	0.810	2,000	1,620	0.8100	56.56	-	56.56	56.56	56.56	29	56.559	0.00%
1995-03-29	0	0.810	-	0.810	-	-	0	0	-	56.56	-	56.56	-	-	0	-	0.00%
1995-03-28	0	0.810	-	0.810	-	-	0	0	-	56.56	-	56.56	-	-	0	-	0.00%
1995-03-27	0	0.810	-	0.830	-	-	0	0	-	56.56	-	57.96	-	-	0	-	0.00%
1995-03-24	0	0.810	0.810	-	-	-	0	0	-	56.56	56.56	-	-	-	0	-	10.96%
1995-03-23	0	0.730	-	-	-	-	0	0	-	50.97	-	-	-	-	0	-	0.00%
1995-03-22	0	0.730	-	0.730	-	-	0	0	-	50.97	-	50.97	-	-	0	-	0.00%
1995-03-21	0	0.730	-	0.730	-	-	0	0	-	50.97	-	50.97	-	-	0	-	0.00%
1995-03-20	0	0.730	-	0.740	-	-	0	0	-	50.97	-	51.67	-	-	0	-	0.00%
1995-03-17	0	0.730	-	0.730	-	-	0	0	-	50.97	-	50.97	-	-	0	-	0.00%
1995-03-16	0	0.730	-	0.730	-	-	0	0	-	50.97	-	50.97	-	-	0	-	-1.35%
1995-03-15	0	0.740	0.730	0.740	-	-	0	0	-	51.67	50.97	51.67	-	-	0	-	-1.33%
1995-03-14	0	0.750	-	0.750	-	-	0	0	-	52.37	-	52.37	-	-	0	-	0.00%
1995-03-13	0	0.750	-	0.750	-	-	0	0	-	52.37	-	52.37	-	-	0	-	0.00%
1995-03-10	0	0.750	-	0.750	-	-	0	0	-	52.37	-	52.37	-	-	0	-	0.00%
1995-03-09	0	0.750	-	0.750	-	-	0	0	-	52.37	-	52.37	-	-	0	-	0.00%
1995-03-08	0	0.750	-	0.750	-	-	0	0	-	52.37	-	52.37	-	-	0	-	-2.60%
1995-03-07	0	0.770	-	0.770	-	-	0	0	-	53.77	-	53.77	-	-	0	-	0.00%
1995-03-06	0	0.770	-	0.770	-	-	0	0	-	53.77	-	53.77	-	-	0	-	0.00%
1995-03-03	0	0.770	-	0.770	0.760	0.770	106,000	80,720	0.7615	53.77	-	53.77	53.07	53.77	1,518	53.173	1.32%
1995-03-02	0	0.760	-	0.760	-	-	0	0	-	53.07	-	53.07	-	-	0	-	-1.30%
1995-03-01	0	0.770	-	0.770	-	-	0	0	-	53.77	-	53.77	-	-	0	-	0.00%
1995-02-28	0	0.770	-	0.770	-	-	0	0	-	53.77	-	53.77	-	-	0	-	0.00%
1995-02-27	0	0.770	-	-	-	-	0	0	-	53.77	-	-	-	-	0	-	0.00%
1995-02-24	0	0.770	-	0.770	-	-	0	0	-	53.77	-	53.77	-	-	0	-	0.00%
1995-02-23	0	0.770	-	-	-	-	0	0	-	53.77	-	-	-	-	0	-	0.00%
1995-02-22	0	0.770	-	0.770	-	-	0	0	-	53.77	-	53.77	-	-	0	-	-2.53%
1995-02-21	0	0.790	-	0.790	-	-	0	0	-	55.16	-	55.16	-	-	0	-	0.00%
1995-02-20	0	0.790	-	0.790	0.790	0.790	40,000	31,600	0.7900	55.16	-	55.16	55.16	55.16	573	55.163	-1.25%
1995-02-17	0	0.800	-	0.800	-	-	0	0	-	55.86	-	55.86	-	-	0	-	0.00%
1995-02-16	0	0.800	-	0.840	-	-	0	0	-	55.86	-	58.65	-	-	0	-	0.00%
1995-02-15	0	0.800	-	-	0.840	0.840	20,000	16,800	0.8400	55.86	-	-	58.65	58.65	286	58.654	0.00%
1995-02-14	0	0.800	-	0.800	-	-	0	0	-	55.86	-	55.86	-	-	0	-	0.00%
1995-02-13	0	0.800	-	0.800	-	-	0	0	-	55.86	-	55.86	-	-	0	-	-2.44%
1995-02-10	0	0.820	-	0.820	-	-	0	0	-	57.26	-	57.26	-	-	0	-	0.00%
1995-02-09	0	0.820	-	0.820	-	-	0	0	-	57.26	-	57.26	-	-	0	-	0.00%
1995-02-08	0	0.820	-	0.820	-	-	0	0	-	57.26	-	57.26	-	-	0	-	0.00%
1995-02-07	0	0.820	-	0.820	-	-	0	0	-	57.26	-	57.26	-	-	0	-	0.00%
1995-02-06	0	0.820	-	0.820	-	-	0	0	-	57.26	-	57.26	-	-	0	-	0.00%
1995-02-03	0	0.820	-	0.820	0.820	0.820	60,000	49,200	0.8200	57.26	-	57.26	57.26	57.26	859	57.257	0.00%
1995-01-30	0	0.820	-	0.820	-	-	0	0	-	57.26	-	57.26	-	-	0	-	0.00%
1995-01-27	0	0.820	-	-	0.820	0.820	64,000	52,480	0.8200	57.26	-	-	57.26	57.26	917	57.257	0.00%
1995-01-26	0	0.820	-	-	-	-	0	0	-	57.26	-	-	-	-	0	-	0.00%
1995-01-25	0	0.820	-	0.820	-	-	0	0	-	57.26	-	57.26	-	-	0	-	0.00%
1995-01-24	0	0.820	-	0.820	-	-	0	0	-	57.26	-	57.26	-	-	0	-	0.00%
1995-01-23	0	0.820	-	0.820	-	-	0	0	-	57.26	-	57.26	-	-	0	-	0.00%
1995-01-20	0	0.820	-	0.820	-	-	0	0	-	57.26	-	57.26	-	-	0	-	0.00%
1995-01-19	0	0.820	-	-	-	-	0	0	-	57.26	-	-	-	-	0	-	0.00%
1995-01-18	0	0.820	-	-	-	-	0	0	-	57.26	-	-	-	-	0	-	0.00%
1995-01-17	0	0.820	-	0.820	-	-	0	0	-	57.26	-	57.26	-	-	0	-	-1.20%
1995-01-16	0	0.830	-	0.840	-	-	0	0	-	57.96	-	58.65	-	-	0	-	0.00%
1995-01-13	0	0.830	-	-	-	-	0	0	-	57.96	-	-	-	-	0	-	0.00%
1995-01-12	0	0.830	-	0.830	-	-	0	0	-	57.96	-	57.96	-	-	0	-	0.00%
1995-01-11	0	0.830	-	0.850	-	-	0	0	-	57.96	-	59.35	-	-	0	-	0.00%
1995-01-10	0	0.830	-	-	-	-	0	0	-	57.96	-	-	-	-	0	-	0.00%
1995-01-09	0	0.830	-	0.830	-	-	0	0	-	57.96	-	57.96	-	-	0	-	0.00%
1995-01-06	0	0.830	-	0.850	-	-	0	0	-	57.96	-	59.35	-	-	0	-	0.00%
1995-01-05	0	0.830	-	0.850	0.850	0.850	50,000	42,500	0.8500	57.96	-	59.35	59.35	59.35	716	59.352	-0.00%
1995-01-04	0	0.850	-	-	-	-	0	0	-	57.96	-	-	-	-	0	-	0.00%
1995-01-03	0	0.850	-	-	-	-	0	0	-	57.96	-	-	-	-	0	-	0.00%
1994-12-30	0	0.850	-	0.850	-	-	0	0	-	57.96	-	57.96	-	-	0	-	0.00%
1994-12-29	0	0.850	-	0.850	-	-	0	0	-	57.96	-	57.96	-	-	0	-	0.00%
1994-12-28	0	0.850	-	0.850	-	-	0	0	-	57.96	-	57.96	-	-	0	-	0.00%
1994-12-23	0	0.850	-	0.850	0.850	0.850	368,000	312,800	0.8500	57.96	-	57.96	57.96	57.96	5,397	57.956	0.00%
1994-12-22	0	0.850	-	0.850	0.870	0.930	176,000	151,260	0.8594	57.96	-	57.96	59.32	63.41	2,581	58.599	0.00%
1994-12-21	0	0.850	-	0.850	-	-	0	0	-	57.96	-	57.96	-	-	0	-	0.00%
1994-12-20	0	0.850	-	0.850	-	-	0	0	-	57.96	-	57.96	-	-	0	-	-5.56%
1994-12-19	0	0.900	-	0.900	-	-	0	0	-	61.36	-	61.36	-	-	0	-	0.00%
1994-12-16	0	0.900	-	0.900	-	-	0	0	-	61.36	-	61.36	-	-	0	-	0.00%
1994-12-15	0	0.900	-	0.900	-	-	0	0	-	61.36	-	61.36	-	-	0	-	0.00%
1994-12-14	0	0.900	-	0.950	-	-	0	0	-	61.36	-	64.77	-	-	0	-	0.00%
1994-12-13	0	0.900	-	0.950	0.900	0.920	200,000	182,000	0.9100	61.36	-	64.77	61.36	62.73	2,933	62.047	-4.26%
1994-12-12	0	0.940	-	0.940	-	-	0	0	-	64.09	-	64.09	-	-	0	-	-1.05%
1994-12-09	0	0.950	-	-	-	-	0	0	-	64.77	-	-	-	-	0	-	0.00%
1994-12-08	0	0.950	-	0.950	-	-	0	0	-	64.77	-	64.77	-	-	0	-	0.00%
1994-12-07	0	0.950	-	0.950	-	-	0	0	-	64.77	-	64.77	-	-	0	-	0.00%
1994-12-06	0	0.950	-	0.950	-	-	20,000	18,800	0.9400	64.77	-	64.77	-	-	293	64.092	0.00%
1994-12-05	0	0.950	-	1.000	-	-	0	0	-	64.77	-	68.18	-	-	0	-	0.00%
1994-12-02	0	0.950	-	0.950	-	-	0	0	-	64.77	-	64.77	-	-	0	-	0.00%
1994-12-01	0	0.950	-	-	-	-	0	0	-	64.77	-	-	-	-	0	-	0.00%
1994-11-30	0	0.950	-	0.950	-	-	0	0	-	64.77	-	64.77	-	-	0	-	0.00%
1994-11-29	0	0.950	-	0.950	-	-	0	0	-	64.77	-	64.77	-	-	0	-	0.00%
1994-11-28	0	0.950	-	0.950	-	-	0	0	-	64.77	-	64.77	-	-	0	-	0.00%
1994-11-25	0	0.950	-	0.950	0.950	0.950	2,000	1,900	0.9500	64.77	-	64.77	64.77	64.77	29	64.774	3.26%
1994-11-24	0	0.920	0.920	0.930	-	-	0	0	-	62.73	62.73	63.41	-	-	0	-	0.00%
1994-11-23	0	0.920	-	-	-	-	0	0	-	62.73	-	-	-	-	0	-	0.00%
1994-11-22	0	0.920	-	-	-	-	0	0	-	62.73	-	-	-	-	0	-	0.00%
1994-11-21	0	0.920	-	-	-	-	0	0	-	62.73	-	-	-	-	0	-	0.00%
1994-11-18	0	0.920	-	0.920	-	-	0	0	-	62.73	-	62.73	-	-	0	-	-2.13%
1994-11-17	0	0.940	-	0.940	-	-	0	0	-	64.09	-	64.09	-	-	0	-	0.00%
1994-11-16	0	0.940	-	0.940	-	-	0	0	-	64.09	-	64.09	-	-	0	-	0.00%
1994-11-15	0	0.940	-	0.940	-	-	0	0	-	64.09	-	64.09	-	-	0	-	-1.05%
1994-11-14	0	0.950	-	0.950	-	-	0	0	-	64.77	-	64.77	-	-	0	-	0.00%
1994-11-11	0	0.950	-	0.950	-	-	100,000	93,000	0.9300	64.77	-	64.77	-	-	1,467	63.410	0.00%
1994-11-10	0	0.950	-	0.950	-	-	0	0	-	64.77	-	64.77	-	-	0	-	0.00%
1994-11-09	0	0.950	-	0.950	-	-	0	0	-	64.77	-	64.77	-	-	0	-	0.00%
1994-11-08	0	0.950	0.950	-	0.950	0.950	144,000	136,800	0.9500	64.77	64.77	-	64.77	64.77	2,112	64.774	0.00%
1994-11-07	0	0.950	-	0.950	-	-	0	0	-	64.77	-	64.77	-	-	0	-	0.00%
1994-11-04	0	0.950	-	0.950	-	-	0	0	-	64.77	-	64.77	-	-	0	-	0.00%
1994-11-03	0	0.950	-	0.950	-	-	0	0	-	64.77	-	64.77	-	-	0	-	0.00%
1994-11-02	0	0.950	-	-	-	-	0	0	-	64.77	-	-	-	-	0	-	0.00%
1994-11-01	0	0.950	-	-	-	-	0	0	-	64.77	-	-	-	-	0	-	0.00%
1994-10-31	0	0.950	-	1.000	-	-	0	0	-	64.77	-	68.18	-	-	0	-	0.00%
1994-10-28	0	0.950	-	0.950	-	-	0	0	-	64.77	-	64.77	-	-	0	-	0.00%
1994-10-27	0	0.950	-	0.950	-	-	0	0	-	64.77	-	64.77	-	-	0	-	-4.04%
1994-10-26	0	0.990	-	1.000	-	-	0	0	-	67.50	-	68.18	-	-	0	-	0.00%
1994-10-25	0	0.990	-	-	-	-	0	0	-	67.50	-	-	-	-	0	-	0.00%
1994-10-24	0	0.990	-	0.990	-	-	0	0	-	67.50	-	67.50	-	-	0	-	-1.00%
1994-10-21	0	1.000	-	1.000	-	-	0	0	-	68.18	-	68.18	-	-	0	-	0.00%
1994-10-20	0	1.000	-	1.000	-	-	0	0	-	68.18	-	68.18	-	-	0	-	0.00%
1994-10-19	0	1.000	-	1.000	-	-	0	0	-	68.18	-	68.18	-	-	0	-	0.00%
1994-10-18	0	1.000	-	1.000	1.000	1.000	30,000	30,000	1.0000	68.18	-	68.18	68.18	68.18	440	68.183	-0.99%
1994-10-17	0	1.010	-	-	-	-	0	0	-	68.87	-	-	-	-	0	-	0.00%
1994-10-14	0	1.010	1.000	1.010	1.000	1.010	60,000	60,200	1.0033	68.87	68.18	68.87	68.18	68.87	880	68.410	1.00%
1994-10-12	0	1.000	-	1.020	-	-	0	0	-	68.18	-	69.55	-	-	0	-	0.00%
1994-10-11	0	1.000	-	1.000	-	-	0	0	-	68.18	-	68.18	-	-	0	-	-1.96%
1994-10-10	0	1.020	-	1.020	-	-	0	0	-	69.55	-	69.55	-	-	0	-	0.00%
1994-10-07	0	1.020	-	-	1.020	1.020	50,000	51,000	1.0200	69.55	-	-	69.55	69.55	733	69.547	0.00%
1994-10-06	0	1.020	-	1.020	-	-	0	0	-	69.55	-	69.55	-	-	0	-	0.00%
1994-10-05	0	1.020	-	-	-	-	0	0	-	69.55	-	-	-	-	0	-	0.00%
1994-10-04	0	1.020	-	-	-	-	0	0	-	69.55	-	-	-	-	0	-	0.00%
1994-10-03	0	1.020	-	-	-	-	0	0	-	69.55	-	-	-	-	0	-	0.00%
1994-09-30	0	1.020	1.060	-	1.020	1.060	30,000	31,400	1.0467	69.55	72.27	-	69.55	72.27	440	71.365	-1.92%
1994-09-29	0	1.040	1.030	-	1.000	1.040	40,000	40,800	1.0200	70.91	70.23	-	68.18	70.91	587	69.547	0.00%
1994-09-28	0	1.040	-	1.040	-	-	0	0	-	70.91	-	70.91	-	-	0	-	-1.89%
1994-09-27	0	1.060	-	-	-	-	0	0	-	72.27	-	-	-	-	0	-	0.00%
1994-09-26	0	1.060	-	1.060	-	-	0	0	-	72.27	-	72.27	-	-	0	-	0.00%
1994-09-23	0	1.060	1.070	-	-	-	0	0	-	72.27	72.96	-	-	-	0	-	0.00%
1994-09-22	0	1.060	-	-	-	-	0	0	-	72.27	-	-	-	-	0	-	0.00%
1994-09-20	0	1.060	-	-	-	-	0	0	-	72.27	-	-	-	-	0	-	0.00%
1994-09-19	0	1.060	-	-	-	-	0	0	-	72.27	-	-	-	-	0	-	0.00%
1994-09-16	0	1.060	-	-	-	-	0	0	-	72.27	-	-	-	-	0	-	0.00%
1994-09-15	0	1.060	-	-	-	-	0	0	-	72.27	-	-	-	-	0	-	0.00%
1994-09-14	0	1.060	-	-	-	-	0	0	-	72.27	-	-	-	-	0	-	0.00%
1994-09-13	0	1.060	-	-	-	-	0	0	-	72.27	-	-	-	-	0	-	0.00%
1994-09-12	0	1.060	-	-	-	-	0	0	-	72.27	-	-	-	-	0	-	0.00%
1994-09-09	0	1.060	-	-	-	-	0	0	-	72.27	-	-	-	-	0	-	0.00%
1994-09-08	0	1.060	-	1.060	-	-	0	0	-	72.27	-	72.27	-	-	0	-	0.00%
1994-09-07	0	1.060	-	1.080	-	-	0	0	-	72.27	-	73.64	-	-	0	-	0.00%
1994-09-06	0	1.060	-	1.080	-	-	0	0	-	72.27	-	73.64	-	-	0	-	0.00%
1994-09-05	0	1.060	-	1.060	1.060	1.060	30,000	31,800	1.0600	72.27	-	72.27	72.27	72.27	440	72.274	-3.64%
1994-09-02	0	1.100	-	-	-	-	0	0	-	75.00	-	-	-	-	0	-	0.00%
1994-09-01	0	1.100	-	-	1.100	1.100	20,000	22,000	1.1000	75.00	-	-	75.00	75.00	293	75.002	0.00%
1994-08-31	0	1.100	-	1.100	-	-	0	0	-	75.00	-	75.00	-	-	0	-	0.00%
1994-08-30	0	1.100	-	1.110	1.100	1.150	172,000	193,720	1.1263	75.00	-	75.68	75.00	78.41	2,523	76.793	-2.65%
1994-08-26	0	1.130	1.130	-	-	-	0	0	-	77.05	77.05	-	-	-	0	-	0.89%
1994-08-25	0	1.120	1.150	-	-	-	0	0	-	76.37	78.41	-	-	-	0	-	0.00%
1994-08-24	0	1.170	-	-	-	-	0	0	-	76.37	-	-	-	-	0	-	0.00%
1994-08-23	0	1.170	-	-	-	-	0	0	-	76.37	-	-	-	-	0	-	0.00%
1994-08-22	0	1.170	-	-	-	-	0	0	-	76.37	-	-	-	-	0	-	0.00%
1994-08-19	0	1.170	-	-	-	-	0	0	-	76.37	-	-	-	-	0	-	0.00%
1994-08-18	0	1.170	-	-	-	-	0	0	-	76.37	-	-	-	-	0	-	0.00%
1994-08-17	0	1.170	-	1.170	-	-	0	0	-	76.37	-	76.37	-	-	0	-	0.00%
1994-08-16	0	1.170	-	-	-	-	0	0	-	76.37	-	-	-	-	0	-	0.00%
1994-08-15	0	1.170	-	-	-	-	0	0	-	76.37	-	-	-	-	0	-	0.00%
1994-08-12	0	1.170	-	1.170	-	-	0	0	-	76.37	-	76.37	-	-	0	-	0.00%
1994-08-11	0	1.170	-	1.170	1.190	1.190	10,000	11,900	1.1900	76.37	-	76.37	77.67	77.67	153	77.671	-1.68%
1994-08-10	0	1.190	-	1.190	-	-	0	0	-	77.67	-	77.67	-	-	0	-	-0.83%
1994-08-09	0	1.200	-	1.250	1.190	1.240	80,000	96,600	1.2075	78.32	-	81.59	77.67	80.93	1,226	78.813	0.42%
1994-08-08	0	1.195	-	1.200	1.150	1.230	244,000	291,370	1.1941	78.00	-	78.32	75.06	80.28	3,738	77.941	0.42%
1994-08-05	0	1.190	1.180	1.220	1.190	1.260	420,800	509,720	1.2113	77.67	77.02	79.63	77.67	82.24	6,447	79.062	2.59%
1994-08-04	0	1.160	1.130	1.170	1.090	1.160	260,000	292,900	1.1265	75.71	73.75	76.37	71.14	75.71	3,983	73.528	8.41%
1994-08-03	0	1.070	1.075	-	-	-	0	0	-	69.84	70.16	-	-	-	0	-	3.88%
1994-08-02	0	1.030	1.010	-	1.030	1.030	30,000	30,900	1.0300	67.23	65.92	-	67.23	67.23	460	67.227	0.00%
1994-08-01	0	1.030	1.030	1.040	-	-	0	0	-	67.23	67.23	67.88	-	-	0	-	0.98%
1994-07-29	0	1.020	1.020	-	-	-	0	0	-	66.57	66.57	-	-	-	0	-	0.00%
1994-07-28	0	1.020	1.020	-	0.980	1.020	880,000	847,400	0.9630	66.57	66.57	-	63.96	66.57	13,483	62.851	4.08%
1994-07-27	0	0.980	-	0.980	0.960	1.060	320,000	313,550	0.9798	63.96	-	63.96	62.66	69.19	4,903	63.954	-9.26%
1994-07-26	0	1.080	-	1.080	-	-	0	0	-	70.49	-	70.49	-	-	0	-	-0.92%
1994-07-25	0	1.090	1.070	1.090	-	-	0	0	-	71.14	69.84	71.14	-	-	0	-	-1.80%
1994-07-22	0	1.110	-	1.110	-	-	0	0	-	72.45	-	72.45	-	-	0	-	-3.48%
1994-07-21	0	1.150	-	1.150	-	-	0	0	-	75.06	-	75.06	-	-	0	-	-2.54%
1994-07-20	0	1.180	-	1.180	1.180	1.200	132,000	157,800	1.1955	77.02	-	77.02	77.02	78.32	2,022	78.027	-1.67%
1994-07-19	0	1.200	-	1.200	-	-	0	0	-	78.32	-	78.32	-	-	0	-	-0.83%
1994-07-18	0	1.210	1.200	1.210	-	-	0	0	-	78.98	78.32	78.98	-	-	0	-	-0.82%
1994-07-15	0	1.220	1.240	-	1.180	1.200	142,000	169,480	1.1935	79.63	80.93	-	77.02	78.32	2,176	77.900	1.67%
1994-07-14	0	1.200	-	1.200	-	-	0	0	-	78.32	-	78.32	-	-	0	-	-7.69%
1994-07-13	0	1.300	-	1.300	1.300	1.410	10,000	13,340	1.3340	84.85	-	84.85	84.85	92.03	153	87.069	-7.14%
1994-07-12	0	1.400	-	1.400	-	-	0	0	-	91.38	-	91.38	-	-	0	-	0.00%
1994-07-11	0	1.400	-	1.420	-	-	0	0	-	91.38	-	92.68	-	-	0	-	0.00%
1994-07-08	0	1.400	-	-	-	-	0	0	-	91.38	-	-	-	-	0	-	0.00%
1994-07-07	0	1.400	-	1.400	-	-	0	0	-	91.38	-	91.38	-	-	0	-	-1.41%
1994-07-06	0	1.420	-	1.420	-	-	0	0	-	92.68	-	92.68	-	-	0	-	-0.70%
1994-07-05	0	1.430	-	1.430	-	-	0	0	-	93.34	-	93.34	-	-	0	-	0.00%
1994-07-04	0	1.430	-	-	-	-	0	0	-	93.34	-	-	-	-	0	-	0.00%
1994-07-01	0	1.430	-	1.430	-	-	0	0	-	93.34	-	93.34	-	-	0	-	0.00%
1994-06-30	0	1.430	-	-	-	-	0	0	-	93.34	-	-	-	-	0	-	0.00%
1994-06-29	0	1.430	-	1.430	-	-	0	0	-	93.34	-	93.34	-	-	0	-	-0.69%
1994-06-28	0	1.440	-	1.440	-	-	0	0	-	93.99	-	93.99	-	-	0	-	0.00%
1994-06-27	0	1.440	-	1.440	-	-	0	0	-	93.99	-	93.99	-	-	0	-	0.00%
1994-06-24	0	1.440	1.440	-	-	-	0	0	-	93.99	93.99	-	-	-	0	-	2.86%
1994-06-23	0	1.400	-	-	-	-	0	0	-	91.38	-	-	-	-	0	-	0.00%
1994-06-22	0	1.400	-	-	-	-	0	0	-	91.38	-	-	-	-	0	-	0.00%
1994-06-21	0	1.400	-	-	-	-	0	0	-	91.38	-	-	-	-	0	-	0.00%
1994-06-20	0	1.400	-	-	-	-	0	0	-	91.38	-	-	-	-	0	-	0.00%
1994-06-17	0	1.400	-	-	-	-	1,000	1,340	1.3400	91.38	-	-	-	-	15	87.461	0.00%
1994-06-16	0	1.400	-	-	1.400	1.400	100,000	140,000	1.4000	91.38	-	-	91.38	91.38	1,532	91.377	0.00%
1994-06-15	0	1.400	1.360	-	-	-	0	0	-	91.38	88.77	-	-	-	0	-	0.00%
1994-06-10	0	1.400	1.400	1.430	1.400	1.400	40,000	56,000	1.4000	91.38	91.38	93.34	91.38	91.38	613	91.377	-1.41%
1994-06-09	0	1.420	-	1.440	-	-	0	0	-	92.68	-	93.99	-	-	0	-	0.00%
1994-06-08	0	1.420	-	1.440	-	-	0	0	-	92.68	-	93.99	-	-	0	-	0.00%
1994-06-07	0	1.420	-	1.420	1.440	1.460	150,000	218,000	1.4533	92.68	-	92.68	93.99	95.29	2,298	94.858	-2.74%
1994-06-06	0	1.460	1.280	1.460	-	-	0	0	-	95.29	83.54	95.29	-	-	0	-	-2.67%
1994-06-03	0	1.500	-	1.500	-	-	0	0	-	97.90	-	97.90	-	-	0	-	0.00%
1994-06-02	0	1.500	-	1.500	-	-	0	0	-	97.90	-	97.90	-	-	0	-	0.00%
1994-06-01	0	1.500	-	1.500	-	-	0	0	-	97.90	-	97.90	-	-	0	-	0.00%
1994-05-31	0	1.500	-	1.500	1.500	1.500	20,000	30,000	1.5000	97.90	-	97.90	97.90	97.90	306	97.904	0.00%
1994-05-30	0	1.500	-	1.500	-	-	0	0	-	97.90	-	97.90	-	-	0	-	0.00%
1994-05-27	0	1.500	1.460	1.500	1.500	1.550	100,000	151,500	1.5150	97.90	95.29	97.90	97.90	101.2	1,532	98.883	-6.83%
1994-05-26	0	1.610	1.600	1.610	1.550	1.610	52,000	81,800	1.5731	105.1	104.4	105.1	101.2	105.1	797	102.67	-5.85%
1994-05-25	0	1.710	-	1.710	-	-	0	0	-	111.6	-	111.6	-	-	0	-	-1.16%
1994-05-24	0	1.730	-	1.730	1.730	1.730	10,000	17,300	1.7300	112.9	-	112.9	112.9	112.9	153	112.92	-1.14%
1994-05-23	0	1.750	1.750	-	-	-	0	0	-	114.2	114.2	-	-	-	0	-	4.79%
1994-05-20	0	1.670	1.500	1.670	1.580	1.670	20,000	32,500	1.6250	109.0	97.90	109.0	103.1	109.0	306	106.06	0.00%
1994-05-19	0	1.670	-	1.670	1.800	1.800	2,000	3,600	1.8000	109.0	-	109.0	117.5	117.5	31	117.48	-0.60%
1994-05-18	0	1.680	-	1.680	-	-	0	0	-	109.7	-	109.7	-	-	0	-	-6.15%
1994-05-17	0	1.790	-	1.790	-	-	0	0	-	116.8	-	116.8	-	-	0	-	0.00%
1994-05-16	0	1.790	-	1.790	-	-	0	0	-	116.8	-	116.8	-	-	0	-	-0.56%
1994-05-13	0	1.800	-	1.820	-	-	0	0	-	117.5	-	118.8	-	-	0	-	0.00%
1994-05-12	0	1.800	-	1.820	-	-	0	0	-	117.5	-	118.8	-	-	0	-	0.00%
1994-05-11	0	1.800	-	1.800	1.800	1.900	2,013,000	3,819,040	1.8972	117.5	-	117.5	117.5	124.0	30,841	123.83	-4.76%
1994-05-10	0	1.890	-	1.890	-	-	0	0	-	123.4	-	123.4	-	-	0	-	-0.53%
1994-05-09	0	1.900	-	-	-	-	0	0	-	124.0	-	-	-	-	0	-	0.00%
1994-05-06	0	1.900	-	1.900	-	-	0	0	-	124.0	-	124.0	-	-	0	-	0.00%
1994-05-05	0	1.900	-	1.900	-	-	0	0	-	124.0	-	124.0	-	-	0	-	0.00%
1994-05-04	0	1.900	-	1.900	1.900	1.900	1,200,000	2,280,000	1.9000	124.0	-	124.0	124.0	124.0	18,385	124.01	0.00%
1994-05-03	0	1.900	-	1.900	-	-	0	0	-	124.0	-	124.0	-	-	0	-	0.00%
1994-05-02	0	1.900	-	-	-	-	948,000	1,801,200	1.9000	124.0	-	-	-	-	14,524	124.01	0.00%
1994-04-29	0	1.900	-	-	-	-	0	0	-	124.0	-	-	-	-	0	-	0.00%
1994-04-28	0	1.900	-	-	-	-	0	0	-	124.0	-	-	-	-	0	-	0.00%
1994-04-27	0	1.900	-	-	-	-	0	0	-	124.0	-	-	-	-	0	-	0.00%
1994-04-26	0	1.900	-	-	-	-	0	0	-	124.0	-	-	-	-	0	-	0.00%
1994-04-25	0	1.900	-	1.900	-	-	2,000	3,800	1.9000	124.0	-	124.0	-	-	31	124.01	0.00%
1994-04-22	0	1.900	-	1.920	1.900	1.900	2,000	3,800	1.9000	124.0	-	125.3	124.0	124.0	31	124.01	-2.56%
1994-04-21	0	1.950	-	1.950	-	-	0	0	-	127.3	-	127.3	-	-	0	-	-2.50%
1994-04-20	0	2.000	-	2.125	-	-	0	0	-	130.5	-	138.7	-	-	0	-	0.00%
1994-04-19	0	2.000	-	2.000	-	-	0	0	-	130.5	-	130.5	-	-	0	-	0.00%
1994-04-18	0	2.000	-	2.000	-	-	0	0	-	130.5	-	130.5	-	-	0	-	0.00%
1994-04-15	0	2.000	-	2.050	-	-	0	0	-	130.5	-	133.8	-	-	0	-	0.00%
1994-04-14	0	2.000	-	2.025	1.960	2.000	28,000	55,520	1.9829	130.5	-	132.2	127.9	130.5	429	129.42	4.17%
1994-04-13	0	1.920	-	-	-	-	0	0	-	125.3	-	-	-	-	0	-	0.00%
1994-04-12	0	1.920	-	1.960	1.920	1.920	30,000	57,600	1.9200	125.3	-	127.9	125.3	125.3	460	125.32	0.00%
1994-04-11	0	1.920	-	1.920	-	-	0	0	-	125.3	-	125.3	-	-	0	-	0.00%
1994-04-08	0	1.920	-	-	-	-	0	0	-	125.3	-	-	-	-	0	-	0.00%
1994-04-07	0	1.920	-	-	-	-	0	0	-	125.3	-	-	-	-	0	-	0.00%
1994-04-06	0	1.920	-	-	-	-	0	0	-	125.3	-	-	-	-	0	-	0.00%
1994-03-31	0	1.920	-	1.920	-	-	0	0	-	125.3	-	125.3	-	-	0	-	-1.03%
1994-03-30	0	1.940	-	1.940	-	-	2,000	3,500	1.7500	126.6	-	126.6	-	-	31	114.22	0.00%
1994-03-29	0	1.940	-	1.940	-	-	0	0	-	126.6	-	126.6	-	-	0	-	-0.51%
1994-03-28	0	1.950	-	1.950	-	-	0	0	-	127.3	-	127.3	-	-	0	-	0.00%
1994-03-25	0	1.950	-	-	-	-	0	0	-	127.3	-	-	-	-	0	-	0.00%
1994-03-24	0	1.950	-	1.950	-	-	0	0	-	127.3	-	127.3	-	-	0	-	0.00%
1994-03-23	0	1.950	-	1.980	1.950	1.980	32,000	62,760	1.9613	127.3	-	129.2	127.3	129.2	490	128.01	-1.52%
1994-03-22	0	1.980	-	1.980	-	-	0	0	-	129.2	-	129.2	-	-	0	-	0.00%
1994-03-21	0	1.980	-	-	-	-	0	0	-	129.2	-	-	-	-	0	-	0.00%
1994-03-18	0	1.980	-	2.000	-	-	0	0	-	129.2	-	130.5	-	-	0	-	0.00%
1994-03-17	0	1.980	-	1.980	-	-	0	0	-	129.2	-	129.2	-	-	0	-	0.00%
1994-03-16	0	1.980	-	1.980	1.980	1.980	470,000	930,600	1.9800	129.2	-	129.2	129.2	129.2	7,201	129.23	0.00%
1994-03-15	0	1.980	-	1.980	-	-	0	0	-	129.2	-	129.2	-	-	0	-	-1.00%
1994-03-14	0	2.000	-	2.025	1.980	2.000	110,000	219,400	1.9945	130.5	-	132.2	129.2	130.5	1,685	130.18	0.00%
1994-03-11	0	2.000	-	2.000	-	-	0	0	-	130.5	-	130.5	-	-	0	-	0.00%
1994-03-10	0	2.000	-	2.025	-	-	0	0	-	130.5	-	132.2	-	-	0	-	0.00%
1994-03-09	0	2.000	-	2.000	-	-	0	0	-	130.5	-	130.5	-	-	0	-	-1.23%
1994-03-08	0	2.025	-	2.025	2.000	2.025	40,000	80,500	2.0125	132.2	-	132.2	130.5	132.2	613	131.35	1.25%
1994-03-07	0	2.000	2.000	-	2.000	2.000	20,000	40,000	2.0000	130.5	130.5	-	130.5	130.5	306	130.54	1.01%
1994-03-04	0	1.980	-	2.025	-	-	0	0	-	129.2	-	132.2	-	-	0	-	0.00%
1994-03-03	0	1.980	-	2.025	2.025	2.025	10,000	20,250	2.0250	129.2	-	132.2	132.2	132.2	153	132.17	0.00%
1994-03-02	0	1.980	-	1.980	1.980	1.980	100,000	198,000	1.9800	129.2	-	129.2	129.2	129.2	1,532	129.23	-2.22%
1994-03-01	0	2.025	-	2.025	-	-	0	0	-	132.2	-	132.2	-	-	0	-	0.00%
1994-02-28	0	2.025	-	2.025	-	-	0	0	-	132.2	-	132.2	-	-	0	-	0.00%
1994-02-25	0	2.025	-	-	-	-	0	0	-	132.2	-	-	-	-	0	-	0.00%
1994-02-24	0	2.025	-	-	-	-	0	0	-	132.2	-	-	-	-	0	-	0.00%
1994-02-23	0	2.025	-	2.050	2.000	2.025	50,000	100,750	2.0150	132.2	-	133.8	130.5	132.2	766	131.52	0.00%
1994-02-22	0	2.025	2.000	-	2.025	2.025	320,000	640,500	2.0016	132.2	130.5	-	132.2	132.2	4,903	130.64	-2.41%
1994-02-21	0	2.075	-	-	-	-	0	0	-	135.4	-	-	-	-	0	-	0.00%
1994-02-18	0	2.075	-	-	-	-	0	0	-	135.4	-	-	-	-	0	-	0.00%
1994-02-17	0	2.075	-	-	-	-	0	0	-	135.4	-	-	-	-	0	-	0.00%
1994-02-16	0	2.075	-	2.075	-	-	0	0	-	135.4	-	135.4	-	-	0	-	-1.19%
1994-02-15	0	2.100	2.100	-	2.050	2.100	90,000	186,000	2.0667	137.1	137.1	-	133.8	137.1	1,379	134.89	2.44%
1994-02-14	0	2.050	2.000	-	2.050	2.050	50,000	102,500	2.0500	133.8	130.5	-	133.8	133.8	766	133.80	4.59%
1994-02-09	0	1.960	-	-	-	-	0	0	-	127.9	-	-	-	-	0	-	0.00%
1994-02-08	0	1.960	1.960	2.000	1.960	2.000	38,000	74,560	1.9621	127.9	127.9	130.5	127.9	130.5	582	128.07	-2.00%
1994-02-07	0	2.000	2.000	-	1.950	2.000	38,000	75,300	1.9816	130.5	130.5	-	127.3	130.5	582	129.34	-2.44%
1994-02-04	0	2.050	2.000	2.050	-	-	0	0	-	133.8	130.5	133.8	-	-	0	-	0.00%
1994-02-03	0	2.050	-	-	-	-	0	0	-	133.8	-	-	-	-	0	-	0.00%
1994-02-02	0	2.050	2.050	2.100	2.050	2.050	70,000	143,500	2.0500	133.8	133.8	137.1	133.8	133.8	1,072	133.80	0.00%
1994-02-01	0	2.050	2.050	-	2.000	2.050	242,000	487,500	2.0145	133.8	133.8	-	130.5	133.8	3,708	131.48	-2.38%
1994-01-31	0	2.100	2.050	2.150	2.100	2.100	30,000	63,000	2.1000	137.1	133.8	140.3	137.1	137.1	460	137.07	0.00%
1994-01-28	0	2.100	2.125	-	2.100	2.125	72,000	151,250	2.1007	137.1	138.7	-	137.1	138.7	1,103	137.11	-3.45%
1994-01-27	0	2.175	-	2.250	-	-	0	0	-	142.0	-	146.9	-	-	0	-	0.00%
1994-01-26	0	2.175	-	2.250	-	-	0	0	-	142.0	-	146.9	-	-	0	-	0.00%
1994-01-25	0	2.175	2.125	2.175	2.150	2.200	608,000	1,309,700	2.1541	142.0	138.7	142.0	140.3	143.6	9,315	140.60	-1.14%
1994-01-24	0	2.200	2.125	2.200	2.200	2.200	22,000	48,400	2.2000	143.6	138.7	143.6	143.6	143.6	337	143.59	4.76%
1994-01-21	0	2.100	2.100	-	2.100	2.200	222,000	468,200	2.1090	137.1	137.1	-	137.1	143.6	3,401	137.65	0.00%
1994-01-20	0	2.100	2.050	2.100	2.100	2.100	50,000	105,000	2.1000	137.1	133.8	137.1	137.1	137.1	766	137.07	0.00%
1994-01-19	0	2.100	2.100	2.200	2.100	2.100	50,000	105,000	2.1000	137.1	137.1	143.6	137.1	137.1	766	137.07	0.00%
1994-01-18	0	2.100	2.100	2.300	2.100	2.200	80,000	172,500	2.1563	137.1	137.1	150.1	137.1	143.6	1,226	140.74	-4.55%
1994-01-17	0	2.200	-	2.300	-	-	0	0	-	143.6	-	150.1	-	-	0	-	0.00%
1994-01-14	0	2.200	-	-	2.200	2.200	30,000	66,000	2.2000	143.6	-	-	143.6	143.6	460	143.59	0.00%
1994-01-13	0	2.200	-	-	-	-	0	0	-	143.6	-	-	-	-	0	-	0.00%
1994-01-12	0	2.200	2.200	2.225	2.200	2.200	12,000	26,400	2.2000	143.6	143.6	145.2	143.6	143.6	184	143.59	-2.22%
1994-01-11	0	2.250	2.200	2.250	2.250	2.250	80,000	180,000	2.2500	146.9	143.6	146.9	146.9	146.9	1,226	146.86	-2.17%
1994-01-10	0	2.300	-	2.300	2.250	2.300	80,000	181,500	2.2688	150.1	-	150.1	146.9	150.1	1,226	148.08	0.00%
1994-01-07	0	2.300	2.275	2.300	2.300	2.300	70,000	161,000	2.3000	150.1	148.5	150.1	150.1	150.1	1,072	150.12	-2.75%
1994-01-06	0	2.365	-	2.400	-	-	0	0	-	154.4	-	156.6	-	-	0	-	-0.00%
1994-01-05	0	2.400	2.325	2.400	2.400	2.400	10,000	24,000	2.4000	154.4	149.5	154.4	154.4	154.4	155	154.36	0.00%
1994-01-04	0	2.400	2.400	2.425	2.400	2.425	154,000	371,850	2.4146	154.4	154.4	156.0	154.4	156.0	2,394	155.30	-1.03%
1994-01-03	0	2.425	2.475	-	2.350	2.500	2,010,000	5,005,250	2.4902	156.0	159.2	-	151.1	160.8	31,251	160.16

---

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

---