DINGYI GROUP INVESTMENT LIMITED: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	00508	1988-10-26			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-25	0	0.690	0.660	0.690	0.580	0.700	3,450,500	2,113,720	0.6126	0.690	0.660	0.690	0.580	0.700	3,450,500	0.6126	0.00%
2026-02-24	0	0.690	0.640	0.690	0.670	0.700	97,000	66,320	0.6837	0.690	0.640	0.690	0.670	0.700	97,000	0.6837	2.99%
2026-02-23	0	0.670	0.650	0.670	0.560	0.700	8,100,000	4,810,400	0.5939	0.670	0.650	0.670	0.560	0.700	8,100,000	0.5939	-1.47%
2026-02-20	0	0.680	0.670	0.680	0.680	0.700	15,000	10,350	0.6900	0.680	0.670	0.680	0.680	0.700	15,000	0.6900	0.00%
2026-02-16	0	0.680	0.670	0.680	0.650	0.700	30,000	20,250	0.6750	0.680	0.670	0.680	0.650	0.700	30,000	0.6750	4.62%
2026-02-13	0	0.650	0.640	0.670	0.640	0.700	443,000	288,600	0.6515	0.650	0.640	0.670	0.640	0.700	443,000	0.6515	-4.41%
2026-02-12	0	0.680	0.640	0.680	0.650	0.690	30,000	20,500	0.6833	0.680	0.640	0.680	0.650	0.690	30,000	0.6833	-1.45%
2026-02-11	0	0.690	0.660	0.690	0.670	0.720	397,000	270,430	0.6812	0.690	0.660	0.690	0.670	0.720	397,000	0.6812	1.47%
2026-02-10	0	0.680	0.680	0.700	0.680	0.710	133,500	91,575	0.6860	0.680	0.680	0.700	0.680	0.710	133,500	0.6860	-5.56%
2026-02-09	0	0.720	0.680	0.720	0.670	0.730	685,000	467,250	0.6821	0.720	0.680	0.720	0.670	0.730	685,000	0.6821	0.00%
2026-02-06	0	0.720	0.680	0.720	0.670	0.720	681,000	469,700	0.6897	0.720	0.680	0.720	0.670	0.720	681,000	0.6897	1.41%
2026-02-05	0	0.710	0.690	0.710	0.670	0.710	1,094,000	766,140	0.7003	0.710	0.690	0.710	0.670	0.710	1,094,000	0.7003	0.00%
2026-02-04	0	0.710	0.700	0.710	0.670	0.750	330,000	235,950	0.7150	0.710	0.700	0.710	0.670	0.750	330,000	0.7150	-2.74%
2026-02-03	0	0.730	0.700	0.730	0.670	0.740	615,000	425,800	0.6924	0.730	0.700	0.730	0.670	0.740	615,000	0.6924	7.35%
2026-02-02	0	0.680	0.660	0.690	0.630	0.700	520,000	338,550	0.6511	0.680	0.660	0.690	0.630	0.700	520,000	0.6511	-2.86%
2026-01-30	0	0.700	0.650	0.700	0.660	0.800	1,063,500	784,350	0.7375	0.700	0.650	0.700	0.660	0.800	1,063,500	0.7375	2.94%
2026-01-29	0	0.680	0.640	0.680	0.630	0.690	429,500	284,850	0.6632	0.680	0.640	0.680	0.630	0.690	429,500	0.6632	7.94%
2026-01-28	0	0.630	0.610	0.640	0.500	0.700	3,155,500	1,902,655	0.6030	0.630	0.610	0.640	0.500	0.700	3,155,500	0.6030	-10.00%
2026-01-27	0	0.700	0.680	0.700	0.690	0.790	6,795,040	4,943,296	0.7275	0.700	0.680	0.700	0.690	0.790	6,795,040	0.7275	0.00%
2026-01-26	0	0.700	0.700	0.730	0.570	0.730	3,980,500	2,557,175	0.6424	0.700	0.700	0.730	0.570	0.730	3,980,500	0.6424	25.00%
2026-01-23	0	0.560	0.560	0.570	0.550	0.570	1,680,000	944,000	0.5619	0.560	0.560	0.570	0.550	0.570	1,680,000	0.5619	5.66%
2026-01-22	0	0.530	0.520	0.530	0.495	0.550	2,205,500	1,148,060	0.5205	0.530	0.520	0.530	0.495	0.550	2,205,500	0.5205	6.00%
2026-01-21	0	0.500	0.480	0.500	0.450	0.500	1,004,000	481,725	0.4798	0.500	0.480	0.500	0.450	0.500	1,004,000	0.4798	3.09%
2026-01-20	0	0.485	0.470	0.485	0.465	0.495	1,560,000	754,225	0.4835	0.485	0.470	0.485	0.465	0.495	1,560,000	0.4835	2.11%
2026-01-19	0	0.475	0.440	0.475	0.390	0.485	3,383,000	1,551,825	0.4587	0.475	0.440	0.475	0.390	0.485	3,383,000	0.4587	21.79%
2026-01-16	0	0.390	0.380	0.390	0.370	0.390	581,000	224,575	0.3865	0.390	0.380	0.390	0.370	0.390	581,000	0.3865	2.63%
2026-01-15	0	0.380	0.380	0.385	0.375	0.385	120,000	45,800	0.3817	0.380	0.380	0.385	0.375	0.385	120,000	0.3817	-2.56%
2026-01-14	0	0.390	0.370	0.390	0.370	0.390	177,000	67,750	0.3828	0.390	0.370	0.390	0.370	0.390	177,000	0.3828	1.30%
2026-01-13	0	0.385	0.365	0.385	0.360	0.385	530,000	198,725	0.3750	0.385	0.365	0.385	0.360	0.385	530,000	0.3750	-1.28%
2026-01-12	0	0.390	0.375	0.390	0.380	0.390	110,000	42,000	0.3818	0.390	0.375	0.390	0.380	0.390	110,000	0.3818	0.00%
2026-01-09	0	0.390	0.375	0.390	0.370	0.400	357,500	136,550	0.3820	0.390	0.375	0.390	0.370	0.400	357,500	0.3820	5.41%
2026-01-08	0	0.370	0.370	0.385	0.370	0.390	360,000	134,550	0.3738	0.370	0.370	0.385	0.370	0.390	360,000	0.3738	-5.13%
2026-01-07	0	0.390	0.375	0.390	0.380	0.390	45,000	17,150	0.3811	0.390	0.375	0.390	0.380	0.390	45,000	0.3811	0.00%
2026-01-06	0	0.390	0.375	0.390	0.375	0.395	425,000	163,200	0.3840	0.390	0.375	0.390	0.375	0.395	425,000	0.3840	0.00%
2026-01-05	0	0.390	0.385	0.390	0.360	0.395	125,000	47,600	0.3808	0.390	0.385	0.390	0.360	0.395	125,000	0.3808	-1.27%
2026-01-02	0	0.395	0.385	0.395	0.390	0.395	15,000	5,875	0.3917	0.395	0.385	0.395	0.390	0.395	15,000	0.3917	2.60%
2025-12-31	0	0.385	0.380	0.385	0.385	0.385	5,000	1,925	0.3850	0.385	0.380	0.385	0.385	0.385	5,000	0.3850	-1.28%
2025-12-30	0	0.390	0.390	0.395	0.375	0.390	795,000	307,925	0.3873	0.390	0.390	0.395	0.375	0.390	795,000	0.3873	1.30%
2025-12-29	0	0.385	0.385	0.390	0.380	0.390	60,000	23,050	0.3842	0.385	0.385	0.390	0.380	0.390	60,000	0.3842	-1.28%
2025-12-24	0	0.390	0.385	0.395	0.385	0.400	315,431	123,107	0.3903	0.390	0.385	0.395	0.385	0.400	315,431	0.3903	-2.50%
2025-12-23	0	0.400	0.385	0.400	-	-	0	0	-	0.400	0.385	0.400	-	-	0	-	0.00%
2025-12-22	0	0.400	0.385	0.400	-	-	0	0	-	0.400	0.385	0.400	-	-	0	-	0.00%
2025-12-19	0	0.400	0.390	0.400	-	-	0	0	-	0.400	0.390	0.400	-	-	0	-	0.00%
2025-12-18	0	0.400	0.380	0.400	-	-	0	0	-	0.400	0.380	0.400	-	-	0	-	0.00%
2025-12-17	0	0.400	0.395	0.400	0.400	0.400	5,000	2,000	0.4000	0.400	0.395	0.400	0.400	0.400	5,000	0.4000	-1.23%
2025-12-16	0	0.405	0.380	0.405	-	-	0	0	-	0.405	0.380	0.405	-	-	0	-	0.00%
2025-12-15	0	0.405	0.395	0.405	0.350	0.405	325,000	115,275	0.3547	0.405	0.395	0.405	0.350	0.405	325,000	0.3547	1.25%
2025-12-12	0	0.400	0.395	0.400	0.400	0.400	5,000	2,000	0.4000	0.400	0.395	0.400	0.400	0.400	5,000	0.4000	-1.23%
2025-12-11	0	0.405	0.390	0.405	0.390	0.405	41,000	16,195	0.3950	0.405	0.390	0.405	0.390	0.405	41,000	0.3950	1.25%
2025-12-10	0	0.400	0.395	0.400	0.400	0.405	10,000	4,025	0.4025	0.400	0.395	0.400	0.400	0.405	10,000	0.4025	0.00%
2025-12-09	0	0.400	0.395	0.400	0.400	0.410	215,000	86,200	0.4009	0.400	0.395	0.400	0.400	0.410	215,000	0.4009	-1.23%
2025-12-08	0	0.405	0.395	0.405	0.400	0.405	45,000	18,150	0.4033	0.405	0.395	0.405	0.400	0.405	45,000	0.4033	2.53%
2025-12-05	0	0.395	0.390	0.395	-	-	0	0	-	0.395	0.390	0.395	-	-	0	-	0.00%
2025-12-04	0	0.395	0.390	0.395	0.380	0.395	25,000	9,675	0.3870	0.395	0.390	0.395	0.380	0.395	25,000	0.3870	1.28%
2025-12-03	0	0.390	0.385	0.390	0.390	0.390	15,000	5,850	0.3900	0.390	0.385	0.390	0.390	0.390	15,000	0.3900	-1.27%
2025-12-02	0	0.395	0.395	0.400	0.395	0.395	5,000	1,975	0.3950	0.395	0.395	0.400	0.395	0.395	5,000	0.3950	-1.25%
2025-12-01	0	0.400	0.395	0.405	0.395	0.400	75,000	29,650	0.3953	0.400	0.395	0.405	0.395	0.400	75,000	0.3953	0.00%
2025-11-28	0	0.400	0.395	0.400	0.400	0.400	7,000	2,720	0.3886	0.400	0.395	0.400	0.400	0.400	7,000	0.3886	-1.23%
2025-11-27	0	0.405	0.395	0.405	-	-	0	0	-	0.405	0.395	0.405	-	-	0	-	0.00%
2025-11-26	0	0.405	0.400	0.405	0.400	0.405	15,000	6,050	0.4033	0.405	0.400	0.405	0.400	0.405	15,000	0.4033	0.00%
2025-11-25	0	0.405	0.395	0.405	0.400	0.405	30,000	12,025	0.4008	0.405	0.395	0.405	0.400	0.405	30,000	0.4008	1.25%
2025-11-24	0	0.400	0.390	0.400	0.385	0.400	185,000	71,775	0.3880	0.400	0.390	0.400	0.385	0.400	185,000	0.3880	0.00%
2025-11-21	0	0.400	0.395	0.400	0.375	0.410	475,000	186,175	0.3919	0.400	0.395	0.400	0.375	0.410	475,000	0.3919	-2.44%
2025-11-20	0	0.410	0.405	0.410	0.410	0.410	5,000	2,050	0.4100	0.410	0.405	0.410	0.410	0.410	5,000	0.4100	-1.20%
2025-11-19	0	0.415	0.400	0.415	0.400	0.415	20,000	8,175	0.4088	0.415	0.400	0.415	0.400	0.415	20,000	0.4088	0.00%
2025-11-18	0	0.415	0.405	0.415	0.400	0.415	72,500	29,512	0.4071	0.415	0.405	0.415	0.400	0.415	72,500	0.4071	-1.19%
2025-11-17	0	0.420	0.390	0.420	0.390	0.420	48,000	19,460	0.4054	0.420	0.390	0.420	0.390	0.420	48,000	0.4054	0.00%
2025-11-14	0	0.420	0.395	0.420	0.420	0.430	15,000	6,375	0.4250	0.420	0.395	0.420	0.420	0.430	15,000	0.4250	0.00%
2025-11-13	0	0.420	0.395	0.420	0.410	0.420	40,000	16,525	0.4131	0.420	0.395	0.420	0.410	0.420	40,000	0.4131	2.44%
2025-11-12	0	0.410	0.400	0.410	-	-	0	0	-	0.410	0.400	0.410	-	-	0	-	0.00%
2025-11-11	0	0.410	0.400	0.415	0.410	0.410	75,000	30,750	0.4100	0.410	0.400	0.415	0.410	0.410	75,000	0.4100	0.00%
2025-11-10	0	0.410	0.410	0.415	0.410	0.415	85,000	35,100	0.4129	0.410	0.410	0.415	0.410	0.415	85,000	0.4129	-2.38%
2025-11-07	0	0.420	0.410	0.420	0.400	0.420	490,000	199,900	0.4080	0.420	0.410	0.420	0.400	0.420	490,000	0.4080	-2.33%
2025-11-06	0	0.430	0.390	0.430	0.410	0.430	910,000	375,800	0.4130	0.430	0.390	0.430	0.410	0.430	910,000	0.4130	4.88%
2025-11-05	0	0.410	0.385	0.410	0.410	0.410	300,000	123,000	0.4100	0.410	0.385	0.410	0.410	0.410	300,000	0.4100	0.00%
2025-11-04	0	0.410	0.385	0.410	0.400	0.430	700,000	289,350	0.4134	0.410	0.385	0.410	0.400	0.430	700,000	0.4134	2.50%
2025-11-03	0	0.400	0.390	0.400	0.390	0.400	10,000	3,950	0.3950	0.400	0.390	0.400	0.390	0.400	10,000	0.3950	0.00%
2025-10-31	0	0.400	0.385	0.400	-	-	0	0	-	0.400	0.385	0.400	-	-	0	-	0.00%
2025-10-30	0	0.400	0.380	0.400	0.390	0.410	365,000	146,525	0.4014	0.400	0.380	0.400	0.390	0.410	365,000	0.4014	3.90%
2025-10-28	0	0.385	0.385	0.395	0.385	0.390	70,000	27,225	0.3889	0.385	0.385	0.395	0.385	0.390	70,000	0.3889	-1.28%
2025-10-27	0	0.390	0.390	0.400	-	-	2,000	740	0.3700	0.390	0.390	0.400	-	-	2,000	0.3700	0.00%
2025-10-24	0	0.390	0.390	0.395	-	-	0	0	-	0.390	0.390	0.395	-	-	0	-	0.00%
2025-10-23	0	0.390	0.390	0.395	0.390	0.390	10,000	3,900	0.3900	0.390	0.390	0.395	0.390	0.390	10,000	0.3900	-1.27%
2025-10-22	0	0.395	0.390	0.395	0.390	0.395	40,000	15,700	0.3925	0.395	0.390	0.395	0.390	0.395	40,000	0.3925	0.00%
2025-10-21	0	0.395	0.390	0.400	0.390	0.430	88,000	35,405	0.4023	0.395	0.390	0.400	0.390	0.430	88,000	0.4023	1.28%
2025-10-20	0	0.390	0.390	0.395	0.385	0.405	125,000	48,675	0.3894	0.390	0.390	0.395	0.385	0.405	125,000	0.3894	-3.70%
2025-10-17	0	0.405	0.395	0.405	0.400	0.415	60,000	24,375	0.4063	0.405	0.395	0.405	0.400	0.415	60,000	0.4063	0.00%
2025-10-16	0	0.405	0.405	0.410	0.405	0.405	5,000	2,025	0.4050	0.405	0.405	0.410	0.405	0.405	5,000	0.4050	-1.22%
2025-10-15	0	0.410	0.395	0.410	0.400	0.410	65,000	26,500	0.4077	0.410	0.395	0.410	0.400	0.410	65,000	0.4077	2.50%
2025-10-14	0	0.400	0.390	0.400	0.395	0.400	105,000	41,625	0.3964	0.400	0.390	0.400	0.395	0.400	105,000	0.3964	0.00%
2025-10-13	0	0.400	0.385	0.400	0.380	0.405	205,000	80,900	0.3946	0.400	0.385	0.400	0.380	0.405	205,000	0.3946	3.90%
2025-10-10	0	0.385	0.385	0.390	0.380	0.400	798,200	307,525	0.3853	0.385	0.385	0.390	0.380	0.400	798,200	0.3853	-2.53%
2025-10-09	0	0.395	0.385	0.395	0.380	0.400	1,035,000	401,925	0.3883	0.395	0.385	0.395	0.380	0.400	1,035,000	0.3883	-1.25%
2025-10-08	0	0.400	0.390	0.400	0.380	0.420	1,450,000	573,000	0.3952	0.400	0.390	0.400	0.380	0.420	1,450,000	0.3952	0.00%
2025-10-06	0	0.400	0.400	0.405	0.400	0.425	490,000	197,650	0.4034	0.400	0.400	0.405	0.400	0.425	490,000	0.4034	-6.98%
2025-10-03	0	0.430	0.420	0.430	0.415	0.435	120,000	51,450	0.4288	0.430	0.420	0.430	0.415	0.435	120,000	0.4288	-1.15%
2025-10-02	0	0.435	0.425	0.435	0.415	0.450	510,000	216,050	0.4236	0.435	0.425	0.435	0.415	0.450	510,000	0.4236	6.10%
2025-09-30	0	0.410	0.405	0.410	0.405	0.425	790,000	321,750	0.4073	0.410	0.405	0.410	0.405	0.425	790,000	0.4073	1.23%
2025-09-29	0	0.405	0.400	0.405	0.405	0.415	1,075,000	439,675	0.4090	0.405	0.400	0.405	0.405	0.415	1,075,000	0.4090	-1.22%
2025-09-26	0	0.410	0.405	0.410	0.405	0.410	265,000	108,100	0.4079	0.410	0.405	0.410	0.405	0.410	265,000	0.4079	0.00%
2025-09-25	0	0.410	0.405	0.410	0.405	0.420	105,000	42,700	0.4067	0.410	0.405	0.410	0.405	0.420	105,000	0.4067	-2.38%
2025-09-24	0	0.420	0.415	0.420	0.410	0.435	485,000	205,325	0.4234	0.420	0.415	0.420	0.410	0.435	485,000	0.4234	0.00%
2025-09-23	0	0.420	0.410	0.425	0.415	0.435	335,000	142,025	0.4240	0.420	0.410	0.425	0.415	0.435	335,000	0.4240	5.00%
2025-09-22	0	0.400	0.400	0.415	0.390	0.420	1,773,000	703,235	0.3966	0.400	0.400	0.415	0.390	0.420	1,773,000	0.3966	2.56%
2025-09-19	0	0.390	0.390	0.395	0.380	0.430	567,000	227,375	0.4010	0.390	0.390	0.395	0.380	0.430	567,000	0.4010	-8.24%
2025-09-18	0	0.425	0.420	0.425	0.380	0.440	1,819,500	759,215	0.4173	0.425	0.420	0.425	0.380	0.440	1,819,500	0.4173	11.84%
2025-09-17	0	0.380	0.370	0.380	0.350	0.380	1,220,500	448,017	0.3671	0.380	0.370	0.380	0.350	0.380	1,220,500	0.3671	8.57%
2025-09-16	0	0.350	0.345	0.355	0.340	0.355	265,000	92,075	0.3475	0.350	0.345	0.355	0.340	0.355	265,000	0.3475	-1.41%
2025-09-15	0	0.355	0.355	0.360	0.345	0.365	340,000	120,950	0.3557	0.355	0.355	0.360	0.345	0.365	340,000	0.3557	-2.74%
2025-09-12	0	0.365	0.360	0.365	0.355	0.385	446,000	162,880	0.3652	0.365	0.360	0.365	0.355	0.385	446,000	0.3652	-2.67%
2025-09-11	0	0.375	0.350	0.375	0.350	0.375	665,000	235,950	0.3548	0.375	0.350	0.375	0.350	0.375	665,000	0.3548	8.70%
2025-09-10	0	0.345	0.345	0.355	0.345	0.345	50,000	17,250	0.3450	0.345	0.345	0.355	0.345	0.345	50,000	0.3450	-2.82%
2025-09-09	0	0.355	0.340	0.355	0.340	0.355	295,000	101,350	0.3436	0.355	0.340	0.355	0.340	0.355	295,000	0.3436	1.43%
2025-09-08	0	0.350	0.335	0.355	0.335	0.350	155,000	52,225	0.3369	0.350	0.335	0.355	0.335	0.350	155,000	0.3369	4.48%
2025-09-05	0	0.335	0.320	0.335	0.320	0.335	245,000	78,900	0.3220	0.335	0.320	0.335	0.320	0.335	245,000	0.3220	4.69%
2025-09-04	0	0.320	0.320	0.325	0.320	0.320	202,600	64,754	0.3196	0.320	0.320	0.325	0.320	0.320	202,600	0.3196	-1.54%
2025-09-03	0	0.325	0.320	0.325	0.315	0.330	75,000	23,825	0.3177	0.325	0.320	0.325	0.315	0.330	75,000	0.3177	1.56%
2025-09-02	0	0.320	0.310	0.320	0.310	0.320	523,500	163,582	0.3125	0.320	0.310	0.320	0.310	0.320	523,500	0.3125	3.23%
2025-09-01	0	0.310	0.305	0.315	0.310	0.315	250,000	77,700	0.3108	0.310	0.305	0.315	0.310	0.315	250,000	0.3108	-1.59%
2025-08-29	0	0.315	0.310	0.315	0.310	0.315	100,000	31,175	0.3118	0.315	0.310	0.315	0.310	0.315	100,000	0.3118	3.28%
2025-08-28	0	0.305	0.300	0.305	0.305	0.325	2,675,000	834,025	0.3118	0.305	0.300	0.305	0.305	0.325	2,675,000	0.3118	-6.15%
2025-08-27	0	0.325	0.320	0.330	0.315	0.330	230,000	73,550	0.3198	0.325	0.320	0.330	0.315	0.330	230,000	0.3198	1.56%
2025-08-26	0	0.320	0.315	0.325	0.320	0.330	915,000	296,075	0.3236	0.320	0.315	0.325	0.320	0.330	915,000	0.3236	-3.03%
2025-08-25	0	0.330	0.320	0.330	0.320	0.335	714,000	229,690	0.3217	0.330	0.320	0.330	0.320	0.335	714,000	0.3217	-1.49%
2025-08-22	0	0.335	0.325	0.340	0.325	0.340	90,000	29,550	0.3283	0.335	0.325	0.340	0.325	0.340	90,000	0.3283	1.52%
2025-08-21	0	0.330	0.330	0.340	0.325	0.340	55,000	18,050	0.3282	0.330	0.330	0.340	0.325	0.340	55,000	0.3282	-1.49%
2025-08-20	0	0.335	0.330	0.340	0.320	0.335	102,000	33,445	0.3279	0.335	0.330	0.340	0.320	0.335	102,000	0.3279	-1.47%
2025-08-19	0	0.340	0.335	0.340	0.310	0.345	760,000	251,250	0.3306	0.340	0.335	0.340	0.310	0.345	760,000	0.3306	0.00%
2025-08-18	0	0.340	0.340	0.345	0.340	0.355	390,000	133,500	0.3423	0.340	0.340	0.345	0.340	0.355	390,000	0.3423	-1.45%
2025-08-15	0	0.345	0.340	0.350	0.345	0.350	166,000	58,005	0.3494	0.345	0.340	0.350	0.345	0.350	166,000	0.3494	-1.43%
2025-08-14	0	0.350	0.345	0.350	0.340	0.350	355,000	123,950	0.3492	0.350	0.345	0.350	0.340	0.350	355,000	0.3492	2.94%
2025-08-13	0	0.340	0.340	0.345	0.340	0.360	470,000	161,975	0.3446	0.340	0.340	0.345	0.340	0.360	470,000	0.3446	-2.86%
2025-08-12	0	0.350	0.350	0.355	0.350	0.360	150,000	52,625	0.3508	0.350	0.350	0.355	0.350	0.360	150,000	0.3508	0.00%
2025-08-11	0	0.350	0.350	0.355	0.350	0.355	260,000	91,625	0.3524	0.350	0.350	0.355	0.350	0.355	260,000	0.3524	-1.41%
2025-08-08	0	0.355	0.350	0.360	0.350	0.360	390,000	137,200	0.3518	0.355	0.350	0.360	0.350	0.360	390,000	0.3518	0.00%
2025-08-07	0	0.355	0.350	0.360	0.350	0.360	423,000	149,605	0.3537	0.355	0.350	0.360	0.350	0.360	423,000	0.3537	0.00%
2025-08-06	0	0.355	0.345	0.355	0.350	0.365	290,000	101,675	0.3506	0.355	0.345	0.355	0.350	0.365	290,000	0.3506	0.00%
2025-08-05	0	0.355	0.355	0.365	0.340	0.395	1,295,000	471,425	0.3640	0.355	0.355	0.365	0.340	0.395	1,295,000	0.3640	7.58%
2025-08-04	0	0.330	0.330	0.350	0.325	0.350	520,000	176,105	0.3387	0.330	0.330	0.350	0.325	0.350	520,000	0.3387	3.13%
2025-08-01	0	0.320	0.320	0.340	0.310	0.385	1,175,000	402,095	0.3422	0.320	0.320	0.340	0.310	0.385	1,175,000	0.3422	3.23%
2025-07-31	0	0.310	0.310	0.320	0.310	0.310	560,000	173,600	0.3100	0.310	0.310	0.320	0.310	0.310	560,000	0.3100	0.00%
2025-07-30	0	0.310	0.305	0.320	0.310	0.310	1,583,500	490,815	0.3100	0.310	0.305	0.320	0.310	0.310	1,583,500	0.3100	0.00%
2025-07-29	0	0.310	0.310	0.320	0.310	0.315	77,500	24,000	0.3097	0.310	0.310	0.320	0.310	0.315	77,500	0.3097	-1.59%
2025-07-28	0	0.315	0.315	0.325	0.315	0.325	305,000	97,575	0.3199	0.315	0.315	0.325	0.315	0.325	305,000	0.3199	-3.08%
2025-07-25	0	0.325	0.320	0.325	0.320	0.340	215,000	71,100	0.3307	0.325	0.320	0.325	0.320	0.340	215,000	0.3307	-2.99%
2025-07-24	0	0.335	0.325	0.335	0.315	0.340	956,500	307,230	0.3212	0.335	0.325	0.335	0.315	0.340	956,500	0.3212	-1.47%
2025-07-23	0	0.340	0.320	0.340	0.315	0.340	335,000	109,350	0.3264	0.340	0.320	0.340	0.315	0.340	335,000	0.3264	0.00%
2025-07-22	0	0.340	0.325	0.340	0.320	0.340	155,000	50,250	0.3242	0.340	0.325	0.340	0.320	0.340	155,000	0.3242	-1.45%
2025-07-21	0	0.345	0.335	0.345	0.335	0.355	95,000	32,275	0.3397	0.345	0.335	0.345	0.335	0.355	95,000	0.3397	0.00%
2025-07-18	0	0.345	0.335	0.345	0.330	0.345	70,000	23,525	0.3361	0.345	0.335	0.345	0.330	0.345	70,000	0.3361	-1.43%
2025-07-17	0	0.350	0.335	0.350	0.340	0.360	85,000	29,400	0.3459	0.350	0.335	0.350	0.340	0.360	85,000	0.3459	-2.78%
2025-07-16	0	0.360	0.345	0.360	0.345	0.360	25,000	8,725	0.3490	0.360	0.345	0.360	0.345	0.360	25,000	0.3490	2.86%
2025-07-15	0	0.350	0.340	0.350	0.345	0.355	199,000	68,915	0.3463	0.350	0.340	0.350	0.345	0.355	199,000	0.3463	-2.78%
2025-07-14	0	0.360	0.355	0.360	0.360	0.360	10,000	3,600	0.3600	0.360	0.355	0.360	0.360	0.360	10,000	0.3600	0.00%
2025-07-11	0	0.360	0.355	0.370	0.360	0.390	230,000	85,675	0.3725	0.360	0.355	0.370	0.360	0.390	230,000	0.3725	-1.37%
2025-07-10	0	0.365	0.345	0.365	0.335	0.370	205,000	73,425	0.3582	0.365	0.345	0.365	0.335	0.370	205,000	0.3582	4.29%
2025-07-09	0	0.350	0.335	0.350	0.335	0.350	50,000	17,075	0.3415	0.350	0.335	0.350	0.335	0.350	50,000	0.3415	2.94%
2025-07-08	0	0.340	0.335	0.345	0.340	0.350	20,000	6,850	0.3425	0.340	0.335	0.345	0.340	0.350	20,000	0.3425	-2.86%
2025-07-07	0	0.350	0.340	0.350	0.350	0.350	10,000	3,500	0.3500	0.350	0.340	0.350	0.350	0.350	10,000	0.3500	0.00%
2025-07-04	0	0.350	0.325	0.350	0.340	0.360	85,500	29,655	0.3468	0.350	0.325	0.350	0.340	0.360	85,500	0.3468	6.06%
2025-07-03	0	0.330	0.325	0.330	0.330	0.345	422,000	141,110	0.3344	0.330	0.325	0.330	0.330	0.345	422,000	0.3344	-9.59%
2025-07-02	0	0.365	0.350	0.365	0.345	0.370	395,000	140,650	0.3561	0.365	0.350	0.365	0.345	0.370	395,000	0.3561	-2.67%
2025-06-30	0	0.375	0.355	0.375	0.345	0.390	355,000	127,075	0.3580	0.375	0.355	0.375	0.345	0.390	355,000	0.3580	-5.06%
2025-06-27	0	0.395	0.390	0.395	-	-	0	0	-	0.395	0.390	0.395	-	-	0	-	0.00%
2025-06-26	0	0.395	0.390	0.400	0.395	0.395	5,000	1,975	0.3950	0.395	0.390	0.400	0.395	0.395	5,000	0.3950	0.00%
2025-06-25	0	0.395	0.380	0.395	0.390	0.400	30,000	11,900	0.3967	0.395	0.380	0.395	0.390	0.400	30,000	0.3967	3.95%
2025-06-24	0	0.380	0.375	0.390	0.380	0.390	30,000	11,625	0.3875	0.380	0.375	0.390	0.380	0.390	30,000	0.3875	-2.56%
2025-06-23	0	0.390	0.370	0.390	0.370	0.400	235,000	91,975	0.3914	0.390	0.370	0.390	0.370	0.400	235,000	0.3914	-1.27%
2025-06-20	0	0.395	0.390	0.395	0.395	0.395	5,000	1,975	0.3950	0.395	0.390	0.395	0.395	0.395	5,000	0.3950	-1.25%
2025-06-19	0	0.400	0.395	0.400	-	-	0	0	-	0.400	0.395	0.400	-	-	0	-	0.00%
2025-06-18	0	0.400	0.395	0.400	-	-	0	0	-	0.400	0.395	0.400	-	-	0	-	0.00%
2025-06-17	0	0.400	0.395	0.400	0.400	0.410	435,000	177,375	0.4078	0.400	0.395	0.400	0.400	0.410	435,000	0.4078	-2.44%
2025-06-16	0	0.410	0.405	0.410	0.410	0.435	535,000	222,025	0.4150	0.410	0.405	0.410	0.410	0.435	535,000	0.4150	-1.20%
2025-06-13	0	0.415	0.410	0.420	0.415	0.425	45,000	18,850	0.4189	0.415	0.410	0.420	0.415	0.425	45,000	0.4189	-3.49%
2025-06-12	0	0.430	0.425	0.430	0.420	0.430	340,500	143,550	0.4216	0.430	0.425	0.430	0.420	0.430	340,500	0.4216	-4.44%
2025-06-11	0	0.450	0.415	0.450	0.395	0.450	915,000	376,050	0.4110	0.450	0.415	0.450	0.395	0.450	915,000	0.4110	12.50%
2025-06-10	0	0.400	0.370	0.400	0.370	0.400	105,000	40,275	0.3836	0.400	0.370	0.400	0.370	0.400	105,000	0.3836	0.00%
2025-06-09	0	0.400	0.370	0.400	-	-	0	0	-	0.400	0.370	0.400	-	-	0	-	0.00%
2025-06-06	0	0.400	0.370	0.400	0.400	0.400	60,000	24,000	0.4000	0.400	0.370	0.400	0.400	0.400	60,000	0.4000	0.00%
2025-06-05	0	0.400	0.370	0.400	0.355	0.400	240,000	93,200	0.3883	0.400	0.370	0.400	0.355	0.400	240,000	0.3883	0.00%
2025-06-04	0	0.400	0.355	0.400	0.340	0.405	277,500	99,412	0.3582	0.400	0.355	0.400	0.340	0.405	277,500	0.3582	15.94%
2025-06-03	0	0.345	0.345	0.350	0.345	0.360	125,000	44,725	0.3578	0.345	0.345	0.350	0.345	0.360	125,000	0.3578	-2.82%
2025-06-02	0	0.355	0.355	0.360	-	-	0	0	-	0.355	0.355	0.360	-	-	0	-	0.00%
2025-05-30	0	0.355	0.350	0.360	0.355	0.355	5,000	1,775	0.3550	0.355	0.350	0.360	0.355	0.355	5,000	0.3550	0.00%
2025-05-29	0	0.355	0.350	0.355	0.355	0.360	15,000	5,375	0.3583	0.355	0.350	0.355	0.355	0.360	15,000	0.3583	0.00%
2025-05-28	0	0.355	0.350	0.355	0.355	0.360	55,000	19,775	0.3595	0.355	0.350	0.355	0.355	0.360	55,000	0.3595	-1.39%
2025-05-27	0	0.360	0.355	0.370	0.360	0.380	185,000	68,775	0.3718	0.360	0.355	0.370	0.360	0.380	185,000	0.3718	-1.37%
2025-05-26	0	0.365	0.360	0.365	0.365	0.365	355,000	129,575	0.3650	0.365	0.360	0.365	0.365	0.365	355,000	0.3650	1.39%
2025-05-23	0	0.360	0.355	0.360	0.350	0.385	190,000	70,200	0.3695	0.360	0.355	0.360	0.350	0.385	190,000	0.3695	-8.86%
2025-05-22	0	0.395	0.375	0.395	0.360	0.395	167,000	61,422	0.3678	0.395	0.375	0.395	0.360	0.395	167,000	0.3678	5.33%
2025-05-21	0	0.375	0.370	0.380	0.355	0.375	545,000	199,650	0.3663	0.375	0.370	0.380	0.355	0.375	545,000	0.3663	5.63%
2025-05-20	0	0.355	0.350	0.355	0.355	0.365	175,000	63,675	0.3639	0.355	0.350	0.355	0.355	0.365	175,000	0.3639	-1.39%
2025-05-19	0	0.360	0.350	0.360	0.345	0.400	1,530,000	578,175	0.3779	0.360	0.350	0.360	0.345	0.400	1,530,000	0.3779	4.35%
2025-05-16	0	0.345	0.335	0.345	0.300	0.350	1,030,000	351,675	0.3414	0.345	0.335	0.345	0.300	0.350	1,030,000	0.3414	13.11%
2025-05-15	0	0.305	0.305	0.310	0.300	0.315	140,000	42,525	0.3038	0.305	0.305	0.310	0.300	0.315	140,000	0.3038	-4.69%
2025-05-14	0	0.320	0.320	0.325	0.265	0.330	895,000	281,525	0.3146	0.320	0.320	0.325	0.265	0.330	895,000	0.3146	23.08%
2025-05-13	0	0.260	0.260	0.265	0.255	0.260	10,000	2,575	0.2575	0.260	0.260	0.265	0.255	0.260	10,000	0.2575	1.96%
2025-05-12	0	0.255	0.250	0.255	0.255	0.255	15,000	3,825	0.2550	0.255	0.250	0.255	0.255	0.255	15,000	0.2550	-1.92%
2025-05-09	0	0.260	0.255	0.260	-	-	0	0	-	0.260	0.255	0.260	-	-	0	-	0.00%
2025-05-08	0	0.260	0.250	0.260	0.255	0.260	20,000	5,175	0.2588	0.260	0.250	0.260	0.255	0.260	20,000	0.2588	1.96%
2025-05-07	0	0.255	0.245	0.260	0.250	0.255	15,000	3,775	0.2517	0.255	0.245	0.260	0.250	0.255	15,000	0.2517	2.00%
2025-05-06	0	0.250	0.250	0.255	0.240	0.265	86,000	22,245	0.2587	0.250	0.250	0.255	0.240	0.265	86,000	0.2587	-5.66%
2025-05-02	0	0.265	0.265	0.280	0.265	0.270	15,000	3,925	0.2617	0.265	0.265	0.280	0.265	0.270	15,000	0.2617	-1.85%
2025-04-30	0	0.270	0.265	0.270	0.270	0.270	5,000	1,350	0.2700	0.270	0.265	0.270	0.270	0.270	5,000	0.2700	0.00%
2025-04-29	0	0.270	0.265	0.270	0.270	0.270	15,000	4,050	0.2700	0.270	0.265	0.270	0.270	0.270	15,000	0.2700	0.00%
2025-04-28	0	0.270	0.265	0.270	0.270	0.270	16,500	4,425	0.2682	0.270	0.265	0.270	0.270	0.270	16,500	0.2682	-1.82%
2025-04-25	0	0.275	0.270	0.275	0.275	0.280	10,000	2,775	0.2775	0.275	0.270	0.275	0.275	0.280	10,000	0.2775	1.85%
2025-04-24	0	0.270	0.270	0.275	-	-	0	0	-	0.270	0.270	0.275	-	-	0	-	0.00%
2025-04-23	0	0.270	0.265	0.270	0.270	0.270	10,000	2,700	0.2700	0.270	0.265	0.270	0.270	0.270	10,000	0.2700	-1.82%
2025-04-22	0	0.275	0.265	0.275	0.260	0.280	730,000	190,225	0.2606	0.275	0.265	0.275	0.260	0.280	730,000	0.2606	-3.51%
2025-04-17	0	0.285	0.275	0.285	0.280	0.285	20,000	5,650	0.2825	0.285	0.275	0.285	0.280	0.285	20,000	0.2825	0.00%
2025-04-16	0	0.285	0.280	0.285	0.285	0.285	9,600	2,644	0.2754	0.285	0.280	0.285	0.285	0.285	9,600	0.2754	-1.72%
2025-04-15	0	0.290	0.285	0.290	0.290	0.290	5,000	1,450	0.2900	0.290	0.285	0.290	0.290	0.290	5,000	0.2900	1.75%
2025-04-14	0	0.285	0.275	0.300	0.270	0.305	255,000	72,600	0.2847	0.285	0.275	0.300	0.270	0.305	255,000	0.2847	-1.72%
2025-04-11	0	0.290	0.290	0.295	0.290	0.290	60,000	17,400	0.2900	0.290	0.290	0.295	0.290	0.290	60,000	0.2900	0.00%
2025-04-10	0	0.290	0.290	0.295	0.290	0.315	230,000	68,600	0.2983	0.290	0.290	0.295	0.290	0.315	230,000	0.2983	-6.45%
2025-04-09	0	0.310	0.265	0.310	0.255	0.320	115,000	31,750	0.2761	0.310	0.265	0.310	0.255	0.320	115,000	0.2761	-6.06%
2025-04-08	0	0.330	-	0.330	-	-	0	0	-	0.330	-	0.330	-	-	0	-	0.00%
2025-04-07	0	0.330	0.325	0.330	0.330	0.330	5,000	1,650	0.3300	0.330	0.325	0.330	0.330	0.330	5,000	0.3300	-1.49%
2025-04-03	0	0.335	0.330	0.335	-	-	0	0	-	0.335	0.330	0.335	-	-	0	-	0.00%
2025-04-02	0	0.335	0.330	0.335	0.335	0.335	5,000	1,675	0.3350	0.335	0.330	0.335	0.335	0.335	5,000	0.3350	0.00%
2025-04-01	0	0.335	0.330	0.335	-	-	0	0	-	0.335	0.330	0.335	-	-	0	-	0.00%
2025-03-31	0	0.335	0.330	0.335	0.335	0.335	20,000	6,700	0.3350	0.335	0.330	0.335	0.335	0.335	20,000	0.3350	0.00%
2025-03-28	0	0.335	0.330	0.335	-	-	0	0	-	0.335	0.330	0.335	-	-	0	-	0.00%
2025-03-27	0	0.335	0.325	0.335	0.330	0.335	40,000	13,225	0.3306	0.335	0.325	0.335	0.330	0.335	40,000	0.3306	0.00%
2025-03-26	0	0.335	0.315	0.340	0.320	0.335	153,000	50,010	0.3269	0.335	0.315	0.340	0.320	0.335	153,000	0.3269	4.69%
2025-03-25	0	0.320	0.315	0.320	0.310	0.320	32,000	10,045	0.3139	0.320	0.315	0.320	0.310	0.320	32,000	0.3139	-1.54%
2025-03-24	0	0.325	0.315	0.325	0.315	0.325	95,000	30,350	0.3195	0.325	0.315	0.325	0.315	0.325	95,000	0.3195	0.00%
2025-03-21	0	0.325	0.320	0.325	0.325	0.330	180,000	59,375	0.3299	0.325	0.320	0.325	0.325	0.330	180,000	0.3299	-2.99%
2025-03-20	0	0.335	0.330	0.335	0.315	0.345	430,000	142,025	0.3303	0.335	0.330	0.335	0.315	0.345	430,000	0.3303	-1.47%
2025-03-19	0	0.340	0.335	0.340	0.305	0.340	560,000	180,650	0.3226	0.340	0.335	0.340	0.305	0.340	560,000	0.3226	0.00%
2025-03-18	0	0.340	0.320	0.340	0.305	0.345	345,000	112,050	0.3248	0.340	0.320	0.340	0.305	0.345	345,000	0.3248	-2.86%
2025-03-17	0	0.350	0.340	0.350	0.340	0.350	375,000	130,125	0.3470	0.350	0.340	0.350	0.340	0.350	375,000	0.3470	0.00%
2025-03-14	0	0.350	0.345	0.350	-	-	0	0	-	0.350	0.345	0.350	-	-	0	-	0.00%
2025-03-13	0	0.350	0.345	0.350	-	-	0	0	-	0.350	0.345	0.350	-	-	0	-	0.00%
2025-03-12	0	0.350	0.345	0.350	0.345	0.350	15,000	5,200	0.3467	0.350	0.345	0.350	0.345	0.350	15,000	0.3467	-1.41%
2025-03-11	0	0.355	0.345	0.355	0.345	0.355	116,000	40,625	0.3502	0.355	0.345	0.355	0.345	0.355	116,000	0.3502	0.00%
2025-03-10	0	0.355	0.300	0.355	0.355	0.355	1,350,000	479,250	0.3550	0.355	0.300	0.355	0.355	0.355	1,350,000	0.3550	0.00%
2025-03-07	0	0.355	0.340	0.355	0.345	0.355	10,000	3,500	0.3500	0.355	0.340	0.355	0.345	0.355	10,000	0.3500	1.43%
2025-03-06	0	0.350	0.345	0.350	0.345	0.360	285,500	100,360	0.3515	0.350	0.345	0.350	0.345	0.360	285,500	0.3515	-2.78%
2025-03-05	0	0.360	0.355	0.360	0.355	0.370	75,000	26,925	0.3590	0.360	0.355	0.360	0.355	0.370	75,000	0.3590	-4.00%
2025-03-04	0	0.375	0.370	0.375	0.360	0.375	220,000	79,325	0.3606	0.375	0.370	0.375	0.360	0.375	220,000	0.3606	2.74%
2025-03-03	0	0.365	0.360	0.365	0.360	0.370	140,000	50,625	0.3616	0.365	0.360	0.365	0.360	0.370	140,000	0.3616	-3.95%
2025-02-28	0	0.380	0.360	0.380	0.360	0.380	110,000	40,150	0.3650	0.380	0.360	0.380	0.360	0.380	110,000	0.3650	0.00%
2025-02-27	0	0.380	0.365	0.380	0.350	0.380	185,000	67,275	0.3636	0.380	0.365	0.380	0.350	0.380	185,000	0.3636	0.00%
2025-02-26	0	0.380	0.365	0.380	0.360	0.380	300,000	111,300	0.3710	0.380	0.365	0.380	0.360	0.380	300,000	0.3710	0.00%
2025-02-25	0	0.380	0.370	0.375	0.375	0.380	160,000	60,750	0.3797	0.380	0.370	0.375	0.375	0.380	160,000	0.3797	-1.30%
2025-02-24	0	0.385	0.370	0.380	0.370	0.400	1,275,000	491,500	0.3855	0.385	0.370	0.380	0.370	0.400	1,275,000	0.3855	-1.28%
2025-02-21	0	0.390	0.385	0.390	0.385	0.390	18,000	6,850	0.3806	0.390	0.385	0.390	0.385	0.390	18,000	0.3806	-1.27%
2025-02-20	0	0.395	0.370	0.395	0.380	0.395	60,000	23,200	0.3867	0.395	0.370	0.395	0.380	0.395	60,000	0.3867	3.95%
2025-02-19	0	0.380	0.370	0.380	0.370	0.395	165,000	62,750	0.3803	0.380	0.370	0.380	0.370	0.395	165,000	0.3803	-1.30%
2025-02-18	0	0.385	0.370	0.385	0.370	0.390	120,000	44,675	0.3723	0.385	0.370	0.385	0.370	0.390	120,000	0.3723	-1.28%
2025-02-17	0	0.390	0.370	0.390	0.370	0.395	317,000	119,342	0.3765	0.390	0.370	0.390	0.370	0.395	317,000	0.3765	2.63%
2025-02-14	0	0.380	0.375	0.380	0.380	0.390	185,000	70,400	0.3805	0.380	0.375	0.380	0.380	0.390	185,000	0.3805	-3.80%
2025-02-13	0	0.395	0.380	0.395	0.375	0.400	465,000	177,250	0.3812	0.395	0.380	0.395	0.375	0.400	465,000	0.3812	-2.47%
2025-02-12	0	0.405	0.395	0.405	0.390	0.405	180,000	71,750	0.3986	0.405	0.395	0.405	0.390	0.405	180,000	0.3986	-1.22%
2025-02-11	0	0.410	0.390	0.410	0.390	0.420	173,000	69,350	0.4009	0.410	0.390	0.410	0.390	0.420	173,000	0.4009	-2.38%
2025-02-10	0	0.420	0.420	0.425	0.420	0.435	82,000	34,815	0.4246	0.420	0.420	0.425	0.420	0.435	82,000	0.4246	-4.55%
2025-02-07	0	0.440	0.425	0.440	0.430	0.440	150,000	64,575	0.4305	0.440	0.425	0.440	0.430	0.440	150,000	0.4305	0.00%
2025-02-06	0	0.440	0.430	0.440	0.430	0.440	15,000	6,525	0.4350	0.440	0.430	0.440	0.430	0.440	15,000	0.4350	0.00%
2025-02-05	0	0.440	0.435	0.445	-	-	0	0	-	0.440	0.435	0.445	-	-	0	-	0.00%
2025-02-04	0	0.440	0.430	0.440	0.425	0.440	45,000	19,575	0.4350	0.440	0.430	0.440	0.425	0.440	45,000	0.4350	-1.12%
2025-02-03	0	0.445	0.440	0.445	-	-	0	0	-	0.445	0.440	0.445	-	-	0	-	0.00%
2025-01-28	0	0.445	0.430	0.445	0.435	0.445	35,000	15,350	0.4386	0.445	0.430	0.445	0.435	0.445	35,000	0.4386	0.00%
2025-01-27	0	0.445	0.440	0.445	0.445	0.450	95,000	42,575	0.4482	0.445	0.440	0.445	0.445	0.450	95,000	0.4482	0.00%
2025-01-24	0	0.445	0.425	0.445	0.330	0.445	585,000	225,200	0.3850	0.445	0.425	0.445	0.330	0.445	585,000	0.3850	0.00%
2025-01-23	0	0.445	0.425	0.445	0.425	0.445	20,000	8,675	0.4338	0.445	0.425	0.445	0.425	0.445	20,000	0.4338	-1.11%
2025-01-22	0	0.450	0.425	0.450	0.445	0.450	15,000	6,725	0.4483	0.450	0.425	0.450	0.445	0.450	15,000	0.4483	0.00%
2025-01-21	0	0.450	0.420	0.450	0.440	0.450	40,000	17,675	0.4419	0.450	0.420	0.450	0.440	0.450	40,000	0.4419	0.00%
2025-01-20	0	0.450	0.435	0.450	0.440	0.450	515,000	226,675	0.4401	0.450	0.435	0.450	0.440	0.450	515,000	0.4401	0.00%
2025-01-17	0	0.450	0.435	0.450	0.440	0.450	20,000	8,875	0.4438	0.450	0.435	0.450	0.440	0.450	20,000	0.4438	0.00%
2025-01-16	0	0.450	0.435	0.450	0.415	0.450	40,500	17,577	0.4340	0.450	0.435	0.450	0.415	0.450	40,500	0.4340	0.00%
2025-01-15	0	0.450	0.425	0.450	-	-	0	0	-	0.450	0.425	0.450	-	-	0	-	0.00%
2025-01-14	0	0.450	0.425	0.450	0.440	0.450	15,000	6,675	0.4450	0.450	0.425	0.450	0.440	0.450	15,000	0.4450	3.45%
2025-01-13	0	0.435	0.410	0.435	0.415	0.435	180,000	75,225	0.4179	0.435	0.410	0.435	0.415	0.435	180,000	0.4179	0.00%
2025-01-10	0	0.435	0.415	0.435	0.410	0.440	45,000	19,150	0.4256	0.435	0.415	0.435	0.410	0.440	45,000	0.4256	1.16%
2025-01-09	0	0.430	0.380	0.430	0.430	0.440	15,000	6,500	0.4333	0.430	0.380	0.430	0.430	0.440	15,000	0.4333	-2.27%
2025-01-08	0	0.440	0.430	0.440	0.435	0.440	10,000	4,375	0.4375	0.440	0.430	0.440	0.435	0.440	10,000	0.4375	0.00%
2025-01-07	0	0.440	0.435	0.440	-	-	0	0	-	0.440	0.435	0.440	-	-	0	-	0.00%
2025-01-06	0	0.440	0.430	0.440	0.435	0.440	15,000	6,550	0.4367	0.440	0.430	0.440	0.435	0.440	15,000	0.4367	0.00%
2025-01-03	0	0.440	0.430	0.440	0.430	0.445	1,620,000	706,625	0.4362	0.440	0.430	0.440	0.430	0.445	1,620,000	0.4362	0.00%
2025-01-02	0	0.440	0.435	0.440	0.440	0.445	800,000	352,050	0.4401	0.440	0.435	0.440	0.440	0.445	800,000	0.4401	-2.22%
2024-12-31	0	0.450	0.445	0.450	-	-	0	0	-	0.450	0.445	0.450	-	-	0	-	-1.10%
2024-12-30	0	0.455	0.445	0.455	0.445	0.455	460,000	205,625	0.4470	0.455	0.445	0.455	0.445	0.455	460,000	0.4470	1.11%
2024-12-27	0	0.450	0.445	0.450	0.445	0.455	1,000,000	449,775	0.4498	0.450	0.445	0.450	0.445	0.455	1,000,000	0.4498	-2.17%
2024-12-24	0	0.460	0.455	0.465	0.455	0.480	915,000	422,025	0.4612	0.460	0.455	0.465	0.455	0.480	915,000	0.4612	0.00%
2024-12-23	0	0.460	0.450	0.460	0.455	0.465	1,960,000	892,300	0.4553	0.460	0.450	0.460	0.455	0.465	1,960,000	0.4553	0.00%
2024-12-20	0	0.460	0.445	0.460	0.430	0.460	1,855,000	842,825	0.4544	0.460	0.445	0.460	0.430	0.460	1,855,000	0.4544	-1.08%
2024-12-19	0	0.465	0.450	0.470	0.450	0.465	120,000	55,100	0.4592	0.465	0.450	0.470	0.450	0.465	120,000	0.4592	0.00%
2024-12-18	0	0.465	0.450	0.465	0.450	0.475	680,000	314,325	0.4622	0.465	0.450	0.465	0.450	0.475	680,000	0.4622	-2.11%
2024-12-17	0	0.475	0.450	0.475	0.450	0.475	300,000	139,025	0.4634	0.475	0.450	0.475	0.450	0.475	300,000	0.4634	0.00%
2024-12-16	0	0.475	0.465	0.475	0.455	0.480	2,346,000	1,108,755	0.4726	0.475	0.465	0.475	0.455	0.480	2,346,000	0.4726	0.00%
2024-12-13	0	0.475	0.450	0.475	0.450	0.480	1,220,000	576,200	0.4723	0.475	0.450	0.475	0.450	0.480	1,220,000	0.4723	-1.04%
2024-12-12	0	0.480	0.470	0.480	0.475	0.490	1,310,000	630,325	0.4812	0.480	0.470	0.480	0.475	0.490	1,310,000	0.4812	-2.04%
2024-12-11	0	0.490	0.485	0.490	0.485	0.495	1,265,000	620,500	0.4905	0.490	0.485	0.490	0.485	0.495	1,265,000	0.4905	0.00%
2024-12-10	0	0.490	0.485	0.490	0.480	0.500	725,000	353,200	0.4872	0.490	0.485	0.490	0.480	0.500	725,000	0.4872	-2.00%
2024-12-09	0	0.500	0.495	0.500	0.480	0.520	2,776,500	1,357,102	0.4888	0.500	0.495	0.500	0.480	0.520	2,776,500	0.4888	-5.66%
2024-12-06	0	0.530	0.510	0.530	0.500	0.540	2,280,000	1,187,350	0.5208	0.530	0.510	0.530	0.500	0.540	2,280,000	0.5208	0.00%
2024-12-05	0	0.530	0.520	0.530	0.520	0.550	1,975,000	1,057,850	0.5356	0.530	0.520	0.530	0.520	0.550	1,975,000	0.5356	-3.64%
2024-12-04	0	0.550	0.530	0.550	0.530	0.590	2,225,000	1,210,150	0.5439	0.550	0.530	0.550	0.530	0.590	2,225,000	0.5439	0.00%
2024-12-03	0	0.550	0.530	0.550	0.530	0.620	9,080,000	5,332,400	0.5873	0.550	0.530	0.550	0.530	0.620	9,080,000	0.5873	-6.78%
2024-12-02	0	0.590	0.570	0.590	0.520	0.630	3,722,500	2,182,400	0.5863	0.590	0.570	0.590	0.520	0.630	3,722,500	0.5863	13.46%
2024-11-29	0	0.520	0.510	0.520	0.500	0.520	1,370,000	698,050	0.5095	0.520	0.510	0.520	0.500	0.520	1,370,000	0.5095	1.96%
2024-11-28	0	0.510	0.500	0.510	0.500	0.540	850,000	432,250	0.5085	0.510	0.500	0.510	0.500	0.540	850,000	0.5085	2.00%
2024-11-27	0	0.500	0.495	0.500	0.495	0.520	1,105,000	557,675	0.5047	0.500	0.495	0.500	0.495	0.520	1,105,000	0.5047	0.00%
2024-11-26	0	0.500	0.495	0.500	0.495	0.500	1,797,000	896,725	0.4990	0.500	0.495	0.500	0.495	0.500	1,797,000	0.4990	1.01%
2024-11-25	0	0.495	0.490	0.495	0.490	0.530	1,630,500	814,840	0.4997	0.495	0.490	0.495	0.490	0.530	1,630,500	0.4997	0.00%
2024-11-22	0	0.495	0.485	0.495	0.485	0.510	1,665,000	820,975	0.4931	0.495	0.485	0.495	0.485	0.510	1,665,000	0.4931	1.02%
2024-11-21	0	0.490	0.490	0.495	0.485	0.520	1,180,000	579,775	0.4913	0.490	0.490	0.495	0.485	0.520	1,180,000	0.4913	-5.77%
2024-11-20	0	0.520	0.510	0.520	0.510	0.540	1,100,000	577,800	0.5253	0.520	0.510	0.520	0.510	0.540	1,100,000	0.5253	-1.89%
2024-11-19	0	0.530	0.500	0.530	0.500	0.530	915,000	463,300	0.5063	0.530	0.500	0.530	0.500	0.530	915,000	0.5063	3.92%
2024-11-18	0	0.510	0.500	0.520	0.490	0.520	785,000	392,075	0.4995	0.510	0.500	0.520	0.490	0.520	785,000	0.4995	-1.92%
2024-11-15	0	0.520	0.510	0.520	0.510	0.540	430,000	221,800	0.5158	0.520	0.510	0.520	0.510	0.540	430,000	0.5158	1.96%
2024-11-14	0	0.510	0.510	0.520	0.490	0.540	1,578,000	805,070	0.5102	0.510	0.510	0.520	0.490	0.540	1,578,000	0.5102	3.03%
2024-11-13	0	0.495	0.490	0.495	0.490	0.500	1,016,500	503,012	0.4948	0.495	0.490	0.495	0.490	0.500	1,016,500	0.4948	0.00%
2024-11-12	0	0.495	0.495	0.500	0.485	0.510	1,560,000	775,825	0.4973	0.495	0.495	0.500	0.485	0.510	1,560,000	0.4973	-4.81%
2024-11-11	0	0.520	0.500	0.520	0.485	0.530	2,950,000	1,534,150	0.5201	0.520	0.500	0.520	0.485	0.530	2,950,000	0.5201	6.12%
2024-11-08	0	0.490	0.480	0.490	0.455	0.500	751,000	354,235	0.4717	0.490	0.480	0.490	0.455	0.500	751,000	0.4717	6.52%
2024-11-07	0	0.460	0.455	0.460	0.460	0.470	50,000	23,200	0.4640	0.460	0.455	0.460	0.460	0.470	50,000	0.4640	-1.08%
2024-11-06	0	0.465	0.450	0.465	0.460	0.465	30,000	13,925	0.4642	0.465	0.450	0.465	0.460	0.465	30,000	0.4642	0.00%
2024-11-05	0	0.465	0.450	0.465	0.455	0.465	45,000	20,750	0.4611	0.465	0.450	0.465	0.455	0.465	45,000	0.4611	1.09%
2024-11-04	0	0.460	0.440	0.465	0.445	0.470	265,000	120,755	0.4557	0.460	0.440	0.465	0.445	0.470	265,000	0.4557	-1.08%
2024-11-01	0	0.465	0.445	0.465	0.445	0.470	43,000	19,295	0.4487	0.465	0.445	0.465	0.445	0.470	43,000	0.4487	0.00%
2024-10-31	0	0.465	0.445	0.465	0.450	0.465	55,000	24,825	0.4514	0.465	0.445	0.465	0.450	0.465	55,000	0.4514	0.00%
2024-10-30	0	0.465	0.445	0.465	-	-	0	0	-	0.465	0.445	0.465	-	-	0	-	-1.06%
2024-10-29	0	0.470	0.440	0.470	0.445	0.470	145,000	66,800	0.4607	0.470	0.440	0.470	0.445	0.470	145,000	0.4607	0.00%
2024-10-28	0	0.470	0.460	0.470	0.465	0.470	15,000	7,025	0.4683	0.470	0.460	0.470	0.465	0.470	15,000	0.4683	0.00%
2024-10-25	0	0.470	0.470	0.475	0.470	0.490	105,000	49,725	0.4736	0.470	0.470	0.475	0.470	0.490	105,000	0.4736	-3.09%
2024-10-24	0	0.485	0.480	0.485	0.485	0.495	20,000	9,775	0.4888	0.485	0.480	0.485	0.485	0.495	20,000	0.4888	0.00%
2024-10-23	0	0.485	0.470	0.485	0.475	0.485	15,000	7,200	0.4800	0.485	0.470	0.485	0.475	0.485	15,000	0.4800	1.04%
2024-10-22	0	0.480	0.460	0.480	0.465	0.480	40,000	18,925	0.4731	0.480	0.460	0.480	0.465	0.480	40,000	0.4731	0.00%
2024-10-21	0	0.480	0.465	0.480	0.470	0.480	60,500	28,752	0.4752	0.480	0.465	0.480	0.470	0.480	60,500	0.4752	-2.04%
2024-10-18	0	0.490	0.470	0.490	0.475	0.500	225,000	109,600	0.4871	0.490	0.470	0.490	0.475	0.500	225,000	0.4871	1.03%
2024-10-17	0	0.485	0.480	0.485	0.480	0.495	50,000	24,350	0.4870	0.485	0.480	0.485	0.480	0.495	50,000	0.4870	-3.00%
2024-10-16	0	0.500	0.485	0.500	0.495	0.500	50,000	24,900	0.4980	0.500	0.485	0.500	0.495	0.500	50,000	0.4980	2.04%
2024-10-15	0	0.490	0.480	0.490	0.485	0.500	145,000	70,600	0.4869	0.490	0.480	0.490	0.485	0.500	145,000	0.4869	-1.01%
2024-10-14	0	0.495	0.485	0.495	0.465	0.500	151,000	71,825	0.4757	0.495	0.485	0.495	0.465	0.500	151,000	0.4757	6.45%
2024-10-10	0	0.465	0.460	0.465	0.460	0.470	109,000	50,940	0.4673	0.465	0.460	0.465	0.460	0.470	109,000	0.4673	-1.06%
2024-10-09	0	0.470	0.460	0.470	0.470	0.500	440,000	207,500	0.4716	0.470	0.460	0.470	0.470	0.500	440,000	0.4716	-2.08%
2024-10-08	0	0.480	0.470	0.480	0.465	0.510	315,000	153,725	0.4880	0.480	0.470	0.480	0.465	0.510	315,000	0.4880	-3.03%
2024-10-07	0	0.495	0.490	0.495	0.485	0.510	298,500	148,180	0.4964	0.495	0.490	0.495	0.485	0.510	298,500	0.4964	-2.94%
2024-10-04	0	0.510	0.490	0.510	0.460	0.510	370,000	182,000	0.4919	0.510	0.490	0.510	0.460	0.510	370,000	0.4919	0.00%
2024-10-03	0	0.510	0.490	0.510	0.390	0.510	1,440,000	639,425	0.4440	0.510	0.490	0.510	0.390	0.510	1,440,000	0.4440	2.00%
2024-10-02	0	0.500	0.495	0.500	0.495	0.560	3,321,000	1,684,840	0.5073	0.500	0.495	0.500	0.495	0.560	3,321,000	0.5073	-1.96%
2024-09-30	0	0.510	0.500	0.510	0.495	0.520	263,000	132,400	0.5034	0.510	0.500	0.510	0.495	0.520	263,000	0.5034	0.00%
2024-09-27	0	0.510	0.495	0.510	0.500	0.540	217,000	109,330	0.5038	0.510	0.495	0.510	0.500	0.540	217,000	0.5038	2.00%
2024-09-26	0	0.500	0.495	0.510	0.500	0.500	187,500	93,700	0.4997	0.500	0.495	0.510	0.500	0.500	187,500	0.4997	0.00%
2024-09-25	0	0.500	0.485	0.500	0.490	0.510	75,000	37,275	0.4970	0.500	0.485	0.500	0.490	0.510	75,000	0.4970	-1.96%
2024-09-24	0	0.510	0.495	0.510	0.500	0.510	120,000	60,100	0.5008	0.510	0.495	0.510	0.500	0.510	120,000	0.5008	2.00%
2024-09-23	0	0.500	0.495	0.500	0.500	0.530	42,400	21,326	0.5030	0.500	0.495	0.500	0.500	0.530	42,400	0.5030	-5.66%
2024-09-20	0	0.530	0.500	0.530	0.500	0.530	70,000	35,550	0.5079	0.530	0.500	0.530	0.500	0.530	70,000	0.5079	0.00%
2024-09-19	0	0.530	0.495	0.530	0.460	0.530	95,000	47,050	0.4953	0.530	0.495	0.530	0.460	0.530	95,000	0.4953	-5.36%
2024-09-17	0	0.560	0.500	0.560	-	-	0	0	-	0.560	0.500	0.560	-	-	0	-	0.00%
2024-09-16	0	0.560	0.495	0.560	0.500	0.560	115,000	60,000	0.5217	0.560	0.495	0.560	0.500	0.560	115,000	0.5217	13.13%
2024-09-13	0	0.495	0.485	0.495	0.485	0.495	45,000	22,000	0.4889	0.495	0.485	0.495	0.485	0.495	45,000	0.4889	0.00%
2024-09-12	0	0.495	0.490	0.495	0.490	0.500	35,000	17,300	0.4943	0.495	0.490	0.495	0.490	0.500	35,000	0.4943	0.00%
2024-09-11	0	0.495	0.485	0.495	0.475	0.500	130,000	63,375	0.4875	0.495	0.485	0.495	0.475	0.500	130,000	0.4875	-1.00%
2024-09-10	0	0.500	0.490	0.500	0.485	0.500	105,000	51,800	0.4933	0.500	0.490	0.500	0.485	0.500	105,000	0.4933	0.00%
2024-09-09	0	0.500	0.495	0.500	0.500	0.510	45,000	22,550	0.5011	0.500	0.495	0.500	0.500	0.510	45,000	0.5011	0.00%
2024-09-05	0	0.500	0.495	0.500	0.495	0.520	103,000	51,545	0.5004	0.500	0.495	0.500	0.495	0.520	103,000	0.5004	-1.96%
2024-09-04	0	0.510	0.495	0.510	0.500	0.510	30,000	15,100	0.5033	0.510	0.495	0.510	0.500	0.510	30,000	0.5033	2.00%
2024-09-03	0	0.500	0.495	0.500	0.500	0.500	10,000	5,000	0.5000	0.500	0.495	0.500	0.500	0.500	10,000	0.5000	0.00%
2024-09-02	0	0.500	0.495	0.500	0.500	0.520	51,000	25,790	0.5057	0.500	0.495	0.500	0.500	0.520	51,000	0.5057	-3.85%
2024-08-30	0	0.520	0.510	0.520	0.520	0.550	80,000	42,050	0.5256	0.520	0.510	0.520	0.520	0.550	80,000	0.5256	-5.45%
2024-08-29	0	0.550	0.510	0.550	0.520	0.550	39,000	20,500	0.5256	0.550	0.510	0.550	0.520	0.550	39,000	0.5256	-1.79%
2024-08-28	0	0.560	0.510	0.570	0.520	0.560	25,000	13,650	0.5460	0.560	0.510	0.570	0.520	0.560	25,000	0.5460	-1.75%
2024-08-27	0	0.570	0.520	0.570	0.520	0.580	226,000	119,080	0.5269	0.570	0.520	0.570	0.520	0.580	226,000	0.5269	-1.72%
2024-08-26	0	0.580	0.530	0.580	0.550	0.580	20,000	11,300	0.5650	0.580	0.530	0.580	0.550	0.580	20,000	0.5650	5.45%
2024-08-23	0	0.550	0.500	0.550	0.500	0.550	60,000	30,750	0.5125	0.550	0.500	0.550	0.500	0.550	60,000	0.5125	0.00%
2024-08-22	0	0.550	0.540	0.550	0.540	0.550	10,000	5,450	0.5450	0.550	0.540	0.550	0.540	0.550	10,000	0.5450	0.00%
2024-08-21	0	0.550	0.540	0.550	-	-	0	0	-	0.550	0.540	0.550	-	-	0	-	0.00%
2024-08-20	0	0.550	0.540	0.550	0.530	0.590	190,000	105,550	0.5555	0.550	0.540	0.550	0.530	0.590	190,000	0.5555	-6.78%
2024-08-19	0	0.590	0.520	0.590	0.520	0.600	85,000	47,800	0.5624	0.590	0.520	0.590	0.520	0.600	85,000	0.5624	9.26%
2024-08-16	0	0.540	0.520	0.540	-	-	0	0	-	0.540	0.520	0.540	-	-	0	-	0.00%
2024-08-15	0	0.540	0.520	0.540	0.495	0.540	95,000	49,450	0.5205	0.540	0.520	0.540	0.495	0.540	95,000	0.5205	9.09%
2024-08-14	0	0.495	0.475	0.495	0.480	0.520	335,000	166,100	0.4958	0.495	0.475	0.495	0.480	0.520	335,000	0.4958	-10.00%
2024-08-13	0	0.550	0.510	0.550	0.510	0.550	46,500	24,505	0.5270	0.550	0.510	0.550	0.510	0.550	46,500	0.5270	1.85%
2024-08-12	0	0.540	0.510	0.540	0.530	0.550	665,500	354,455	0.5326	0.540	0.510	0.540	0.530	0.550	665,500	0.5326	0.00%
2024-08-09	0	0.540	0.510	0.540	0.510	0.540	30,000	15,750	0.5250	0.540	0.510	0.540	0.510	0.540	30,000	0.5250	1.89%
2024-08-08	0	0.530	0.500	0.530	-	-	1,000	480	0.4800	0.530	0.500	0.530	-	-	1,000	0.4800	0.00%
2024-08-07	0	0.530	0.500	0.530	0.500	0.550	46,000	23,580	0.5126	0.530	0.500	0.530	0.500	0.550	46,000	0.5126	1.92%
2024-08-06	0	0.520	0.495	0.520	0.490	0.540	65,000	32,775	0.5042	0.520	0.495	0.520	0.490	0.540	65,000	0.5042	4.00%
2024-08-05	0	0.500	0.485	0.500	0.485	0.500	313,000	155,420	0.4965	0.500	0.485	0.500	0.485	0.500	313,000	0.4965	0.00%
2024-08-02	0	0.500	0.490	0.500	0.490	0.510	45,000	22,350	0.4967	0.500	0.490	0.500	0.490	0.510	45,000	0.4967	-3.85%
2024-08-01	0	0.520	0.495	0.530	0.495	0.520	60,000	30,075	0.5013	0.520	0.495	0.530	0.495	0.520	60,000	0.5013	1.96%
2024-07-31	0	0.510	0.490	0.510	0.495	0.510	70,000	34,750	0.4964	0.510	0.490	0.510	0.495	0.510	70,000	0.4964	0.00%
2024-07-30	0	0.510	0.495	0.510	0.490	0.510	50,000	25,100	0.5020	0.510	0.495	0.510	0.490	0.510	50,000	0.5020	0.00%
2024-07-29	0	0.510	0.490	0.510	0.495	0.510	25,000	12,475	0.4990	0.510	0.490	0.510	0.495	0.510	25,000	0.4990	0.00%
2024-07-26	0	0.510	0.490	0.510	0.500	0.510	10,000	5,050	0.5050	0.510	0.490	0.510	0.500	0.510	10,000	0.5050	0.00%
2024-07-25	0	0.510	0.485	0.510	0.490	0.510	25,000	12,425	0.4970	0.510	0.485	0.510	0.490	0.510	25,000	0.4970	2.00%
2024-07-24	0	0.500	0.500	0.520	0.500	0.510	30,000	15,150	0.5050	0.500	0.500	0.520	0.500	0.510	30,000	0.5050	-3.85%
2024-07-23	0	0.520	0.500	0.520	0.510	0.520	60,000	30,650	0.5108	0.520	0.500	0.520	0.510	0.520	60,000	0.5108	0.00%
2024-07-22	0	0.520	0.500	0.520	0.500	0.520	20,000	10,200	0.5100	0.520	0.500	0.520	0.500	0.520	20,000	0.5100	0.00%
2024-07-19	0	0.520	0.510	0.520	-	-	0	0	-	0.520	0.510	0.520	-	-	0	-	0.00%
2024-07-18	0	0.520	0.510	0.520	0.510	0.520	10,000	5,150	0.5150	0.520	0.510	0.520	0.510	0.520	10,000	0.5150	-1.89%
2024-07-17	0	0.530	0.510	0.530	0.500	0.530	25,000	12,700	0.5080	0.530	0.510	0.530	0.500	0.530	25,000	0.5080	-1.85%
2024-07-16	0	0.540	0.500	0.540	0.510	0.540	36,000	18,680	0.5189	0.540	0.500	0.540	0.510	0.540	36,000	0.5189	1.89%
2024-07-15	0	0.530	0.510	0.530	-	-	5,000	2,400	0.4800	0.530	0.510	0.530	-	-	5,000	0.4800	0.00%
2024-07-12	0	0.530	0.510	0.540	0.510	0.530	81,466	42,289	0.5191	0.530	0.510	0.540	0.510	0.530	81,466	0.5191	1.92%
2024-07-11	0	0.520	0.500	0.520	0.500	0.530	152,000	77,620	0.5107	0.520	0.500	0.520	0.500	0.530	152,000	0.5107	1.96%
2024-07-10	0	0.510	0.500	0.510	0.500	0.520	35,000	17,900	0.5114	0.510	0.500	0.510	0.500	0.520	35,000	0.5114	-3.77%
2024-07-09	0	0.530	0.510	0.530	0.500	0.530	30,000	15,750	0.5250	0.530	0.510	0.530	0.500	0.530	30,000	0.5250	1.92%
2024-07-08	0	0.520	0.500	0.520	0.530	0.530	8,040	4,094	0.5092	0.520	0.500	0.520	0.530	0.530	8,040	0.5092	4.00%
2024-07-05	0	0.500	0.520	0.530	0.500	0.530	145,000	73,400	0.5062	0.500	0.520	0.530	0.500	0.530	145,000	0.5062	-7.41%
2024-07-04	0	0.540	0.510	0.540	0.520	0.540	40,000	21,300	0.5325	0.540	0.510	0.540	0.520	0.540	40,000	0.5325	1.89%
2024-07-03	0	0.530	0.510	0.530	0.510	0.530	76,960	40,590	0.5274	0.530	0.510	0.530	0.510	0.530	76,960	0.5274	1.92%
2024-07-02	0	0.520	0.510	0.520	0.510	0.540	425,000	221,150	0.5204	0.520	0.510	0.520	0.510	0.540	425,000	0.5204	-5.45%
2024-06-28	0	0.550	0.510	0.560	0.495	0.550	365,000	189,900	0.5203	0.550	0.510	0.560	0.495	0.550	365,000	0.5203	7.84%
2024-06-27	0	0.510	0.510	0.520	0.500	0.510	50,000	25,450	0.5090	0.510	0.510	0.520	0.500	0.510	50,000	0.5090	0.00%
2024-06-26	0	0.510	0.500	0.510	0.495	0.510	50,000	25,075	0.5015	0.510	0.500	0.510	0.495	0.510	50,000	0.5015	0.00%
2024-06-25	0	0.510	0.490	0.510	0.495	0.510	38,500	19,305	0.5014	0.510	0.490	0.510	0.495	0.510	38,500	0.5014	3.03%
2024-06-24	0	0.495	0.495	0.510	0.490	0.600	485,000	260,025	0.5361	0.495	0.495	0.510	0.490	0.600	485,000	0.5361	-10.00%
2024-06-21	0	0.550	0.480	0.550	0.480	0.560	270,000	140,800	0.5215	0.550	0.480	0.550	0.480	0.560	270,000	0.5215	11.11%
2024-06-20	0	0.495	0.490	0.495	0.465	0.510	230,500	113,065	0.4905	0.495	0.490	0.495	0.465	0.510	230,500	0.4905	0.00%
2024-06-19	0	0.495	0.490	0.495	0.475	0.500	135,000	66,175	0.4902	0.495	0.490	0.495	0.475	0.500	135,000	0.4902	-6.60%
2024-06-18	0	0.530	0.495	0.530	0.495	0.550	110,000	55,400	0.5036	0.530	0.495	0.530	0.495	0.550	110,000	0.5036	-3.64%
2024-06-17	0	0.550	0.490	0.550	0.540	0.550	12,000	6,400	0.5333	0.550	0.490	0.550	0.540	0.550	12,000	0.5333	3.77%
2024-06-14	0	0.530	0.490	0.530	0.490	0.530	22,000	11,140	0.5064	0.530	0.490	0.530	0.490	0.530	22,000	0.5064	1.92%
2024-06-13	0	0.520	0.490	0.520	0.510	0.520	10,000	5,150	0.5150	0.520	0.490	0.520	0.510	0.520	10,000	0.5150	0.00%
2024-06-12	0	0.520	0.490	0.520	0.490	0.530	145,000	72,550	0.5003	0.520	0.490	0.520	0.490	0.530	145,000	0.5003	0.00%
2024-06-11	0	0.520	0.500	0.520	-	-	0	0	-	0.520	0.500	0.520	-	-	0	-	0.00%
2024-06-07	0	0.520	0.500	0.520	0.500	0.540	65,000	32,900	0.5062	0.520	0.500	0.520	0.500	0.540	65,000	0.5062	0.00%
2024-06-06	0	0.520	0.500	0.520	0.500	0.550	152,000	75,978	0.4999	0.520	0.500	0.520	0.500	0.550	152,000	0.4999	0.00%
2024-06-05	0	0.520	0.500	0.520	0.500	0.540	67,000	34,280	0.5116	0.520	0.500	0.520	0.500	0.540	67,000	0.5116	-3.70%
2024-06-04	0	0.540	0.510	0.540	0.510	0.560	120,000	63,400	0.5283	0.540	0.510	0.540	0.510	0.560	120,000	0.5283	0.00%
2024-06-03	0	0.540	0.530	0.540	0.540	0.580	40,000	22,500	0.5625	0.540	0.530	0.540	0.540	0.580	40,000	0.5625	3.85%
2024-05-31	0	0.520	0.510	0.520	0.520	0.550	85,000	45,850	0.5394	0.520	0.510	0.520	0.520	0.550	85,000	0.5394	-1.89%
2024-05-30	0	0.530	0.490	0.530	0.530	0.530	5,000	2,650	0.5300	0.530	0.490	0.530	0.530	0.530	5,000	0.5300	1.92%
2024-05-29	0	0.520	0.490	0.530	0.500	0.530	61,000	30,870	0.5061	0.520	0.490	0.530	0.500	0.530	61,000	0.5061	-1.89%
2024-05-28	0	0.530	0.500	0.530	0.510	0.540	310,000	160,100	0.5165	0.530	0.500	0.530	0.510	0.540	310,000	0.5165	-1.85%
2024-05-27	0	0.540	0.530	0.540	0.540	0.560	20,000	10,900	0.5450	0.540	0.530	0.540	0.540	0.560	20,000	0.5450	0.00%
2024-05-24	0	0.540	0.530	0.540	0.540	0.580	175,000	95,400	0.5451	0.540	0.530	0.540	0.540	0.580	175,000	0.5451	-8.47%
2024-05-23	0	0.590	0.540	0.590	0.540	0.590	130,000	70,450	0.5419	0.590	0.540	0.590	0.540	0.590	130,000	0.5419	0.00%
2024-05-22	0	0.590	0.550	0.590	0.540	0.600	275,000	158,150	0.5751	0.590	0.550	0.590	0.540	0.600	275,000	0.5751	9.26%
2024-05-21	0	0.540	0.550	0.570	0.530	0.570	237,500	129,730	0.5462	0.540	0.550	0.570	0.530	0.570	237,500	0.5462	-5.26%
2024-05-20	0	0.570	0.540	0.570	0.550	0.600	1,418,000	807,940	0.5698	0.570	0.540	0.570	0.550	0.600	1,418,000	0.5698	-6.56%
2024-05-17	0	0.610	0.600	0.610	0.550	0.610	1,366,000	803,425	0.5882	0.610	0.600	0.610	0.550	0.610	1,366,000	0.5882	5.17%
2024-05-16	0	0.580	0.580	0.590	0.500	0.600	1,790,500	978,550	0.5465	0.580	0.580	0.590	0.500	0.600	1,790,500	0.5465	16.00%
2024-05-14	0	0.500	0.490	0.500	0.390	0.830	3,283,000	1,755,530	0.5347	0.500	0.490	0.500	0.390	0.830	3,283,000	0.5347	28.21%
2024-05-13	0	0.390	0.375	0.390	0.355	0.395	1,490,000	578,750	0.3884	0.390	0.375	0.390	0.355	0.395	1,490,000	0.3884	4.00%
2024-05-10	0	0.375	0.370	0.375	0.365	0.380	265,000	99,625	0.3759	0.375	0.370	0.375	0.365	0.380	265,000	0.3759	-1.32%
2024-05-09	0	0.380	0.380	0.385	0.350	0.380	471,500	178,457	0.3785	0.380	0.380	0.385	0.350	0.380	471,500	0.3785	4.11%
2024-05-08	0	0.365	0.350	0.365	0.355	0.370	388,000	143,270	0.3693	0.365	0.350	0.365	0.355	0.370	388,000	0.3693	2.82%
2024-05-07	0	0.355	0.350	0.355	0.330	0.355	789,000	276,695	0.3507	0.355	0.350	0.355	0.330	0.355	789,000	0.3507	7.58%
2024-05-06	0	0.330	0.325	0.330	0.290	0.350	910,000	303,125	0.3331	0.330	0.325	0.330	0.290	0.350	910,000	0.3331	10.00%
2024-05-03	0	0.300	0.290	0.300	0.290	0.305	63,000	18,625	0.2956	0.300	0.290	0.300	0.290	0.305	63,000	0.2956	3.45%
2024-05-02	0	0.290	0.280	0.290	0.245	0.295	1,705,000	481,375	0.2823	0.290	0.280	0.290	0.245	0.295	1,705,000	0.2823	1.75%
2024-04-30	0	0.285	0.280	0.285	0.280	0.290	45,000	12,950	0.2878	0.285	0.280	0.285	0.280	0.290	45,000	0.2878	-1.72%
2024-04-29	0	0.290	0.255	0.290	0.255	0.290	90,000	24,375	0.2708	0.290	0.255	0.290	0.255	0.290	90,000	0.2708	9.43%
2024-04-26	0	0.265	0.260	0.265	0.260	0.265	445,000	115,950	0.2606	0.265	0.260	0.265	0.260	0.265	445,000	0.2606	1.92%
2024-04-25	0	0.260	0.255	0.260	0.260	0.270	500,000	132,650	0.2653	0.260	0.255	0.260	0.260	0.270	500,000	0.2653	-10.34%
2024-04-24	0	0.290	0.275	0.290	0.285	0.295	40,000	11,650	0.2913	0.290	0.275	0.290	0.285	0.295	40,000	0.2913	-1.69%
2024-04-23	0	0.295	0.285	0.295	0.280	0.320	736,500	217,862	0.2958	0.295	0.285	0.295	0.280	0.320	736,500	0.2958	5.36%
2024-04-22	0	0.280	0.280	0.285	0.240	0.345	1,745,000	500,450	0.2868	0.280	0.280	0.285	0.240	0.345	1,745,000	0.2868	16.67%
2024-04-19	0	0.240	0.235	0.240	0.215	0.250	370,000	86,215	0.2330	0.240	0.235	0.240	0.215	0.250	370,000	0.2330	11.63%
2024-04-18	0	0.215	0.210	0.220	0.190	0.220	86,000	18,130	0.2108	0.215	0.210	0.220	0.190	0.220	86,000	0.2108	14.97%
2024-04-17	0	0.187	0.180	0.187	0.175	0.195	50,000	9,375	0.1875	0.187	0.180	0.187	0.175	0.195	50,000	0.1875	7.47%
2024-04-16	0	0.174	0.166	0.174	0.175	0.175	10,000	1,750	0.1750	0.174	0.166	0.174	0.175	0.175	10,000	0.1750	2.35%
2024-04-15	0	0.170	0.170	0.175	0.170	0.170	15,000	2,550	0.1700	0.170	0.170	0.175	0.170	0.170	15,000	0.1700	-2.86%
2024-04-12	0	0.175	0.169	0.175	0.175	0.175	10,000	1,750	0.1750	0.175	0.169	0.175	0.175	0.175	10,000	0.1750	0.00%
2024-04-11	0	0.175	0.169	0.175	0.162	0.175	60,000	9,925	0.1654	0.175	0.169	0.175	0.162	0.175	60,000	0.1654	3.55%
2024-04-10	0	0.169	0.162	0.169	0.162	0.169	25,000	4,155	0.1662	0.169	0.162	0.169	0.162	0.169	25,000	0.1662	-0.59%
2024-04-09	0	0.170	0.160	0.170	-	-	0	0	-	0.170	0.160	0.170	-	-	0	-	0.00%
2024-04-08	0	0.170	0.160	0.170	0.150	0.170	20,000	3,200	0.1600	0.170	0.160	0.170	0.150	0.170	20,000	0.1600	3.03%
2024-04-05	0	0.165	0.160	0.165	-	-	0	0	-	0.165	0.160	0.165	-	-	0	-	0.00%
2024-04-03	0	0.165	0.160	0.165	-	-	0	0	-	0.165	0.160	0.165	-	-	0	-	0.00%
2024-04-02	0	0.165	0.160	0.170	-	-	0	0	-	0.165	0.160	0.170	-	-	0	-	0.00%
2024-03-28	0	0.165	0.160	0.165	-	-	0	0	-	0.165	0.160	0.165	-	-	0	-	0.00%
2024-03-27	0	0.165	0.160	0.165	0.165	0.170	40,000	6,650	0.1663	0.165	0.160	0.165	0.165	0.170	40,000	0.1663	-2.94%
2024-03-26	0	0.170	0.165	0.170	-	-	0	0	-	0.170	0.165	0.170	-	-	0	-	0.00%
2024-03-25	0	0.170	0.165	0.170	-	-	500	77	0.1540	0.170	0.165	0.170	-	-	500	0.1540	0.00%
2024-03-22	0	0.170	0.165	0.170	0.165	0.170	15,000	2,525	0.1683	0.170	0.165	0.170	0.165	0.170	15,000	0.1683	6.25%
2024-03-21	0	0.160	0.155	0.160	0.161	0.161	5,000	805	0.1610	0.160	0.155	0.160	0.161	0.161	5,000	0.1610	-3.03%
2024-03-20	0	0.165	0.160	0.165	-	-	0	0	-	0.165	0.160	0.165	-	-	0	-	0.00%
2024-03-19	0	0.165	0.160	0.165	0.145	0.165	20,000	3,105	0.1553	0.165	0.160	0.165	0.145	0.165	20,000	0.1553	3.13%
2024-03-18	0	0.160	0.151	0.160	0.155	0.160	195,000	30,675	0.1573	0.160	0.151	0.160	0.155	0.160	195,000	0.1573	0.00%
2024-03-15	0	0.160	0.150	0.160	0.155	0.160	30,000	4,675	0.1558	0.160	0.150	0.160	0.155	0.160	30,000	0.1558	0.00%
2024-03-14	0	0.160	0.158	0.160	0.145	0.160	143,000	21,825	0.1526	0.160	0.158	0.160	0.145	0.160	143,000	0.1526	0.63%
2024-03-13	0	0.159	0.152	0.159	0.155	0.159	50,000	7,930	0.1586	0.159	0.152	0.159	0.155	0.159	50,000	0.1586	2.58%
2024-03-12	0	0.155	0.155	0.160	0.155	0.155	30,000	4,650	0.1550	0.155	0.155	0.160	0.155	0.155	30,000	0.1550	3.33%
2024-03-11	0	0.150	0.150	0.155	0.150	0.150	5,000	750	0.1500	0.150	0.150	0.155	0.150	0.150	5,000	0.1500	0.00%
2024-03-08	0	0.150	0.145	0.150	0.150	0.150	20,000	3,000	0.1500	0.150	0.145	0.150	0.150	0.150	20,000	0.1500	3.45%
2024-03-07	0	0.145	0.145	0.147	0.145	0.145	20,000	2,900	0.1450	0.145	0.145	0.147	0.145	0.145	20,000	0.1450	-2.03%
2024-03-06	0	0.148	0.143	0.148	0.140	0.149	254,000	36,365	0.1432	0.148	0.143	0.148	0.140	0.149	254,000	0.1432	-2.63%
2024-03-05	0	0.152	0.146	0.155	-	-	0	0	-	0.152	0.146	0.155	-	-	0	-	0.00%
2024-03-04	0	0.152	0.146	0.154	-	-	0	0	-	0.152	0.146	0.154	-	-	0	-	0.00%
2024-03-01	0	0.152	0.152	0.153	0.135	0.153	90,000	12,960	0.1440	0.152	0.152	0.153	0.135	0.153	90,000	0.1440	0.00%
2024-02-29	0	0.152	0.147	0.152	-	-	0	0	-	0.152	0.147	0.152	-	-	0	-	-0.65%
2024-02-28	0	0.153	0.147	0.153	0.147	0.154	154,000	23,553	0.1529	0.153	0.147	0.153	0.147	0.154	154,000	0.1529	0.00%
2024-02-27	0	0.153	0.147	0.155	0.147	0.153	70,000	10,530	0.1504	0.153	0.147	0.155	0.147	0.153	70,000	0.1504	2.00%
2024-02-26	0	0.150	0.145	0.150	0.149	0.150	115,000	17,210	0.1497	0.150	0.145	0.150	0.149	0.150	115,000	0.1497	-4.46%
2024-02-23	0	0.157	0.155	0.157	0.151	0.157	65,000	10,140	0.1560	0.157	0.155	0.157	0.151	0.157	65,000	0.1560	-4.85%
2024-02-22	0	0.165	0.149	0.165	0.136	0.170	745,000	113,650	0.1526	0.165	0.149	0.165	0.136	0.170	745,000	0.1526	22.22%
2024-02-21	0	0.135	0.131	0.135	0.120	0.150	1,628,000	221,623	0.1361	0.135	0.131	0.135	0.120	0.150	1,628,000	0.1361	-6.90%
2024-02-20	0	0.145	0.140	0.145	0.145	0.154	60,000	8,875	0.1479	0.145	0.140	0.145	0.145	0.154	60,000	0.1479	-5.84%
2024-02-19	0	0.154	0.154	0.164	0.152	0.164	195,000	30,610	0.1570	0.154	0.154	0.164	0.152	0.164	195,000	0.1570	0.00%
2024-02-16	0	0.154	0.154	0.165	0.150	0.174	491,000	77,814	0.1585	0.154	0.154	0.165	0.150	0.174	491,000	0.1585	-13.97%
2024-02-15	0	0.179	0.163	0.179	0.155	0.180	95,600	15,944	0.1668	0.179	0.163	0.179	0.155	0.180	95,600	0.1668	5.29%
2024-02-14	0	0.170	0.170	0.175	-	-	0	0	-	0.170	0.170	0.175	-	-	0	-	0.00%
2024-02-09	0	0.170	0.156	0.170	0.155	0.195	250,000	41,835	0.1673	0.170	0.156	0.170	0.155	0.195	250,000	0.1673	-5.56%
2024-02-08	0	0.180	0.170	0.180	0.170	0.190	160,000	28,150	0.1759	0.180	0.170	0.180	0.170	0.190	160,000	0.1759	5.88%
2024-02-07	0	0.170	0.160	0.170	0.154	0.170	50,000	8,055	0.1611	0.170	0.160	0.170	0.154	0.170	50,000	0.1611	11.84%
2024-02-06	0	0.152	0.152	0.154	0.152	0.154	30,000	4,610	0.1537	0.152	0.152	0.154	0.152	0.154	30,000	0.1537	-1.30%
2024-02-05	0	0.154	0.154	-	-	-	0	0	-	0.154	0.154	-	-	-	0	-	0.00%
2024-02-02	0	0.154	0.154	0.180	0.154	0.179	370,000	58,960	0.1594	0.154	0.154	0.180	0.154	0.179	370,000	0.1594	-7.78%
2024-02-01	0	0.167	-	0.167	0.167	0.177	145,000	25,120	0.1732	0.167	-	0.167	0.167	0.177	145,000	0.1732	-7.22%
2024-01-31	0	0.180	0.177	0.180	0.170	0.193	340,000	60,410	0.1777	0.180	0.177	0.180	0.170	0.193	340,000	0.1777	-6.74%
2024-01-30	0	0.193	0.183	0.193	0.175	0.195	285,000	51,935	0.1822	0.193	0.183	0.193	0.175	0.195	285,000	0.1822	2.12%
2024-01-29	0	0.189	0.181	0.189	0.180	0.200	395,000	73,255	0.1855	0.189	0.181	0.189	0.180	0.200	395,000	0.1855	-5.50%
2024-01-26	0	0.200	0.200	0.214	0.200	0.200	20,000	4,000	0.2000	0.200	0.200	0.214	0.200	0.200	20,000	0.2000	0.00%
2024-01-25	0	0.200	0.195	0.200	0.200	0.255	410,000	86,330	0.2106	0.200	0.195	0.200	0.200	0.255	410,000	0.2106	-13.04%
2024-01-24	0	0.230	0.230	0.255	0.230	0.255	55,000	13,395	0.2435	0.230	0.230	0.255	0.230	0.255	55,000	0.2435	-8.00%
2024-01-23	0	0.250	0.244	0.250	0.241	0.260	50,000	12,600	0.2520	0.250	0.244	0.250	0.241	0.260	50,000	0.2520	-3.85%
2024-01-22	0	0.260	0.241	0.260	0.255	0.260	10,000	2,575	0.2575	0.260	0.241	0.260	0.255	0.260	10,000	0.2575	1.96%
2024-01-19	0	0.255	0.238	0.255	0.240	0.260	40,000	10,020	0.2505	0.255	0.238	0.255	0.240	0.260	40,000	0.2505	2.41%
2024-01-18	0	0.249	-	0.249	0.249	0.250	10,000	2,495	0.2495	0.249	-	0.249	0.249	0.250	10,000	0.2495	-0.40%
2024-01-17	0	0.250	0.230	0.250	0.209	0.265	158,000	37,287	0.2360	0.250	0.230	0.250	0.209	0.265	158,000	0.2360	-3.85%
2024-01-16	0	0.260	0.245	0.260	0.250	0.265	230,000	57,775	0.2512	0.260	0.245	0.260	0.250	0.265	230,000	0.2512	1.96%
2024-01-15	0	0.255	0.250	0.260	0.255	0.255	5,000	1,275	0.2550	0.255	0.250	0.260	0.255	0.255	5,000	0.2550	-1.92%
2024-01-12	0	0.260	0.250	0.260	0.250	0.260	485,000	121,375	0.2503	0.260	0.250	0.260	0.250	0.260	485,000	0.2503	0.00%
2024-01-11	0	0.260	0.255	0.260	0.249	0.260	203,000	52,050	0.2564	0.260	0.255	0.260	0.249	0.260	203,000	0.2564	4.84%
2024-01-10	0	0.248	0.230	0.248	0.247	0.249	15,000	3,720	0.2480	0.248	0.230	0.248	0.247	0.249	15,000	0.2480	3.33%
2024-01-09	0	0.240	0.230	0.240	0.226	0.250	542,000	129,656	0.2392	0.240	0.230	0.240	0.226	0.250	542,000	0.2392	-2.83%
2024-01-08	0	0.247	0.225	0.247	0.200	0.265	678,000	169,529	0.2500	0.247	0.225	0.247	0.200	0.265	678,000	0.2500	-0.80%
2024-01-05	0	0.249	0.225	0.249	0.225	0.300	468,000	123,330	0.2635	0.249	0.225	0.249	0.225	0.300	468,000	0.2635	13.18%
2024-01-04	0	0.220	0.216	0.222	0.195	0.220	145,000	31,070	0.2143	0.220	0.216	0.222	0.195	0.220	145,000	0.2143	15.79%
2024-01-03	0	0.190	0.185	0.195	-	-	0	0	-	0.190	0.185	0.195	-	-	0	-	0.00%
2024-01-02	0	0.190	0.188	0.195	0.189	0.190	650,000	123,460	0.1899	0.190	0.188	0.195	0.189	0.190	650,000	0.1899	0.00%
2023-12-29	0	0.190	0.185	0.190	0.190	0.190	5,000	950	0.1900	0.190	0.185	0.190	0.190	0.190	5,000	0.1900	5.56%
2023-12-28	0	0.180	0.180	0.190	0.179	0.183	209,500	37,722	0.1801	0.180	0.180	0.190	0.179	0.183	209,500	0.1801	-1.64%
2023-12-27	0	0.183	0.180	0.183	0.180	0.183	210,000	37,890	0.1804	0.183	0.180	0.183	0.180	0.183	210,000	0.1804	-1.08%
2023-12-22	0	0.185	0.176	0.185	0.176	0.192	1,417,500	256,405	0.1809	0.185	0.176	0.185	0.176	0.192	1,417,500	0.1809	-1.07%
2023-12-21	0	0.187	0.185	0.187	0.187	0.195	85,000	16,100	0.1894	0.187	0.185	0.187	0.187	0.195	85,000	0.1894	-4.10%
2023-12-20	0	0.195	0.195	0.198	0.195	0.195	10,000	1,950	0.1950	0.195	0.195	0.198	0.195	0.195	10,000	0.1950	0.00%
2023-12-19	0	0.195	0.190	0.195	0.195	0.215	1,415,000	282,430	0.1996	0.195	0.190	0.195	0.195	0.215	1,415,000	0.1996	-7.14%
2023-12-18	0	0.210	0.200	0.210	0.200	0.215	80,000	16,475	0.2059	0.210	0.200	0.210	0.200	0.215	80,000	0.2059	0.00%
2023-12-15	0	0.210	0.205	0.210	0.210	0.215	1,145,000	245,580	0.2145	0.210	0.205	0.210	0.210	0.215	1,145,000	0.2145	-1.87%
2023-12-14	0	0.214	0.214	0.215	0.213	0.248	485,000	107,150	0.2209	0.214	0.214	0.215	0.213	0.248	485,000	0.2209	-1.83%
2023-12-13	0	0.218	0.200	0.227	0.213	0.255	295,000	67,700	0.2295	0.218	0.200	0.227	0.213	0.255	295,000	0.2295	-12.80%
2023-12-12	0	0.250	0.236	0.250	0.240	0.280	145,000	36,275	0.2502	0.250	0.236	0.250	0.240	0.280	145,000	0.2502	-1.96%
2023-12-11	0	0.255	0.240	0.250	0.245	0.265	90,000	22,725	0.2525	0.255	0.240	0.250	0.245	0.265	90,000	0.2525	-3.77%
2023-12-08	0	0.265	0.249	0.265	0.246	0.280	255,000	64,280	0.2521	0.265	0.249	0.265	0.246	0.280	255,000	0.2521	3.92%
2023-12-07	0	0.255	0.265	0.270	0.250	0.300	550,000	145,375	0.2643	0.255	0.265	0.270	0.250	0.300	550,000	0.2643	-12.07%
2023-12-06	0	0.290	0.275	0.290	0.275	0.305	315,000	89,650	0.2846	0.290	0.275	0.290	0.275	0.305	315,000	0.2846	-3.33%
2023-12-05	0	0.300	0.285	0.300	0.290	0.335	170,000	51,875	0.3051	0.300	0.285	0.300	0.290	0.335	170,000	0.3051	-3.23%
2023-12-04	0	0.310	0.310	0.315	0.310	0.320	35,000	11,100	0.3171	0.310	0.310	0.315	0.310	0.320	35,000	0.3171	-10.14%
2023-12-01	0	0.345	0.320	0.345	0.320	0.345	25,000	8,225	0.3290	0.345	0.320	0.345	0.320	0.345	25,000	0.3290	0.00%
2023-11-30	0	0.345	0.320	0.345	0.320	0.350	30,000	10,000	0.3333	0.345	0.320	0.345	0.320	0.350	30,000	0.3333	0.00%
2023-11-29	0	0.345	0.320	0.345	0.310	0.360	65,000	21,650	0.3331	0.345	0.320	0.345	0.310	0.360	65,000	0.3331	1.47%
2023-11-28	0	0.340	0.320	0.340	0.320	0.345	125,000	40,375	0.3230	0.340	0.320	0.340	0.320	0.345	125,000	0.3230	-1.45%
2023-11-27	0	0.345	0.320	0.345	0.310	0.345	45,000	14,225	0.3161	0.345	0.320	0.345	0.310	0.345	45,000	0.3161	-1.43%
2023-11-24	0	0.350	0.315	0.350	0.350	0.350	5,000	1,750	0.3500	0.350	0.315	0.350	0.350	0.350	5,000	0.3500	0.00%
2023-11-23	0	0.350	0.315	0.350	-	-	0	0	-	0.350	0.315	0.350	-	-	0	-	0.00%
2023-11-22	0	0.350	0.315	0.350	-	-	0	0	-	0.350	0.315	0.350	-	-	0	-	0.00%
2023-11-21	0	0.350	0.310	0.350	0.345	0.350	165,000	57,625	0.3492	0.350	0.310	0.350	0.345	0.350	165,000	0.3492	1.45%
2023-11-20	0	0.345	0.310	0.345	0.340	0.350	15,000	5,175	0.3450	0.345	0.310	0.345	0.340	0.350	15,000	0.3450	4.55%
2023-11-17	0	0.330	0.310	0.330	0.340	0.340	10,000	3,400	0.3400	0.330	0.310	0.330	0.340	0.340	10,000	0.3400	1.54%
2023-11-16	0	0.325	0.315	0.325	0.285	0.340	75,000	23,150	0.3087	0.325	0.315	0.325	0.285	0.340	75,000	0.3087	0.00%
2023-11-15	0	0.325	0.300	0.325	0.325	0.330	10,000	3,275	0.3275	0.325	0.300	0.325	0.325	0.330	10,000	0.3275	0.00%
2023-11-14	0	0.325	0.300	0.330	0.285	0.350	135,000	42,150	0.3122	0.325	0.300	0.330	0.285	0.350	135,000	0.3122	-5.80%
2023-11-13	0	0.345	0.325	0.345	0.340	0.350	10,000	3,450	0.3450	0.345	0.325	0.345	0.340	0.350	10,000	0.3450	1.47%
2023-11-10	0	0.340	0.325	0.340	0.330	0.340	10,000	3,350	0.3350	0.340	0.325	0.340	0.330	0.340	10,000	0.3350	3.03%
2023-11-09	0	0.330	0.320	0.330	0.320	0.380	150,000	51,075	0.3405	0.330	0.320	0.330	0.320	0.380	150,000	0.3405	-5.71%
2023-11-08	0	0.350	0.340	0.350	0.350	0.350	5,000	1,750	0.3500	0.350	0.340	0.350	0.350	0.350	5,000	0.3500	0.00%
2023-11-07	0	0.350	0.320	0.350	0.320	0.350	20,000	6,700	0.3350	0.350	0.320	0.350	0.320	0.350	20,000	0.3350	9.38%
2023-11-06	0	0.320	0.310	0.320	0.310	0.350	195,000	61,300	0.3144	0.320	0.310	0.320	0.310	0.350	195,000	0.3144	3.23%
2023-11-03	0	0.310	0.305	0.310	0.310	0.330	50,000	15,750	0.3150	0.310	0.305	0.310	0.310	0.330	50,000	0.3150	-3.12%
2023-11-02	0	0.320	0.315	0.320	0.320	0.320	10,000	3,200	0.3200	0.320	0.315	0.320	0.320	0.320	10,000	0.3200	-3.03%
2023-11-01	0	0.330	0.310	0.330	0.320	0.330	114,000	37,375	0.3279	0.330	0.310	0.330	0.320	0.330	114,000	0.3279	0.00%
2023-10-31	0	0.330	0.290	0.330	0.300	0.330	120,000	39,250	0.3271	0.330	0.290	0.330	0.300	0.330	120,000	0.3271	10.00%
2023-10-30	0	0.300	0.295	0.300	0.300	0.345	71,000	21,945	0.3091	0.300	0.295	0.300	0.300	0.345	71,000	0.3091	-10.45%
2023-10-27	0	0.335	0.300	0.335	0.310	0.335	20,000	6,425	0.3213	0.335	0.300	0.335	0.310	0.335	20,000	0.3213	4.69%
2023-10-26	0	0.320	0.315	0.320	0.320	0.340	590,500	194,430	0.3293	0.320	0.315	0.320	0.320	0.340	590,500	0.3293	-3.03%
2023-10-25	0	0.330	0.325	0.330	0.320	0.340	55,000	18,025	0.3277	0.330	0.325	0.330	0.320	0.340	55,000	0.3277	-2.94%
2023-10-24	0	0.340	0.335	0.340	0.310	0.360	336,500	111,060	0.3300	0.340	0.335	0.340	0.310	0.360	336,500	0.3300	-6.85%
2023-10-20	0	0.365	0.360	0.365	0.360	0.370	10,000	3,650	0.3650	0.365	0.360	0.365	0.360	0.370	10,000	0.3650	4.29%
2023-10-19	0	0.350	0.340	0.350	0.350	0.380	50,000	18,075	0.3615	0.350	0.340	0.350	0.350	0.380	50,000	0.3615	-2.78%
2023-10-18	0	0.360	0.350	0.360	0.360	0.370	45,000	16,350	0.3633	0.360	0.350	0.360	0.360	0.370	45,000	0.3633	-2.70%
2023-10-17	0	0.370	0.340	0.370	0.350	0.410	105,000	39,100	0.3724	0.370	0.340	0.370	0.350	0.410	105,000	0.3724	-7.50%
2023-10-16	0	0.400	0.380	0.400	0.390	0.410	15,000	6,000	0.4000	0.400	0.380	0.400	0.390	0.410	15,000	0.4000	0.00%
2023-10-13	0	0.400	0.395	0.400	0.390	0.400	30,000	11,900	0.3967	0.400	0.395	0.400	0.390	0.400	30,000	0.3967	-3.61%
2023-10-12	0	0.415	0.410	0.415	-	-	0	0	-	0.415	0.410	0.415	-	-	0	-	0.00%
2023-10-11	0	0.415	0.400	0.415	0.400	0.415	13,000	5,245	0.4035	0.415	0.400	0.415	0.400	0.415	13,000	0.4035	-1.19%
2023-10-10	0	0.420	0.410	0.420	0.425	0.425	5,000	2,125	0.4250	0.420	0.410	0.420	0.425	0.425	5,000	0.4250	0.00%
2023-10-09	0	0.420	0.415	0.420	0.430	0.430	5,000	2,150	0.4300	0.420	0.415	0.420	0.430	0.430	5,000	0.4300	1.20%
2023-10-06	0	0.415	0.390	0.415	0.400	0.435	30,000	12,550	0.4183	0.415	0.390	0.415	0.400	0.435	30,000	0.4183	-5.68%
2023-10-05	0	0.440	0.410	0.450	0.430	0.440	25,000	10,800	0.4320	0.440	0.410	0.450	0.430	0.440	25,000	0.4320	2.33%
2023-10-04	0	0.430	0.400	0.430	0.410	0.430	32,000	13,330	0.4166	0.430	0.400	0.430	0.410	0.430	32,000	0.4166	2.38%
2023-10-03	0	0.420	0.410	0.420	-	-	0	0	-	0.420	0.410	0.420	-	-	0	-	0.00%
2023-09-29	0	0.420	0.400	0.420	0.410	0.420	15,000	6,200	0.4133	0.420	0.400	0.420	0.410	0.420	15,000	0.4133	2.44%
2023-09-28	0	0.410	0.405	0.410	0.410	0.410	5,000	2,050	0.4100	0.410	0.405	0.410	0.410	0.410	5,000	0.4100	-2.38%
2023-09-27	0	0.420	0.400	0.420	0.405	0.420	335,000	138,975	0.4149	0.420	0.400	0.420	0.405	0.420	335,000	0.4149	0.00%
2023-09-26	0	0.420	0.400	0.420	0.400	0.420	7,413,500	3,076,432	0.4150	0.420	0.400	0.420	0.400	0.420	7,413,500	0.4150	-2.33%
2023-09-25	0	0.430	0.415	0.430	0.430	0.430	5,000	2,150	0.4300	0.430	0.415	0.430	0.430	0.430	5,000	0.4300	1.18%
2023-09-22	0	0.425	0.400	0.425	0.400	0.430	55,500	22,910	0.4128	0.425	0.400	0.425	0.400	0.430	55,500	0.4128	-3.41%
2023-09-21	0	0.440	0.370	0.440	0.365	0.450	171,000	70,825	0.4142	0.440	0.370	0.440	0.365	0.450	171,000	0.4142	-2.22%
2023-09-20	0	0.450	0.420	0.450	-	-	0	0	-	0.450	0.420	0.450	-	-	0	-	0.00%
2023-09-19	0	0.450	0.420	0.450	0.450	0.450	6,600	2,898	0.4391	0.450	0.420	0.450	0.450	0.450	6,600	0.4391	0.00%
2023-09-18	0	0.450	0.415	0.450	0.420	0.450	75,000	33,600	0.4480	0.450	0.415	0.450	0.420	0.450	75,000	0.4480	0.00%
2023-09-15	0	0.450	0.450	0.460	0.440	0.460	155,000	69,000	0.4452	0.450	0.450	0.460	0.440	0.460	155,000	0.4452	-2.17%
2023-09-14	0	0.460	0.450	0.460	0.460	0.480	15,000	7,000	0.4667	0.460	0.450	0.460	0.460	0.480	15,000	0.4667	-4.17%
2023-09-13	0	0.480	0.465	0.485	0.480	0.490	15,000	7,250	0.4833	0.480	0.465	0.485	0.480	0.490	15,000	0.4833	-4.00%
2023-09-12	0	0.500	0.450	0.500	0.500	0.520	30,000	15,200	0.5067	0.500	0.450	0.500	0.500	0.520	30,000	0.5067	-7.41%
2023-09-11	0	0.540	-	0.540	0.500	0.560	65,000	33,900	0.5215	0.540	-	0.540	0.500	0.560	65,000	0.5215	8.00%
2023-09-07	0	0.500	0.460	0.510	0.500	0.530	44,000	22,260	0.5059	0.500	0.460	0.510	0.500	0.530	44,000	0.5059	-10.71%
2023-09-06	0	0.560	0.500	0.560	0.510	0.560	135,500	70,535	0.5206	0.560	0.500	0.560	0.510	0.560	135,500	0.5206	7.69%
2023-09-05	0	0.520	0.460	0.520	0.480	0.520	15,000	7,160	0.4773	0.520	0.460	0.520	0.480	0.520	15,000	0.4773	-16.13%
2023-09-04	0	0.620	0.500	0.620	0.470	0.660	61,500	29,277	0.4760	0.620	0.500	0.620	0.470	0.660	61,500	0.4760	31.91%
2023-08-31	0	0.470	0.455	0.470	0.470	0.470	6,000	2,820	0.4700	0.470	0.455	0.470	0.470	0.470	6,000	0.4700	0.00%
2023-08-30	0	0.470	0.455	0.470	0.460	0.475	7,000	3,272	0.4674	0.470	0.455	0.470	0.460	0.475	7,000	0.4674	0.00%
2023-08-29	0	0.470	0.465	0.470	0.470	0.475	3,500	1,647	0.4706	0.470	0.465	0.470	0.470	0.475	3,500	0.4706	0.00%
2023-08-28	0	0.470	0.465	0.470	0.465	0.475	10,500	4,897	0.4664	0.470	0.465	0.470	0.465	0.475	10,500	0.4664	1.08%
2023-08-25	0	0.465	0.455	0.465	0.460	0.490	31,500	14,675	0.4659	0.465	0.455	0.465	0.460	0.490	31,500	0.4659	-1.06%
2023-08-24	0	0.470	0.455	0.470	0.445	0.490	17,000	7,645	0.4497	0.470	0.455	0.470	0.445	0.490	17,000	0.4497	0.00%
2023-08-23	0	0.470	0.365	0.470	0.355	0.510	22,000	9,482	0.4310	0.470	0.365	0.470	0.355	0.510	22,000	0.4310	-7.84%
2023-08-22	0	0.510	0.450	0.510	0.445	0.630	21,500	10,895	0.5067	0.510	0.450	0.510	0.445	0.630	21,500	0.5067	13.33%
2023-08-21	0	0.045	0.044	0.045	0.044	0.046	250,000	11,255	0.0450	0.450	0.440	0.450	0.440	0.460	25,000	0.4502	-4.26%
2023-08-18	0	0.047	0.046	0.047	0.045	0.048	70,000	3,265	0.0466	0.470	0.460	0.470	0.450	0.480	7,000	0.4664	0.00%
2023-08-17	0	0.047	0.045	0.047	0.042	0.049	215,000	9,735	0.0453	0.470	0.450	0.470	0.420	0.490	21,500	0.4528	0.00%
2023-08-16	0	0.047	0.043	0.047	0.043	0.049	80,000	3,560	0.0445	0.470	0.430	0.470	0.430	0.490	8,000	0.4450	4.44%
2023-08-15	0	0.045	0.045	0.048	0.041	0.049	4,170,000	189,590	0.0455	0.450	0.450	0.480	0.410	0.490	417,000	0.4547	-8.16%
2023-08-14	0	0.049	0.046	0.049	0.048	0.049	4,375,000	210,010	0.0480	0.490	0.460	0.490	0.480	0.490	437,500	0.4800	2.08%
2023-08-11	0	0.048	0.046	0.048	0.048	0.048	10,000	480	0.0480	0.480	0.460	0.480	0.480	0.480	1,000	0.4800	0.00%
2023-08-10	0	0.048	0.046	0.048	0.048	0.048	15,000	720	0.0480	0.480	0.460	0.480	0.480	0.480	1,500	0.4800	0.00%
2023-08-09	0	0.048	0.046	0.048	0.046	0.048	40,000	1,865	0.0466	0.480	0.460	0.480	0.460	0.480	4,000	0.4663	2.13%
2023-08-08	0	0.047	0.043	0.047	0.040	0.049	1,545,000	69,315	0.0449	0.470	0.430	0.470	0.400	0.490	154,500	0.4486	-4.08%
2023-08-07	0	0.049	0.046	0.049	0.047	0.050	25,000	1,215	0.0486	0.490	0.460	0.490	0.470	0.500	2,500	0.4860	0.00%
2023-08-04	0	0.049	0.046	0.049	0.044	0.049	300,000	13,560	0.0452	0.490	0.460	0.490	0.440	0.490	30,000	0.4520	0.00%
2023-08-03	0	0.049	0.046	0.049	0.048	0.050	65,000	3,135	0.0482	0.490	0.460	0.490	0.480	0.500	6,500	0.4823	2.08%
2023-08-02	0	0.048	0.045	0.048	0.045	0.048	2,170,000	98,275	0.0453	0.480	0.450	0.480	0.450	0.480	217,000	0.4529	0.00%
2023-08-01	0	0.048	0.047	0.048	0.047	0.050	75,000	3,550	0.0473	0.480	0.470	0.480	0.470	0.500	7,500	0.4733	-4.00%
2023-07-31	0	0.050	0.048	0.050	0.048	0.050	370,000	18,480	0.0499	0.500	0.480	0.500	0.480	0.500	37,000	0.4995	4.17%
2023-07-28	0	0.048	0.046	0.048	0.046	0.053	900,000	43,740	0.0486	0.480	0.460	0.480	0.460	0.530	90,000	0.4860	-5.88%
2023-07-27	0	0.051	0.051	0.055	0.050	0.060	960,000	49,460	0.0515	0.510	0.510	0.550	0.500	0.600	96,000	0.5152	-12.07%
2023-07-26	0	0.058	0.056	0.058	0.053	0.060	460,000	25,460	0.0553	0.580	0.560	0.580	0.530	0.600	46,000	0.5535	0.00%
2023-07-25	0	0.058	0.055	0.058	0.052	0.060	530,000	29,255	0.0552	0.580	0.550	0.580	0.520	0.600	53,000	0.5520	0.00%
2023-07-24	0	0.058	0.055	0.058	0.058	0.062	120,000	7,230	0.0603	0.580	0.550	0.580	0.580	0.620	12,000	0.6025	-7.94%
2023-07-21	0	0.063	0.061	0.063	0.061	0.067	150,000	9,310	0.0621	0.630	0.610	0.630	0.610	0.670	15,000	0.6207	-1.56%
2023-07-20	0	0.064	0.060	0.064	0.061	0.067	160,000	9,935	0.0621	0.640	0.600	0.640	0.610	0.670	16,000	0.6209	-1.54%
2023-07-19	0	0.065	0.060	0.065	0.060	0.068	2,615,000	161,765	0.0619	0.650	0.600	0.650	0.600	0.680	261,500	0.6186	1.56%
2023-07-18	0	0.064	0.060	0.063	0.060	0.065	1,795,000	110,325	0.0615	0.640	0.600	0.630	0.600	0.650	179,500	0.6146	-3.03%
2023-07-14	0	0.066	0.062	0.065	0.058	0.066	4,015,000	248,835	0.0620	0.660	0.620	0.650	0.580	0.660	401,500	0.6198	1.54%
2023-07-13	0	0.065	0.064	0.065	0.060	0.068	6,625,000	431,325	0.0651	0.650	0.640	0.650	0.600	0.680	662,500	0.6511	-2.99%
2023-07-12	0	0.067	0.066	0.067	0.057	0.069	3,465,000	211,060	0.0609	0.670	0.660	0.670	0.570	0.690	346,500	0.6091	4.69%
2023-07-11	0	0.064	0.060	0.064	0.060	0.067	885,000	54,600	0.0617	0.640	0.600	0.640	0.600	0.670	88,500	0.6169	-1.54%
2023-07-10	0	0.065	0.063	0.065	0.064	0.067	65,000	4,205	0.0647	0.650	0.630	0.650	0.640	0.670	6,500	0.6469	-2.99%
2023-07-07	0	0.067	0.064	0.067	0.061	0.069	1,190,000	75,065	0.0631	0.670	0.640	0.670	0.610	0.690	119,000	0.6308	1.52%
2023-07-06	0	0.066	0.064	0.066	0.063	0.073	510,000	33,165	0.0650	0.660	0.640	0.660	0.630	0.730	51,000	0.6503	-8.33%
2023-07-05	0	0.072	0.071	0.072	0.071	0.072	50,000	3,565	0.0713	0.720	0.710	0.720	0.710	0.720	5,000	0.7130	0.00%
2023-07-04	0	0.072	0.069	0.072	0.070	0.074	125,000	8,905	0.0712	0.720	0.690	0.720	0.700	0.740	12,500	0.7124	2.86%
2023-07-03	0	0.070	0.069	0.070	0.069	0.078	240,000	17,360	0.0723	0.700	0.690	0.700	0.690	0.780	24,000	0.7233	-1.41%
2023-06-30	0	0.071	0.067	0.071	0.067	0.072	125,000	8,560	0.0685	0.710	0.670	0.710	0.670	0.720	12,500	0.6848	-1.39%
2023-06-29	0	0.072	0.068	0.072	0.069	0.074	305,000	21,420	0.0702	0.720	0.680	0.720	0.690	0.740	30,500	0.7023	-1.37%
2023-06-28	0	0.073	0.071	0.073	0.072	0.074	75,000	5,455	0.0727	0.730	0.710	0.730	0.720	0.740	7,500	0.7273	0.00%
2023-06-27	0	0.073	0.072	0.073	0.071	0.075	445,000	33,290	0.0748	0.730	0.720	0.730	0.710	0.750	44,500	0.7481	0.00%
2023-06-26	0	0.073	0.069	0.073	0.070	0.073	1,005,000	72,340	0.0720	0.730	0.690	0.730	0.700	0.730	100,500	0.7198	-1.35%
2023-06-23	0	0.074	0.070	0.074	0.072	0.074	40,000	2,920	0.0730	0.740	0.700	0.740	0.720	0.740	4,000	0.7300	2.78%
2023-06-21	0	0.072	0.070	0.072	0.072	0.072	10,000	720	0.0720	0.720	0.700	0.720	0.720	0.720	1,000	0.7200	0.00%
2023-06-20	0	0.072	0.070	0.072	0.072	0.072	10,000	720	0.0720	0.720	0.700	0.720	0.720	0.720	1,000	0.7200	0.00%
2023-06-19	0	0.072	0.067	0.072	0.068	0.072	1,005,000	71,265	0.0709	0.720	0.670	0.720	0.680	0.720	100,500	0.7091	1.41%
2023-06-16	0	0.071	0.068	0.071	0.067	0.075	4,130,000	288,015	0.0697	0.710	0.680	0.710	0.670	0.750	413,000	0.6974	1.43%
2023-06-15	0	0.070	0.070	0.071	0.070	0.076	2,105,000	147,565	0.0701	0.700	0.700	0.710	0.700	0.760	210,500	0.7010	-6.67%
2023-06-14	0	0.075	0.072	0.075	0.071	0.076	1,300,000	93,490	0.0719	0.750	0.720	0.750	0.710	0.760	130,000	0.7192	1.35%
2023-06-13	0	0.074	0.072	0.074	0.073	0.078	300,000	22,340	0.0745	0.740	0.720	0.740	0.730	0.780	30,000	0.7447	-2.63%
2023-06-12	0	0.076	0.074	0.076	0.074	0.078	165,000	12,490	0.0757	0.760	0.740	0.760	0.740	0.780	16,500	0.7570	0.00%
2023-06-09	0	0.076	0.071	0.076	0.070	0.076	2,440,000	173,045	0.0709	0.760	0.710	0.760	0.700	0.760	244,000	0.7092	0.00%
2023-06-08	0	0.076	0.070	0.076	0.063	0.078	4,445,000	301,280	0.0678	0.760	0.700	0.760	0.630	0.780	444,500	0.6778	-2.56%
2023-06-07	0	0.078	0.074	0.078	0.075	0.078	250,000	18,965	0.0759	0.780	0.740	0.780	0.750	0.780	25,000	0.7586	-2.50%
2023-06-06	0	0.080	0.079	0.080	0.060	0.081	15,035,000	1,104,815	0.0735	0.800	0.790	0.800	0.600	0.810	1,503,500	0.7348	0.00%
2023-06-05	0	0.080	0.074	0.080	0.066	0.085	14,035,000	1,091,695	0.0778	0.800	0.740	0.800	0.660	0.850	1,403,500	0.7778	21.21%
2023-06-02	0	0.066	0.063	0.066	0.053	0.066	19,195,000	1,107,825	0.0577	0.660	0.630	0.660	0.530	0.660	1,919,500	0.5771	22.22%
2023-06-01	0	0.054	0.052	0.054	0.050	0.057	11,665,000	627,190	0.0538	0.540	0.520	0.540	0.500	0.570	1,166,500	0.5377	8.00%
2023-05-31	0	0.050	0.048	0.050	0.041	0.050	12,265,000	563,905	0.0460	0.500	0.480	0.500	0.410	0.500	1,226,500	0.4598	13.64%
2023-05-30	0	0.044	0.042	0.044	0.038	0.044	4,120,000	167,550	0.0407	0.440	0.420	0.440	0.380	0.440	412,000	0.4067	10.00%
2023-05-29	0	0.040	0.038	0.040	0.038	0.043	1,195,000	46,070	0.0386	0.400	0.380	0.400	0.380	0.430	119,500	0.3855	0.00%
2023-05-25	0	0.040	0.039	0.040	0.038	0.040	1,645,000	62,585	0.0380	0.400	0.390	0.400	0.380	0.400	164,500	0.3805	2.56%
2023-05-24	0	0.039	0.037	0.039	0.036	0.042	810,000	30,925	0.0382	0.390	0.370	0.390	0.360	0.420	81,000	0.3818	2.63%
2023-05-23	0	0.038	0.037	0.038	0.037	0.042	255,000	9,920	0.0389	0.380	0.370	0.380	0.370	0.420	25,500	0.3890	5.56%
2023-05-22	0	0.036	0.037	0.040	0.035	0.045	3,070,000	116,585	0.0380	0.360	0.370	0.400	0.350	0.450	307,000	0.3798	-12.20%
2023-05-19	0	0.041	0.037	0.041	0.039	0.041	4,315,000	172,590	0.0400	0.410	0.370	0.410	0.390	0.410	431,500	0.4000	5.13%
2023-05-18	0	0.039	0.036	0.039	0.034	0.040	1,980,000	72,915	0.0368	0.390	0.360	0.390	0.340	0.400	198,000	0.3683	2.63%
2023-05-17	0	0.038	0.036	0.038	0.035	0.039	670,000	24,375	0.0364	0.380	0.360	0.380	0.350	0.390	67,000	0.3638	-2.56%
2023-05-16	0	0.039	0.035	0.039	0.039	0.039	50,000	1,950	0.0390	0.390	0.350	0.390	0.390	0.390	5,000	0.3900	0.00%
2023-05-15	0	0.039	0.035	0.039	0.032	0.039	3,415,000	118,610	0.0347	0.390	0.350	0.390	0.320	0.390	341,500	0.3473	2.63%
2023-05-12	0	0.038	0.035	0.038	0.034	0.040	2,490,000	94,595	0.0380	0.380	0.350	0.380	0.340	0.400	249,000	0.3799	5.56%
2023-05-11	0	0.036	0.035	0.036	0.034	0.037	2,530,000	93,390	0.0369	0.360	0.350	0.360	0.340	0.370	253,000	0.3691	-2.70%
2023-05-10	0	0.037	0.033	0.037	0.033	0.037	2,110,000	75,585	0.0358	0.370	0.330	0.370	0.330	0.370	211,000	0.3582	2.78%
2023-05-09	0	0.036	0.032	0.036	0.032	0.036	975,000	33,655	0.0345	0.360	0.320	0.360	0.320	0.360	97,500	0.3452	5.88%
2023-05-08	0	0.034	0.033	0.034	0.032	0.034	2,140,000	70,620	0.0330	0.340	0.330	0.340	0.320	0.340	214,000	0.3300	3.03%
2023-05-05	0	0.033	0.032	0.033	0.032	0.037	60,000	2,085	0.0348	0.330	0.320	0.330	0.320	0.370	6,000	0.3475	-2.94%
2023-05-04	0	0.034	0.032	0.034	0.033	0.038	740,000	25,270	0.0341	0.340	0.320	0.340	0.330	0.380	74,000	0.3415	-5.56%
2023-05-03	0	0.036	0.032	0.036	0.033	0.036	110,000	3,745	0.0340	0.360	0.320	0.360	0.330	0.360	11,000	0.3405	9.09%
2023-05-02	0	0.033	0.032	0.033	0.032	0.036	195,000	6,320	0.0324	0.330	0.320	0.330	0.320	0.360	19,500	0.3241	-2.94%
2023-04-28	0	0.034	0.032	0.034	0.033	0.037	13,145,000	472,000	0.0359	0.340	0.320	0.340	0.330	0.370	1,314,500	0.3591	3.03%
2023-04-27	0	0.033	0.032	0.033	0.033	0.033	515,000	16,995	0.0330	0.330	0.320	0.330	0.330	0.330	51,500	0.3300	0.00%
2023-04-26	0	0.033	0.033	0.034	0.032	0.035	865,000	29,585	0.0342	0.330	0.330	0.340	0.320	0.350	86,500	0.3420	0.00%
2023-04-25	0	0.033	0.031	0.033	0.031	0.033	60,000	1,875	0.0313	0.330	0.310	0.330	0.310	0.330	6,000	0.3125	0.00%
2023-04-24	0	0.033	0.033	0.034	0.033	0.035	740,000	25,340	0.0342	0.330	0.330	0.340	0.330	0.350	74,000	0.3424	0.00%
2023-04-21	0	0.033	0.032	0.033	0.031	0.034	12,560,000	395,135	0.0315	0.330	0.320	0.330	0.310	0.340	1,256,000	0.3146	6.45%
2023-04-20	0	0.031	0.030	0.031	0.031	0.032	1,545,000	49,085	0.0318	0.310	0.300	0.310	0.310	0.320	154,500	0.3177	0.00%
2023-04-19	0	0.031	0.031	0.032	0.029	0.032	195,000	5,795	0.0297	0.310	0.310	0.320	0.290	0.320	19,500	0.2972	6.90%
2023-04-18	0	0.029	0.029	0.030	0.029	0.030	760,000	22,255	0.0293	0.290	0.290	0.300	0.290	0.300	76,000	0.2928	-6.45%
2023-04-17	0	0.031	0.029	0.030	0.030	0.032	280,000	8,725	0.0312	0.310	0.290	0.300	0.300	0.320	28,000	0.3116	-3.13%
2023-04-14	0	0.032	0.031	0.032	0.032	0.032	20,000	640	0.0320	0.320	0.310	0.320	0.320	0.320	2,000	0.3200	0.00%
2023-04-13	0	0.032	0.030	0.032	0.028	0.040	7,480,000	254,320	0.0340	0.320	0.300	0.320	0.280	0.400	748,000	0.3400	14.29%
2023-04-12	0	0.028	0.027	0.028	0.025	0.028	9,785,000	255,120	0.0261	0.280	0.270	0.280	0.250	0.280	978,500	0.2607	3.70%
2023-04-11	0	0.027	0.025	0.027	0.025	0.027	12,915,000	327,145	0.0253	0.270	0.250	0.270	0.250	0.270	1,291,500	0.2533	8.00%
2023-04-06	0	0.025	0.025	0.026	0.025	0.027	4,080,000	105,350	0.0258	0.250	0.250	0.260	0.250	0.270	408,000	0.2582	-7.41%
2023-04-04	0	0.027	0.026	0.027	0.024	0.027	7,325,000	185,075	0.0253	0.270	0.260	0.270	0.240	0.270	732,500	0.2527	0.00%
2023-04-03	0	0.027	0.027	0.028	0.026	0.027	865,000	23,255	0.0269	0.270	0.270	0.280	0.260	0.270	86,500	0.2688	3.85%
2023-03-31	0	0.026	0.027	0.028	0.026	0.028	375,000	9,975	0.0266	0.260	0.270	0.280	0.260	0.280	37,500	0.2660	-7.14%
2023-03-30	0	0.028	0.027	0.028	0.027	0.035	6,585,000	181,935	0.0276	0.280	0.270	0.280	0.270	0.350	658,500	0.2763	-6.67%
2023-03-29	0	0.030	0.029	0.030	0.030	0.034	715,000	22,200	0.0310	0.300	0.290	0.300	0.300	0.340	71,500	0.3105	0.00%
2023-03-28	0	0.030	0.028	0.030	0.025	0.030	4,785,000	133,660	0.0279	0.300	0.280	0.300	0.250	0.300	478,500	0.2793	15.38%
2023-03-27	0	0.026	0.025	0.027	0.025	0.026	6,420,000	163,710	0.0255	0.260	0.250	0.270	0.250	0.260	642,000	0.2550	-3.70%
2023-03-24	0	0.027	0.026	0.027	-	-	0	0	-	0.270	0.260	0.270	-	-	0	-	0.00%
2023-03-23	0	0.027	0.026	0.027	0.026	0.029	4,520,000	123,300	0.0273	0.270	0.260	0.270	0.260	0.290	452,000	0.2728	-3.57%
2023-03-22	0	0.028	0.027	0.028	0.025	0.028	3,330,000	87,685	0.0263	0.280	0.270	0.280	0.250	0.280	333,000	0.2633	3.70%
2023-03-21	0	0.027	0.026	0.027	0.024	0.028	11,510,000	298,275	0.0259	0.270	0.260	0.270	0.240	0.280	1,151,000	0.2591	-3.57%
2023-03-20	0	0.028	0.027	0.028	0.028	0.030	3,410,000	97,045	0.0285	0.280	0.270	0.280	0.280	0.300	341,000	0.2846	-9.68%
2023-03-17	0	0.031	0.030	0.031	0.030	0.031	75,000	2,255	0.0301	0.310	0.300	0.310	0.300	0.310	7,500	0.3007	0.00%
2023-03-16	0	0.031	0.030	0.032	0.030	0.031	10,000	305	0.0305	0.310	0.300	0.320	0.300	0.310	1,000	0.3050	0.00%
2023-03-15	0	0.031	0.030	0.031	0.030	0.031	3,090,000	93,790	0.0304	0.310	0.300	0.310	0.300	0.310	309,000	0.3035	0.00%
2023-03-14	0	0.031	0.030	0.031	0.031	0.032	1,975,000	61,295	0.0310	0.310	0.300	0.310	0.310	0.320	197,500	0.3104	-6.06%
2023-03-13	0	0.033	0.031	0.032	0.030	0.033	205,000	6,280	0.0306	0.330	0.310	0.320	0.300	0.330	20,500	0.3063	3.12%
2023-03-10	0	0.032	0.031	0.032	0.031	0.032	765,000	24,130	0.0315	0.320	0.310	0.320	0.310	0.320	76,500	0.3154	0.00%
2023-03-09	0	0.032	0.031	0.032	0.030	0.032	1,605,000	49,885	0.0311	0.320	0.310	0.320	0.300	0.320	160,500	0.3108	-3.03%
2023-03-08	0	0.033	0.032	0.033	0.030	0.038	5,220,000	166,170	0.0318	0.330	0.320	0.330	0.300	0.380	522,000	0.3183	-8.33%
2023-03-07	0	0.036	0.035	0.036	0.034	0.043	3,815,000	138,170	0.0362	0.360	0.350	0.360	0.340	0.430	381,500	0.3622	-10.00%
2023-03-06	0	0.040	0.037	0.040	0.036	0.047	4,540,000	183,635	0.0404	0.400	0.370	0.400	0.360	0.470	454,000	0.4045	11.11%
2023-03-03	0	0.036	0.035	0.036	0.032	0.040	3,320,000	117,285	0.0353	0.360	0.350	0.360	0.320	0.400	332,000	0.3533	12.50%
2023-03-02	0	0.032	0.031	0.032	0.032	0.034	1,385,000	44,660	0.0322	0.320	0.310	0.320	0.320	0.340	138,500	0.3225	0.00%
2023-03-01	0	0.032	0.032	0.033	0.030	0.033	2,005,000	62,915	0.0314	0.320	0.320	0.330	0.300	0.330	200,500	0.3138	6.67%
2023-02-28	0	0.030	0.029	0.030	0.030	0.031	1,270,000	38,130	0.0300	0.300	0.290	0.300	0.300	0.310	127,000	0.3002	-3.23%
2023-02-27	0	0.031	0.030	0.031	0.029	0.031	3,075,000	93,405	0.0304	0.310	0.300	0.310	0.290	0.310	307,500	0.3038	0.00%
2023-02-24	0	0.031	0.031	0.032	0.031	0.032	8,910,000	277,440	0.0311	0.310	0.310	0.320	0.310	0.320	891,000	0.3114	-6.06%
2023-02-23	0	0.033	0.032	0.033	0.033	0.033	415,000	13,695	0.0330	0.330	0.320	0.330	0.330	0.330	41,500	0.3300	0.00%
2023-02-22	0	0.033	0.032	0.033	0.031	0.034	9,255,000	298,135	0.0322	0.330	0.320	0.330	0.310	0.340	925,500	0.3221	0.00%
2023-02-21	0	0.033	0.033	0.034	0.030	0.035	23,560,000	752,445	0.0319	0.330	0.330	0.340	0.300	0.350	2,356,000	0.3194	-8.33%
2023-02-20	0	0.036	0.035	0.037	0.035	0.036	305,000	10,680	0.0350	0.360	0.350	0.370	0.350	0.360	30,500	0.3502	2.86%
2023-02-17	0	0.035	0.035	0.038	0.035	0.038	320,000	11,255	0.0352	0.350	0.350	0.380	0.350	0.380	32,000	0.3517	-5.41%
2023-02-16	0	0.037	0.035	0.037	0.036	0.037	860,000	31,620	0.0368	0.370	0.350	0.370	0.360	0.370	86,000	0.3677	2.78%
2023-02-15	0	0.036	0.035	0.036	0.035	0.037	118,110	4,142	0.0351	0.360	0.350	0.360	0.350	0.370	11,811	0.3507	-2.70%
2023-02-14	0	0.037	0.035	0.037	0.033	0.038	4,590,000	164,215	0.0358	0.370	0.350	0.370	0.330	0.380	459,000	0.3578	-2.63%
2023-02-13	0	0.038	0.037	0.038	0.037	0.039	30,000	1,140	0.0380	0.380	0.370	0.380	0.370	0.390	3,000	0.3800	0.00%
2023-02-10	0	0.038	0.037	0.038	0.036	0.041	6,680,000	256,060	0.0383	0.380	0.370	0.380	0.360	0.410	668,000	0.3833	-2.56%
2023-02-09	0	0.039	0.039	0.040	0.038	0.041	1,080,000	42,775	0.0396	0.390	0.390	0.400	0.380	0.410	108,000	0.3961	-2.50%
2023-02-08	0	0.040	0.039	0.040	0.040	0.041	11,460,000	458,490	0.0400	0.400	0.390	0.400	0.400	0.410	1,146,000	0.4001	-6.98%
2023-02-07	0	0.043	0.041	0.043	0.043	0.043	5,000	215	0.0430	0.430	0.410	0.430	0.430	0.430	500	0.4300	0.00%
2023-02-06	0	0.043	0.042	0.043	0.043	0.043	720,000	30,960	0.0430	0.430	0.420	0.430	0.430	0.430	72,000	0.4300	4.88%
2023-02-03	0	0.041	0.041	0.042	0.040	0.046	4,500,000	184,875	0.0411	0.410	0.410	0.420	0.400	0.460	450,000	0.4108	-8.89%
2023-02-02	0	0.045	0.043	0.045	0.043	0.045	15,000	665	0.0443	0.450	0.430	0.450	0.430	0.450	1,500	0.4433	0.00%
2023-02-01	0	0.045	0.043	0.045	0.043	0.046	2,070,000	90,420	0.0437	0.450	0.430	0.450	0.430	0.460	207,000	0.4368	0.00%
2023-01-31	0	0.045	0.044	0.045	0.044	0.045	110,000	4,945	0.0450	0.450	0.440	0.450	0.440	0.450	11,000	0.4495	0.00%
2023-01-30	0	0.045	0.044	0.045	0.044	0.046	40,000	1,810	0.0453	0.450	0.440	0.450	0.440	0.460	4,000	0.4525	0.00%
2023-01-27	0	0.045	0.043	0.045	0.043	0.046	310,000	13,595	0.0439	0.450	0.430	0.450	0.430	0.460	31,000	0.4385	0.00%
2023-01-26	0	0.045	0.043	0.045	0.045	0.046	20,000	915	0.0458	0.450	0.430	0.450	0.450	0.460	2,000	0.4575	-2.17%
2023-01-20	0	0.046	0.043	0.046	0.043	0.046	1,000,000	43,895	0.0439	0.460	0.430	0.460	0.430	0.460	100,000	0.4390	0.00%
2023-01-19	0	0.046	0.044	0.046	0.045	0.046	565,000	25,480	0.0451	0.460	0.440	0.460	0.450	0.460	56,500	0.4510	2.22%
2023-01-18	0	0.045	0.043	0.045	0.043	0.046	1,300,000	58,295	0.0448	0.450	0.430	0.450	0.430	0.460	130,000	0.4484	4.65%
2023-01-17	0	0.043	0.042	0.043	0.041	0.044	330,000	13,845	0.0420	0.430	0.420	0.430	0.410	0.440	33,000	0.4195	0.00%
2023-01-16	0	0.043	0.041	0.042	0.042	0.044	1,715,000	72,315	0.0422	0.430	0.410	0.420	0.420	0.440	171,500	0.4217	2.38%
2023-01-13	0	0.042	0.041	0.042	0.040	0.043	2,990,000	121,820	0.0407	0.420	0.410	0.420	0.400	0.430	299,000	0.4074	-4.55%
2023-01-12	0	0.044	0.041	0.042	0.040	0.045	4,895,000	200,695	0.0410	0.440	0.410	0.420	0.400	0.450	489,500	0.4100	0.00%
2023-01-11	0	0.044	0.042	0.044	0.041	0.045	855,000	35,685	0.0417	0.440	0.420	0.440	0.410	0.450	85,500	0.4174	0.00%
2023-01-10	0	0.044	0.042	0.044	0.040	0.046	9,460,000	408,965	0.0432	0.440	0.420	0.440	0.400	0.460	946,000	0.4323	7.32%
2023-01-09	0	0.041	0.040	0.041	0.038	0.050	20,885,000	864,290	0.0414	0.410	0.400	0.410	0.380	0.500	2,088,500	0.4138	-16.33%
2023-01-06	0	0.049	0.047	0.049	0.048	0.050	35,000	1,705	0.0487	0.490	0.470	0.490	0.480	0.500	3,500	0.4871	0.00%
2023-01-05	0	0.049	0.048	0.049	0.045	0.052	1,200,000	55,440	0.0462	0.490	0.480	0.490	0.450	0.520	120,000	0.4620	-2.00%
2023-01-04	0	0.050	0.049	0.050	0.044	0.051	1,030,000	47,775	0.0464	0.500	0.490	0.500	0.440	0.510	103,000	0.4638	-1.96%
2023-01-03	0	0.051	0.049	0.051	0.046	0.053	340,000	16,110	0.0474	0.510	0.490	0.510	0.460	0.530	34,000	0.4738	4.08%
2022-12-30	0	0.049	0.048	0.049	0.048	0.049	35,000	1,710	0.0489	0.490	0.480	0.490	0.480	0.490	3,500	0.4886	0.00%
2022-12-29	0	0.049	0.048	0.049	0.047	0.049	225,000	10,820	0.0481	0.490	0.480	0.490	0.470	0.490	22,500	0.4809	-2.00%
2022-12-28	0	0.050	0.048	0.050	0.047	0.050	340,000	16,450	0.0484	0.500	0.480	0.500	0.470	0.500	34,000	0.4838	0.00%
2022-12-23	0	0.050	0.046	0.050	0.047	0.051	1,425,000	67,390	0.0473	0.500	0.460	0.500	0.470	0.510	142,500	0.4729	0.00%
2022-12-22	0	0.050	0.047	0.050	0.047	0.050	75,000	3,655	0.0487	0.500	0.470	0.500	0.470	0.500	7,500	0.4873	6.38%
2022-12-21	0	0.047	0.046	0.047	0.046	0.049	40,000	1,900	0.0475	0.470	0.460	0.470	0.460	0.490	4,000	0.4750	-6.00%
2022-12-20	0	0.050	0.049	0.050	0.048	0.050	95,000	4,620	0.0486	0.500	0.490	0.500	0.480	0.500	9,500	0.4863	-1.96%
2022-12-19	0	0.051	0.048	0.051	0.050	0.051	30,000	1,520	0.0507	0.510	0.480	0.510	0.500	0.510	3,000	0.5067	0.00%
2022-12-16	0	0.051	0.048	0.051	0.044	0.051	25,000	1,165	0.0466	0.510	0.480	0.510	0.440	0.510	2,500	0.4660	2.00%
2022-12-15	0	0.050	0.046	0.050	0.044	0.051	555,000	25,185	0.0454	0.500	0.460	0.500	0.440	0.510	55,500	0.4538	-1.96%
2022-12-14	0	0.051	0.050	0.051	0.049	0.051	30,000	1,510	0.0503	0.510	0.500	0.510	0.490	0.510	3,000	0.5033	0.00%
2022-12-13	0	0.051	0.049	0.051	0.050	0.051	15,000	760	0.0507	0.510	0.490	0.510	0.500	0.510	1,500	0.5067	0.00%
2022-12-12	0	0.051	0.049	0.051	0.051	0.051	15,000	765	0.0510	0.510	0.490	0.510	0.510	0.510	1,500	0.5100	0.00%
2022-12-09	0	0.051	0.049	0.051	0.051	0.051	10,000	510	0.0510	0.510	0.490	0.510	0.510	0.510	1,000	0.5100	2.00%
2022-12-08	0	0.050	0.049	0.050	0.050	0.051	225,000	11,300	0.0502	0.500	0.490	0.500	0.500	0.510	22,500	0.5022	0.00%
2022-12-07	0	0.050	0.048	0.050	0.045	0.050	65,000	3,045	0.0468	0.500	0.480	0.500	0.450	0.500	6,500	0.4685	0.00%
2022-12-06	0	0.050	0.045	0.050	0.046	0.051	415,000	19,370	0.0467	0.500	0.450	0.500	0.460	0.510	41,500	0.4667	-1.96%
2022-12-05	0	0.051	0.048	0.051	0.051	0.051	60,000	3,060	0.0510	0.510	0.480	0.510	0.510	0.510	6,000	0.5100	0.00%
2022-12-02	0	0.051	0.048	0.051	0.051	0.051	20,000	1,020	0.0510	0.510	0.480	0.510	0.510	0.510	2,000	0.5100	0.00%
2022-12-01	0	0.051	0.048	0.051	0.051	0.051	15,000	765	0.0510	0.510	0.480	0.510	0.510	0.510	1,500	0.5100	2.00%
2022-11-30	0	0.050	0.048	0.050	0.047	0.051	45,000	2,225	0.0494	0.500	0.480	0.500	0.470	0.510	4,500	0.4944	-1.96%
2022-11-29	0	0.051	0.048	0.051	0.049	0.051	20,000	1,010	0.0505	0.510	0.480	0.510	0.490	0.510	2,000	0.5050	2.00%
2022-11-28	0	0.050	0.049	0.050	0.050	0.051	10,000	505	0.0505	0.500	0.490	0.500	0.500	0.510	1,000	0.5050	0.00%
2022-11-25	0	0.050	0.049	0.050	0.050	0.051	220,000	11,005	0.0500	0.500	0.490	0.500	0.500	0.510	22,000	0.5002	-1.96%
2022-11-24	0	0.051	0.049	0.051	0.051	0.052	15,000	770	0.0513	0.510	0.490	0.510	0.510	0.520	1,500	0.5133	2.00%
2022-11-23	0	0.050	0.049	0.050	0.048	0.052	70,000	3,565	0.0509	0.500	0.490	0.500	0.480	0.520	7,000	0.5093	0.00%
2022-11-22	0	0.050	0.048	0.050	0.048	0.050	180,000	8,850	0.0492	0.500	0.480	0.500	0.480	0.500	18,000	0.4917	0.00%
2022-11-21	0	0.050	0.049	0.050	0.048	0.050	245,000	12,005	0.0490	0.500	0.490	0.500	0.480	0.500	24,500	0.4900	0.00%
2022-11-18	0	0.050	0.048	0.050	0.046	0.054	1,390,000	68,330	0.0492	0.500	0.480	0.500	0.460	0.540	139,000	0.4916	0.00%
2022-11-17	0	0.050	0.047	0.050	0.047	0.052	560,000	27,065	0.0483	0.500	0.470	0.500	0.470	0.520	56,000	0.4833	-3.85%
2022-11-16	0	0.052	0.049	0.052	0.049	0.053	1,825,000	90,585	0.0496	0.520	0.490	0.520	0.490	0.530	182,500	0.4964	0.00%
2022-11-15	0	0.052	0.051	0.052	0.046	0.057	2,140,000	108,240	0.0506	0.520	0.510	0.520	0.460	0.570	214,000	0.5058	8.33%
2022-11-14	0	0.048	0.045	0.048	0.045	0.048	75,000	3,525	0.0470	0.480	0.450	0.480	0.450	0.480	7,500	0.4700	2.13%
2022-11-11	0	0.047	0.046	0.047	0.045	0.048	245,000	11,575	0.0472	0.470	0.460	0.470	0.450	0.480	24,500	0.4724	4.44%
2022-11-10	0	0.045	0.045	0.047	0.044	0.047	335,000	15,300	0.0457	0.450	0.450	0.470	0.440	0.470	33,500	0.4567	-4.26%
2022-11-09	0	0.047	0.044	0.047	0.041	0.047	8,300,000	364,530	0.0439	0.470	0.440	0.470	0.410	0.470	830,000	0.4392	6.82%
2022-11-08	0	0.044	0.044	0.049	0.044	0.066	11,720,000	587,930	0.0502	0.440	0.440	0.490	0.440	0.660	1,172,000	0.5016	-30.16%
2022-11-07	0	0.063	0.062	0.063	0.059	0.065	80,000	4,945	0.0618	0.630	0.620	0.630	0.590	0.650	8,000	0.6181	-1.56%
2022-11-04	0	0.064	0.063	0.064	0.064	0.069	50,000	3,305	0.0661	0.640	0.630	0.640	0.640	0.690	5,000	0.6610	-1.54%
2022-11-03	0	0.065	0.062	0.065	0.065	0.066	15,000	980	0.0653	0.650	0.620	0.650	0.650	0.660	1,500	0.6533	0.00%
2022-11-02	0	0.065	0.060	0.065	0.064	0.066	20,000	1,295	0.0648	0.650	0.600	0.650	0.640	0.660	2,000	0.6475	3.17%
2022-11-01	0	0.063	0.060	0.063	0.059	0.064	90,000	5,525	0.0614	0.630	0.600	0.630	0.590	0.640	9,000	0.6139	0.00%
2022-10-31	0	0.063	0.059	0.063	0.063	0.066	35,000	2,255	0.0644	0.630	0.590	0.630	0.630	0.660	3,500	0.6443	0.00%
2022-10-28	0	0.063	0.059	0.063	0.058	0.064	80,000	4,990	0.0624	0.630	0.590	0.630	0.580	0.640	8,000	0.6238	0.00%
2022-10-27	0	0.063	0.060	0.063	0.062	0.064	95,000	5,955	0.0627	0.630	0.600	0.630	0.620	0.640	9,500	0.6268	3.28%
2022-10-26	0	0.061	0.055	0.061	0.059	0.068	365,000	22,325	0.0612	0.610	0.550	0.610	0.590	0.680	36,500	0.6116	3.39%
2022-10-25	0	0.059	0.058	0.059	0.050	0.060	245,000	13,315	0.0543	0.590	0.580	0.590	0.500	0.600	24,500	0.5435	9.26%
2022-10-24	0	0.054	0.050	0.054	0.050	0.055	3,110,000	163,955	0.0527	0.540	0.500	0.540	0.500	0.550	311,000	0.5272	1.89%
2022-10-21	0	0.053	0.052	0.053	0.050	0.062	11,365,000	613,860	0.0540	0.530	0.520	0.530	0.500	0.620	1,136,500	0.5401	-13.11%
2022-10-20	0	0.061	0.058	0.061	0.058	0.062	65,000	3,920	0.0603	0.610	0.580	0.610	0.580	0.620	6,500	0.6031	1.67%
2022-10-19	0	0.060	0.060	0.061	0.058	0.071	3,810,000	232,830	0.0611	0.600	0.600	0.610	0.580	0.710	381,000	0.6111	-11.76%
2022-10-18	0	0.068	0.067	0.068	0.063	0.071	465,000	30,760	0.0662	0.680	0.670	0.680	0.630	0.710	46,500	0.6615	-2.86%
2022-10-17	0	0.070	0.064	0.070	0.060	0.072	9,595,000	604,785	0.0630	0.700	0.640	0.700	0.600	0.720	959,500	0.6303	-1.41%
2022-10-14	0	0.071	0.070	0.071	0.068	0.072	275,000	18,870	0.0686	0.710	0.700	0.710	0.680	0.720	27,500	0.6862	1.43%
2022-10-13	0	0.070	0.067	0.070	0.068	0.070	350,000	23,870	0.0682	0.700	0.670	0.700	0.680	0.700	35,000	0.6820	1.45%
2022-10-12	0	0.069	0.063	0.069	0.062	0.071	2,685,000	174,090	0.0648	0.690	0.630	0.690	0.620	0.710	268,500	0.6484	0.00%
2022-10-11	0	0.069	0.067	0.069	0.066	0.071	2,220,000	148,955	0.0671	0.690	0.670	0.690	0.660	0.710	222,000	0.6710	0.00%
2022-10-10	0	0.069	0.069	0.070	0.064	0.077	4,885,000	330,175	0.0676	0.690	0.690	0.700	0.640	0.770	488,500	0.6759	-8.00%
2022-10-07	0	0.075	0.068	0.075	0.065	0.076	3,830,000	253,125	0.0661	0.750	0.680	0.750	0.650	0.760	383,000	0.6609	-1.32%
2022-10-06	0	0.076	0.074	0.076	0.072	0.077	330,000	24,715	0.0749	0.760	0.740	0.760	0.720	0.770	33,000	0.7489	0.00%
2022-10-05	0	0.076	0.074	0.076	0.075	0.076	150,000	11,395	0.0760	0.760	0.740	0.760	0.750	0.760	15,000	0.7597	1.33%
2022-10-03	0	0.075	0.072	0.075	0.072	0.079	435,000	31,800	0.0731	0.750	0.720	0.750	0.720	0.790	43,500	0.7310	4.17%
2022-09-30	0	0.072	0.069	0.072	0.065	0.072	2,235,000	152,410	0.0682	0.720	0.690	0.720	0.650	0.720	223,500	0.6819	1.41%
2022-09-29	0	0.071	0.069	0.071	0.071	0.072	505,000	36,155	0.0716	0.710	0.690	0.710	0.710	0.720	50,500	0.7159	0.00%
2022-09-28	0	0.071	0.070	0.071	0.066	0.071	3,210,000	219,915	0.0685	0.710	0.700	0.710	0.660	0.710	321,000	0.6851	1.43%
2022-09-27	0	0.070	0.069	0.071	0.069	0.071	6,455,000	454,870	0.0705	0.700	0.690	0.710	0.690	0.710	645,500	0.7047	4.48%
2022-09-26	0	0.067	0.067	0.070	0.063	0.075	7,395,000	497,300	0.0672	0.670	0.670	0.700	0.630	0.750	739,500	0.6725	3.08%
2022-09-23	0	0.065	0.062	0.065	0.061	0.065	4,105,000	260,850	0.0635	0.650	0.620	0.650	0.610	0.650	410,500	0.6354	1.56%
2022-09-22	0	0.064	0.061	0.064	0.061	0.064	6,884,380	434,024	0.0630	0.640	0.610	0.640	0.610	0.640	688,438	0.6304	3.23%
2022-09-21	0	0.062	0.060	0.062	0.059	0.066	6,985,000	427,270	0.0612	0.620	0.600	0.620	0.590	0.660	698,500	0.6117	1.64%
2022-09-20	0	0.061	0.060	0.061	0.061	0.062	20,000	1,230	0.0615	0.610	0.600	0.610	0.610	0.620	2,000	0.6150	0.00%
2022-09-19	0	0.061	0.059	0.061	0.061	0.062	25,000	1,535	0.0614	0.610	0.590	0.610	0.610	0.620	2,500	0.6140	0.00%
2022-09-16	0	0.061	0.057	0.061	0.055	0.062	3,015,000	174,885	0.0580	0.610	0.570	0.610	0.550	0.620	301,500	0.5800	0.00%
2022-09-15	0	0.061	0.058	0.061	0.055	0.062	535,000	31,095	0.0581	0.610	0.580	0.610	0.550	0.620	53,500	0.5812	0.00%
2022-09-14	0	0.061	0.060	0.061	0.059	0.065	18,603,529	1,115,455	0.0600	0.610	0.600	0.610	0.590	0.650	1,860,353	0.5996	1.67%
2022-09-13	0	0.060	0.058	0.060	0.059	0.060	25,000	1,495	0.0598	0.600	0.580	0.600	0.590	0.600	2,500	0.5980	1.69%
2022-09-09	0	0.059	0.058	0.059	0.059	0.060	35,000	2,070	0.0591	0.590	0.580	0.590	0.590	0.600	3,500	0.5914	0.00%
2022-09-08	0	0.059	0.057	0.059	0.055	0.059	70,630	4,122	0.0584	0.590	0.570	0.590	0.550	0.590	7,063	0.5836	0.00%
2022-09-07	0	0.059	0.058	0.059	0.059	0.059	25,000	1,485	0.0594	0.590	0.580	0.590	0.590	0.590	2,500	0.5940	0.00%
2022-09-06	0	0.059	0.058	0.059	0.059	0.059	20,000	1,195	0.0598	0.590	0.580	0.590	0.590	0.590	2,000	0.5975	-1.67%
2022-09-05	0	0.060	0.058	0.060	0.059	0.060	20,000	1,195	0.0598	0.600	0.580	0.600	0.590	0.600	2,000	0.5975	3.45%
2022-09-02	0	0.058	0.057	0.058	0.057	0.060	830,000	48,165	0.0580	0.580	0.570	0.580	0.570	0.600	83,000	0.5803	-1.69%
2022-09-01	0	0.059	0.058	0.059	0.052	0.060	995,000	55,615	0.0559	0.590	0.580	0.590	0.520	0.600	99,500	0.5589	-1.67%
2022-08-31	0	0.060	0.057	0.060	0.058	0.063	120,000	7,340	0.0612	0.600	0.570	0.600	0.580	0.630	12,000	0.6117	-1.64%
2022-08-30	0	0.061	0.056	0.061	0.059	0.061	170,000	10,055	0.0591	0.610	0.560	0.610	0.590	0.610	17,000	0.5915	3.39%
2022-08-29	0	0.059	0.054	0.059	0.055	0.060	260,000	15,040	0.0578	0.590	0.540	0.590	0.550	0.600	26,000	0.5785	11.32%
2022-08-26	0	0.053	0.052	0.053	0.051	0.056	373,000	19,411	0.0520	0.530	0.520	0.530	0.510	0.560	37,300	0.5204	0.00%
2022-08-25	0	0.053	0.052	0.053	0.051	0.053	605,000	31,420	0.0519	0.530	0.520	0.530	0.510	0.530	60,500	0.5193	1.92%
2022-08-24	0	0.052	0.051	0.052	0.051	0.051	75,000	3,835	0.0511	0.520	0.510	0.520	0.510	0.510	7,500	0.5113	6.12%
2022-08-23	0	0.049	0.051	0.052	0.049	0.052	400,000	20,250	0.0506	0.490	0.510	0.520	0.490	0.520	40,000	0.5063	-5.77%
2022-08-22	0	0.052	0.050	0.053	0.050	0.052	500,000	25,950	0.0519	0.520	0.500	0.530	0.500	0.520	50,000	0.5190	1.96%
2022-08-19	0	0.051	0.053	0.055	0.050	0.056	345,000	17,960	0.0521	0.510	0.530	0.550	0.500	0.560	34,500	0.5206	-3.77%
2022-08-18	0	0.053	0.049	0.054	0.048	0.053	1,400,000	71,480	0.0511	0.530	0.490	0.540	0.480	0.530	140,000	0.5106	0.00%
2022-08-17	0	0.053	0.051	0.056	0.052	0.054	1,730,000	91,825	0.0531	0.530	0.510	0.560	0.520	0.540	173,000	0.5308	0.00%
2022-08-16	0	0.053	0.052	0.053	0.052	0.053	100,000	5,250	0.0525	0.530	0.520	0.530	0.520	0.530	10,000	0.5250	1.92%
2022-08-15	0	0.052	0.052	0.055	0.050	0.059	4,865,000	252,670	0.0519	0.520	0.520	0.550	0.500	0.590	486,500	0.5194	-13.33%
2022-08-12	0	0.060	0.059	0.060	0.059	0.061	1,425,000	85,335	0.0599	0.600	0.590	0.600	0.590	0.610	142,500	0.5988	1.69%
2022-08-11	0	0.059	0.059	0.060	0.059	0.060	615,000	36,790	0.0598	0.590	0.590	0.600	0.590	0.600	61,500	0.5982	-1.67%
2022-08-10	0	0.060	0.059	0.060	0.059	0.060	325,000	19,190	0.0590	0.600	0.590	0.600	0.590	0.600	32,500	0.5905	0.00%
2022-08-09	0	0.060	0.059	0.061	0.059	0.060	3,025,000	179,225	0.0592	0.600	0.590	0.610	0.590	0.600	302,500	0.5925	1.69%
2022-08-08	0	0.059	0.059	0.060	0.059	0.063	12,170,000	737,765	0.0606	0.590	0.590	0.600	0.590	0.630	1,217,000	0.6062	-4.84%
2022-08-05	0	0.062	0.054	0.062	0.053	0.063	2,265,000	131,275	0.0580	0.620	0.540	0.620	0.530	0.630	226,500	0.5796	12.73%
2022-08-04	0	0.055	0.053	0.056	0.053	0.057	1,935,000	106,885	0.0552	0.550	0.530	0.560	0.530	0.570	193,500	0.5524	1.85%
2022-08-03	0	0.054	0.052	0.055	0.049	0.054	2,105,000	109,830	0.0522	0.540	0.520	0.550	0.490	0.540	210,500	0.5218	8.00%
2022-08-02	0	0.050	0.050	0.051	0.047	0.050	1,115,000	55,095	0.0494	0.500	0.500	0.510	0.470	0.500	111,500	0.4941	-1.96%
2022-08-01	0	0.051	0.049	0.051	0.049	0.052	1,965,000	100,210	0.0510	0.510	0.490	0.510	0.490	0.520	196,500	0.5100	0.00%
2022-07-29	0	0.051	0.047	0.050	0.044	0.051	1,205,000	56,465	0.0469	0.510	0.470	0.500	0.440	0.510	120,500	0.4686	6.25%
2022-07-28	0	0.048	0.047	0.048	0.048	0.052	1,310,000	63,900	0.0488	0.480	0.470	0.480	0.480	0.520	131,000	0.4878	-4.00%
2022-07-27	0	0.050	0.049	0.050	0.050	0.053	935,000	46,835	0.0501	0.500	0.490	0.500	0.500	0.530	93,500	0.5009	-5.66%
2022-07-26	0	0.053	0.050	0.053	0.049	0.057	3,600,000	185,200	0.0514	0.530	0.500	0.530	0.490	0.570	360,000	0.5144	10.42%
2022-07-25	0	0.048	0.046	0.048	0.040	0.060	23,790,000	1,102,405	0.0463	0.480	0.460	0.480	0.400	0.600	2,379,000	0.4634	-15.79%
2022-07-22	0	0.057	0.055	0.057	0.051	0.070	7,600,000	470,200	0.0619	0.570	0.550	0.570	0.510	0.700	760,000	0.6187	-17.39%
2022-07-21	0	0.069	0.068	0.069	0.068	0.070	760,000	52,560	0.0692	0.690	0.680	0.690	0.680	0.700	76,000	0.6916	1.47%
2022-07-20	0	0.068	0.067	0.068	0.066	0.072	5,240,000	361,530	0.0690	0.680	0.670	0.680	0.660	0.720	524,000	0.6899	-2.86%
2022-07-19	0	0.070	0.069	0.070	0.070	0.070	150,000	10,500	0.0700	0.700	0.690	0.700	0.700	0.700	15,000	0.7000	0.00%
2022-07-18	0	0.070	0.069	0.070	0.069	0.071	30,000	2,100	0.0700	0.700	0.690	0.700	0.690	0.710	3,000	0.7000	0.00%
2022-07-15	0	0.070	0.069	0.070	0.070	0.071	380,000	26,610	0.0700	0.700	0.690	0.700	0.700	0.710	38,000	0.7003	-1.41%
2022-07-14	0	0.071	0.070	0.071	0.070	0.071	210,000	14,900	0.0710	0.710	0.700	0.710	0.700	0.710	21,000	0.7095	0.00%
2022-07-13	0	0.071	0.070	0.071	0.070	0.070	105,000	7,355	0.0700	0.710	0.700	0.710	0.700	0.700	10,500	0.7005	0.00%
2022-07-12	0	0.071	0.070	0.071	0.070	0.070	120,000	8,405	0.0700	0.710	0.700	0.710	0.700	0.700	12,000	0.7004	0.00%
2022-07-11	0	0.071	0.070	0.071	0.068	0.073	2,495,000	169,750	0.0680	0.710	0.700	0.710	0.680	0.730	249,500	0.6804	1.43%
2022-07-08	0	0.070	0.067	0.070	0.065	0.074	11,540,000	766,540	0.0664	0.700	0.670	0.700	0.650	0.740	1,154,000	0.6642	-1.41%
2022-07-07	0	0.071	0.070	0.071	0.069	0.074	905,000	63,735	0.0704	0.710	0.700	0.710	0.690	0.740	90,500	0.7043	-2.74%
2022-07-06	0	0.073	0.072	0.073	0.069	0.075	145,000	10,160	0.0701	0.730	0.720	0.730	0.690	0.750	14,500	0.7007	1.39%
2022-07-05	0	0.072	0.071	0.072	0.069	0.075	2,856,842	204,071	0.0714	0.720	0.710	0.720	0.690	0.750	285,684	0.7143	-5.26%
2022-07-04	0	0.076	0.075	0.076	0.070	0.079	1,770,000	129,195	0.0730	0.760	0.750	0.760	0.700	0.790	177,000	0.7299	2.70%
2022-06-30	0	0.074	0.073	0.074	0.069	0.080	3,425,000	255,215	0.0745	0.740	0.730	0.740	0.690	0.800	342,500	0.7452	1.37%
2022-06-29	0	0.073	0.069	0.071	0.068	0.073	2,415,000	166,565	0.0690	0.730	0.690	0.710	0.680	0.730	241,500	0.6897	7.35%
2022-06-28	0	0.068	0.065	0.068	0.064	0.070	735,000	49,540	0.0674	0.680	0.650	0.680	0.640	0.700	73,500	0.6740	0.00%
2022-06-27	0	0.068	0.068	0.069	0.066	0.077	6,465,000	449,365	0.0695	0.680	0.680	0.690	0.660	0.770	646,500	0.6951	-8.11%
2022-06-24	0	0.074	0.073	0.074	0.072	0.077	1,945,000	143,375	0.0737	0.740	0.730	0.740	0.720	0.770	194,500	0.7371	-1.33%
2022-06-23	0	0.075	0.073	0.075	0.072	0.078	405,000	30,190	0.0745	0.750	0.730	0.750	0.720	0.780	40,500	0.7454	4.17%
2022-06-22	0	0.072	0.072	0.075	0.072	0.079	8,460,000	630,635	0.0745	0.720	0.720	0.750	0.720	0.790	846,000	0.7454	-8.86%
2022-06-21	0	0.079	0.071	0.079	0.071	0.081	2,855,000	207,940	0.0728	0.790	0.710	0.790	0.710	0.810	285,500	0.7283	1.28%
2022-06-20	0	0.078	0.077	0.078	0.073	0.079	740,000	55,370	0.0748	0.780	0.770	0.780	0.730	0.790	74,000	0.7482	6.85%
2022-06-17	0	0.073	0.070	0.073	0.071	0.080	2,435,000	176,760	0.0726	0.730	0.700	0.730	0.710	0.800	243,500	0.7259	0.00%
2022-06-16	0	0.073	0.071	0.073	0.071	0.073	325,000	23,240	0.0715	0.730	0.710	0.730	0.710	0.730	32,500	0.7151	-1.35%
2022-06-15	0	0.074	0.072	0.074	0.069	0.073	670,000	47,415	0.0708	0.740	0.720	0.740	0.690	0.730	67,000	0.7077	0.00%
2022-06-14	0	0.074	0.073	0.074	0.072	0.073	105,000	7,635	0.0727	0.740	0.730	0.740	0.720	0.730	10,500	0.7271	1.37%
2022-06-13	0	0.073	0.070	0.073	0.071	0.078	125,000	8,945	0.0716	0.730	0.700	0.730	0.710	0.780	12,500	0.7156	1.39%
2022-06-10	0	0.072	0.071	0.072	0.066	0.074	3,850,000	269,820	0.0701	0.720	0.710	0.720	0.660	0.740	385,000	0.7008	-2.70%
2022-06-09	0	0.074	0.071	0.074	0.070	0.080	2,530,000	182,365	0.0721	0.740	0.710	0.740	0.700	0.800	253,000	0.7208	0.00%
2022-06-08	0	0.074	0.074	0.078	0.070	0.074	775,000	56,130	0.0724	0.740	0.740	0.780	0.700	0.740	77,500	0.7243	1.37%
2022-06-07	0	0.073	0.071	0.073	0.071	0.074	110,000	8,000	0.0727	0.730	0.710	0.730	0.710	0.740	11,000	0.7273	-1.35%
2022-06-06	0	0.074	0.072	0.074	0.072	0.078	285,000	20,880	0.0733	0.740	0.720	0.740	0.720	0.780	28,500	0.7326	0.00%
2022-06-02	0	0.074	0.073	0.074	0.071	0.086	2,120,000	155,390	0.0733	0.740	0.730	0.740	0.710	0.860	212,000	0.7330	-8.64%
2022-06-01	0	0.081	0.075	0.081	0.075	0.084	1,040,000	82,560	0.0794	0.810	0.750	0.810	0.750	0.840	104,000	0.7938	1.25%
2022-05-31	0	0.080	0.079	0.080	0.078	0.080	50,000	3,960	0.0792	0.800	0.790	0.800	0.780	0.800	5,000	0.7920	2.56%
2022-05-30	0	0.078	0.077	0.078	0.077	0.081	155,000	12,030	0.0776	0.780	0.770	0.780	0.770	0.810	15,500	0.7761	0.00%
2022-05-27	0	0.078	0.075	0.078	0.072	0.079	1,070,000	77,830	0.0727	0.780	0.750	0.780	0.720	0.790	107,000	0.7274	2.63%
2022-05-26	0	0.076	0.075	0.076	0.076	0.079	585,000	44,800	0.0766	0.760	0.750	0.760	0.760	0.790	58,500	0.7658	-2.56%
2022-05-25	0	0.078	0.076	0.078	0.077	0.079	350,000	27,185	0.0777	0.780	0.760	0.780	0.770	0.790	35,000	0.7767	-1.27%
2022-05-24	0	0.079	0.076	0.079	0.077	0.081	815,000	63,440	0.0778	0.790	0.760	0.790	0.770	0.810	81,500	0.7784	-3.66%
2022-05-23	0	0.082	0.081	0.082	0.077	0.084	145,000	11,660	0.0804	0.820	0.810	0.820	0.770	0.840	14,500	0.8041	1.23%
2022-05-20	0	0.081	0.080	0.081	0.076	0.082	2,065,000	161,095	0.0780	0.810	0.800	0.810	0.760	0.820	206,500	0.7801	-1.22%
2022-05-19	0	0.082	0.081	0.082	0.081	0.082	50,000	4,100	0.0820	0.820	0.810	0.820	0.810	0.820	5,000	0.8200	-1.20%
2022-05-18	0	0.083	0.080	0.083	0.081	0.083	250,000	20,395	0.0816	0.830	0.800	0.830	0.810	0.830	25,000	0.8158	0.00%
2022-05-17	0	0.083	0.080	0.083	0.081	0.084	1,585,000	128,985	0.0814	0.830	0.800	0.830	0.810	0.840	158,500	0.8138	-2.35%
2022-05-16	0	0.085	0.084	0.085	0.084	0.088	1,160,000	97,520	0.0841	0.850	0.840	0.850	0.840	0.880	116,000	0.8407	-1.16%
2022-05-13	0	0.086	0.085	0.086	0.083	0.088	3,290,000	276,780	0.0841	0.860	0.850	0.860	0.830	0.880	329,000	0.8413	2.38%
2022-05-12	0	0.084	0.082	0.084	0.079	0.083	1,060,000	84,770	0.0800	0.840	0.820	0.840	0.790	0.830	106,000	0.7997	2.44%
2022-05-11	0	0.082	0.078	0.082	0.075	0.086	4,010,000	316,100	0.0788	0.820	0.780	0.820	0.750	0.860	401,000	0.7883	1.23%
2022-05-10	0	0.081	0.080	0.081	0.077	0.089	2,850,000	230,140	0.0808	0.810	0.800	0.810	0.770	0.890	285,000	0.8075	-10.00%
2022-05-06	0	0.090	0.088	0.090	0.088	0.093	1,340,000	119,210	0.0890	0.900	0.880	0.900	0.880	0.930	134,000	0.8896	-3.23%
2022-05-05	0	0.093	0.088	0.093	0.091	0.093	15,000	1,380	0.0920	0.930	0.880	0.930	0.910	0.930	1,500	0.9200	2.20%
2022-05-04	0	0.091	0.088	0.091	0.088	0.097	1,850,000	167,480	0.0905	0.910	0.880	0.910	0.880	0.970	185,000	0.9053	-3.19%
2022-05-03	0	0.094	0.088	0.094	0.090	0.097	215,000	20,205	0.0940	0.940	0.880	0.940	0.900	0.970	21,500	0.9398	4.44%
2022-04-29	0	0.090	0.087	0.090	0.088	0.091	245,000	22,010	0.0898	0.900	0.870	0.900	0.880	0.910	24,500	0.8984	3.45%
2022-04-28	0	0.087	0.085	0.087	0.087	0.089	570,000	50,645	0.0889	0.870	0.850	0.870	0.870	0.890	57,000	0.8885	-4.40%
2022-04-27	0	0.091	0.090	0.091	0.087	0.092	1,015,000	89,660	0.0883	0.910	0.900	0.910	0.870	0.920	101,500	0.8833	0.00%
2022-04-26	0	0.091	0.087	0.091	0.085	0.093	1,040,000	92,020	0.0885	0.910	0.870	0.910	0.850	0.930	104,000	0.8848	-3.19%
2022-04-25	0	0.094	0.093	0.094	0.082	0.095	1,330,000	121,455	0.0913	0.940	0.930	0.940	0.820	0.950	133,000	0.9132	0.00%
2022-04-22	0	0.094	0.090	0.094	0.090	0.095	590,000	54,875	0.0930	0.940	0.900	0.940	0.900	0.950	59,000	0.9301	-1.05%
2022-04-21	0	0.095	0.090	0.095	0.088	0.099	3,305,000	302,565	0.0915	0.950	0.900	0.950	0.880	0.990	330,500	0.9155	0.00%
2022-04-20	0	0.095	0.095	0.096	0.086	0.120	25,565,000	2,478,840	0.0970	0.950	0.950	0.960	0.860	1.200	2,556,500	0.9696	15.85%
2022-04-19	0	0.082	0.081	0.082	0.081	0.086	2,760,000	223,885	0.0811	0.820	0.810	0.820	0.810	0.860	276,000	0.8112	-2.38%
2022-04-14	0	0.084	0.083	0.084	0.081	0.089	37,850,000	3,076,750	0.0813	0.840	0.830	0.840	0.810	0.890	3,785,000	0.8129	2.44%
2022-04-13	0	0.082	0.080	0.082	0.081	0.082	125,000	10,150	0.0812	0.820	0.800	0.820	0.810	0.820	12,500	0.8120	0.00%
2022-04-12	0	0.082	0.080	0.082	0.081	0.081	35,000	2,845	0.0813	0.820	0.800	0.820	0.810	0.810	3,500	0.8129	1.23%
2022-04-11	0	0.081	0.079	0.081	0.080	0.084	150,000	12,210	0.0814	0.810	0.790	0.810	0.800	0.840	15,000	0.8140	-1.22%
2022-04-08	0	0.082	0.080	0.082	0.080	0.083	1,270,000	103,215	0.0813	0.820	0.800	0.820	0.800	0.830	127,000	0.8127	1.23%
2022-04-07	0	0.081	0.079	0.081	0.078	0.083	285,000	22,810	0.0800	0.810	0.790	0.810	0.780	0.830	28,500	0.8004	2.53%
2022-04-06	0	0.079	0.078	0.079	0.078	0.079	60,000	4,715	0.0786	0.790	0.780	0.790	0.780	0.790	6,000	0.7858	0.00%
2022-04-04	0	0.079	0.078	0.079	0.079	0.083	905,000	73,150	0.0808	0.790	0.780	0.790	0.790	0.830	90,500	0.8083	0.00%
2022-04-01	0	0.079	0.077	0.079	0.078	0.079	35,000	2,740	0.0783	0.790	0.770	0.790	0.780	0.790	3,500	0.7829	-1.25%
2022-03-31	0	0.080	0.079	0.080	0.078	0.079	120,090	9,491	0.0790	0.800	0.790	0.800	0.780	0.790	12,009	0.7903	0.00%
2022-03-30	0	0.080	0.078	0.080	0.078	0.080	250,000	19,745	0.0790	0.800	0.780	0.800	0.780	0.800	25,000	0.7898	0.00%
2022-03-29	0	0.080	0.079	0.080	0.078	0.080	285,000	22,530	0.0791	0.800	0.790	0.800	0.780	0.800	28,500	0.7905	0.00%
2022-03-28	0	0.080	0.079	0.080	0.079	0.080	120,000	9,490	0.0791	0.800	0.790	0.800	0.790	0.800	12,000	0.7908	1.27%
2022-03-25	0	0.079	0.078	0.079	0.079	0.079	25,000	1,975	0.0790	0.790	0.780	0.790	0.790	0.790	2,500	0.7900	-1.25%
2022-03-24	0	0.080	0.073	0.079	0.070	0.080	3,885,000	282,955	0.0728	0.800	0.730	0.790	0.700	0.800	388,500	0.7283	0.00%
2022-03-23	0	0.080	0.079	0.080	0.076	0.080	565,000	43,075	0.0762	0.800	0.790	0.800	0.760	0.800	56,500	0.7624	0.00%
2022-03-22	0	0.080	0.078	0.080	0.079	0.080	65,000	5,150	0.0792	0.800	0.780	0.800	0.790	0.800	6,500	0.7923	0.00%
2022-03-21	0	0.080	0.077	0.080	0.078	0.084	830,000	65,645	0.0791	0.800	0.770	0.800	0.780	0.840	83,000	0.7909	0.00%
2022-03-18	0	0.080	0.079	0.080	0.077	0.080	45,000	3,570	0.0793	0.800	0.790	0.800	0.770	0.800	4,500	0.7933	-1.23%
2022-03-17	0	0.081	0.079	0.081	0.080	0.084	2,485,000	199,350	0.0802	0.810	0.790	0.810	0.800	0.840	248,500	0.8022	1.25%
2022-03-16	0	0.080	0.078	0.080	0.078	0.080	560,000	43,990	0.0786	0.800	0.780	0.800	0.780	0.800	56,000	0.7855	3.90%
2022-03-15	0	0.077	0.076	0.077	0.077	0.080	1,190,000	93,945	0.0789	0.770	0.760	0.770	0.770	0.800	119,000	0.7895	-3.75%
2022-03-14	0	0.080	0.077	0.080	0.075	0.082	50,000	3,955	0.0791	0.800	0.770	0.800	0.750	0.820	5,000	0.7910	-1.23%
2022-03-11	0	0.081	0.075	0.081	0.076	0.082	300,000	24,310	0.0810	0.810	0.750	0.810	0.760	0.820	30,000	0.8103	0.00%
2022-03-10	0	0.081	0.075	0.081	0.074	0.081	605,000	47,760	0.0789	0.810	0.750	0.810	0.740	0.810	60,500	0.7894	1.25%
2022-03-09	0	0.080	0.075	0.080	0.071	0.084	950,000	76,130	0.0801	0.800	0.750	0.800	0.710	0.840	95,000	0.8014	12.68%
2022-03-08	0	0.071	0.071	0.074	0.064	0.080	3,890,000	265,505	0.0683	0.710	0.710	0.740	0.640	0.800	389,000	0.6825	-5.33%
2022-03-07	0	0.075	-	0.075	0.075	0.085	2,995,000	230,100	0.0768	0.750	-	0.750	0.750	0.850	299,500	0.7683	-11.76%
2022-03-04	0	0.085	0.083	0.085	0.080	0.085	1,020,000	83,760	0.0821	0.850	0.830	0.850	0.800	0.850	102,000	0.8212	1.19%
2022-03-03	0	0.084	0.083	0.084	0.081	0.085	835,000	68,325	0.0818	0.840	0.830	0.840	0.810	0.850	83,500	0.8183	0.00%
2022-03-02	0	0.084	0.083	0.084	0.081	0.085	1,230,000	99,995	0.0813	0.840	0.830	0.840	0.810	0.850	123,000	0.8130	-1.18%
2022-03-01	0	0.085	0.084	0.085	0.083	0.087	785,000	66,085	0.0842	0.850	0.840	0.850	0.830	0.870	78,500	0.8418	-2.30%
2022-02-28	0	0.087	0.086	0.087	0.084	0.087	640,000	53,940	0.0843	0.870	0.860	0.870	0.840	0.870	64,000	0.8428	0.00%
2022-02-25	0	0.087	0.085	0.087	0.086	0.089	85,000	7,360	0.0866	0.870	0.850	0.870	0.860	0.890	8,500	0.8659	2.35%
2022-02-24	0	0.085	0.084	0.085	0.083	0.088	5,095,000	436,735	0.0857	0.850	0.840	0.850	0.830	0.880	509,500	0.8572	-2.30%
2022-02-23	0	0.087	0.085	0.087	0.085	0.090	465,000	39,710	0.0854	0.870	0.850	0.870	0.850	0.900	46,500	0.8540	-2.25%
2022-02-22	0	0.089	0.087	0.089	0.086	0.094	1,515,000	133,435	0.0881	0.890	0.870	0.890	0.860	0.940	151,500	0.8808	0.00%
2022-02-21	0	0.089	0.088	0.089	0.088	0.090	1,080,000	95,125	0.0881	0.890	0.880	0.890	0.880	0.900	108,000	0.8808	-1.11%
2022-02-18	0	0.090	0.088	0.090	0.088	0.090	1,400,000	123,725	0.0884	0.900	0.880	0.900	0.880	0.900	140,000	0.8838	0.00%
2022-02-17	0	0.090	0.089	0.090	0.089	0.094	2,445,000	222,025	0.0908	0.900	0.890	0.900	0.890	0.940	244,500	0.9081	-3.23%
2022-02-16	0	0.093	0.088	0.093	0.084	0.094	3,425,000	302,530	0.0883	0.930	0.880	0.930	0.840	0.940	342,500	0.8833	3.33%
2022-02-15	0	0.090	0.088	0.090	0.084	0.090	3,535,000	305,610	0.0865	0.900	0.880	0.900	0.840	0.900	353,500	0.8645	2.27%
2022-02-14	0	0.088	0.086	0.088	0.085	0.092	3,070,000	268,295	0.0874	0.880	0.860	0.880	0.850	0.920	307,000	0.8739	-4.35%
2022-02-11	0	0.092	0.091	0.092	0.091	0.093	1,155,000	106,275	0.0920	0.920	0.910	0.920	0.910	0.930	115,500	0.9201	-1.08%
2022-02-10	0	0.093	0.092	0.093	0.090	0.094	230,000	20,925	0.0910	0.930	0.920	0.930	0.900	0.940	23,000	0.9098	0.00%
2022-02-09	0	0.093	0.092	0.093	0.092	0.094	50,000	4,655	0.0931	0.930	0.920	0.930	0.920	0.940	5,000	0.9310	-1.06%
2022-02-08	0	0.094	0.087	0.094	0.087	0.094	220,000	19,685	0.0895	0.940	0.870	0.940	0.870	0.940	22,000	0.8948	3.30%
2022-02-07	0	0.091	0.090	0.091	0.089	0.095	765,000	69,535	0.0909	0.910	0.900	0.910	0.890	0.950	76,500	0.9090	-3.19%
2022-02-04	0	0.094	0.093	0.094	0.094	0.094	10,000	940	0.0940	0.940	0.930	0.940	0.940	0.940	1,000	0.9400	-1.05%
2022-01-31	0	0.095	0.089	0.095	0.090	0.095	175,000	15,850	0.0906	0.950	0.890	0.950	0.900	0.950	17,500	0.9057	6.74%
2022-01-28	0	0.089	0.088	0.089	0.088	0.090	40,000	3,560	0.0890	0.890	0.880	0.890	0.880	0.900	4,000	0.8900	0.00%
2022-01-27	0	0.089	0.088	0.089	0.088	0.090	2,210,000	196,695	0.0890	0.890	0.880	0.890	0.880	0.900	221,000	0.8900	0.00%
2022-01-26	0	0.089	0.087	0.089	0.087	0.090	825,000	71,830	0.0871	0.890	0.870	0.890	0.870	0.900	82,500	0.8707	0.00%
2022-01-25	0	0.089	0.087	0.089	0.087	0.089	80,000	7,080	0.0885	0.890	0.870	0.890	0.870	0.890	8,000	0.8850	0.00%
2022-01-24	0	0.089	0.087	0.089	0.088	0.090	250,000	22,250	0.0890	0.890	0.870	0.890	0.880	0.900	25,000	0.8900	0.00%
2022-01-21	0	0.089	0.088	0.089	0.090	0.090	20,000	1,800	0.0900	0.890	0.880	0.890	0.900	0.900	2,000	0.9000	1.14%
2022-01-20	0	0.088	0.087	0.088	0.088	0.090	35,000	3,105	0.0887	0.880	0.870	0.880	0.880	0.900	3,500	0.8871	-2.22%
2022-01-19	0	0.090	0.089	0.090	0.090	0.090	30,000	2,700	0.0900	0.900	0.890	0.900	0.900	0.900	3,000	0.9000	0.00%
2022-01-18	0	0.090	0.089	0.090	0.088	0.092	80,000	7,210	0.0901	0.900	0.890	0.900	0.880	0.920	8,000	0.9013	0.00%
2022-01-17	0	0.090	0.086	0.090	0.087	0.094	240,000	21,595	0.0900	0.900	0.860	0.900	0.870	0.940	24,000	0.8998	0.00%
2022-01-14	0	0.090	0.088	0.090	0.087	0.090	625,000	54,960	0.0879	0.900	0.880	0.900	0.870	0.900	62,500	0.8794	1.12%
2022-01-13	0	0.089	0.088	0.089	0.089	0.089	20,000	1,785	0.0893	0.890	0.880	0.890	0.890	0.890	2,000	0.8925	0.00%
2022-01-12	0	0.089	0.086	0.089	0.084	0.089	225,000	19,410	0.0863	0.890	0.860	0.890	0.840	0.890	22,500	0.8627	-1.11%
2022-01-11	0	0.090	0.089	0.090	0.085	0.090	175,000	15,445	0.0883	0.900	0.890	0.900	0.850	0.900	17,500	0.8826	0.00%
2022-01-10	0	0.090	0.089	0.090	0.086	0.090	70,000	6,205	0.0886	0.900	0.890	0.900	0.860	0.900	7,000	0.8864	0.00%
2022-01-07	0	0.090	0.089	0.090	0.081	0.090	1,150,000	98,310	0.0855	0.900	0.890	0.900	0.810	0.900	115,000	0.8549	1.12%
2022-01-06	0	0.089	0.084	0.089	0.080	0.094	2,245,000	186,500	0.0831	0.890	0.840	0.890	0.800	0.940	224,500	0.8307	-1.11%
2022-01-05	0	0.090	0.089	0.090	0.086	0.094	860,000	75,945	0.0883	0.900	0.890	0.900	0.860	0.940	86,000	0.8831	0.00%
2022-01-04	0	0.090	0.088	0.090	0.089	0.097	735,000	66,060	0.0899	0.900	0.880	0.900	0.890	0.970	73,500	0.8988	0.00%
2022-01-03	0	0.090	0.089	0.091	0.082	0.090	155,000	13,070	0.0843	0.900	0.890	0.910	0.820	0.900	15,500	0.8432	1.12%
2021-12-31	0	0.089	0.085	0.089	0.086	0.094	1,655,000	147,495	0.0891	0.890	0.850	0.890	0.860	0.940	165,500	0.8912	0.00%
2021-12-30	0	0.089	0.088	0.089	0.082	0.096	2,735,000	238,635	0.0873	0.890	0.880	0.890	0.820	0.960	273,500	0.8725	3.49%
2021-12-29	0	0.086	0.086	0.087	0.078	0.092	15,680,000	1,290,170	0.0823	0.860	0.860	0.870	0.780	0.920	1,568,000	0.8228	-6.52%
2021-12-28	0	0.092	0.090	0.092	0.089	0.092	35,000	3,170	0.0906	0.920	0.900	0.920	0.890	0.920	3,500	0.9057	0.00%
2021-12-24	0	0.092	0.090	0.092	0.090	0.092	15,000	1,370	0.0913	0.920	0.900	0.920	0.900	0.920	1,500	0.9133	0.00%
2021-12-23	0	0.092	0.090	0.092	0.092	0.092	20,000	1,840	0.0920	0.920	0.900	0.920	0.920	0.920	2,000	0.9200	0.00%
2021-12-22	0	0.092	0.090	0.092	0.092	0.092	20,000	1,840	0.0920	0.920	0.900	0.920	0.920	0.920	2,000	0.9200	0.00%
2021-12-21	0	0.092	0.090	0.092	0.088	0.093	145,000	13,105	0.0904	0.920	0.900	0.920	0.880	0.930	14,500	0.9038	0.00%
2021-12-20	0	0.092	0.087	0.092	0.087	0.095	730,000	64,735	0.0887	0.920	0.870	0.920	0.870	0.950	73,000	0.8868	-3.16%
2021-12-17	0	0.095	0.093	0.095	0.089	0.095	1,860,000	167,690	0.0902	0.950	0.930	0.950	0.890	0.950	186,000	0.9016	-2.06%
2021-12-16	0	0.097	0.089	0.097	0.089	0.097	630,000	56,755	0.0901	0.970	0.890	0.970	0.890	0.970	63,000	0.9009	5.43%
2021-12-15	0	0.092	0.089	0.092	0.090	0.093	525,000	47,320	0.0901	0.920	0.890	0.920	0.900	0.930	52,500	0.9013	-1.08%
2021-12-14	0	0.093	0.089	0.093	0.090	0.093	210,000	19,225	0.0915	0.930	0.890	0.930	0.900	0.930	21,000	0.9155	-5.10%
2021-12-13	0	0.098	0.090	0.097	0.089	0.098	485,000	43,625	0.0899	0.980	0.900	0.970	0.890	0.980	48,500	0.8995	6.52%
2021-12-10	0	0.092	0.088	0.092	0.088	0.092	1,695,000	154,095	0.0909	0.920	0.880	0.920	0.880	0.920	169,500	0.9091	0.00%
2021-12-09	0	0.092	0.091	0.092	0.091	0.092	70,000	6,430	0.0919	0.920	0.910	0.920	0.910	0.920	7,000	0.9186	0.00%
2021-12-08	0	0.092	0.091	0.092	0.092	0.092	15,000	1,380	0.0920	0.920	0.910	0.920	0.920	0.920	1,500	0.9200	0.00%
2021-12-07	0	0.092	0.091	0.092	0.092	0.092	25,000	2,300	0.0920	0.920	0.910	0.920	0.920	0.920	2,500	0.9200	0.00%
2021-12-06	0	0.092	0.091	0.092	0.091	0.098	175,000	16,160	0.0923	0.920	0.910	0.920	0.910	0.980	17,500	0.9234	-1.08%
2021-12-03	0	0.093	0.089	0.093	0.090	0.093	205,000	18,635	0.0909	0.930	0.890	0.930	0.900	0.930	20,500	0.9090	1.09%
2021-12-02	0	0.092	0.090	0.092	0.090	0.092	740,000	67,180	0.0908	0.920	0.900	0.920	0.900	0.920	74,000	0.9078	0.00%
2021-12-01	0	0.092	0.091	0.092	0.091	0.092	35,000	3,195	0.0913	0.920	0.910	0.920	0.910	0.920	3,500	0.9129	0.00%
2021-11-30	0	0.092	0.089	0.092	0.086	0.093	4,990,000	447,520	0.0897	0.920	0.890	0.920	0.860	0.930	499,000	0.8968	-1.08%
2021-11-29	0	0.093	0.092	0.093	0.091	0.101	2,105,000	196,615	0.0934	0.930	0.920	0.930	0.910	1.010	210,500	0.9340	-6.06%
2021-11-26	0	0.099	0.094	0.099	0.093	0.099	2,970,000	280,860	0.0946	0.990	0.940	0.990	0.930	0.990	297,000	0.9457	-1.00%
2021-11-25	0	0.100	0.098	0.100	0.100	0.101	285,000	28,505	0.1000	1.000	0.980	1.000	1.000	1.010	28,500	1.0002	0.00%
2021-11-24	0	0.100	0.097	0.100	0.097	0.101	565,000	54,915	0.0972	1.000	0.970	1.000	0.970	1.010	56,500	0.9719	-0.99%
2021-11-23	0	0.101	0.095	0.101	0.095	0.101	395,000	39,285	0.0995	1.010	0.950	1.010	0.950	1.010	39,500	0.9946	0.00%
2021-11-22	0	0.101	0.096	0.101	0.093	0.102	1,730,000	169,980	0.0983	1.010	0.960	1.010	0.930	1.020	173,000	0.9825	1.00%
2021-11-19	0	0.100	0.095	0.100	0.100	0.100	20,000	2,000	0.1000	1.000	0.950	1.000	1.000	1.000	2,000	1.0000	0.00%
2021-11-18	0	0.100	0.095	0.100	0.100	0.100	40,000	4,000	0.1000	1.000	0.950	1.000	1.000	1.000	4,000	1.0000	0.00%
2021-11-17	0	0.100	0.093	0.100	0.094	0.100	135,000	13,085	0.0969	1.000	0.930	1.000	0.940	1.000	13,500	0.9693	0.00%
2021-11-16	0	0.100	0.099	0.100	0.099	0.101	1,505,000	150,640	0.1001	1.000	0.990	1.000	0.990	1.010	150,500	1.0009	-0.99%
2021-11-15	0	0.101	0.100	0.101	0.100	0.103	3,230,000	325,870	0.1009	1.010	1.000	1.010	1.000	1.030	323,000	1.0089	-0.98%
2021-11-12	0	0.102	0.096	0.102	0.097	0.103	425,000	42,310	0.0996	1.020	0.960	1.020	0.970	1.030	42,500	0.9955	0.99%
2021-11-11	0	0.101	0.098	0.101	0.099	0.104	760,000	76,845	0.1011	1.010	0.980	1.010	0.990	1.040	76,000	1.0111	2.02%
2021-11-10	0	0.099	0.096	0.099	0.092	0.100	3,515,000	340,360	0.0968	0.990	0.960	0.990	0.920	1.000	351,500	0.9683	2.06%
2021-11-09	0	0.097	0.094	0.097	0.095	0.097	320,000	30,940	0.0967	0.970	0.940	0.970	0.950	0.970	32,000	0.9669	0.00%
2021-11-08	0	0.097	0.094	0.097	0.093	0.098	370,000	35,650	0.0964	0.970	0.940	0.970	0.930	0.980	37,000	0.9635	2.11%
2021-11-05	0	0.095	0.094	0.095	0.092	0.094	570,000	52,940	0.0929	0.950	0.940	0.950	0.920	0.940	57,000	0.9288	2.15%
2021-11-04	0	0.093	0.089	0.093	0.089	0.094	1,115,029	102,637	0.0920	0.930	0.890	0.930	0.890	0.940	111,503	0.9205	5.68%
2021-11-03	0	0.088	0.088	0.091	0.085	0.094	5,485,000	480,410	0.0876	0.880	0.880	0.910	0.850	0.940	548,500	0.8759	-7.37%
2021-11-02	0	0.095	0.094	0.095	0.095	0.099	35,000	3,345	0.0956	0.950	0.940	0.950	0.950	0.990	3,500	0.9557	0.00%
2021-11-01	0	0.095	0.093	0.095	0.095	0.099	100,000	9,810	0.0981	0.950	0.930	0.950	0.950	0.990	10,000	0.9810	-2.06%
2021-10-29	0	0.097	0.092	0.097	0.097	0.098	2,020,000	195,950	0.0970	0.970	0.920	0.970	0.970	0.980	202,000	0.9700	-1.02%
2021-10-28	0	0.098	0.092	0.098	0.096	0.098	445,000	43,560	0.0979	0.980	0.920	0.980	0.960	0.980	44,500	0.9789	2.08%
2021-10-27	0	0.096	0.091	0.096	0.091	0.096	3,169,000	298,539	0.0942	0.960	0.910	0.960	0.910	0.960	316,900	0.9421	0.00%
2021-10-26	0	0.096	0.090	0.096	0.090	0.097	495,000	45,705	0.0923	0.960	0.900	0.960	0.900	0.970	49,500	0.9233	2.13%
2021-10-25	0	0.094	0.092	0.093	0.090	0.098	2,675,000	254,060	0.0950	0.940	0.920	0.930	0.900	0.980	267,500	0.9498	1.08%
2021-10-22	0	0.093	0.092	0.093	0.088	0.110	12,095,000	1,162,780	0.0961	0.930	0.920	0.930	0.880	1.100	1,209,500	0.9614	0.00%
2021-10-21	0	0.093	0.090	0.093	0.090	0.093	155,000	14,085	0.0909	0.930	0.900	0.930	0.900	0.930	15,500	0.9087	0.00%
2021-10-20	0	0.093	0.091	0.093	0.090	0.093	340,000	30,835	0.0907	0.930	0.910	0.930	0.900	0.930	34,000	0.9069	4.49%
2021-10-19	0	0.089	0.089	0.090	0.085	0.094	6,450,000	568,710	0.0882	0.890	0.890	0.900	0.850	0.940	645,000	0.8817	-4.30%
2021-10-18	0	0.093	0.093	0.094	0.089	0.095	1,515,000	138,850	0.0917	0.930	0.930	0.940	0.890	0.950	151,500	0.9165	-1.06%
2021-10-15	0	0.094	0.093	0.094	0.089	0.097	4,415,029	404,557	0.0916	0.940	0.930	0.940	0.890	0.970	441,503	0.9163	-1.05%
2021-10-12	0	0.095	0.094	0.095	0.092	0.099	3,120,000	291,140	0.0933	0.950	0.940	0.950	0.920	0.990	312,000	0.9331	0.00%
2021-10-11	0	0.095	0.095	0.096	0.095	0.105	2,810,000	273,065	0.0972	0.950	0.950	0.960	0.950	1.050	281,000	0.9718	-6.86%
2021-10-08	0	0.102	0.100	0.102	0.100	0.105	1,970,000	199,685	0.1014	1.020	1.000	1.020	1.000	1.050	197,000	1.0136	0.99%
2021-10-07	0	0.101	0.101	0.103	0.095	0.103	7,225,000	709,395	0.0982	1.010	1.010	1.030	0.950	1.030	722,500	0.9819	-2.88%
2021-10-06	0	0.104	0.101	0.104	0.101	0.112	4,155,000	451,875	0.1088	1.040	1.010	1.040	1.010	1.120	415,500	1.0875	0.00%
2021-10-05	0	0.104	0.103	0.104	0.095	0.110	4,980,000	486,460	0.0977	1.040	1.030	1.040	0.950	1.100	498,000	0.9768	-0.95%
2021-10-04	0	0.105	0.101	0.105	0.101	0.111	3,030,000	322,585	0.1065	1.050	1.010	1.050	1.010	1.110	303,000	1.0646	3.96%
2021-09-30	0	0.101	0.100	0.101	0.095	0.103	2,295,000	225,325	0.0982	1.010	1.000	1.010	0.950	1.030	229,500	0.9818	-1.94%
2021-09-29	0	0.103	0.101	0.103	0.101	0.110	6,295,000	651,485	0.1035	1.030	1.010	1.030	1.010	1.100	629,500	1.0349	0.00%
2021-09-28	0	0.103	0.103	0.111	0.103	0.115	9,560,000	1,033,710	0.1081	1.030	1.030	1.110	1.030	1.150	956,000	1.0813	1.98%
2021-09-27	0	0.101	0.101	0.103	0.097	0.104	1,420,000	140,380	0.0989	1.010	1.010	1.030	0.970	1.040	142,000	0.9886	-1.94%
2021-09-24	0	0.103	0.099	0.103	0.100	0.110	10,905,000	1,126,720	0.1033	1.030	0.990	1.030	1.000	1.100	1,090,500	1.0332	3.00%
2021-09-23	0	0.100	0.099	0.100	0.099	0.112	8,760,000	896,420	0.1023	1.000	0.990	1.000	0.990	1.120	876,000	1.0233	0.00%
2021-09-21	0	0.100	0.099	0.100	0.100	0.104	345,000	34,695	0.1006	1.000	0.990	1.000	1.000	1.040	34,500	1.0057	-2.91%
2021-09-20	0	0.103	0.099	0.103	0.099	0.108	3,275,000	337,980	0.1032	1.030	0.990	1.030	0.990	1.080	327,500	1.0320	0.00%
2021-09-17	0	0.103	0.098	0.103	0.100	0.105	2,425,000	242,720	0.1001	1.030	0.980	1.030	1.000	1.050	242,500	1.0009	5.10%
2021-09-16	0	0.098	0.102	0.108	0.087	0.107	6,510,000	596,060	0.0916	0.980	1.020	1.080	0.870	1.070	651,000	0.9156	-1.01%
2021-09-15	0	0.099	0.097	0.099	0.096	0.104	5,860,000	571,030	0.0974	0.990	0.970	0.990	0.960	1.040	586,000	0.9745	-4.81%
2021-09-14	0	0.104	0.104	0.105	0.098	0.109	2,820,000	284,600	0.1009	1.040	1.040	1.050	0.980	1.090	282,000	1.0092	-1.89%
2021-09-13	0	0.106	0.101	0.106	0.100	0.109	860,000	87,870	0.1022	1.060	1.010	1.060	1.000	1.090	86,000	1.0217	0.95%
2021-09-10	0	0.105	0.101	0.105	0.100	0.107	955,000	97,565	0.1022	1.050	1.010	1.050	1.000	1.070	95,500	1.0216	0.00%
2021-09-09	0	0.105	0.101	0.105	0.100	0.109	3,110,000	325,375	0.1046	1.050	1.010	1.050	1.000	1.090	311,000	1.0462	0.96%
2021-09-08	0	0.104	0.101	0.104	0.101	0.107	3,000,000	304,940	0.1016	1.040	1.010	1.040	1.010	1.070	300,000	1.0165	0.00%
2021-09-07	0	0.104	0.104	0.105	0.104	0.111	7,335,000	771,165	0.1051	1.040	1.040	1.050	1.040	1.110	733,500	1.0513	-6.31%
2021-09-06	0	0.111	0.106	0.111	0.104	0.119	6,425,000	688,950	0.1072	1.110	1.060	1.110	1.040	1.190	642,500	1.0723	-1.77%
2021-09-03	0	0.113	0.108	0.112	0.108	0.114	2,585,000	284,270	0.1100	1.130	1.080	1.120	1.080	1.140	258,500	1.0997	3.67%
2021-09-02	0	0.109	0.105	0.110	0.104	0.114	5,700,000	607,005	0.1065	1.090	1.050	1.100	1.040	1.140	570,000	1.0649	-3.54%
2021-09-01	0	0.113	0.111	0.113	0.106	0.120	7,975,000	877,370	0.1100	1.130	1.110	1.130	1.060	1.200	797,500	1.1002	-1.74%
2021-08-31	0	0.115	0.110	0.115	0.107	0.118	8,105,000	916,400	0.1131	1.150	1.100	1.150	1.070	1.180	810,500	1.1307	-2.54%
2021-08-30	0	0.118	0.117	0.118	0.092	0.119	71,035,000	7,835,655	0.1103	1.180	1.170	1.180	0.920	1.190	7,103,500	1.1031	21.65%
2021-08-27	0	0.097	0.096	0.097	0.095	0.115	43,470,000	4,507,725	0.1037	0.970	0.960	0.970	0.950	1.150	4,347,000	1.0370	-9.35%
2021-08-26	0	0.107	0.105	0.107	0.097	0.110	20,255,000	2,080,975	0.1027	1.070	1.050	1.070	0.970	1.100	2,025,500	1.0274	7.00%
2021-08-25	0	0.100	0.099	0.100	0.089	0.110	22,200,000	2,229,860	0.1004	1.000	0.990	1.000	0.890	1.100	2,220,000	1.0044	12.36%
2021-08-24	0	0.089	0.088	0.089	0.085	0.090	165,000	14,580	0.0884	0.890	0.880	0.890	0.850	0.900	16,500	0.8836	-1.11%
2021-08-23	0	0.090	0.085	0.090	0.085	0.090	159,000	14,045	0.0883	0.900	0.850	0.900	0.850	0.900	15,900	0.8833	0.00%
2021-08-20	0	0.090	0.088	0.090	0.088	0.094	2,355,000	218,220	0.0927	0.900	0.880	0.900	0.880	0.940	235,500	0.9266	0.00%
2021-08-19	0	0.090	0.088	0.090	0.088	0.091	675,000	60,040	0.0889	0.900	0.880	0.900	0.880	0.910	67,500	0.8895	0.00%
2021-08-18	0	0.090	0.088	0.090	0.090	0.092	45,000	4,095	0.0910	0.900	0.880	0.900	0.900	0.920	4,500	0.9100	0.00%
2021-08-17	0	0.090	0.088	0.090	0.090	0.092	70,000	6,340	0.0906	0.900	0.880	0.900	0.900	0.920	7,000	0.9057	-2.17%
2021-08-16	0	0.092	0.091	0.092	0.085	0.093	1,495,000	132,215	0.0884	0.920	0.910	0.920	0.850	0.930	149,500	0.8844	-1.08%
2021-08-13	0	0.093	0.092	0.093	0.089	0.094	860,000	77,875	0.0906	0.930	0.920	0.930	0.890	0.940	86,000	0.9055	1.09%
2021-08-12	0	0.092	0.090	0.092	0.089	0.096	855,000	77,445	0.0906	0.920	0.900	0.920	0.890	0.960	85,500	0.9058	-2.13%
2021-08-11	0	0.094	0.092	0.094	0.090	0.096	882,000	81,267	0.0921	0.940	0.920	0.940	0.900	0.960	88,200	0.9214	-1.05%
2021-08-10	0	0.095	0.091	0.095	0.093	0.095	125,000	11,740	0.0939	0.950	0.910	0.950	0.930	0.950	12,500	0.9392	0.00%
2021-08-09	0	0.095	0.090	0.095	0.090	0.095	645,000	59,850	0.0928	0.950	0.900	0.950	0.900	0.950	64,500	0.9279	-1.04%
2021-08-06	0	0.096	0.091	0.096	0.090	0.096	2,315,000	210,240	0.0908	0.960	0.910	0.960	0.900	0.960	231,500	0.9082	0.00%
2021-08-05	0	0.096	0.090	0.096	0.090	0.096	1,095,000	99,800	0.0911	0.960	0.900	0.960	0.900	0.960	109,500	0.9114	0.00%
2021-08-04	0	0.096	0.090	0.096	0.095	0.097	300,000	28,530	0.0951	0.960	0.900	0.960	0.950	0.970	30,000	0.9510	1.05%
2021-08-03	0	0.095	0.090	0.095	0.090	0.097	270,000	25,010	0.0926	0.950	0.900	0.950	0.900	0.970	27,000	0.9263	-1.04%
2021-08-02	0	0.096	0.090	0.096	0.090	0.098	3,410,000	316,880	0.0929	0.960	0.900	0.960	0.900	0.980	341,000	0.9293	2.13%
2021-07-30	0	0.094	0.089	0.094	0.092	0.097	2,745,000	255,400	0.0930	0.940	0.890	0.940	0.920	0.970	274,500	0.9304	-1.05%
2021-07-29	0	0.095	0.093	0.095	0.086	0.097	1,830,000	163,965	0.0896	0.950	0.930	0.950	0.860	0.970	183,000	0.8960	10.47%
2021-07-28	0	0.086	0.086	0.091	0.080	0.100	9,520,000	799,235	0.0840	0.860	0.860	0.910	0.800	1.000	952,000	0.8395	-9.47%
2021-07-27	0	0.095	0.090	0.095	0.090	0.100	3,410,000	317,940	0.0932	0.950	0.900	0.950	0.900	1.000	341,000	0.9324	-1.04%
2021-07-26	0	0.096	0.092	0.096	0.091	0.100	885,000	82,805	0.0936	0.960	0.920	0.960	0.910	1.000	88,500	0.9356	-4.00%
2021-07-23	0	0.100	0.099	0.100	0.094	0.100	1,930,000	190,020	0.0985	1.000	0.990	1.000	0.940	1.000	193,000	0.9846	2.04%
2021-07-22	0	0.098	0.093	0.098	0.090	0.100	2,345,000	219,935	0.0938	0.980	0.930	0.980	0.900	1.000	234,500	0.9379	3.16%
2021-07-21	0	0.095	0.086	0.095	0.083	0.095	1,495,000	133,570	0.0893	0.950	0.860	0.950	0.830	0.950	149,500	0.8934	3.26%
2021-07-20	0	0.092	0.091	0.092	0.083	0.095	1,210,000	105,195	0.0869	0.920	0.910	0.920	0.830	0.950	121,000	0.8694	0.00%
2021-07-19	0	0.092	0.091	0.092	0.091	0.096	155,000	14,525	0.0937	0.920	0.910	0.920	0.910	0.960	15,500	0.9371	-1.08%
2021-07-16	0	0.093	0.089	0.093	0.080	0.094	7,345,000	608,730	0.0829	0.930	0.890	0.930	0.800	0.940	734,500	0.8288	3.33%
2021-07-15	0	0.090	0.087	0.090	0.086	0.094	405,000	36,250	0.0895	0.900	0.870	0.900	0.860	0.940	40,500	0.8951	-4.26%
2021-07-14	0	0.094	0.090	0.094	0.088	0.095	1,305,000	121,165	0.0928	0.940	0.900	0.940	0.880	0.950	130,500	0.9285	-1.05%
2021-07-13	0	0.095	0.094	0.095	0.096	0.100	330,000	32,095	0.0973	0.950	0.940	0.950	0.960	1.000	33,000	0.9726	0.00%
2021-07-12	0	0.095	0.093	0.095	0.094	0.100	205,000	19,445	0.0949	0.950	0.930	0.950	0.940	1.000	20,500	0.9485	-2.06%
2021-07-09	0	0.097	0.095	0.097	0.096	0.100	175,000	16,970	0.0970	0.970	0.950	0.970	0.960	1.000	17,500	0.9697	0.00%
2021-07-08	0	0.097	0.091	0.097	0.086	0.100	3,515,000	333,860	0.0950	0.970	0.910	0.970	0.860	1.000	351,500	0.9498	3.19%
2021-07-07	0	0.094	0.088	0.094	0.088	0.100	810,000	75,855	0.0936	0.940	0.880	0.940	0.880	1.000	81,000	0.9365	6.82%
2021-07-06	0	0.088	0.082	0.088	0.081	0.088	485,000	40,915	0.0844	0.880	0.820	0.880	0.810	0.880	48,500	0.8436	3.53%
2021-07-05	0	0.085	0.082	0.085	0.085	0.086	55,000	4,685	0.0852	0.850	0.820	0.850	0.850	0.860	5,500	0.8518	4.94%
2021-07-02	0	0.081	0.080	0.081	0.080	0.087	1,315,000	108,620	0.0826	0.810	0.800	0.810	0.800	0.870	131,500	0.8260	-2.41%
2021-06-30	0	0.083	0.082	0.083	0.081	0.096	8,250,000	701,740	0.0851	0.830	0.820	0.830	0.810	0.960	825,000	0.8506	-12.63%
2021-06-29	0	0.095	0.090	0.095	0.085	0.097	4,415,000	408,955	0.0926	0.950	0.900	0.950	0.850	0.970	441,500	0.9263	-2.06%
2021-06-28	0	0.097	0.093	0.097	0.087	0.100	525,000	50,865	0.0969	0.970	0.930	0.970	0.870	1.000	52,500	0.9689	1.04%
2021-06-25	0	0.096	0.095	0.096	0.092	0.101	5,030,000	485,355	0.0965	0.960	0.950	0.960	0.920	1.010	503,000	0.9649	3.23%
2021-06-24	0	0.093	0.093	0.094	0.090	0.099	3,340,000	312,575	0.0936	0.930	0.930	0.940	0.900	0.990	334,000	0.9359	-2.11%
2021-06-23	0	0.095	0.094	0.095	0.093	0.120	41,795,000	4,153,210	0.0994	0.950	0.940	0.950	0.930	1.200	4,179,500	0.9937	-18.10%
2021-06-22	0	0.116	0.116	0.119	0.092	0.128	50,130,000	5,766,350	0.1150	1.160	1.160	1.190	0.920	1.280	5,013,000	1.1503	26.09%
2021-06-21	0	0.092	0.090	0.092	0.080	0.095	3,695,000	325,940	0.0882	0.920	0.900	0.920	0.800	0.950	369,500	0.8821	15.00%
2021-06-18	0	0.080	0.079	0.080	0.079	0.080	2,030,000	162,390	0.0800	0.800	0.790	0.800	0.790	0.800	203,000	0.8000	0.00%
2021-06-17	0	0.080	0.079	0.080	0.079	0.084	1,590,000	127,080	0.0799	0.800	0.790	0.800	0.790	0.840	159,000	0.7992	5.26%
2021-06-16	0	0.076	0.075	0.076	0.074	0.086	670,000	51,475	0.0768	0.760	0.750	0.760	0.740	0.860	67,000	0.7683	2.70%
2021-06-15	0	0.074	0.073	0.074	0.072	0.077	690,000	51,100	0.0741	0.740	0.730	0.740	0.720	0.770	69,000	0.7406	-3.90%
2021-06-11	0	0.077	0.076	0.077	0.075	0.079	120,000	9,165	0.0764	0.770	0.760	0.770	0.750	0.790	12,000	0.7638	0.00%
2021-06-10	0	0.077	0.076	0.077	0.077	0.079	55,000	4,285	0.0779	0.770	0.760	0.770	0.770	0.790	5,500	0.7791	-2.53%
2021-06-09	0	0.079	0.077	0.079	0.078	0.079	390,000	30,755	0.0789	0.790	0.770	0.790	0.780	0.790	39,000	0.7886	0.00%
2021-06-08	0	0.079	0.076	0.079	0.076	0.079	420,000	32,395	0.0771	0.790	0.760	0.790	0.760	0.790	42,000	0.7713	0.00%
2021-06-07	0	0.079	0.078	0.079	0.076	0.080	900,000	68,645	0.0763	0.790	0.780	0.790	0.760	0.800	90,000	0.7627	3.95%
2021-06-04	0	0.076	0.075	0.076	0.072	0.082	3,150,000	237,525	0.0754	0.760	0.750	0.760	0.720	0.820	315,000	0.7540	-7.32%
2021-06-03	0	0.082	0.081	0.082	0.082	0.083	70,000	5,800	0.0829	0.820	0.810	0.820	0.820	0.830	7,000	0.8286	-2.38%
2021-06-02	0	0.084	0.083	0.084	0.083	0.084	30,000	2,510	0.0837	0.840	0.830	0.840	0.830	0.840	3,000	0.8367	1.20%
2021-06-01	0	0.083	0.082	0.083	0.081	0.086	1,170,000	95,755	0.0818	0.830	0.820	0.830	0.810	0.860	117,000	0.8184	-1.19%
2021-05-31	0	0.084	0.081	0.084	0.081	0.086	540,000	44,090	0.0816	0.840	0.810	0.840	0.810	0.860	54,000	0.8165	0.00%
2021-05-28	0	0.084	0.083	0.084	0.081	0.086	290,000	24,365	0.0840	0.840	0.830	0.840	0.810	0.860	29,000	0.8402	0.00%
2021-05-27	0	0.084	0.083	0.084	0.083	0.085	75,000	6,335	0.0845	0.840	0.830	0.840	0.830	0.850	7,500	0.8447	1.20%
2021-05-26	0	0.083	0.082	0.083	0.082	0.086	180,000	14,895	0.0828	0.830	0.820	0.830	0.820	0.860	18,000	0.8275	0.00%
2021-05-25	0	0.083	0.082	0.083	0.072	0.083	2,495,000	192,075	0.0770	0.830	0.820	0.830	0.720	0.830	249,500	0.7698	-1.19%
2021-05-24	0	0.084	0.082	0.084	0.081	0.084	355,000	28,855	0.0813	0.840	0.820	0.840	0.810	0.840	35,500	0.8128	0.00%
2021-05-21	0	0.084	0.080	0.084	0.080	0.087	5,825,000	479,530	0.0823	0.840	0.800	0.840	0.800	0.870	582,500	0.8232	-1.18%
2021-05-20	0	0.085	0.082	0.085	0.080	0.085	340,000	28,210	0.0830	0.850	0.820	0.850	0.800	0.850	34,000	0.8297	0.00%
2021-05-18	0	0.085	0.083	0.085	0.083	0.085	35,000	2,945	0.0841	0.850	0.830	0.850	0.830	0.850	3,500	0.8414	0.00%
2021-05-17	0	0.085	0.083	0.085	0.081	0.086	130,000	10,810	0.0832	0.850	0.830	0.850	0.810	0.860	13,000	0.8315	0.00%
2021-05-14	0	0.085	0.083	0.085	0.083	0.086	50,000	4,245	0.0849	0.850	0.830	0.850	0.830	0.860	5,000	0.8490	0.00%
2021-05-13	0	0.085	0.084	0.085	0.078	0.087	2,430,000	195,305	0.0804	0.850	0.840	0.850	0.780	0.870	243,000	0.8037	-2.30%
2021-05-12	0	0.087	0.086	0.087	0.080	0.087	530,000	44,220	0.0834	0.870	0.860	0.870	0.800	0.870	53,000	0.8343	3.57%
2021-05-11	0	0.084	0.083	0.084	0.084	0.086	105,000	8,875	0.0845	0.840	0.830	0.840	0.840	0.860	10,500	0.8452	-2.33%
2021-05-10	0	0.086	0.084	0.086	0.086	0.087	35,000	3,025	0.0864	0.860	0.840	0.860	0.860	0.870	3,500	0.8643	0.00%
2021-05-07	0	0.086	0.084	0.086	0.083	0.086	105,000	8,995	0.0857	0.860	0.840	0.860	0.830	0.860	10,500	0.8567	2.38%
2021-05-06	0	0.084	0.083	0.084	0.082	0.086	460,000	37,840	0.0823	0.840	0.830	0.840	0.820	0.860	46,000	0.8226	-2.33%
2021-05-05	0	0.086	0.085	0.086	0.084	0.086	35,000	3,000	0.0857	0.860	0.850	0.860	0.840	0.860	3,500	0.8571	0.00%
2021-05-04	0	0.086	0.084	0.086	0.086	0.086	25,000	2,150	0.0860	0.860	0.840	0.860	0.860	0.860	2,500	0.8600	0.00%
2021-05-03	0	0.086	0.084	0.086	0.086	0.086	485,000	41,710	0.0860	0.860	0.840	0.860	0.860	0.860	48,500	0.8600	0.00%
2021-04-30	0	0.086	0.084	0.086	0.085	0.086	150,000	12,880	0.0859	0.860	0.840	0.860	0.850	0.860	15,000	0.8587	0.00%
2021-04-29	0	0.086	0.085	0.086	0.083	0.086	740,000	62,640	0.0846	0.860	0.850	0.860	0.830	0.860	74,000	0.8465	1.18%
2021-04-28	0	0.085	0.079	0.085	0.079	0.086	610,000	49,750	0.0816	0.850	0.790	0.850	0.790	0.860	61,000	0.8156	4.94%
2021-04-27	0	0.081	0.080	0.081	0.078	0.083	1,715,000	136,280	0.0795	0.810	0.800	0.810	0.780	0.830	171,500	0.7946	2.53%
2021-04-26	0	0.079	0.077	0.079	0.075	0.087	1,900,000	153,325	0.0807	0.790	0.770	0.790	0.750	0.870	190,000	0.8070	1.28%
2021-04-23	0	0.078	0.077	0.078	0.070	0.079	11,965,000	865,535	0.0723	0.780	0.770	0.780	0.700	0.790	1,196,500	0.7234	0.00%
2021-04-22	0	0.078	0.073	0.078	0.070	0.083	9,465,000	680,205	0.0719	0.780	0.730	0.780	0.700	0.830	946,500	0.7187	0.00%
2021-04-21	0	0.078	0.077	0.079	0.074	0.083	3,510,000	269,430	0.0768	0.780	0.770	0.790	0.740	0.830	351,000	0.7676	5.41%
2021-04-20	0	0.074	0.074	0.075	0.070	0.091	10,540,000	818,870	0.0777	0.740	0.740	0.750	0.700	0.910	1,054,000	0.7769	-14.94%
2021-04-19	0	0.087	0.086	0.087	0.087	0.087	25,000	2,175	0.0870	0.870	0.860	0.870	0.870	0.870	2,500	0.8700	0.00%
2021-04-16	0	0.087	0.081	0.087	0.080	0.087	7,090,000	578,095	0.0815	0.870	0.810	0.870	0.800	0.870	709,000	0.8154	-1.14%
2021-04-15	0	0.088	0.083	0.088	0.080	0.088	8,040,000	654,160	0.0814	0.880	0.830	0.880	0.800	0.880	804,000	0.8136	0.00%
2021-04-14	0	0.088	0.085	0.088	0.085	0.088	1,065,000	90,785	0.0852	0.880	0.850	0.880	0.850	0.880	106,500	0.8524	0.00%
2021-04-13	0	0.088	0.087	0.088	0.088	0.091	95,000	8,390	0.0883	0.880	0.870	0.880	0.880	0.910	9,500	0.8832	0.00%
2021-04-12	0	0.088	0.086	0.088	0.088	0.088	1,320,000	116,160	0.0880	0.880	0.860	0.880	0.880	0.880	132,000	0.8800	0.00%
2021-04-09	0	0.088	0.086	0.088	0.086	0.089	1,050,000	92,365	0.0880	0.880	0.860	0.880	0.860	0.890	105,000	0.8797	0.00%
2021-04-08	0	0.088	0.087	0.088	0.082	0.088	505,000	43,265	0.0857	0.880	0.870	0.880	0.820	0.880	50,500	0.8567	0.00%
2021-04-07	0	0.088	0.087	0.088	0.086	0.091	1,380,000	122,030	0.0884	0.880	0.870	0.880	0.860	0.910	138,000	0.8843	0.00%
2021-04-01	0	0.088	0.085	0.088	0.083	0.088	830,000	72,440	0.0873	0.880	0.850	0.880	0.830	0.880	83,000	0.8728	0.00%
2021-03-31	0	0.088	0.087	0.088	0.088	0.088	140,000	12,320	0.0880	0.880	0.870	0.880	0.880	0.880	14,000	0.8800	0.00%
2021-03-30	0	0.088	0.087	0.088	0.085	0.088	705,000	61,850	0.0877	0.880	0.870	0.880	0.850	0.880	70,500	0.8773	0.00%
2021-03-29	0	0.088	0.087	0.088	0.081	0.090	820,000	69,780	0.0851	0.880	0.870	0.880	0.810	0.900	82,000	0.8510	0.00%
2021-03-26	0	0.088	0.087	0.088	0.087	0.091	830,000	73,635	0.0887	0.880	0.870	0.880	0.870	0.910	83,000	0.8872	0.00%
2021-03-25	0	0.088	0.087	0.088	0.088	0.088	3,300,000	290,400	0.0880	0.880	0.870	0.880	0.880	0.880	330,000	0.8800	0.00%
2021-03-24	0	0.088	0.087	0.088	0.085	0.088	155,000	13,340	0.0861	0.880	0.870	0.880	0.850	0.880	15,500	0.8606	0.00%
2021-03-23	0	0.088	0.087	0.088	0.086	0.088	995,000	85,720	0.0862	0.880	0.870	0.880	0.860	0.880	99,500	0.8615	0.00%
2021-03-22	0	0.088	0.087	0.088	0.086	0.090	885,000	77,760	0.0879	0.880	0.870	0.880	0.860	0.900	88,500	0.8786	-1.12%
2021-03-19	0	0.089	0.086	0.089	0.086	0.090	750,000	66,205	0.0883	0.890	0.860	0.890	0.860	0.900	75,000	0.8827	1.14%
2021-03-18	0	0.088	0.087	0.088	0.088	0.088	35,000	3,080	0.0880	0.880	0.870	0.880	0.880	0.880	3,500	0.8800	0.00%
2021-03-17	0	0.088	0.087	0.088	0.087	0.088	195,000	16,990	0.0871	0.880	0.870	0.880	0.870	0.880	19,500	0.8713	0.00%
2021-03-16	0	0.088	0.087	0.088	0.087	0.088	45,000	3,955	0.0879	0.880	0.870	0.880	0.870	0.880	4,500	0.8789	0.00%
2021-03-15	0	0.088	0.087	0.088	0.080	0.089	2,390,000	198,140	0.0829	0.880	0.870	0.880	0.800	0.890	239,000	0.8290	0.00%
2021-03-12	0	0.088	0.087	0.088	0.087	0.089	505,000	44,545	0.0882	0.880	0.870	0.880	0.870	0.890	50,500	0.8821	0.00%
2021-03-11	0	0.088	0.087	0.088	0.081	0.088	545,000	46,215	0.0848	0.880	0.870	0.880	0.810	0.880	54,500	0.8480	3.53%
2021-03-10	0	0.085	0.084	0.085	0.081	0.087	625,000	52,140	0.0834	0.850	0.840	0.850	0.810	0.870	62,500	0.8342	-3.41%
2021-03-09	0	0.088	0.087	0.088	0.083	0.089	2,350,000	202,135	0.0860	0.880	0.870	0.880	0.830	0.890	235,000	0.8601	-1.12%
2021-03-08	0	0.089	0.088	0.089	0.082	0.090	4,390,000	367,880	0.0838	0.890	0.880	0.890	0.820	0.900	439,000	0.8380	1.14%
2021-03-05	0	0.088	0.087	0.088	0.086	0.088	305,000	26,430	0.0867	0.880	0.870	0.880	0.860	0.880	30,500	0.8666	0.00%
2021-03-04	0	0.088	0.087	0.088	0.083	0.090	3,280,000	279,245	0.0851	0.880	0.870	0.880	0.830	0.900	328,000	0.8514	-1.12%
2021-03-03	0	0.089	0.088	0.089	0.087	0.091	2,785,000	247,645	0.0889	0.890	0.880	0.890	0.870	0.910	278,500	0.8892	0.00%
2021-03-02	0	0.089	0.088	0.089	0.087	0.090	2,980,000	263,815	0.0885	0.890	0.880	0.890	0.870	0.900	298,000	0.8853	0.00%
2021-03-01	0	0.089	0.088	0.089	0.088	0.090	6,400,000	563,520	0.0881	0.890	0.880	0.890	0.880	0.900	640,000	0.8805	0.00%
2021-02-26	0	0.089	0.088	0.089	0.089	0.091	580,000	52,080	0.0898	0.890	0.880	0.890	0.890	0.910	58,000	0.8979	-2.20%
2021-02-25	0	0.091	0.090	0.091	0.088	0.093	2,405,000	212,405	0.0883	0.910	0.900	0.910	0.880	0.930	240,500	0.8832	1.11%
2021-02-24	0	0.090	0.089	0.090	0.089	0.095	2,480,000	226,545	0.0913	0.900	0.890	0.900	0.890	0.950	248,000	0.9135	-4.26%
2021-02-23	0	0.094	0.093	0.094	0.090	0.099	3,205,000	292,595	0.0913	0.940	0.930	0.940	0.900	0.990	320,500	0.9129	0.00%
2021-02-22	0	0.094	0.093	0.094	0.090	0.095	3,640,000	333,530	0.0916	0.940	0.930	0.940	0.900	0.950	364,000	0.9163	0.00%
2021-02-19	0	0.094	0.093	0.094	0.088	0.095	1,765,000	162,620	0.0921	0.940	0.930	0.940	0.880	0.950	176,500	0.9214	-2.08%
2021-02-18	0	0.096	0.095	0.096	0.093	0.100	2,735,000	261,845	0.0957	0.960	0.950	0.960	0.930	1.000	273,500	0.9574	0.00%
2021-02-17	0	0.096	0.095	0.096	0.088	0.097	2,145,000	198,610	0.0926	0.960	0.950	0.960	0.880	0.970	214,500	0.9259	2.13%
2021-02-16	0	0.094	0.093	0.094	0.089	0.100	4,130,000	376,195	0.0911	0.940	0.930	0.940	0.890	1.000	413,000	0.9109	0.00%
2021-02-11	0	0.094	0.093	0.094	0.090	0.095	1,125,000	101,715	0.0904	0.940	0.930	0.940	0.900	0.950	112,500	0.9041	-1.05%
2021-02-10	0	0.095	0.094	0.095	0.091	0.095	1,205,000	113,735	0.0944	0.950	0.940	0.950	0.910	0.950	120,500	0.9439	0.00%
2021-02-09	0	0.095	0.094	0.095	0.094	0.100	875,000	84,580	0.0967	0.950	0.940	0.950	0.940	1.000	87,500	0.9666	-1.04%
2021-02-08	0	0.096	0.088	0.096	0.088	0.102	4,755,000	438,590	0.0922	0.960	0.880	0.960	0.880	1.020	475,500	0.9224	-5.88%
2021-02-05	0	0.102	0.098	0.102	0.094	0.102	1,695,000	165,810	0.0978	1.020	0.980	1.020	0.940	1.020	169,500	0.9782	0.99%
2021-02-04	0	0.101	0.100	0.101	0.095	0.101	2,195,000	213,540	0.0973	1.010	1.000	1.010	0.950	1.010	219,500	0.9728	0.00%
2021-02-03	0	0.101	0.100	0.101	0.093	0.102	795,000	78,435	0.0987	1.010	1.000	1.010	0.930	1.020	79,500	0.9866	3.06%
2021-02-02	0	0.098	0.097	0.098	0.095	0.102	2,940,000	283,830	0.0965	0.980	0.970	0.980	0.950	1.020	294,000	0.9654	-2.00%
2021-02-01	0	0.100	0.098	0.100	0.098	0.102	2,720,000	269,225	0.0990	1.000	0.980	1.000	0.980	1.020	272,000	0.9898	-0.99%
2021-01-29	0	0.101	0.100	0.101	0.097	0.101	3,680,000	361,855	0.0983	1.010	1.000	1.010	0.970	1.010	368,000	0.9833	-0.98%
2021-01-28	0	0.102	0.101	0.102	0.099	0.103	1,620,000	163,565	0.1010	1.020	1.010	1.020	0.990	1.030	162,000	1.0097	0.00%
2021-01-27	0	0.102	0.101	0.102	0.101	0.103	435,000	44,285	0.1018	1.020	1.010	1.020	1.010	1.030	43,500	1.0180	-1.92%
2021-01-26	0	0.104	0.102	0.104	0.099	0.104	2,765,000	280,455	0.1014	1.040	1.020	1.040	0.990	1.040	276,500	1.0143	-0.95%
2021-01-25	0	0.105	0.104	0.105	0.100	0.105	1,090,000	111,175	0.1020	1.050	1.040	1.050	1.000	1.050	109,000	1.0200	0.00%
2021-01-22	0	0.105	0.104	0.105	0.097	0.105	6,410,000	640,520	0.0999	1.050	1.040	1.050	0.970	1.050	641,000	0.9993	0.00%
2021-01-21	0	0.105	0.101	0.105	0.098	0.106	2,665,000	272,330	0.1022	1.050	1.010	1.050	0.980	1.060	266,500	1.0219	6.06%
2021-01-20	0	0.099	0.098	0.099	0.095	0.108	8,540,000	846,545	0.0991	0.990	0.980	0.990	0.950	1.080	854,000	0.9913	-6.60%
2021-01-19	0	0.106	0.102	0.106	0.102	0.110	1,585,000	166,705	0.1052	1.060	1.020	1.060	1.020	1.100	158,500	1.0518	-1.85%
2021-01-18	0	0.108	0.100	0.108	0.096	0.110	2,070,000	213,800	0.1033	1.080	1.000	1.080	0.960	1.100	207,000	1.0329	1.89%
2021-01-15	0	0.106	0.105	0.106	0.102	0.110	1,655,000	171,160	0.1034	1.060	1.050	1.060	1.020	1.100	165,500	1.0342	-1.85%
2021-01-14	0	0.108	0.103	0.108	0.101	0.113	6,420,000	677,625	0.1055	1.080	1.030	1.080	1.010	1.130	642,000	1.0555	-1.82%
2021-01-13	0	0.110	0.108	0.110	0.101	0.115	870,000	92,365	0.1062	1.100	1.080	1.100	1.010	1.150	87,000	1.0617	4.76%
2021-01-12	0	0.105	0.104	0.105	0.104	0.112	2,405,000	257,990	0.1073	1.050	1.040	1.050	1.040	1.120	240,500	1.0727	0.00%
2021-01-11	0	0.105	0.104	0.105	0.092	0.111	12,315,000	1,255,525	0.1020	1.050	1.040	1.050	0.920	1.110	1,231,500	1.0195	-5.41%
2021-01-08	0	0.111	0.110	0.111	0.108	0.115	2,185,000	241,135	0.1104	1.110	1.100	1.110	1.080	1.150	218,500	1.1036	0.00%
2021-01-07	0	0.111	0.109	0.111	0.105	0.119	2,750,000	301,170	0.1095	1.110	1.090	1.110	1.050	1.190	275,000	1.0952	0.00%
2021-01-06	0	0.111	0.110	0.111	0.101	0.120	16,560,000	1,769,315	0.1068	1.110	1.100	1.110	1.010	1.200	1,656,000	1.0684	-8.26%
2021-01-05	0	0.121	0.119	0.121	0.117	0.131	3,660,000	446,125	0.1219	1.210	1.190	1.210	1.170	1.310	366,000	1.2189	-6.20%
2021-01-04	0	0.129	0.127	0.129	0.126	0.132	370,000	48,055	0.1299	1.290	1.270	1.290	1.260	1.320	37,000	1.2988	-0.77%
2020-12-31	0	0.130	0.130	0.135	0.130	0.130	675,000	87,750	0.1300	1.300	1.300	1.350	1.300	1.300	67,500	1.3000	-1.52%
2020-12-30	0	0.132	0.126	0.132	0.126	0.135	1,825,000	232,510	0.1274	1.320	1.260	1.320	1.260	1.350	182,500	1.2740	3.94%
2020-12-29	0	0.127	0.126	0.127	0.125	0.138	7,420,000	964,115	0.1299	1.270	1.260	1.270	1.250	1.380	742,000	1.2993	-7.97%
2020-12-28	0	0.138	0.134	0.138	0.133	0.144	3,615,000	487,130	0.1348	1.380	1.340	1.380	1.330	1.440	361,500	1.3475	-3.50%
2020-12-24	0	0.143	0.138	0.143	0.137	0.143	5,620,000	783,685	0.1394	1.430	1.380	1.430	1.370	1.430	562,000	1.3945	0.00%
2020-12-23	0	0.143	0.136	0.143	0.135	0.145	3,945,000	546,155	0.1384	1.430	1.360	1.430	1.350	1.450	394,500	1.3844	0.70%
2020-12-22	0	0.142	0.136	0.142	0.130	0.148	5,060,000	680,710	0.1345	1.420	1.360	1.420	1.300	1.480	506,000	1.3453	-0.70%
2020-12-21	0	0.143	0.140	0.143	0.140	0.152	1,975,000	286,265	0.1449	1.430	1.400	1.430	1.400	1.520	197,500	1.4494	-1.38%
2020-12-18	0	0.145	0.137	0.145	0.135	0.145	3,910,000	548,730	0.1403	1.450	1.370	1.450	1.350	1.450	391,000	1.4034	0.69%
2020-12-17	0	0.144	0.140	0.144	0.137	0.147	8,160,000	1,143,710	0.1402	1.440	1.400	1.440	1.370	1.470	816,000	1.4016	-3.36%
2020-12-16	0	0.149	0.145	0.149	0.124	0.152	12,995,000	1,850,625	0.1424	1.490	1.450	1.490	1.240	1.520	1,299,500	1.4241	-2.61%
2020-12-15	0	0.153	0.149	0.153	0.146	0.155	14,585,000	2,181,335	0.1496	1.530	1.490	1.530	1.460	1.550	1,458,500	1.4956	0.00%
2020-12-14	0	0.153	0.150	0.153	0.150	0.164	15,755,000	2,416,340	0.1534	1.530	1.500	1.530	1.500	1.640	1,575,500	1.5337	2.00%
2020-12-11	0	0.150	0.143	0.150	0.138	0.152	18,440,000	2,660,455	0.1443	1.500	1.430	1.500	1.380	1.520	1,844,000	1.4428	1.35%
2020-12-10	0	0.148	0.144	0.148	0.137	0.153	12,195,000	1,777,905	0.1458	1.480	1.440	1.480	1.370	1.530	1,219,500	1.4579	-1.33%
2020-12-09	0	0.150	0.149	0.150	0.130	0.155	37,555,000	5,503,605	0.1465	1.500	1.490	1.500	1.300	1.550	3,755,500	1.4655	17.19%
2020-12-08	0	0.128	0.125	0.128	0.115	0.135	19,785,000	2,489,615	0.1258	1.280	1.250	1.280	1.150	1.350	1,978,500	1.2583	8.47%
2020-12-07	0	0.118	0.116	0.118	0.108	0.119	10,465,000	1,198,965	0.1146	1.180	1.160	1.180	1.080	1.190	1,046,500	1.1457	5.36%
2020-12-04	0	0.112	0.109	0.111	0.101	0.115	14,110,000	1,505,705	0.1067	1.120	1.090	1.110	1.010	1.150	1,411,000	1.0671	2.75%
2020-12-03	0	0.109	0.105	0.109	0.101	0.122	33,015,000	3,697,030	0.1120	1.090	1.050	1.090	1.010	1.220	3,301,500	1.1198	-1.80%
2020-12-02	0	0.111	0.109	0.111	0.090	0.118	84,630,000	8,968,720	0.1060	1.110	1.090	1.110	0.900	1.180	8,463,000	1.0598	23.33%
2020-12-01	0	0.090	0.088	0.090	0.082	0.094	13,610,000	1,177,105	0.0865	0.900	0.880	0.900	0.820	0.940	1,361,000	0.8649	2.27%
2020-11-30	0	0.088	0.085	0.088	0.081	0.089	28,730,000	2,489,955	0.0867	0.880	0.850	0.880	0.810	0.890	2,873,000	0.8667	8.64%
2020-11-27	0	0.081	0.081	0.082	0.074	0.096	51,215,000	4,200,395	0.0820	0.810	0.810	0.820	0.740	0.960	5,121,500	0.8201	-8.99%
2020-11-26	0	0.089	0.088	0.089	0.069	0.103	318,640,000	27,711,635	0.0870	0.890	0.880	0.890	0.690	1.030	31,864,000	0.8697	48.33%
2020-11-25	0	0.060	0.059	0.060	0.057	0.062	4,130,000	240,870	0.0583	0.600	0.590	0.600	0.570	0.620	413,000	0.5832	-3.23%
2020-11-24	0	0.062	0.059	0.062	0.058	0.062	970,000	57,030	0.0588	0.620	0.590	0.620	0.580	0.620	97,000	0.5879	0.00%
2020-11-23	0	0.062	0.060	0.062	0.062	0.063	55,000	3,455	0.0628	0.620	0.600	0.620	0.620	0.630	5,500	0.6282	0.00%
2020-11-20	0	0.062	0.060	0.062	0.057	0.062	935,000	56,420	0.0603	0.620	0.600	0.620	0.570	0.620	93,500	0.6034	-3.13%
2020-11-19	0	0.064	0.061	0.064	0.060	0.066	5,760,000	352,970	0.0613	0.640	0.610	0.640	0.600	0.660	576,000	0.6128	-1.54%
2020-11-18	0	0.065	0.064	0.065	0.063	0.068	5,735,000	371,680	0.0648	0.650	0.640	0.650	0.630	0.680	573,500	0.6481	3.17%
2020-11-17	0	0.063	0.061	0.063	0.058	0.065	34,600,000	2,119,045	0.0612	0.630	0.610	0.630	0.580	0.650	3,460,000	0.6124	10.53%
2020-11-16	0	0.057	0.055	0.057	0.053	0.057	4,310,000	237,455	0.0551	0.570	0.550	0.570	0.530	0.570	431,000	0.5509	3.64%
2020-11-13	0	0.055	0.054	0.055	0.054	0.056	4,425,000	243,325	0.0550	0.550	0.540	0.550	0.540	0.560	442,500	0.5499	0.00%
2020-11-12	0	0.055	0.054	0.055	0.054	0.059	3,565,000	195,490	0.0548	0.550	0.540	0.550	0.540	0.590	356,500	0.5484	-5.17%
2020-11-11	0	0.058	0.057	0.058	0.053	0.060	5,755,000	320,115	0.0556	0.580	0.570	0.580	0.530	0.600	575,500	0.5562	0.00%
2020-11-10	0	0.058	0.056	0.058	0.056	0.065	10,495,000	619,730	0.0591	0.580	0.560	0.580	0.560	0.650	1,049,500	0.5905	1.75%
2020-11-09	0	0.057	0.056	0.057	0.055	0.059	4,830,000	272,090	0.0563	0.570	0.560	0.570	0.550	0.590	483,000	0.5633	1.79%
2020-11-06	0	0.056	0.055	0.056	0.054	0.060	13,005,000	739,805	0.0569	0.560	0.550	0.560	0.540	0.600	1,300,500	0.5689	0.00%
2020-11-05	0	0.056	0.055	0.056	0.052	0.068	46,280,000	2,633,290	0.0569	0.560	0.550	0.560	0.520	0.680	4,628,000	0.5690	0.00%
2020-11-04	0	0.056	0.056	0.057	0.051	0.073	159,320,000	10,146,245	0.0637	0.560	0.560	0.570	0.510	0.730	15,932,000	0.6368	9.80%
2020-11-03	0	0.051	0.051	0.052	0.045	0.053	55,725,000	2,740,020	0.0492	0.510	0.510	0.520	0.450	0.530	5,572,500	0.4917	18.60%
2020-11-02	0	0.043	0.042	0.043	0.041	0.045	11,750,000	514,690	0.0438	0.430	0.420	0.430	0.410	0.450	1,175,000	0.4380	4.88%
2020-10-30	0	0.041	0.040	0.041	0.039	0.047	23,690,000	1,018,150	0.0430	0.410	0.400	0.410	0.390	0.470	2,369,000	0.4298	7.89%
2020-10-29	0	0.038	0.037	0.038	0.037	0.038	2,245,000	85,190	0.0379	0.380	0.370	0.380	0.370	0.380	224,500	0.3795	0.00%
2020-10-28	0	0.038	0.037	0.038	0.037	0.040	2,650,000	99,720	0.0376	0.380	0.370	0.380	0.370	0.400	265,000	0.3763	-5.00%
2020-10-27	0	0.040	0.039	0.040	0.038	0.040	1,825,000	70,755	0.0388	0.400	0.390	0.400	0.380	0.400	182,500	0.3877	2.56%
2020-10-23	0	0.039	0.038	0.039	0.037	0.039	2,235,000	85,920	0.0384	0.390	0.380	0.390	0.370	0.390	223,500	0.3844	0.00%
2020-10-22	0	0.039	0.038	0.039	0.038	0.040	3,400,000	129,340	0.0380	0.390	0.380	0.390	0.380	0.400	340,000	0.3804	0.00%
2020-10-21	0	0.039	0.038	0.039	0.038	0.040	5,225,000	203,795	0.0390	0.390	0.380	0.390	0.380	0.400	522,500	0.3900	0.00%
2020-10-20	0	0.039	0.038	0.039	0.036	0.040	11,500,000	440,075	0.0383	0.390	0.380	0.390	0.360	0.400	1,150,000	0.3827	2.63%
2020-10-19	0	0.038	0.037	0.038	0.035	0.040	7,120,000	265,145	0.0372	0.380	0.370	0.380	0.350	0.400	712,000	0.3724	2.70%
2020-10-16	0	0.037	0.036	0.037	0.036	0.037	1,165,000	42,265	0.0363	0.370	0.360	0.370	0.360	0.370	116,500	0.3628	0.00%
2020-10-15	0	0.037	0.036	0.037	0.037	0.038	920,000	34,920	0.0380	0.370	0.360	0.370	0.370	0.380	92,000	0.3796	-2.63%
2020-10-14	0	0.038	0.037	0.038	0.037	0.039	1,455,000	55,155	0.0379	0.380	0.370	0.380	0.370	0.390	145,500	0.3791	2.70%
2020-10-12	0	0.037	0.036	0.037	0.035	0.038	6,135,000	224,445	0.0366	0.370	0.360	0.370	0.350	0.380	613,500	0.3658	-2.63%
2020-10-09	0	0.038	0.037	0.038	0.037	0.038	9,360,000	349,625	0.0374	0.380	0.370	0.380	0.370	0.380	936,000	0.3735	2.70%
2020-10-08	0	0.037	0.036	0.037	0.035	0.037	820,000	29,515	0.0360	0.370	0.360	0.370	0.350	0.370	82,000	0.3599	2.78%
2020-10-07	0	0.036	0.035	0.036	0.032	0.037	6,715,000	229,065	0.0341	0.360	0.350	0.360	0.320	0.370	671,500	0.3411	2.86%
2020-10-06	0	0.035	0.034	0.035	0.034	0.035	50,000	1,740	0.0348	0.350	0.340	0.350	0.340	0.350	5,000	0.3480	0.00%
2020-10-05	0	0.035	0.034	0.035	0.033	0.036	1,195,000	41,050	0.0344	0.350	0.340	0.350	0.330	0.360	119,500	0.3435	2.94%
2020-09-30	0	0.034	0.033	0.034	0.032	0.035	1,540,000	51,585	0.0335	0.340	0.330	0.340	0.320	0.350	154,000	0.3350	0.00%
2020-09-29	0	0.034	0.033	0.034	0.030	0.034	5,865,000	190,585	0.0325	0.340	0.330	0.340	0.300	0.340	586,500	0.3250	6.25%
2020-09-28	0	0.032	0.031	0.032	0.030	0.033	1,700,000	52,300	0.0308	0.320	0.310	0.320	0.300	0.330	170,000	0.3076	0.00%
2020-09-25	0	0.032	0.031	0.032	0.031	0.035	2,420,000	77,725	0.0321	0.320	0.310	0.320	0.310	0.350	242,000	0.3212	-3.03%
2020-09-24	0	0.033	0.032	0.033	0.032	0.034	1,460,000	47,970	0.0329	0.330	0.320	0.330	0.320	0.340	146,000	0.3286	0.00%
2020-09-23	0	0.033	0.032	0.033	0.031	0.036	13,430,000	425,995	0.0317	0.330	0.320	0.330	0.310	0.360	1,343,000	0.3172	-5.71%
2020-09-22	0	0.035	0.034	0.035	0.032	0.036	3,430,000	115,740	0.0337	0.350	0.340	0.350	0.320	0.360	343,000	0.3374	2.94%
2020-09-21	0	0.034	0.033	0.034	0.033	0.035	3,285,000	109,575	0.0334	0.340	0.330	0.340	0.330	0.350	328,500	0.3336	-2.86%
2020-09-18	0	0.035	0.034	0.035	0.034	0.036	8,585,000	298,005	0.0347	0.350	0.340	0.350	0.340	0.360	858,500	0.3471	0.00%
2020-09-17	0	0.035	0.034	0.035	0.033	0.037	7,080,000	240,980	0.0340	0.350	0.340	0.350	0.330	0.370	708,000	0.3404	-5.41%
2020-09-16	0	0.037	0.036	0.037	0.036	0.037	530,000	19,160	0.0362	0.370	0.360	0.370	0.360	0.370	53,000	0.3615	2.78%
2020-09-15	0	0.036	0.035	0.036	0.034	0.037	3,305,000	116,700	0.0353	0.360	0.350	0.360	0.340	0.370	330,500	0.3531	-2.70%
2020-09-14	0	0.037	0.035	0.037	0.035	0.037	440,000	15,740	0.0358	0.370	0.350	0.370	0.350	0.370	44,000	0.3577	0.00%
2020-09-11	0	0.037	0.036	0.037	0.036	0.037	125,000	4,545	0.0364	0.370	0.360	0.370	0.360	0.370	12,500	0.3636	0.00%
2020-09-10	0	0.037	0.035	0.037	0.036	0.037	535,000	19,275	0.0360	0.370	0.350	0.370	0.360	0.370	53,500	0.3603	2.78%
2020-09-09	0	0.036	0.035	0.036	0.035	0.037	1,665,000	58,620	0.0352	0.360	0.350	0.360	0.350	0.370	166,500	0.3521	-2.70%
2020-09-08	0	0.037	0.036	0.037	0.035	0.037	1,375,000	49,530	0.0360	0.370	0.360	0.370	0.350	0.370	137,500	0.3602	0.00%
2020-09-07	0	0.037	0.036	0.037	0.035	0.038	6,770,000	247,470	0.0366	0.370	0.360	0.370	0.350	0.380	677,000	0.3655	0.00%
2020-09-04	0	0.037	0.036	0.037	0.036	0.037	675,000	24,355	0.0361	0.370	0.360	0.370	0.360	0.370	67,500	0.3608	0.00%
2020-09-03	0	0.037	0.036	0.037	0.035	0.037	8,960,000	321,760	0.0359	0.370	0.360	0.370	0.350	0.370	896,000	0.3591	0.00%
2020-09-02	0	0.037	0.036	0.037	0.036	0.050	46,055,000	1,847,615	0.0401	0.370	0.360	0.370	0.360	0.500	4,605,500	0.4012	0.00%
2020-09-01	0	0.037	0.036	0.037	0.036	0.038	7,005,000	260,300	0.0372	0.370	0.360	0.370	0.360	0.380	700,500	0.3716	0.00%
2020-08-31	0	0.037	0.036	0.038	0.036	0.039	10,835,000	410,565	0.0379	0.370	0.360	0.380	0.360	0.390	1,083,500	0.3789	-5.13%
2020-08-28	0	0.039	0.038	0.039	0.038	0.039	1,885,000	71,820	0.0381	0.390	0.380	0.390	0.380	0.390	188,500	0.3810	-2.50%
2020-08-27	0	0.040	0.039	0.040	0.038	0.041	1,420,000	55,225	0.0389	0.400	0.390	0.400	0.380	0.410	142,000	0.3889	2.56%
2020-08-26	0	0.039	0.038	0.039	0.038	0.039	1,255,000	47,735	0.0380	0.390	0.380	0.390	0.380	0.390	125,500	0.3804	0.00%
2020-08-25	0	0.039	0.038	0.039	0.038	0.040	1,445,000	55,360	0.0383	0.390	0.380	0.390	0.380	0.400	144,500	0.3831	0.00%
2020-08-24	0	0.039	0.037	0.039	0.037	0.043	4,410,000	169,780	0.0385	0.390	0.370	0.390	0.370	0.430	441,000	0.3850	-4.88%
2020-08-21	0	0.041	0.040	0.041	0.039	0.041	7,995,000	321,065	0.0402	0.410	0.400	0.410	0.390	0.410	799,500	0.4016	5.13%
2020-08-20	0	0.039	0.038	0.039	0.037	0.039	10,945,000	416,105	0.0380	0.390	0.380	0.390	0.370	0.390	1,094,500	0.3802	2.63%
2020-08-19	0	0.038	0.037	0.038	0.037	0.038	705,000	26,780	0.0380	0.380	0.370	0.380	0.370	0.380	70,500	0.3799	0.00%
2020-08-18	0	0.038	0.037	0.038	0.038	0.040	5,660,000	216,775	0.0383	0.380	0.370	0.380	0.380	0.400	566,000	0.3830	-5.00%
2020-08-17	0	0.040	0.039	0.040	0.038	0.042	2,690,000	103,995	0.0387	0.400	0.390	0.400	0.380	0.420	269,000	0.3866	0.00%
2020-08-14	0	0.040	0.039	0.040	0.037	0.040	4,710,000	183,900	0.0390	0.400	0.390	0.400	0.370	0.400	471,000	0.3904	5.26%
2020-08-13	0	0.038	0.037	0.038	0.037	0.040	5,560,000	212,730	0.0383	0.380	0.370	0.380	0.370	0.400	556,000	0.3826	0.00%
2020-08-12	0	0.038	0.037	0.038	0.037	0.039	5,370,000	201,050	0.0374	0.380	0.370	0.380	0.370	0.390	537,000	0.3744	0.00%
2020-08-11	0	0.038	0.037	0.038	0.037	0.038	4,440,000	165,960	0.0374	0.380	0.370	0.380	0.370	0.380	444,000	0.3738	0.00%
2020-08-10	0	0.038	0.037	0.038	0.037	0.042	11,260,000	423,715	0.0376	0.380	0.370	0.380	0.370	0.420	1,126,000	0.3763	-5.00%
2020-08-07	0	0.040	0.038	0.040	0.038	0.044	7,335,000	291,400	0.0397	0.400	0.380	0.400	0.380	0.440	733,500	0.3973	0.00%
2020-08-06	0	0.040	0.039	0.040	0.037	0.041	3,010,000	118,770	0.0395	0.400	0.390	0.400	0.370	0.410	301,000	0.3946	0.00%
2020-08-05	0	0.040	0.039	0.040	0.037	0.040	4,116,927	156,018	0.0379	0.400	0.390	0.400	0.370	0.400	411,693	0.3790	0.00%
2020-08-04	0	0.040	0.039	0.040	0.037	0.042	3,935,000	151,360	0.0385	0.400	0.390	0.400	0.370	0.420	393,500	0.3847	2.56%
2020-08-03	0	0.039	0.038	0.039	0.037	0.039	5,395,000	202,215	0.0375	0.390	0.380	0.390	0.370	0.390	539,500	0.3748	5.41%
2020-07-31	0	0.037	0.036	0.037	0.035	0.039	17,950,000	655,705	0.0365	0.370	0.360	0.370	0.350	0.390	1,795,000	0.3653	-2.63%
2020-07-30	0	0.038	0.038	0.039	0.037	0.040	4,525,000	172,850	0.0382	0.380	0.380	0.390	0.370	0.400	452,500	0.3820	-2.56%
2020-07-29	0	0.039	0.038	0.039	0.038	0.041	2,735,000	108,150	0.0395	0.390	0.380	0.390	0.380	0.410	273,500	0.3954	-2.50%
2020-07-28	0	0.040	0.039	0.040	0.038	0.042	4,500,000	174,895	0.0389	0.400	0.390	0.400	0.380	0.420	450,000	0.3887	2.56%
2020-07-27	0	0.039	0.038	0.039	0.035	0.041	10,640,000	399,285	0.0375	0.390	0.380	0.390	0.350	0.410	1,064,000	0.3753	-2.50%
2020-07-24	0	0.040	0.040	0.041	0.040	0.042	14,500,000	580,370	0.0400	0.400	0.400	0.410	0.400	0.420	1,450,000	0.4003	-4.76%
2020-07-23	0	0.042	0.041	0.042	0.040	0.043	6,805,000	280,085	0.0412	0.420	0.410	0.420	0.400	0.430	680,500	0.4116	-2.33%
2020-07-22	0	0.043	0.042	0.043	0.041	0.044	3,090,000	131,150	0.0424	0.430	0.420	0.430	0.410	0.440	309,000	0.4244	0.00%
2020-07-21	0	0.043	0.042	0.043	0.040	0.050	19,665,000	833,535	0.0424	0.430	0.420	0.430	0.400	0.500	1,966,500	0.4239	2.38%
2020-07-20	0	0.042	0.041	0.042	0.040	0.045	12,135,000	503,495	0.0415	0.420	0.410	0.420	0.400	0.450	1,213,500	0.4149	-4.55%
2020-07-17	0	0.044	0.043	0.044	0.041	0.045	7,070,000	299,370	0.0423	0.440	0.430	0.440	0.410	0.450	707,000	0.4234	0.00%
2020-07-16	0	0.044	0.043	0.044	0.040	0.046	8,940,000	373,920	0.0418	0.440	0.430	0.440	0.400	0.460	894,000	0.4183	-2.22%
2020-07-15	0	0.045	0.044	0.045	0.042	0.046	3,030,000	132,460	0.0437	0.450	0.440	0.450	0.420	0.460	303,000	0.4372	-2.17%
2020-07-14	0	0.046	0.045	0.046	0.041	0.046	6,955,000	292,225	0.0420	0.460	0.450	0.460	0.410	0.460	695,500	0.4202	4.55%
2020-07-13	0	0.044	0.043	0.044	0.040	0.047	13,370,000	560,635	0.0419	0.440	0.430	0.440	0.400	0.470	1,337,000	0.4193	-4.35%
2020-07-10	0	0.046	0.045	0.046	0.044	0.047	9,835,000	444,950	0.0452	0.460	0.450	0.460	0.440	0.470	983,500	0.4524	-4.17%
2020-07-09	0	0.048	0.047	0.048	0.045	0.054	32,595,000	1,558,445	0.0478	0.480	0.470	0.480	0.450	0.540	3,259,500	0.4781	0.00%
2020-07-08	0	0.048	0.047	0.048	0.037	0.054	155,560,000	7,412,385	0.0476	0.480	0.470	0.480	0.370	0.540	15,556,000	0.4765	29.73%
2020-07-07	0	0.037	0.038	0.039	0.037	0.039	7,600,000	285,200	0.0375	0.370	0.380	0.390	0.370	0.390	760,000	0.3753	-5.13%
2020-07-06	0	0.039	0.038	0.039	0.036	0.039	14,870,000	554,320	0.0373	0.390	0.380	0.390	0.360	0.390	1,487,000	0.3728	0.00%
2020-07-03	0	0.039	0.037	0.039	0.035	0.039	17,625,000	643,715	0.0365	0.390	0.370	0.390	0.350	0.390	1,762,500	0.3652	2.63%
2020-07-02	0	0.038	0.037	0.038	0.036	0.038	9,295,000	344,720	0.0371	0.380	0.370	0.380	0.360	0.380	929,500	0.3709	0.00%
2020-06-30	0	0.038	0.037	0.038	0.036	0.039	8,375,000	305,980	0.0365	0.380	0.370	0.380	0.360	0.390	837,500	0.3653	0.00%
2020-06-29	0	0.038	0.038	0.039	0.036	0.043	12,015,000	461,040	0.0384	0.380	0.380	0.390	0.360	0.430	1,201,500	0.3837	-5.00%
2020-06-26	0	0.040	0.039	0.040	0.036	0.048	32,510,000	1,290,290	0.0397	0.400	0.390	0.400	0.360	0.480	3,251,000	0.3969	2.56%
2020-06-24	0	0.039	0.038	0.039	0.036	0.040	6,507,453	244,688	0.0376	0.390	0.380	0.390	0.360	0.400	650,745	0.3760	-2.50%
2020-06-23	0	0.040	0.039	0.040	0.036	0.040	7,680,000	289,535	0.0377	0.400	0.390	0.400	0.360	0.400	768,000	0.3770	2.56%
2020-06-22	0	0.039	0.038	0.039	0.037	0.040	8,655,000	329,835	0.0381	0.390	0.380	0.390	0.370	0.400	865,500	0.3811	-2.50%
2020-06-19	0	0.040	0.039	0.040	0.039	0.042	10,120,000	410,440	0.0406	0.400	0.390	0.400	0.390	0.420	1,012,000	0.4056	2.56%
2020-06-18	0	0.039	0.039	0.040	0.037	0.048	78,910,000	3,393,420	0.0430	0.390	0.390	0.400	0.370	0.480	7,891,000	0.4300	-2.50%
2020-06-17	0	0.040	0.039	0.040	0.038	0.043	35,415,000	1,388,625	0.0392	0.400	0.390	0.400	0.380	0.430	3,541,500	0.3921	-6.98%
2020-06-16	0	0.043	0.042	0.043	0.040	0.046	34,520,000	1,451,940	0.0421	0.430	0.420	0.430	0.400	0.460	3,452,000	0.4206	-2.27%
2020-06-15	0	0.044	0.043	0.044	0.041	0.052	75,645,000	3,381,520	0.0447	0.440	0.430	0.440	0.410	0.520	7,564,500	0.4470	-13.73%
2020-06-12	0	0.051	0.051	0.052	0.046	0.065	232,870,000	13,160,310	0.0565	0.510	0.510	0.520	0.460	0.650	23,287,000	0.5651	-7.27%
2020-06-11	0	0.055	0.054	0.055	0.035	0.055	497,660,000	23,716,380	0.0477	0.550	0.540	0.550	0.350	0.550	49,766,000	0.4766	44.74%
2020-06-10	0	0.038	0.037	0.038	0.031	0.178	527,175,000	27,345,590	0.0519	0.380	0.370	0.380	0.310	1.780	52,717,500	0.5187	-78.29%
2020-06-09	0	0.175	0.174	0.175	0.172	0.181	3,540,000	620,140	0.1752	1.750	1.740	1.750	1.720	1.810	354,000	1.7518	-2.78%
2020-06-08	0	0.180	0.178	0.180	0.178	0.181	225,000	40,405	0.1796	1.800	1.780	1.800	1.780	1.810	22,500	1.7958	-0.55%
2020-06-05	0	0.181	0.180	0.181	0.180	0.181	385,000	69,720	0.1811	1.810	1.800	1.810	1.800	1.810	38,500	1.8109	-1.09%
2020-06-04	0	0.183	0.181	0.183	0.181	0.185	285,000	51,960	0.1823	1.830	1.810	1.830	1.810	1.850	28,500	1.8232	-0.54%
2020-06-03	0	0.184	0.180	0.184	0.178	0.186	785,000	141,005	0.1796	1.840	1.800	1.840	1.780	1.860	78,500	1.7962	2.22%
2020-06-02	0	0.180	0.178	0.180	0.172	0.180	990,000	174,375	0.1761	1.800	1.780	1.800	1.720	1.800	99,000	1.7614	0.56%
2020-06-01	0	0.179	0.175	0.179	0.176	0.180	405,000	71,970	0.1777	1.790	1.750	1.790	1.760	1.800	40,500	1.7770	0.56%
2020-05-29	0	0.178	0.172	0.178	0.170	0.178	2,505,000	434,735	0.1735	1.780	1.720	1.780	1.700	1.780	250,500	1.7355	0.56%
2020-05-28	0	0.177	0.175	0.177	0.174	0.188	310,000	54,625	0.1762	1.770	1.750	1.770	1.740	1.880	31,000	1.7621	-0.56%
2020-05-27	0	0.178	0.176	0.178	0.177	0.178	140,000	24,870	0.1776	1.780	1.760	1.780	1.770	1.780	14,000	1.7764	0.00%
2020-05-26	0	0.178	0.175	0.178	0.175	0.178	2,650,000	464,915	0.1754	1.780	1.750	1.780	1.750	1.780	265,000	1.7544	0.00%
2020-05-25	0	0.178	0.177	0.178	0.178	0.180	80,000	14,290	0.1786	1.780	1.770	1.780	1.780	1.800	8,000	1.7863	0.00%
2020-05-22	0	0.178	0.164	0.178	0.177	0.182	1,180,000	210,115	0.1781	1.780	1.640	1.780	1.770	1.820	118,000	1.7806	-1.11%
2020-05-21	0	0.180	0.178	0.180	0.178	0.183	1,690,000	304,305	0.1801	1.800	1.780	1.800	1.780	1.830	169,000	1.8006	-1.64%
2020-05-20	0	0.183	0.177	0.183	0.177	0.184	4,205,000	757,875	0.1802	1.830	1.770	1.830	1.770	1.840	420,500	1.8023	1.67%
2020-05-19	0	0.180	0.179	0.180	0.180	0.185	4,980,000	899,230	0.1806	1.800	1.790	1.800	1.800	1.850	498,000	1.8057	-2.70%
2020-05-18	0	0.185	0.182	0.185	0.181	0.187	2,305,000	423,950	0.1839	1.850	1.820	1.850	1.810	1.870	230,500	1.8393	0.00%
2020-05-15	0	0.185	0.182	0.185	0.183	0.185	80,000	14,760	0.1845	1.850	1.820	1.850	1.830	1.850	8,000	1.8450	0.00%
2020-05-14	0	0.185	0.183	0.185	0.183	0.185	550,000	101,060	0.1837	1.850	1.830	1.850	1.830	1.850	55,000	1.8375	1.65%
2020-05-13	0	0.182	0.180	0.182	0.180	0.186	1,990,000	361,325	0.1816	1.820	1.800	1.820	1.800	1.860	199,000	1.8157	-2.15%
2020-05-12	0	0.186	0.180	0.186	0.182	0.188	960,000	176,365	0.1837	1.860	1.800	1.860	1.820	1.880	96,000	1.8371	0.54%
2020-05-11	0	0.185	0.185	0.186	0.180	0.188	9,125,000	1,670,995	0.1831	1.850	1.850	1.860	1.800	1.880	912,500	1.8312	0.00%
2020-05-08	0	0.185	0.182	0.185	0.182	0.186	1,110,000	204,035	0.1838	1.850	1.820	1.850	1.820	1.860	111,000	1.8382	-0.54%
2020-05-07	0	0.186	0.183	0.186	0.183	0.186	790,000	145,500	0.1842	1.860	1.830	1.860	1.830	1.860	79,000	1.8418	-0.53%
2020-05-06	0	0.187	0.183	0.187	0.184	0.189	1,195,000	221,785	0.1856	1.870	1.830	1.870	1.840	1.890	119,500	1.8559	0.00%
2020-05-05	0	0.187	0.185	0.187	0.184	0.196	765,000	145,295	0.1899	1.870	1.850	1.870	1.840	1.960	76,500	1.8993	0.00%
2020-05-04	0	0.187	0.183	0.187	0.182	0.188	340,000	63,020	0.1854	1.870	1.830	1.870	1.820	1.880	34,000	1.8535	0.54%
2020-04-29	0	0.186	0.182	0.186	0.181	0.186	265,000	48,750	0.1840	1.860	1.820	1.860	1.810	1.860	26,500	1.8396	0.00%
2020-04-28	0	0.186	0.185	0.186	0.184	0.186	325,000	60,130	0.1850	1.860	1.850	1.860	1.840	1.860	32,500	1.8502	0.00%
2020-04-27	0	0.186	0.186	0.187	0.175	0.195	6,545,000	1,192,095	0.1821	1.860	1.860	1.870	1.750	1.950	654,500	1.8214	0.00%
2020-04-24	0	0.186	0.184	0.186	0.185	0.189	90,000	16,800	0.1867	1.860	1.840	1.860	1.850	1.890	9,000	1.8667	0.00%
2020-04-23	0	0.186	0.184	0.186	0.184	0.186	210,000	38,845	0.1850	1.860	1.840	1.860	1.840	1.860	21,000	1.8498	0.00%
2020-04-22	0	0.186	0.182	0.186	0.183	0.186	335,000	61,890	0.1847	1.860	1.820	1.860	1.830	1.860	33,500	1.8475	-0.53%
2020-04-21	0	0.187	0.186	0.187	0.180	0.188	3,490,000	640,015	0.1834	1.870	1.860	1.870	1.800	1.880	349,000	1.8339	0.54%
2020-04-20	0	0.186	0.181	0.186	0.184	0.188	705,000	130,470	0.1851	1.860	1.810	1.860	1.840	1.880	70,500	1.8506	-1.59%
2020-04-17	0	0.189	0.188	0.189	0.184	0.189	1,140,000	213,535	0.1873	1.890	1.880	1.890	1.840	1.890	114,000	1.8731	0.00%
2020-04-16	0	0.189	0.188	0.189	0.186	0.193	795,000	149,920	0.1886	1.890	1.880	1.890	1.860	1.930	79,500	1.8858	-0.53%
2020-04-15	0	0.190	0.186	0.190	0.179	0.191	4,695,000	867,855	0.1848	1.900	1.860	1.900	1.790	1.910	469,500	1.8485	-2.06%
2020-04-14	0	0.194	0.184	0.194	0.175	0.194	3,215,000	589,380	0.1833	1.940	1.840	1.940	1.750	1.940	321,500	1.8332	2.11%
2020-04-09	0	0.190	0.183	0.190	0.173	0.190	1,370,000	248,485	0.1814	1.900	1.830	1.900	1.730	1.900	137,000	1.8138	0.00%
2020-04-08	0	0.190	0.186	0.190	0.183	0.190	195,000	36,455	0.1869	1.900	1.860	1.900	1.830	1.900	19,500	1.8695	0.00%
2020-04-07	0	0.190	0.185	0.190	0.181	0.192	5,320,000	992,715	0.1866	1.900	1.850	1.900	1.810	1.920	532,000	1.8660	-1.55%
2020-04-06	0	0.193	0.191	0.193	0.189	0.195	970,000	185,635	0.1914	1.930	1.910	1.930	1.890	1.950	97,000	1.9138	-1.03%
2020-04-03	0	0.195	0.190	0.195	0.185	0.195	3,595,000	681,390	0.1895	1.950	1.900	1.950	1.850	1.950	359,500	1.8954	1.56%
2020-04-02	0	0.192	0.191	0.192	0.189	0.199	1,735,000	330,645	0.1906	1.920	1.910	1.920	1.890	1.990	173,500	1.9057	2.13%
2020-04-01	0	0.188	0.188	0.194	0.188	0.200	6,850,000	1,303,785	0.1903	1.880	1.880	1.940	1.880	2.000	685,000	1.9033	-6.00%
2020-03-31	0	0.200	0.199	0.200	0.192	0.200	2,390,000	468,725	0.1961	2.000	1.990	2.000	1.920	2.000	239,000	1.9612	2.04%
2020-03-30	0	0.196	0.193	0.196	0.192	0.197	1,150,000	224,380	0.1951	1.960	1.930	1.960	1.920	1.970	115,000	1.9511	0.51%
2020-03-27	0	0.195	0.193	0.195	0.185	0.196	2,160,000	411,555	0.1905	1.950	1.930	1.950	1.850	1.960	216,000	1.9053	0.52%
2020-03-26	0	0.194	0.191	0.194	0.193	0.200	1,070,000	209,280	0.1956	1.940	1.910	1.940	1.930	2.000	107,000	1.9559	-2.51%
2020-03-25	0	0.199	0.195	0.199	0.195	0.201	3,860,000	760,610	0.1970	1.990	1.950	1.990	1.950	2.010	386,000	1.9705	0.51%
2020-03-24	0	0.198	0.198	0.199	0.190	0.199	3,285,000	637,380	0.1940	1.980	1.980	1.990	1.900	1.990	328,500	1.9403	0.00%
2020-03-23	0	0.198	0.191	0.198	0.191	0.210	1,210,000	238,280	0.1969	1.980	1.910	1.980	1.910	2.100	121,000	1.9693	1.02%
2020-03-20	0	0.196	0.193	0.196	0.194	0.200	245,000	48,160	0.1966	1.960	1.930	1.960	1.940	2.000	24,500	1.9657	0.51%
2020-03-19	0	0.195	0.190	0.195	0.190	0.200	5,755,000	1,120,980	0.1948	1.950	1.900	1.950	1.900	2.000	575,500	1.9478	2.63%
2020-03-18	0	0.190	0.189	0.190	0.186	0.192	2,700,000	507,495	0.1880	1.900	1.890	1.900	1.860	1.920	270,000	1.8796	0.00%
2020-03-17	0	0.190	0.185	0.190	0.183	0.194	3,335,000	631,195	0.1893	1.900	1.850	1.900	1.830	1.940	333,500	1.8926	-1.55%
2020-03-16	0	0.193	0.190	0.193	0.188	0.200	2,825,000	542,855	0.1922	1.930	1.900	1.930	1.880	2.000	282,500	1.9216	-3.02%
2020-03-13	0	0.199	0.194	0.199	0.187	0.200	5,090,000	982,605	0.1930	1.990	1.940	1.990	1.870	2.000	509,000	1.9305	0.51%
2020-03-12	0	0.198	0.197	0.198	0.190	0.200	2,600,000	503,695	0.1937	1.980	1.970	1.980	1.900	2.000	260,000	1.9373	-1.00%
2020-03-11	0	0.200	0.195	0.200	0.190	0.200	3,825,000	745,285	0.1948	2.000	1.950	2.000	1.900	2.000	382,500	1.9485	6.38%
2020-03-10	0	0.188	0.183	0.188	0.188	0.200	6,530,000	1,266,200	0.1939	1.880	1.830	1.880	1.880	2.000	653,000	1.9391	-6.00%
2020-03-09	0	0.200	0.193	0.200	0.191	0.204	5,845,000	1,144,180	0.1958	2.000	1.930	2.000	1.910	2.040	584,500	1.9575	-3.85%
2020-03-06	0	0.208	0.208	0.209	0.193	0.210	10,580,000	2,145,265	0.2028	2.080	2.080	2.090	1.930	2.100	1,058,000	2.0277	-0.95%
2020-03-05	0	0.210	0.206	0.210	0.206	0.214	1,230,000	257,680	0.2095	2.100	2.060	2.100	2.060	2.140	123,000	2.0950	-0.94%
2020-03-04	0	0.212	0.209	0.212	0.200	0.213	1,830,000	381,135	0.2083	2.120	2.090	2.120	2.000	2.130	183,000	2.0827	0.00%
2020-03-03	0	0.212	0.208	0.212	0.209	0.218	1,520,000	320,825	0.2111	2.120	2.080	2.120	2.090	2.180	152,000	2.1107	-0.93%
2020-03-02	0	0.214	0.211	0.214	0.190	0.216	4,555,000	953,585	0.2093	2.140	2.110	2.140	1.900	2.160	455,500	2.0935	0.00%
2020-02-28	0	0.214	0.210	0.214	0.210	0.217	1,655,000	349,820	0.2114	2.140	2.100	2.140	2.100	2.170	165,500	2.1137	-1.83%
2020-02-27	0	0.218	0.211	0.218	0.210	0.220	1,940,000	413,500	0.2131	2.180	2.110	2.180	2.100	2.200	194,000	2.1314	0.93%
2020-02-26	0	0.216	0.210	0.216	0.208	0.219	1,410,000	298,350	0.2116	2.160	2.100	2.160	2.080	2.190	141,000	2.1160	0.00%
2020-02-25	0	0.216	0.211	0.216	0.210	0.220	795,000	168,960	0.2125	2.160	2.110	2.160	2.100	2.200	79,500	2.1253	0.00%
2020-02-24	0	0.216	0.211	0.216	0.211	0.219	930,000	199,385	0.2144	2.160	2.110	2.160	2.110	2.190	93,000	2.1439	0.00%
2020-02-21	0	0.216	0.215	0.216	0.216	0.221	465,000	101,010	0.2172	2.160	2.150	2.160	2.160	2.210	46,500	2.1723	1.41%
2020-02-20	0	0.213	0.212	0.215	0.212	0.224	1,245,000	269,065	0.2161	2.130	2.120	2.150	2.120	2.240	124,500	2.1612	0.47%
2020-02-19	0	0.212	0.208	0.212	0.212	0.239	8,130,000	1,777,615	0.2186	2.120	2.080	2.120	2.120	2.390	813,000	2.1865	-9.40%
2020-02-18	0	0.234	0.231	0.234	0.232	0.236	100,000	23,335	0.2334	2.340	2.310	2.340	2.320	2.360	10,000	2.3335	0.00%
2020-02-17	0	0.234	0.229	0.235	0.225	0.239	2,110,000	483,065	0.2289	2.340	2.290	2.350	2.250	2.390	211,000	2.2894	0.43%
2020-02-14	0	0.233	0.228	0.233	0.221	0.233	1,355,000	309,170	0.2282	2.330	2.280	2.330	2.210	2.330	135,500	2.2817	3.56%
2020-02-13	0	0.225	0.224	0.225	0.225	0.235	1,740,000	400,165	0.2300	2.250	2.240	2.250	2.250	2.350	174,000	2.2998	-4.26%
2020-02-12	0	0.235	0.228	0.235	0.220	0.235	3,010,000	686,525	0.2281	2.350	2.280	2.350	2.200	2.350	301,000	2.2808	0.00%
2020-02-11	0	0.235	0.231	0.235	0.230	0.238	2,360,000	548,270	0.2323	2.350	2.310	2.350	2.300	2.380	236,000	2.3232	-0.42%
2020-02-10	0	0.236	0.230	0.236	0.230	0.237	2,175,000	506,805	0.2330	2.360	2.300	2.360	2.300	2.370	217,500	2.3301	-1.26%
2020-02-07	0	0.239	0.232	0.239	0.228	0.239	1,295,000	303,590	0.2344	2.390	2.320	2.390	2.280	2.390	129,500	2.3443	0.42%
2020-02-06	0	0.238	0.222	0.238	0.205	0.242	8,080,000	1,829,810	0.2265	2.380	2.220	2.380	2.050	2.420	808,000	2.2646	-0.83%
2020-02-05	0	0.240	0.232	0.240	0.227	0.244	1,665,000	389,955	0.2342	2.400	2.320	2.400	2.270	2.440	166,500	2.3421	-0.41%
2020-02-04	0	0.241	0.238	0.241	0.226	0.245	1,760,000	412,450	0.2343	2.410	2.380	2.410	2.260	2.450	176,000	2.3435	0.42%
2020-02-03	0	0.240	0.235	0.240	0.239	0.247	910,000	219,815	0.2416	2.400	2.350	2.400	2.390	2.470	91,000	2.4155	-3.23%
2020-01-31	0	0.248	0.247	0.248	0.240	0.248	2,040,000	502,050	0.2461	2.480	2.470	2.480	2.400	2.480	204,000	2.4610	0.00%
2020-01-30	0	0.248	0.243	0.248	0.241	0.249	480,000	117,480	0.2448	2.480	2.430	2.480	2.410	2.490	48,000	2.4475	0.00%
2020-01-29	0	0.248	0.245	0.248	0.241	0.249	180,000	44,165	0.2454	2.480	2.450	2.480	2.410	2.490	18,000	2.4536	0.00%
2020-01-24	0	0.248	0.244	0.248	0.244	0.248	140,000	34,515	0.2465	2.480	2.440	2.480	2.440	2.480	14,000	2.4654	0.00%
2020-01-23	0	0.248	0.245	0.248	0.245	0.248	480,000	118,185	0.2462	2.480	2.450	2.480	2.450	2.480	48,000	2.4622	0.00%
2020-01-22	0	0.248	0.245	0.248	0.246	0.255	2,365,000	587,660	0.2485	2.480	2.450	2.480	2.460	2.550	236,500	2.4848	-0.40%
2020-01-21	0	0.249	0.243	0.249	0.243	0.255	18,935,000	4,707,810	0.2486	2.490	2.430	2.490	2.430	2.550	1,893,500	2.4863	-0.40%
2020-01-20	0	0.250	0.248	0.250	0.244	0.255	17,770,000	4,422,970	0.2489	2.500	2.480	2.500	2.440	2.550	1,777,000	2.4890	-1.96%
2020-01-17	0	0.255	0.248	0.255	0.245	0.255	1,975,000	492,315	0.2493	2.550	2.480	2.550	2.450	2.550	197,500	2.4927	0.00%
2020-01-16	0	0.255	0.250	0.255	0.245	0.255	655,000	163,165	0.2491	2.550	2.500	2.550	2.450	2.550	65,500	2.4911	2.00%
2020-01-15	0	0.250	0.244	0.250	0.238	0.250	1,540,000	375,400	0.2438	2.500	2.440	2.500	2.380	2.500	154,000	2.4377	0.00%
2020-01-14	0	0.250	0.247	0.250	0.242	0.250	1,365,000	336,825	0.2468	2.500	2.470	2.500	2.420	2.500	136,500	2.4676	0.00%
2020-01-13	0	0.250	0.245	0.250	0.244	0.255	3,605,000	896,570	0.2487	2.500	2.450	2.500	2.440	2.550	360,500	2.4870	-1.96%
2020-01-10	0	0.255	0.247	0.255	0.240	0.255	2,650,000	653,040	0.2464	2.550	2.470	2.550	2.400	2.550	265,000	2.4643	0.00%
2020-01-09	0	0.255	0.250	0.255	0.245	0.255	1,775,000	444,045	0.2502	2.550	2.500	2.550	2.450	2.550	177,500	2.5017	0.00%
2020-01-08	0	0.255	0.250	0.255	0.245	0.270	33,380,000	8,349,575	0.2501	2.550	2.500	2.550	2.450	2.700	3,338,000	2.5014	-5.56%
2020-01-07	0	0.270	0.255	0.270	0.250	0.275	5,262,000	1,341,694	0.2550	2.700	2.550	2.700	2.500	2.750	526,200	2.5498	0.00%
2020-01-06	0	0.270	0.250	0.270	0.250	0.280	2,680,000	694,600	0.2592	2.700	2.500	2.700	2.500	2.800	268,000	2.5918	1.89%
2020-01-03	0	0.265	0.255	0.265	0.245	0.265	3,725,000	956,295	0.2567	2.650	2.550	2.650	2.450	2.650	372,500	2.5672	8.16%
2020-01-02	0	0.245	0.244	0.245	0.234	0.245	820,000	195,910	0.2389	2.450	2.440	2.450	2.340	2.450	82,000	2.3891	4.70%
2019-12-31	0	0.234	0.231	0.234	0.230	0.239	135,000	31,530	0.2336	2.340	2.310	2.340	2.300	2.390	13,500	2.3356	1.30%
2019-12-30	0	0.231	0.228	0.231	0.229	0.238	955,000	220,060	0.2304	2.310	2.280	2.310	2.290	2.380	95,500	2.3043	-1.28%
2019-12-27	0	0.234	0.233	0.234	0.230	0.239	1,210,000	282,225	0.2332	2.340	2.330	2.340	2.300	2.390	121,000	2.3324	-2.09%
2019-12-24	0	0.239	0.236	0.239	0.234	0.239	640,000	151,975	0.2375	2.390	2.360	2.390	2.340	2.390	64,000	2.3746	0.00%
2019-12-23	0	0.239	0.232	0.239	0.226	0.239	24,435,000	5,634,680	0.2306	2.390	2.320	2.390	2.260	2.390	2,443,500	2.3060	4.37%
2019-12-20	0	0.229	0.228	0.229	0.225	0.233	1,565,000	357,830	0.2286	2.290	2.280	2.290	2.250	2.330	156,500	2.2865	-0.43%
2019-12-19	0	0.230	0.228	0.230	0.223	0.233	845,000	193,300	0.2288	2.300	2.280	2.300	2.230	2.330	84,500	2.2876	0.44%
2019-12-18	0	0.229	0.226	0.229	0.215	0.230	3,740,000	836,785	0.2237	2.290	2.260	2.290	2.150	2.300	374,000	2.2374	1.33%
2019-12-17	0	0.226	0.225	0.226	0.226	0.230	1,025,000	233,465	0.2278	2.260	2.250	2.260	2.260	2.300	102,500	2.2777	-1.74%
2019-12-16	0	0.230	0.229	0.230	0.228	0.234	490,000	112,800	0.2302	2.300	2.290	2.300	2.280	2.340	49,000	2.3020	1.32%
2019-12-13	0	0.227	0.225	0.227	0.223	0.235	845,000	191,195	0.2263	2.270	2.250	2.270	2.230	2.350	84,500	2.2627	-0.87%
2019-12-12	0	0.229	0.227	0.229	0.223	0.229	1,565,000	354,435	0.2265	2.290	2.270	2.290	2.230	2.290	156,500	2.2648	0.44%
2019-12-11	0	0.228	0.226	0.228	0.221	0.230	2,300,000	520,560	0.2263	2.280	2.260	2.280	2.210	2.300	230,000	2.2633	0.00%
2019-12-10	0	0.228	0.225	0.228	0.216	0.236	1,915,000	433,065	0.2261	2.280	2.250	2.280	2.160	2.360	191,500	2.2614	2.70%
2019-12-09	0	0.222	0.221	0.222	0.218	0.222	530,000	117,200	0.2211	2.220	2.210	2.220	2.180	2.220	53,000	2.2113	0.00%
2019-12-06	0	0.222	0.220	0.222	0.214	0.225	1,430,000	316,185	0.2211	2.220	2.200	2.220	2.140	2.250	143,000	2.2111	2.30%
2019-12-05	0	0.217	0.215	0.217	0.215	0.220	690,000	150,400	0.2180	2.170	2.150	2.170	2.150	2.200	69,000	2.1797	0.46%
2019-12-04	0	0.216	0.213	0.216	0.208	0.216	1,365,000	290,865	0.2131	2.160	2.130	2.160	2.080	2.160	136,500	2.1309	1.89%
2019-12-03	0	0.212	0.210	0.212	0.207	0.212	3,770,000	792,090	0.2101	2.120	2.100	2.120	2.070	2.120	377,000	2.1010	0.00%
2019-12-02	0	0.212	0.211	0.212	0.207	0.212	1,545,000	324,560	0.2101	2.120	2.110	2.120	2.070	2.120	154,500	2.1007	0.00%
2019-11-29	0	0.212	0.208	0.212	0.206	0.215	1,135,000	238,400	0.2100	2.120	2.080	2.120	2.060	2.150	113,500	2.1004	0.00%
2019-11-28	0	0.212	0.207	0.212	0.207	0.215	3,455,000	726,940	0.2104	2.120	2.070	2.120	2.070	2.150	345,500	2.1040	-0.47%
2019-11-27	0	0.213	0.210	0.213	0.208	0.215	3,571,000	757,313	0.2121	2.130	2.100	2.130	2.080	2.150	357,100	2.1207	2.40%
2019-11-26	0	0.208	0.208	0.209	0.204	0.218	21,295,000	4,433,690	0.2082	2.080	2.080	2.090	2.040	2.180	2,129,500	2.0820	-3.26%
2019-11-25	0	0.215	0.212	0.215	0.204	0.220	3,895,000	814,630	0.2091	2.150	2.120	2.150	2.040	2.200	389,500	2.0915	0.00%
2019-11-22	0	0.215	0.213	0.215	0.211	0.218	2,740,000	587,165	0.2143	2.150	2.130	2.150	2.110	2.180	274,000	2.1429	0.47%
2019-11-21	0	0.214	0.212	0.214	0.205	0.219	3,470,000	732,095	0.2110	2.140	2.120	2.140	2.050	2.190	347,000	2.1098	0.94%
2019-11-20	0	0.212	0.208	0.212	0.204	0.220	7,755,000	1,616,905	0.2085	2.120	2.080	2.120	2.040	2.200	775,500	2.0850	1.92%
2019-11-19	0	0.208	0.207	0.208	0.208	0.227	7,720,000	1,639,600	0.2124	2.080	2.070	2.080	2.080	2.270	772,000	2.1238	-5.45%
2019-11-18	0	0.220	0.220	0.224	0.205	0.233	8,235,000	1,771,700	0.2151	2.200	2.200	2.240	2.050	2.330	823,500	2.1514	-3.08%
2019-11-15	0	0.227	0.225	0.227	0.221	0.235	772,000	173,578	0.2248	2.270	2.250	2.270	2.210	2.350	77,200	2.2484	0.00%
2019-11-14	0	0.227	0.227	0.229	0.212	0.236	4,620,000	1,017,525	0.2202	2.270	2.270	2.290	2.120	2.360	462,000	2.2024	0.44%
2019-11-13	0	0.226	0.223	0.226	0.220	0.231	3,735,000	835,325	0.2236	2.260	2.230	2.260	2.200	2.310	373,500	2.2365	-2.59%
2019-11-12	0	0.232	0.229	0.232	0.227	0.237	2,125,000	488,820	0.2300	2.320	2.290	2.320	2.270	2.370	212,500	2.3003	4.04%
2019-11-11	0	0.223	0.222	0.232	0.223	0.238	2,205,000	500,190	0.2268	2.230	2.220	2.320	2.230	2.380	220,500	2.2684	-3.88%
2019-11-08	0	0.232	0.232	0.237	0.217	0.237	5,890,000	1,322,575	0.2245	2.320	2.320	2.370	2.170	2.370	589,000	2.2455	0.87%
2019-11-07	0	0.230	0.228	0.230	0.226	0.243	1,305,000	302,305	0.2317	2.300	2.280	2.300	2.260	2.430	130,500	2.3165	-1.71%
2019-11-06	0	0.234	0.231	0.232	0.232	0.245	1,125,000	265,630	0.2361	2.340	2.310	2.320	2.320	2.450	112,500	2.3612	2.63%
2019-11-05	0	0.228	0.227	0.228	0.226	0.230	1,705,000	389,585	0.2285	2.280	2.270	2.280	2.260	2.300	170,500	2.2850	0.00%
2019-11-04	0	0.228	0.225	0.228	0.215	0.229	2,070,000	465,685	0.2250	2.280	2.250	2.280	2.150	2.290	207,000	2.2497	6.05%
2019-11-01	0	0.215	0.215	0.216	0.215	0.230	3,365,000	740,930	0.2202	2.150	2.150	2.160	2.150	2.300	336,500	2.2019	-6.11%
2019-10-31	0	0.229	0.224	0.229	0.220	0.233	2,800,000	634,715	0.2267	2.290	2.240	2.290	2.200	2.330	280,000	2.2668	0.00%
2019-10-30	0	0.229	0.224	0.229	0.224	0.235	2,485,000	565,430	0.2275	2.290	2.240	2.290	2.240	2.350	248,500	2.2754	-0.43%
2019-10-29	0	0.230	0.229	0.230	0.227	0.239	3,380,000	782,015	0.2314	2.300	2.290	2.300	2.270	2.390	338,000	2.3137	0.00%
2019-10-28	0	0.230	0.225	0.230	0.224	0.230	3,660,000	832,690	0.2275	2.300	2.250	2.300	2.240	2.300	366,000	2.2751	0.00%
2019-10-25	0	0.230	0.226	0.230	0.225	0.246	1,670,000	383,090	0.2294	2.300	2.260	2.300	2.250	2.460	167,000	2.2940	-1.71%
2019-10-24	0	0.234	0.232	0.234	0.227	0.250	1,760,000	405,500	0.2304	2.340	2.320	2.340	2.270	2.500	176,000	2.3040	0.00%
2019-10-23	0	0.234	0.232	0.234	0.225	0.235	2,004,540	464,611	0.2318	2.340	2.320	2.340	2.250	2.350	200,454	2.3178	-0.85%
2019-10-22	0	0.236	0.232	0.236	0.230	0.238	2,425,000	566,230	0.2335	2.360	2.320	2.360	2.300	2.380	242,500	2.3350	-1.67%
2019-10-21	0	0.240	0.236	0.240	0.236	0.245	3,310,000	793,230	0.2396	2.400	2.360	2.400	2.360	2.450	331,000	2.3965	-2.44%
2019-10-18	0	0.246	0.238	0.246	0.238	0.246	2,990,000	723,295	0.2419	2.460	2.380	2.460	2.380	2.460	299,000	2.4190	-0.40%
2019-10-17	0	0.247	0.242	0.247	0.243	0.249	1,285,000	316,445	0.2463	2.470	2.420	2.470	2.430	2.490	128,500	2.4626	0.00%
2019-10-16	0	0.247	0.241	0.247	0.242	0.248	2,475,000	608,050	0.2457	2.470	2.410	2.470	2.420	2.480	247,500	2.4568	-0.80%
2019-10-15	0	0.249	0.243	0.249	0.245	0.250	1,935,000	480,385	0.2483	2.490	2.430	2.490	2.450	2.500	193,500	2.4826	0.00%
2019-10-14	0	0.249	0.249	0.250	0.243	0.255	2,255,000	559,735	0.2482	2.490	2.490	2.500	2.430	2.550	225,500	2.4822	3.32%
2019-10-11	0	0.241	0.241	0.242	0.235	0.243	3,695,000	880,510	0.2383	2.410	2.410	2.420	2.350	2.430	369,500	2.3830	2.55%
2019-10-10	0	0.235	0.217	0.235	0.182	0.235	21,380,000	4,607,940	0.2155	2.350	2.170	2.350	1.820	2.350	2,138,000	2.1553	0.00%
2019-10-09	0	0.235	0.234	0.235	0.225	0.260	18,800,000	4,521,745	0.2405	2.350	2.340	2.350	2.250	2.600	1,880,000	2.4052	-9.62%
2019-10-08	0	0.260	0.255	0.260	0.250	0.265	4,830,000	1,233,600	0.2554	2.600	2.550	2.600	2.500	2.650	483,000	2.5540	0.00%
2019-10-04	0	0.260	0.255	0.260	0.255	0.265	4,940,000	1,286,025	0.2603	2.600	2.550	2.600	2.550	2.650	494,000	2.6033	-1.89%
2019-10-03	0	0.265	0.260	0.265	0.260	0.265	810,000	213,600	0.2637	2.650	2.600	2.650	2.600	2.650	81,000	2.6370	0.00%
2019-10-02	0	0.265	0.260	0.265	0.265	0.270	1,120,000	297,350	0.2655	2.650	2.600	2.650	2.650	2.700	112,000	2.6549	0.00%
2019-09-30	0	0.265	0.260	0.265	0.265	0.280	2,360,000	632,100	0.2678	2.650	2.600	2.650	2.650	2.800	236,000	2.6784	-3.64%
2019-09-27	0	0.275	0.270	0.275	0.265	0.275	945,000	257,300	0.2723	2.750	2.700	2.750	2.650	2.750	94,500	2.7228	0.00%
2019-09-26	0	0.275	0.270	0.275	0.265	0.275	955,000	259,325	0.2715	2.750	2.700	2.750	2.650	2.750	95,500	2.7154	1.85%
2019-09-25	0	0.270	0.265	0.270	0.260	0.275	7,660,000	2,047,575	0.2673	2.700	2.650	2.700	2.600	2.750	766,000	2.6731	-3.57%
2019-09-24	0	0.280	0.275	0.280	0.275	0.285	4,115,000	1,144,250	0.2781	2.800	2.750	2.800	2.750	2.850	411,500	2.7807	-1.75%
2019-09-23	0	0.285	0.280	0.285	0.265	0.290	8,615,000	2,366,625	0.2747	2.850	2.800	2.850	2.650	2.900	861,500	2.7471	5.56%
2019-09-20	0	0.270	0.265	0.270	0.265	0.270	3,440,000	916,200	0.2663	2.700	2.650	2.700	2.650	2.700	344,000	2.6634	1.89%
2019-09-19	0	0.265	0.265	0.270	0.265	0.270	2,510,000	665,725	0.2652	2.650	2.650	2.700	2.650	2.700	251,000	2.6523	-1.85%
2019-09-18	0	0.270	0.265	0.270	0.265	0.275	5,290,000	1,412,975	0.2671	2.700	2.650	2.700	2.650	2.750	529,000	2.6710	1.89%
2019-09-17	0	0.265	0.260	0.265	0.260	0.270	8,230,000	2,164,900	0.2630	2.650	2.600	2.650	2.600	2.700	823,000	2.6305	-3.64%
2019-09-16	0	0.275	0.270	0.275	0.265	0.280	7,265,000	1,965,650	0.2706	2.750	2.700	2.750	2.650	2.800	726,500	2.7056	0.00%
2019-09-13	0	0.275	0.270	0.275	0.270	0.280	3,165,000	870,550	0.2751	2.750	2.700	2.750	2.700	2.800	316,500	2.7506	-1.79%
2019-09-12	0	0.280	0.275	0.280	0.270	0.285	975,000	269,125	0.2760	2.800	2.750	2.800	2.700	2.850	97,500	2.7603	0.00%
2019-09-11	0	0.280	0.275	0.280	0.270	0.295	8,880,000	2,491,200	0.2805	2.800	2.750	2.800	2.700	2.950	888,000	2.8054	1.82%
2019-09-10	0	0.275	0.270	0.275	0.270	0.280	5,530,000	1,512,825	0.2736	2.750	2.700	2.750	2.700	2.800	553,000	2.7357	-1.79%
2019-09-09	0	0.280	0.280	0.285	0.280	0.295	6,580,000	1,873,425	0.2847	2.800	2.800	2.850	2.800	2.950	658,000	2.8472	-8.20%
2019-09-06	0	0.305	0.295	0.305	0.295	0.305	4,033,000	1,210,365	0.3001	3.050	2.950	3.050	2.950	3.050	403,300	3.0012	1.67%
2019-09-05	0	0.300	0.290	0.300	0.290	0.300	6,575,000	1,932,675	0.2939	3.000	2.900	3.000	2.900	3.000	657,500	2.9394	-1.64%
2019-09-04	0	0.305	0.295	0.305	0.285	0.305	5,480,000	1,588,925	0.2899	3.050	2.950	3.050	2.850	3.050	548,000	2.8995	5.17%
2019-09-03	0	0.290	0.285	0.290	0.285	0.295	3,505,000	1,013,475	0.2892	2.900	2.850	2.900	2.850	2.950	350,500	2.8915	0.00%
2019-09-02	0	0.290	0.285	0.290	0.285	0.305	15,335,000	4,508,125	0.2940	2.900	2.850	2.900	2.850	3.050	1,533,500	2.9398	-6.45%
2019-08-30	0	0.310	0.300	0.310	0.300	0.320	12,680,000	3,898,525	0.3075	3.100	3.000	3.100	3.000	3.200	1,268,000	3.0745	0.00%
2019-08-29	0	0.310	0.305	0.310	0.290	0.325	14,385,000	4,419,675	0.3072	3.100	3.050	3.100	2.900	3.250	1,438,500	3.0724	5.08%
2019-08-28	0	0.295	0.290	0.295	0.260	0.295	17,495,000	4,871,425	0.2784	2.950	2.900	2.950	2.600	2.950	1,749,500	2.7845	11.32%
2019-08-27	0	0.265	0.260	0.265	0.260	0.270	8,840,000	2,330,450	0.2636	2.650	2.600	2.650	2.600	2.700	884,000	2.6363	1.92%
2019-08-26	0	0.260	0.255	0.260	0.255	0.270	8,585,000	2,244,650	0.2615	2.600	2.550	2.600	2.550	2.700	858,500	2.6146	0.00%
2019-08-23	0	0.260	0.255	0.260	0.255	0.265	8,350,000	2,140,900	0.2564	2.600	2.550	2.600	2.550	2.650	835,000	2.5640	-1.89%
2019-08-22	0	0.265	0.260	0.265	0.255	0.265	8,635,000	2,237,300	0.2591	2.650	2.600	2.650	2.550	2.650	863,500	2.5910	1.92%
2019-08-21	0	0.260	0.255	0.260	0.255	0.275	20,150,000	5,289,175	0.2625	2.600	2.550	2.600	2.550	2.750	2,015,000	2.6249	-5.45%
2019-08-20	0	0.275	0.270	0.275	0.270	0.285	7,235,000	1,999,450	0.2764	2.750	2.700	2.750	2.700	2.850	723,500	2.7636	-3.51%
2019-08-19	0	0.285	0.280	0.285	0.270	0.295	8,335,000	2,329,475	0.2795	2.850	2.800	2.850	2.700	2.950	833,500	2.7948	5.56%
2019-08-16	0	0.270	0.270	0.275	0.270	0.280	4,460,000	1,216,150	0.2727	2.700	2.700	2.750	2.700	2.800	446,000	2.7268	-1.82%
2019-08-15	0	0.275	0.270	0.275	0.265	0.275	3,985,000	1,073,925	0.2695	2.750	2.700	2.750	2.650	2.750	398,500	2.6949	3.77%
2019-08-14	0	0.265	0.265	0.270	0.265	0.285	11,655,000	3,158,700	0.2710	2.650	2.650	2.700	2.650	2.850	1,165,500	2.7102	-1.85%
2019-08-13	0	0.270	0.265	0.270	0.265	0.290	10,610,000	2,897,400	0.2731	2.700	2.650	2.700	2.650	2.900	1,061,000	2.7308	-6.90%
2019-08-12	0	0.290	0.285	0.290	0.280	0.295	8,775,000	2,509,775	0.2860	2.900	2.850	2.900	2.800	2.950	877,500	2.8601	0.00%
2019-08-09	0	0.290	0.285	0.290	0.255	0.310	46,020,000	12,927,875	0.2809	2.900	2.850	2.900	2.550	3.100	4,602,000	2.8092	-6.45%
2019-08-08	0	0.310	0.305	0.310	0.305	0.315	12,900,000	3,976,825	0.3083	3.100	3.050	3.100	3.050	3.150	1,290,000	3.0828	0.00%
2019-08-07	0	0.310	0.305	0.310	0.305	0.315	5,990,000	1,855,350	0.3097	3.100	3.050	3.100	3.050	3.150	599,000	3.0974	-1.59%
2019-08-06	0	0.315	0.310	0.315	0.305	0.320	7,850,000	2,450,775	0.3122	3.150	3.100	3.150	3.050	3.200	785,000	3.1220	-1.56%
2019-08-05	0	0.320	0.315	0.320	0.315	0.320	4,315,000	1,366,700	0.3167	3.200	3.150	3.200	3.150	3.200	431,500	3.1673	0.00%
2019-08-02	0	0.320	0.320	0.325	0.310	0.325	10,995,000	3,479,625	0.3165	3.200	3.200	3.250	3.100	3.250	1,099,500	3.1647	-1.54%
2019-08-01	0	0.325	0.320	0.325	0.320	0.330	6,680,000	2,148,750	0.3217	3.250	3.200	3.250	3.200	3.300	668,000	3.2167	-1.52%
2019-07-31	0	0.330	0.320	0.330	0.320	0.335	4,185,000	1,365,675	0.3263	3.300	3.200	3.300	3.200	3.350	418,500	3.2633	0.00%
2019-07-30	0	0.330	0.325	0.330	0.320	0.330	3,010,000	984,500	0.3271	3.300	3.250	3.300	3.200	3.300	301,000	3.2708	0.00%
2019-07-29	0	0.330	0.320	0.330	0.320	0.330	4,225,000	1,381,825	0.3271	3.300	3.200	3.300	3.200	3.300	422,500	3.2706	0.00%
2019-07-26	0	0.330	0.330	0.335	0.325	0.355	27,320,000	9,246,675	0.3385	3.300	3.300	3.350	3.250	3.550	2,732,000	3.3846	1.54%
2019-07-25	0	0.325	0.320	0.325	0.315	0.325	9,510,000	3,053,150	0.3210	3.250	3.200	3.250	3.150	3.250	951,000	3.2105	0.00%
2019-07-24	0	0.325	0.320	0.325	0.320	0.330	4,530,000	1,465,025	0.3234	3.250	3.200	3.250	3.200	3.300	453,000	3.2341	-1.52%
2019-07-23	0	0.330	0.325	0.330	0.325	0.330	2,015,000	657,725	0.3264	3.300	3.250	3.300	3.250	3.300	201,500	3.2641	1.54%
2019-07-22	0	0.325	0.325	0.330	0.320	0.340	7,700,000	2,523,625	0.3277	3.250	3.250	3.300	3.200	3.400	770,000	3.2774	0.00%
2019-07-19	0	0.325	0.325	0.330	0.325	0.335	3,355,000	1,106,775	0.3299	3.250	3.250	3.300	3.250	3.350	335,500	3.2989	-1.52%
2019-07-18	0	0.330	0.325	0.330	0.325	0.335	9,275,000	3,057,300	0.3296	3.300	3.250	3.300	3.250	3.350	927,500	3.2963	0.00%
2019-07-17	0	0.330	0.325	0.330	0.325	0.345	11,365,000	3,762,075	0.3310	3.300	3.250	3.300	3.250	3.450	1,136,500	3.3102	-1.49%
2019-07-16	0	0.335	0.325	0.335	0.325	0.335	9,685,000	3,192,625	0.3296	3.350	3.250	3.350	3.250	3.350	968,500	3.2965	1.52%
2019-07-15	0	0.330	0.325	0.330	0.325	0.340	8,045,000	2,656,675	0.3302	3.300	3.250	3.300	3.250	3.400	804,500	3.3023	0.00%
2019-07-12	0	0.330	0.325	0.335	0.330	0.355	22,310,000	7,481,825	0.3354	3.300	3.250	3.350	3.300	3.550	2,231,000	3.3536	-5.71%
2019-07-11	0	0.350	0.345	0.355	0.345	0.355	14,625,000	5,101,900	0.3488	3.500	3.450	3.550	3.450	3.550	1,462,500	3.4885	0.00%
2019-07-10	0	0.350	0.350	0.355	0.345	0.360	7,025,000	2,460,825	0.3503	3.500	3.500	3.550	3.450	3.600	702,500	3.5030	0.00%
2019-07-09	0	0.350	0.345	0.350	0.340	0.350	5,540,000	1,902,400	0.3434	3.500	3.450	3.500	3.400	3.500	554,000	3.4339	0.00%
2019-07-08	0	0.350	0.345	0.350	0.340	0.365	12,825,000	4,464,000	0.3481	3.500	3.450	3.500	3.400	3.650	1,282,500	3.4807	-2.78%
2019-07-05	0	0.360	0.360	0.365	0.345	0.375	14,315,000	5,107,000	0.3568	3.600	3.600	3.650	3.450	3.750	1,431,500	3.5676	-2.70%
2019-07-04	0	0.370	0.360	0.370	0.360	0.375	7,010,000	2,576,250	0.3675	3.700	3.600	3.700	3.600	3.750	701,000	3.6751	0.00%
2019-07-03	0	0.370	0.370	0.375	0.365	0.375	10,375,000	3,852,325	0.3713	3.700	3.700	3.750	3.650	3.750	1,037,500	3.7131	0.00%
2019-07-02	0	0.370	0.370	0.375	0.370	0.385	21,960,000	8,215,175	0.3741	3.700	3.700	3.750	3.700	3.850	2,196,000	3.7410	0.00%
2019-06-28	0	0.370	0.365	0.370	0.360	0.380	12,085,000	4,443,700	0.3677	3.700	3.650	3.700	3.600	3.800	1,208,500	3.6770	-2.63%
2019-06-27	0	0.380	0.375	0.380	0.370	0.385	13,315,000	5,021,925	0.3772	3.800	3.750	3.800	3.700	3.850	1,331,500	3.7716	0.00%
2019-06-26	0	0.380	0.375	0.380	0.355	0.380	12,050,000	4,420,350	0.3668	3.800	3.750	3.800	3.550	3.800	1,205,000	3.6683	4.11%
2019-06-25	0	0.365	0.360	0.365	0.360	0.375	12,395,000	4,521,050	0.3647	3.650	3.600	3.650	3.600	3.750	1,239,500	3.6475	-2.67%
2019-06-24	0	0.375	0.370	0.375	0.370	0.380	8,160,000	3,049,500	0.3737	3.750	3.700	3.750	3.700	3.800	816,000	3.7371	-1.32%
2019-06-21	0	0.380	0.375	0.380	0.375	0.385	3,005,000	1,140,600	0.3796	3.800	3.750	3.800	3.750	3.850	300,500	3.7957	-1.30%
2019-06-20	0	0.385	0.380	0.385	0.380	0.390	7,345,000	2,831,400	0.3855	3.850	3.800	3.850	3.800	3.900	734,500	3.8549	-1.28%
2019-06-19	0	0.390	0.385	0.390	0.380	0.400	10,430,000	4,064,025	0.3896	3.900	3.850	3.900	3.800	4.000	1,043,000	3.8965	-1.27%
2019-06-18	0	0.395	0.390	0.395	0.380	0.405	10,080,000	3,944,250	0.3913	3.950	3.900	3.950	3.800	4.050	1,008,000	3.9129	2.60%
2019-06-17	0	0.385	0.380	0.385	0.360	0.390	10,965,000	4,148,600	0.3783	3.850	3.800	3.850	3.600	3.900	1,096,500	3.7835	4.05%
2019-06-14	0	0.370	0.360	0.370	0.355	0.370	9,265,000	3,362,125	0.3629	3.700	3.600	3.700	3.550	3.700	926,500	3.6288	0.00%
2019-06-13	0	0.370	0.360	0.370	0.355	0.385	14,765,000	5,387,325	0.3649	3.700	3.600	3.700	3.550	3.850	1,476,500	3.6487	-2.63%
2019-06-12	0	0.380	0.375	0.380	0.370	0.385	5,285,000	1,977,275	0.3741	3.800	3.750	3.800	3.700	3.850	528,500	3.7413	-1.30%
2019-06-11	0	0.385	0.380	0.385	0.380	0.395	8,725,000	3,359,825	0.3851	3.850	3.800	3.850	3.800	3.950	872,500	3.8508	0.00%
2019-06-10	0	0.385	0.380	0.385	0.365	0.390	8,005,000	3,041,725	0.3800	3.850	3.800	3.850	3.650	3.900	800,500	3.7998	-1.28%
2019-06-06	0	0.390	0.385	0.390	0.380	0.415	16,715,000	6,574,525	0.3933	3.900	3.850	3.900	3.800	4.150	1,671,500	3.9333	-6.02%
2019-06-05	0	0.415	0.410	0.415	0.405	0.430	11,495,000	4,768,600	0.4148	4.150	4.100	4.150	4.050	4.300	1,149,500	4.1484	1.22%
2019-06-04	0	0.410	0.405	0.410	0.395	0.435	32,630,000	13,464,250	0.4126	4.100	4.050	4.100	3.950	4.350	3,263,000	4.1263	0.00%
2019-06-03	0	0.410	0.410	0.415	0.345	0.430	306,065,000	108,923,400	0.3559	4.100	4.100	4.150	3.450	4.300	30,606,500	3.5588	12.33%
2019-05-31	0	0.365	0.365	0.370	0.355	0.370	13,620,000	4,951,000	0.3635	3.650	3.650	3.700	3.550	3.700	1,362,000	3.6351	-2.67%
2019-05-30	0	0.375	0.370	0.375	0.360	0.410	28,070,000	10,478,700	0.3733	3.750	3.700	3.750	3.600	4.100	2,807,000	3.7331	-8.54%
2019-05-29	0	0.410	0.405	0.410	0.390	0.440	25,185,000	10,241,800	0.4067	4.100	4.050	4.100	3.900	4.400	2,518,500	4.0666	-2.38%
2019-05-28	0	0.420	0.410	0.420	0.395	0.465	49,505,000	20,566,725	0.4154	4.200	4.100	4.200	3.950	4.650	4,950,500	4.1545	-2.33%
2019-05-27	0	0.430	0.425	0.430	0.415	0.440	42,635,000	18,377,625	0.4310	4.300	4.250	4.300	4.150	4.400	4,263,500	4.3105	3.61%
2019-05-24	0	0.415	0.410	0.415	0.380	0.435	89,585,000	37,173,700	0.4150	4.150	4.100	4.150	3.800	4.350	8,958,500	4.1495	12.16%
2019-05-23	0	0.370	0.370	0.375	0.335	0.370	35,435,000	12,773,700	0.3605	3.700	3.700	3.750	3.350	3.700	3,543,500	3.6048	10.45%
2019-05-22	0	0.335	0.335	0.340	0.335	0.355	11,135,000	3,797,225	0.3410	3.350	3.350	3.400	3.350	3.550	1,113,500	3.4102	-2.90%
2019-05-21	0	0.345	0.345	0.350	0.325	0.365	42,605,000	14,688,650	0.3448	3.450	3.450	3.500	3.250	3.650	4,260,500	3.4476	1.47%
2019-05-20	0	0.340	0.330	0.340	0.325	0.340	21,410,000	7,190,400	0.3358	3.400	3.300	3.400	3.250	3.400	2,141,000	3.3584	0.00%
2019-05-17	0	0.340	0.335	0.340	0.330	0.380	75,700,000	26,359,725	0.3482	3.400	3.350	3.400	3.300	3.800	7,570,000	3.4821	-10.53%
2019-05-16	0	0.380	0.375	0.380	0.370	0.400	26,315,000	10,117,550	0.3845	3.800	3.750	3.800	3.700	4.000	2,631,500	3.8448	-3.80%
2019-05-15	0	0.395	0.390	0.395	0.390	0.405	9,295,000	3,694,150	0.3974	3.950	3.900	3.950	3.900	4.050	929,500	3.9743	-1.25%
2019-05-14	0	0.400	0.390	0.400	0.370	0.430	59,370,000	23,387,850	0.3939	4.000	3.900	4.000	3.700	4.300	5,937,000	3.9393	-8.05%
2019-05-10	0	0.435	0.430	0.435	0.425	0.445	28,095,000	12,205,450	0.4344	4.350	4.300	4.350	4.250	4.450	2,809,500	4.3443	0.00%
2019-05-09	0	0.435	0.435	0.440	0.430	0.455	12,985,000	5,712,025	0.4399	4.350	4.350	4.400	4.300	4.550	1,298,500	4.3989	-3.33%
2019-05-08	0	0.450	0.450	0.455	0.425	0.460	35,440,000	15,808,725	0.4461	4.500	4.500	4.550	4.250	4.600	3,544,000	4.4607	0.00%
2019-05-07	0	0.450	0.435	0.450	0.425	0.450	19,280,000	8,457,000	0.4386	4.500	4.350	4.500	4.250	4.500	1,928,000	4.3864	0.00%
2019-05-06	0	0.450	0.430	0.450	0.420	0.540	121,645,000	56,575,200	0.4651	4.500	4.300	4.500	4.200	5.400	12,164,500	4.6508	-16.67%
2019-05-03	0	0.540	0.530	0.540	0.520	0.550	16,750,000	8,964,550	0.5352	5.400	5.300	5.400	5.200	5.500	1,675,000	5.3520	1.89%
2019-05-02	0	0.530	0.530	0.540	0.510	0.550	8,875,000	4,684,650	0.5278	5.300	5.300	5.400	5.100	5.500	887,500	5.2785	-1.85%
2019-04-30	0	0.540	0.530	0.540	0.510	0.590	56,740,000	30,859,050	0.5439	5.400	5.300	5.400	5.100	5.900	5,674,000	5.4387	3.85%
2019-04-29	0	0.520	0.510	0.520	0.495	0.540	42,420,000	21,517,175	0.5072	5.200	5.100	5.200	4.950	5.400	4,242,000	5.0724	-1.89%
2019-04-26	0	0.530	0.530	0.540	0.530	0.700	187,565,000	105,091,450	0.5603	5.300	5.300	5.400	5.300	7.000	18,756,500	5.6029	-20.90%
2019-04-25	0	0.670	0.640	0.670	0.580	1.020	579,665,000	447,193,850	0.7715	6.700	6.400	6.700	5.800	10.20	57,966,500	7.7147	-6.94%
2019-04-24	0	0.720	0.710	0.720	0.600	0.720	100,220,000	64,017,050	0.6388	7.200	7.100	7.200	6.000	7.200	10,022,000	6.3877	18.03%
2019-04-23	0	0.610	0.600	0.610	0.580	0.620	90,945,000	53,731,550	0.5908	6.100	6.000	6.100	5.800	6.200	9,094,500	5.9081	10.91%
2019-04-18	0	0.550	0.540	0.550	0.520	0.580	28,210,000	15,416,200	0.5465	5.500	5.400	5.500	5.200	5.800	2,821,000	5.4648	5.77%
2019-04-17	0	0.520	0.510	0.520	0.490	0.540	31,025,000	16,021,850	0.5164	5.200	5.100	5.200	4.900	5.400	3,102,500	5.1642	7.22%
2019-04-16	0	0.485	0.480	0.485	0.480	0.500	8,803,000	4,314,285	0.4901	4.850	4.800	4.850	4.800	5.000	880,300	4.9009	-3.00%
2019-04-15	0	0.500	0.500	0.510	0.480	0.520	26,165,000	13,220,575	0.5053	5.000	5.000	5.100	4.800	5.200	2,616,500	5.0528	2.04%
2019-04-12	0	0.490	0.490	0.495	0.460	0.500	42,010,000	20,192,650	0.4807	4.900	4.900	4.950	4.600	5.000	4,201,000	4.8066	7.69%
2019-04-11	0	0.455	0.455	0.460	0.455	0.460	7,190,000	3,280,100	0.4562	4.550	4.550	4.600	4.550	4.600	719,000	4.5620	0.00%
2019-04-10	0	0.455	0.450	0.455	0.450	0.465	7,685,000	3,506,525	0.4563	4.550	4.500	4.550	4.500	4.650	768,500	4.5628	-2.15%
2019-04-09	0	0.465	0.460	0.465	0.450	0.485	20,755,000	9,605,950	0.4628	4.650	4.600	4.650	4.500	4.850	2,075,500	4.6283	1.09%
2019-04-08	0	0.460	0.440	0.460	0.440	0.460	13,645,000	6,097,475	0.4469	4.600	4.400	4.600	4.400	4.600	1,364,500	4.4687	3.37%
2019-04-04	0	0.445	0.435	0.445	0.420	0.470	7,265,000	3,203,225	0.4409	4.450	4.350	4.450	4.200	4.700	726,500	4.4091	3.49%
2019-04-03	0	0.430	0.420	0.430	0.410	0.430	6,485,000	2,705,800	0.4172	4.300	4.200	4.300	4.100	4.300	648,500	4.1724	1.18%
2019-04-02	0	0.425	0.420	0.425	0.425	0.445	6,430,000	2,753,800	0.4283	4.250	4.200	4.250	4.250	4.450	643,000	4.2827	-3.41%
2019-04-01	0	0.440	0.440	0.445	0.440	0.460	6,000,000	2,648,425	0.4414	4.400	4.400	4.450	4.400	4.600	600,000	4.4140	-1.12%
2019-03-29	0	0.445	0.435	0.445	0.435	0.455	3,035,000	1,335,500	0.4400	4.450	4.350	4.450	4.350	4.550	303,500	4.4003	1.14%
2019-03-28	0	0.440	0.430	0.440	0.430	0.440	3,710,000	1,623,900	0.4377	4.400	4.300	4.400	4.300	4.400	371,000	4.3771	0.00%
2019-03-27	0	0.440	0.435	0.440	0.435	0.450	6,105,000	2,680,300	0.4390	4.400	4.350	4.400	4.350	4.500	610,500	4.3903	1.15%
2019-03-26	0	0.435	0.430	0.435	0.430	0.500	10,760,000	4,806,400	0.4467	4.350	4.300	4.350	4.300	5.000	1,076,000	4.4669	0.00%
2019-03-25	0	0.435	0.430	0.435	0.425	0.435	5,755,442	2,490,719	0.4328	4.350	4.300	4.350	4.250	4.350	575,544	4.3276	-1.14%
2019-03-22	0	0.440	0.435	0.440	0.435	0.440	625,000	273,775	0.4380	4.400	4.350	4.400	4.350	4.400	62,500	4.3804	0.00%
2019-03-21	0	0.440	0.435	0.440	0.435	0.440	450,000	196,825	0.4374	4.400	4.350	4.400	4.350	4.400	45,000	4.3739	0.00%
2019-03-20	0	0.440	0.435	0.440	0.420	0.445	4,490,000	1,935,325	0.4310	4.400	4.350	4.400	4.200	4.450	449,000	4.3103	-1.12%
2019-03-19	0	0.445	0.440	0.445	0.435	0.455	4,630,000	2,038,575	0.4403	4.450	4.400	4.450	4.350	4.550	463,000	4.4030	0.00%
2019-03-18	0	0.445	0.440	0.445	0.440	0.460	6,575,000	2,932,350	0.4460	4.450	4.400	4.450	4.400	4.600	657,500	4.4598	1.14%
2019-03-15	0	0.440	0.440	0.445	0.430	0.450	4,625,000	2,020,800	0.4369	4.400	4.400	4.450	4.300	4.500	462,500	4.3693	-1.12%
2019-03-14	0	0.445	0.435	0.445	0.435	0.465	12,740,000	5,640,075	0.4427	4.450	4.350	4.450	4.350	4.650	1,274,000	4.4271	-4.30%
2019-03-13	0	0.465	0.460	0.465	0.450	0.470	1,985,000	911,400	0.4591	4.650	4.600	4.650	4.500	4.700	198,500	4.5914	1.09%
2019-03-12	0	0.460	0.460	0.465	0.460	0.475	1,415,000	653,475	0.4618	4.600	4.600	4.650	4.600	4.750	141,500	4.6182	0.00%
2019-03-11	0	0.460	0.460	0.465	0.460	0.475	2,370,000	1,101,475	0.4648	4.600	4.600	4.650	4.600	4.750	237,000	4.6476	-1.08%
2019-03-08	0	0.465	0.460	0.465	0.450	0.465	2,755,000	1,253,375	0.4549	4.650	4.600	4.650	4.500	4.650	275,500	4.5495	0.00%
2019-03-07	0	0.465	0.460	0.465	0.460	0.485	11,315,000	5,289,900	0.4675	4.650	4.600	4.650	4.600	4.850	1,131,500	4.6751	-3.12%
2019-03-06	0	0.480	0.475	0.480	0.480	0.490	1,865,000	899,450	0.4823	4.800	4.750	4.800	4.800	4.900	186,500	4.8228	-2.04%
2019-03-05	0	0.490	0.485	0.490	0.480	0.490	6,475,000	3,137,875	0.4846	4.900	4.850	4.900	4.800	4.900	647,500	4.8461	0.00%
2019-03-04	0	0.490	0.480	0.490	0.485	0.490	2,675,000	1,299,550	0.4858	4.900	4.800	4.900	4.850	4.900	267,500	4.8581	0.00%
2019-03-01	0	0.490	0.485	0.490	0.485	0.495	2,415,000	1,173,675	0.4860	4.900	4.850	4.900	4.850	4.950	241,500	4.8599	0.00%
2019-02-28	0	0.490	0.485	0.490	0.480	0.490	5,940,000	2,881,125	0.4850	4.900	4.850	4.900	4.800	4.900	594,000	4.8504	2.08%
2019-02-27	0	0.480	0.470	0.480	0.460	0.480	6,280,000	2,927,450	0.4662	4.800	4.700	4.800	4.600	4.800	628,000	4.6615	3.23%
2019-02-26	0	0.465	0.460	0.465	0.460	0.475	7,715,000	3,582,575	0.4644	4.650	4.600	4.650	4.600	4.750	771,500	4.6436	3.33%
2019-02-25	0	0.450	0.450	0.455	0.450	0.475	16,210,000	7,423,625	0.4580	4.500	4.500	4.550	4.500	4.750	1,621,000	4.5797	-5.26%
2019-02-22	0	0.475	0.465	0.475	0.465	0.480	4,670,000	2,198,250	0.4707	4.750	4.650	4.750	4.650	4.800	467,000	4.7072	0.00%
2019-02-21	0	0.475	0.470	0.475	0.470	0.485	5,580,000	2,654,425	0.4757	4.750	4.700	4.750	4.700	4.850	558,000	4.7570	-1.04%
2019-02-20	0	0.480	0.475	0.480	0.480	0.490	5,165,000	2,487,475	0.4816	4.800	4.750	4.800	4.800	4.900	516,500	4.8160	0.00%
2019-02-19	0	0.480	0.475	0.480	0.475	0.495	3,958,000	1,915,455	0.4839	4.800	4.750	4.800	4.750	4.950	395,800	4.8395	0.00%
2019-02-18	0	0.480	0.480	0.485	0.480	0.510	4,670,000	2,301,450	0.4928	4.800	4.800	4.850	4.800	5.100	467,000	4.9282	-1.03%
2019-02-15	0	0.485	0.485	0.490	0.485	0.500	4,900,000	2,407,550	0.4913	4.850	4.850	4.900	4.850	5.000	490,000	4.9134	-2.02%
2019-02-14	0	0.495	0.495	0.500	0.490	0.520	7,765,000	3,915,175	0.5042	4.950	4.950	5.000	4.900	5.200	776,500	5.0421	-4.81%
2019-02-13	0	0.520	0.510	0.520	0.510	0.520	410,000	209,600	0.5112	5.200	5.100	5.200	5.100	5.200	41,000	5.1122	0.00%
2019-02-12	0	0.520	0.510	0.520	0.510	0.530	305,000	157,500	0.5164	5.200	5.100	5.200	5.100	5.300	30,500	5.1639	-1.89%
2019-02-11	0	0.530	0.510	0.530	0.510	0.530	695,000	362,150	0.5211	5.300	5.100	5.300	5.100	5.300	69,500	5.2108	0.00%
2019-02-08	0	0.530	0.510	0.530	0.510	0.550	1,480,000	763,300	0.5157	5.300	5.100	5.300	5.100	5.500	148,000	5.1574	0.00%
2019-02-04	0	0.530	0.510	0.530	0.510	0.650	225,000	119,300	0.5302	5.300	5.100	5.300	5.100	6.500	22,500	5.3022	1.92%
2019-02-01	0	0.520	0.510	0.520	0.500	0.530	2,615,000	1,350,400	0.5164	5.200	5.100	5.200	5.000	5.300	261,500	5.1641	0.00%
2019-01-31	0	0.520	0.510	0.520	0.490	0.520	2,653,130	1,346,321	0.5074	5.200	5.100	5.200	4.900	5.200	265,313	5.0745	6.12%
2019-01-30	0	0.490	0.490	0.495	0.490	0.510	1,460,001	727,800	0.4985	4.900	4.900	4.950	4.900	5.100	146,000	4.9849	-2.00%
2019-01-29	0	0.500	0.495	0.500	0.495	0.530	6,865,000	3,487,475	0.5080	5.000	4.950	5.000	4.950	5.300	686,500	5.0801	0.00%
2019-01-28	0	0.500	0.495	0.500	0.500	0.510	1,385,000	698,200	0.5041	5.000	4.950	5.000	5.000	5.100	138,500	5.0412	0.00%
2019-01-25	0	0.500	0.500	0.510	0.500	0.520	5,730,000	2,924,200	0.5103	5.000	5.000	5.100	5.000	5.200	573,000	5.1033	0.00%
2019-01-24	0	0.500	0.500	0.510	0.490	0.510	3,405,000	1,706,575	0.5012	5.000	5.000	5.100	4.900	5.100	340,500	5.0120	2.04%
2019-01-23	0	0.490	0.490	0.495	0.490	0.510	4,255,000	2,127,350	0.5000	4.900	4.900	4.950	4.900	5.100	425,500	4.9996	-2.00%
2019-01-22	0	0.500	0.500	0.510	0.500	0.530	1,385,000	708,600	0.5116	5.000	5.000	5.100	5.000	5.300	138,500	5.1162	-1.96%
2019-01-21	0	0.510	0.500	0.510	0.495	0.510	2,645,000	1,330,600	0.5031	5.100	5.000	5.100	4.950	5.100	264,500	5.0306	0.00%
2019-01-18	0	0.510	0.500	0.510	0.495	0.510	2,750,000	1,379,100	0.5015	5.100	5.000	5.100	4.950	5.100	275,000	5.0149	2.00%
2019-01-17	0	0.500	0.500	0.510	0.500	0.520	6,945,000	3,513,950	0.5060	5.000	5.000	5.100	5.000	5.200	694,500	5.0597	0.00%
2019-01-16	0	0.500	0.495	0.500	0.500	0.540	7,505,000	3,843,000	0.5121	5.000	4.950	5.000	5.000	5.400	750,500	5.1206	-5.66%
2019-01-15	0	0.530	0.520	0.530	0.510	0.540	9,445,000	4,924,500	0.5214	5.300	5.200	5.300	5.100	5.400	944,500	5.2139	0.00%
2019-01-14	0	0.530	0.530	0.540	0.520	0.560	7,925,000	4,316,150	0.5446	5.300	5.300	5.400	5.200	5.600	792,500	5.4462	0.00%
2019-01-11	0	0.530	0.530	0.540	0.530	0.560	4,080,000	2,213,350	0.5425	5.300	5.300	5.400	5.300	5.600	408,000	5.4249	-1.85%
2019-01-10	0	0.540	0.540	0.550	0.540	0.570	9,030,000	4,964,200	0.5497	5.400	5.400	5.500	5.400	5.700	903,000	5.4975	-1.82%
2019-01-09	0	0.550	0.540	0.550	0.540	0.550	9,120,000	4,946,550	0.5424	5.500	5.400	5.500	5.400	5.500	912,000	5.4238	0.00%
2019-01-08	0	0.550	0.540	0.550	0.540	0.560	3,855,000	2,115,200	0.5487	5.500	5.400	5.500	5.400	5.600	385,500	5.4869	1.85%
2019-01-07	0	0.540	0.530	0.540	0.540	0.570	6,045,000	3,276,700	0.5421	5.400	5.300	5.400	5.400	5.700	604,500	5.4205	0.00%
2019-01-04	0	0.540	0.540	0.550	0.530	0.560	8,435,000	4,555,500	0.5401	5.400	5.400	5.500	5.300	5.600	843,500	5.4007	0.00%
2019-01-03	0	0.540	0.530	0.540	0.540	0.560	4,800,000	2,612,500	0.5443	5.400	5.300	5.400	5.400	5.600	480,000	5.4427	-3.57%
2019-01-02	0	0.560	0.530	0.560	0.530	0.570	7,590,000	4,192,300	0.5523	5.600	5.300	5.600	5.300	5.700	759,000	5.5235	-3.45%
2018-12-31	0	0.580	0.560	0.580	0.550	0.580	5,630,000	3,211,750	0.5705	5.800	5.600	5.800	5.500	5.800	563,000	5.7047	7.41%
2018-12-28	0	0.540	0.530	0.540	0.520	0.560	11,325,000	6,117,150	0.5401	5.400	5.300	5.400	5.200	5.600	1,132,500	5.4015	0.00%
2018-12-27	0	0.540	0.520	0.540	0.520	0.560	12,615,000	6,797,800	0.5389	5.400	5.200	5.400	5.200	5.600	1,261,500	5.3887	-1.82%
2018-12-24	0	0.550	0.540	0.550	0.540	0.600	555,000	307,700	0.5544	5.500	5.400	5.500	5.400	6.000	55,500	5.5441	0.00%
2018-12-21	0	0.550	0.530	0.550	0.530	0.580	2,990,000	1,620,200	0.5419	5.500	5.300	5.500	5.300	5.800	299,000	5.4187	0.00%
2018-12-20	0	0.550	0.530	0.550	0.510	0.560	13,830,000	7,426,600	0.5370	5.500	5.300	5.500	5.100	5.600	1,383,000	5.3699	7.84%
2018-12-19	0	0.510	0.500	0.510	0.465	0.550	45,310,000	22,773,100	0.5026	5.100	5.000	5.100	4.650	5.500	4,531,000	5.0261	7.37%
2018-12-18	0	0.475	0.465	0.475	0.465	0.480	11,365,000	5,343,250	0.4701	4.750	4.650	4.750	4.650	4.800	1,136,500	4.7015	0.00%
2018-12-17	0	0.475	0.470	0.475	0.450	0.495	9,895,000	4,675,650	0.4725	4.750	4.700	4.750	4.500	4.950	989,500	4.7253	-5.00%
2018-12-14	0	0.500	0.495	0.500	0.495	0.510	2,890,000	1,444,475	0.4998	5.000	4.950	5.000	4.950	5.100	289,000	4.9982	0.00%
2018-12-13	0	0.500	0.495	0.500	0.490	0.500	4,295,000	2,138,600	0.4979	5.000	4.950	5.000	4.900	5.000	429,500	4.9793	2.04%
2018-12-12	0	0.490	0.485	0.490	0.490	0.510	2,840,000	1,406,000	0.4951	4.900	4.850	4.900	4.900	5.100	284,000	4.9507	-3.92%
2018-12-11	0	0.510	0.500	0.510	0.490	0.530	15,310,000	7,655,275	0.5000	5.100	5.000	5.100	4.900	5.300	1,531,000	5.0002	0.00%
2018-12-10	0	0.510	0.500	0.510	0.500	0.530	3,950,000	2,012,750	0.5096	5.100	5.000	5.100	5.000	5.300	395,000	5.0956	0.00%
2018-12-07	0	0.510	0.500	0.510	0.510	0.520	3,935,000	2,017,450	0.5127	5.100	5.000	5.100	5.100	5.200	393,500	5.1269	0.00%
2018-12-06	0	0.510	0.500	0.510	0.510	0.560	4,460,000	2,335,650	0.5237	5.100	5.000	5.100	5.100	5.600	446,000	5.2369	-7.27%
2018-12-05	0	0.550	0.550	0.560	0.540	0.580	5,140,000	2,883,950	0.5611	5.500	5.500	5.600	5.400	5.800	514,000	5.6108	-5.17%
2018-12-04	0	0.580	0.560	0.580	0.560	0.590	4,170,000	2,388,000	0.5727	5.800	5.600	5.800	5.600	5.900	417,000	5.7266	1.75%
2018-12-03	0	0.570	0.550	0.570	0.550	0.580	8,590,000	4,818,650	0.5610	5.700	5.500	5.700	5.500	5.800	859,000	5.6096	-1.72%
2018-11-30	0	0.580	0.570	0.580	0.520	0.580	4,260,000	2,308,450	0.5419	5.800	5.700	5.800	5.200	5.800	426,000	5.4189	9.43%
2018-11-29	0	0.530	0.520	0.530	0.520	0.550	670,000	355,900	0.5312	5.300	5.200	5.300	5.200	5.500	67,000	5.3119	0.00%
2018-11-28	0	0.530	0.520	0.530	0.500	0.540	2,285,000	1,199,400	0.5249	5.300	5.200	5.300	5.000	5.400	228,500	5.2490	1.92%
2018-11-27	0	0.520	0.500	0.520	0.500	0.540	4,425,000	2,289,950	0.5175	5.200	5.000	5.200	5.000	5.400	442,500	5.1750	0.00%
2018-11-26	0	0.520	0.510	0.520	0.510	0.520	185,000	94,850	0.5127	5.200	5.100	5.200	5.100	5.200	18,500	5.1270	1.96%
2018-11-23	0	0.510	0.500	0.510	0.495	0.550	2,330,000	1,203,650	0.5166	5.100	5.000	5.100	4.950	5.500	233,000	5.1659	2.00%
2018-11-22	0	0.500	0.490	0.500	0.485	0.500	1,165,000	573,000	0.4918	5.000	4.900	5.000	4.850	5.000	116,500	4.9185	0.00%
2018-11-21	0	0.500	0.480	0.500	0.490	0.500	975,000	480,600	0.4929	5.000	4.800	5.000	4.900	5.000	97,500	4.9292	1.01%
2018-11-20	0	0.495	0.495	0.500	0.495	0.510	4,085,000	2,035,475	0.4983	4.950	4.950	5.000	4.950	5.100	408,500	4.9828	-2.94%
2018-11-19	0	0.510	0.500	0.510	0.495	0.520	6,010,000	3,030,500	0.5042	5.100	5.000	5.100	4.950	5.200	601,000	5.0424	0.00%
2018-11-16	0	0.510	0.500	0.510	0.510	0.520	6,516,890	3,364,666	0.5163	5.100	5.000	5.100	5.100	5.200	651,689	5.1630	-1.92%
2018-11-15	0	0.520	0.510	0.520	0.500	0.520	8,035,000	4,105,850	0.5110	5.200	5.100	5.200	5.000	5.200	803,500	5.1100	0.00%
2018-11-14	0	0.520	0.510	0.520	0.510	0.530	2,440,000	1,254,800	0.5143	5.200	5.100	5.200	5.100	5.300	244,000	5.1426	0.00%
2018-11-13	0	0.520	0.520	0.530	0.510	0.540	10,235,000	5,321,800	0.5200	5.200	5.200	5.300	5.100	5.400	1,023,500	5.1996	-1.89%
2018-11-12	0	0.530	0.520	0.530	0.530	0.540	3,865,000	2,048,800	0.5301	5.300	5.200	5.300	5.300	5.400	386,500	5.3009	0.00%
2018-11-09	0	0.530	0.520	0.530	0.520	0.530	3,680,000	1,947,350	0.5292	5.300	5.200	5.300	5.200	5.300	368,000	5.2917	1.92%
2018-11-08	0	0.520	0.520	0.530	0.520	0.540	12,014,506	6,355,478	0.5290	5.200	5.200	5.300	5.200	5.400	1,201,451	5.2898	-3.70%
2018-11-07	0	0.540	0.530	0.540	0.510	0.540	4,790,000	2,503,550	0.5227	5.400	5.300	5.400	5.100	5.400	479,000	5.2266	1.89%
2018-11-06	0	0.530	0.530	0.540	0.520	0.550	4,150,000	2,216,600	0.5341	5.300	5.300	5.400	5.200	5.500	415,000	5.3412	-1.85%
2018-11-05	0	0.540	0.530	0.540	0.530	0.540	3,235,000	1,724,350	0.5330	5.400	5.300	5.400	5.300	5.400	323,500	5.3303	1.89%
2018-11-02	0	0.530	0.530	0.540	0.510	0.540	5,995,000	3,164,700	0.5279	5.300	5.300	5.400	5.100	5.400	599,500	5.2789	1.92%
2018-11-01	0	0.520	0.510	0.520	0.500	0.530	7,190,000	3,719,350	0.5173	5.200	5.100	5.200	5.000	5.300	719,000	5.1729	4.00%
2018-10-31	0	0.500	0.485	0.500	0.465	0.500	29,318,750	13,995,218	0.4773	5.000	4.850	5.000	4.650	5.000	2,931,875	4.7735	11.11%
2018-10-30	0	0.450	0.445	0.450	0.440	0.460	4,755,000	2,127,300	0.4474	4.500	4.450	4.500	4.400	4.600	475,500	4.4738	-1.10%
2018-10-29	0	0.455	0.450	0.455	0.455	0.465	10,775,000	4,942,750	0.4587	4.550	4.500	4.550	4.550	4.650	1,077,500	4.5872	-2.15%
2018-10-26	0	0.465	0.460	0.465	0.465	0.480	8,360,000	3,899,850	0.4665	4.650	4.600	4.650	4.650	4.800	836,000	4.6649	-2.11%
2018-10-25	0	0.475	0.465	0.475	0.460	0.480	2,840,000	1,338,500	0.4713	4.750	4.650	4.750	4.600	4.800	284,000	4.7130	-1.04%
2018-10-24	0	0.480	0.465	0.480	0.450	0.485	23,100,000	10,717,275	0.4640	4.800	4.650	4.800	4.500	4.850	2,310,000	4.6395	0.00%
2018-10-23	0	0.480	0.475	0.480	0.480	0.490	3,940,000	1,910,175	0.4848	4.800	4.750	4.800	4.800	4.900	394,000	4.8482	-1.03%
2018-10-22	0	0.485	0.480	0.490	0.485	0.510	2,905,000	1,424,775	0.4905	4.850	4.800	4.900	4.850	5.100	290,500	4.9046	-2.02%
2018-10-19	0	0.495	0.495	0.500	0.490	0.500	1,530,000	757,850	0.4953	4.950	4.950	5.000	4.900	5.000	153,000	4.9533	0.00%
2018-10-18	0	0.495	0.495	0.500	0.495	0.530	5,035,000	2,572,700	0.5110	4.950	4.950	5.000	4.950	5.300	503,500	5.1096	0.00%
2018-10-16	0	0.495	0.490	0.495	0.490	0.520	2,345,000	1,160,725	0.4950	4.950	4.900	4.950	4.900	5.200	234,500	4.9498	-1.00%
2018-10-15	0	0.500	0.485	0.500	0.485	0.520	5,970,000	2,964,250	0.4965	5.000	4.850	5.000	4.850	5.200	597,000	4.9652	0.00%
2018-10-12	0	0.500	0.495	0.500	0.470	0.540	18,605,000	9,297,700	0.4997	5.000	4.950	5.000	4.700	5.400	1,860,500	4.9974	5.26%
2018-10-11	0	0.475	0.470	0.475	0.460	0.510	31,545,000	14,933,900	0.4734	4.750	4.700	4.750	4.600	5.100	3,154,500	4.7342	-6.86%
2018-10-10	0	0.510	0.500	0.510	0.510	0.540	2,590,000	1,341,450	0.5179	5.100	5.000	5.100	5.100	5.400	259,000	5.1793	-3.77%
2018-10-09	0	0.530	0.520	0.530	0.520	0.550	3,200,000	1,688,650	0.5277	5.300	5.200	5.300	5.200	5.500	320,000	5.2770	0.00%
2018-10-08	0	0.530	0.520	0.530	0.520	0.550	7,240,000	3,873,350	0.5350	5.300	5.200	5.300	5.200	5.500	724,000	5.3499	-3.64%
2018-10-05	0	0.550	0.540	0.550	0.500	0.550	5,310,000	2,835,800	0.5340	5.500	5.400	5.500	5.000	5.500	531,000	5.3405	5.77%
2018-10-04	0	0.520	0.520	0.530	0.465	0.560	21,975,000	11,403,850	0.5189	5.200	5.200	5.300	4.650	5.600	2,197,500	5.1895	1.96%
2018-10-03	0	0.510	0.510	0.520	0.510	0.550	6,015,000	3,129,350	0.5203	5.100	5.100	5.200	5.100	5.500	601,500	5.2026	-7.27%
2018-10-02	0	0.550	0.540	0.550	0.520	0.580	4,430,000	2,379,900	0.5372	5.500	5.400	5.500	5.200	5.800	443,000	5.3722	-1.79%
2018-09-28	0	0.560	0.550	0.560	0.520	0.560	5,335,000	2,861,250	0.5363	5.600	5.500	5.600	5.200	5.600	533,500	5.3632	3.70%
2018-09-27	0	0.540	0.530	0.540	0.500	0.550	10,115,000	5,222,450	0.5163	5.400	5.300	5.400	5.000	5.500	1,011,500	5.1631	-1.82%
2018-09-26	0	0.550	0.540	0.550	0.550	0.580	15,775,000	8,714,500	0.5524	5.500	5.400	5.500	5.500	5.800	1,577,500	5.5242	-5.17%
2018-09-24	0	0.580	0.570	0.580	0.570	0.590	2,310,000	1,318,800	0.5709	5.800	5.700	5.800	5.700	5.900	231,000	5.7091	0.00%
2018-09-21	0	0.580	0.580	0.590	0.580	0.620	5,755,000	3,394,450	0.5898	5.800	5.800	5.900	5.800	6.200	575,500	5.8983	1.75%
2018-09-20	0	0.570	0.570	0.580	0.570	0.600	2,065,000	1,206,300	0.5842	5.700	5.700	5.800	5.700	6.000	206,500	5.8416	-5.00%
2018-09-19	0	0.600	0.590	0.600	0.590	0.600	1,830,000	1,092,800	0.5972	6.000	5.900	6.000	5.900	6.000	183,000	5.9716	0.00%
2018-09-18	0	0.600	0.590	0.600	0.590	0.600	5,950,000	3,527,200	0.5928	6.000	5.900	6.000	5.900	6.000	595,000	5.9281	-1.64%
2018-09-17	0	0.610	0.600	0.610	0.600	0.620	970,000	591,950	0.6103	6.100	6.000	6.100	6.000	6.200	97,000	6.1026	0.00%
2018-09-14	0	0.610	0.610	0.620	0.610	0.630	5,965,000	3,646,000	0.6112	6.100	6.100	6.200	6.100	6.300	596,500	6.1123	-3.17%
2018-09-13	0	0.630	0.620	0.630	0.610	0.630	15,290,000	9,357,650	0.6120	6.300	6.200	6.300	6.100	6.300	1,529,000	6.1201	1.61%
2018-09-12	0	0.620	0.600	0.620	0.600	0.620	8,870,000	5,491,550	0.6191	6.200	6.000	6.200	6.000	6.200	887,000	6.1911	0.00%
2018-09-11	0	0.620	0.610	0.620	0.600	0.620	5,410,000	3,295,650	0.6092	6.200	6.100	6.200	6.000	6.200	541,000	6.0918	0.00%
2018-09-10	0	0.620	0.610	0.620	0.620	0.620	860,000	533,200	0.6200	6.200	6.100	6.200	6.200	6.200	86,000	6.2000	0.00%
2018-09-07	0	0.620	0.610	0.620	0.610	0.640	4,705,000	2,935,000	0.6238	6.200	6.100	6.200	6.100	6.400	470,500	6.2380	-3.12%
2018-09-06	0	0.640	0.630	0.640	0.630	0.650	4,435,000	2,823,550	0.6367	6.400	6.300	6.400	6.300	6.500	443,500	6.3665	0.00%
2018-09-05	0	0.640	0.630	0.640	0.620	0.650	2,655,000	1,676,400	0.6314	6.400	6.300	6.400	6.200	6.500	265,500	6.3141	0.00%
2018-09-04	0	0.640	0.630	0.640	0.620	0.640	2,605,000	1,639,650	0.6294	6.400	6.300	6.400	6.200	6.400	260,500	6.2942	3.23%
2018-09-03	0	0.620	0.610	0.620	0.620	0.660	12,035,000	7,654,100	0.6360	6.200	6.100	6.200	6.200	6.600	1,203,500	6.3599	-6.06%
2018-08-31	0	0.660	0.640	0.660	0.640	0.660	7,485,000	4,886,900	0.6529	6.600	6.400	6.600	6.400	6.600	748,500	6.5289	0.00%
2018-08-30	0	0.660	0.650	0.660	0.650	0.670	6,570,000	4,291,700	0.6532	6.600	6.500	6.600	6.500	6.700	657,000	6.5323	0.00%
2018-08-29	0	0.660	0.650	0.660	0.650	0.670	8,100,000	5,335,400	0.6587	6.600	6.500	6.600	6.500	6.700	810,000	6.5869	0.00%
2018-08-28	0	0.660	0.650	0.660	0.650	0.740	4,080,000	2,822,350	0.6918	6.600	6.500	6.600	6.500	7.400	408,000	6.9175	0.00%
2018-08-27	0	0.660	0.650	0.660	0.640	0.660	1,550,000	1,008,000	0.6503	6.600	6.500	6.600	6.400	6.600	155,000	6.5032	4.76%
2018-08-24	0	0.630	0.630	0.640	0.570	0.640	10,145,000	6,277,650	0.6188	6.300	6.300	6.400	5.700	6.400	1,014,500	6.1879	-1.56%
2018-08-23	0	0.640	0.630	0.640	0.640	0.660	5,180,000	3,367,000	0.6500	6.400	6.300	6.400	6.400	6.600	518,000	6.5000	-3.03%
2018-08-22	0	0.660	0.650	0.660	0.650	0.670	13,615,000	8,904,300	0.6540	6.600	6.500	6.600	6.500	6.700	1,361,500	6.5401	-1.49%
2018-08-21	0	0.670	0.660	0.670	0.660	0.670	4,360,000	2,904,100	0.6661	6.700	6.600	6.700	6.600	6.700	436,000	6.6608	0.00%
2018-08-20	0	0.670	0.660	0.670	0.660	0.670	1,970,000	1,309,950	0.6649	6.700	6.600	6.700	6.600	6.700	197,000	6.6495	0.00%
2018-08-17	0	0.670	0.660	0.670	0.660	0.670	9,250,000	6,136,800	0.6634	6.700	6.600	6.700	6.600	6.700	925,000	6.6344	1.52%
2018-08-16	0	0.660	0.650	0.660	0.660	0.670	3,840,000	2,537,150	0.6607	6.600	6.500	6.600	6.600	6.700	384,000	6.6072	-1.49%
2018-08-15	0	0.670	0.660	0.670	0.660	0.670	5,965,000	3,960,500	0.6640	6.700	6.600	6.700	6.600	6.700	596,500	6.6396	-1.47%
2018-08-14	0	0.680	0.650	0.680	0.660	0.690	9,045,000	6,075,100	0.6717	6.800	6.500	6.800	6.600	6.900	904,500	6.7165	-1.45%
2018-08-13	0	0.690	0.680	0.690	0.690	0.700	6,910,000	4,776,850	0.6913	6.900	6.800	6.900	6.900	7.000	691,000	6.9130	-1.43%
2018-08-10	0	0.700	0.690	0.700	0.700	0.720	7,335,000	5,163,600	0.7040	7.000	6.900	7.000	7.000	7.200	733,500	7.0397	-1.41%
2018-08-09	0	0.710	0.700	0.710	0.700	0.710	4,830,000	3,415,900	0.7072	7.100	7.000	7.100	7.000	7.100	483,000	7.0723	0.00%
2018-08-08	0	0.710	0.700	0.710	0.700	0.710	1,425,000	1,008,050	0.7074	7.100	7.000	7.100	7.000	7.100	142,500	7.0740	0.00%
2018-08-07	0	0.710	0.700	0.710	0.700	0.720	4,200,000	2,978,500	0.7092	7.100	7.000	7.100	7.000	7.200	420,000	7.0917	0.00%
2018-08-06	0	0.710	0.700	0.710	0.700	0.710	1,610,000	1,135,000	0.7050	7.100	7.000	7.100	7.000	7.100	161,000	7.0497	0.00%
2018-08-03	0	0.710	0.700	0.710	0.700	0.710	2,140,000	1,507,500	0.7044	7.100	7.000	7.100	7.000	7.100	214,000	7.0444	0.00%
2018-08-02	0	0.710	0.700	0.710	0.690	0.710	3,930,000	2,761,550	0.7027	7.100	7.000	7.100	6.900	7.100	393,000	7.0268	-1.39%
2018-08-01	0	0.720	0.710	0.720	0.700	0.740	3,845,000	2,750,050	0.7152	7.200	7.100	7.200	7.000	7.400	384,500	7.1523	0.00%
2018-07-31	0	0.720	0.710	0.720	0.710	0.750	13,470,000	9,811,000	0.7284	7.200	7.100	7.200	7.100	7.500	1,347,000	7.2836	-4.00%
2018-07-30	0	0.750	0.740	0.750	0.730	0.890	12,550,000	9,737,050	0.7759	7.500	7.400	7.500	7.300	8.900	1,255,000	7.7586	-2.60%
2018-07-27	0	0.770	0.760	0.770	0.680	0.890	16,415,000	12,677,150	0.7723	7.700	7.600	7.700	6.800	8.900	1,641,500	7.7229	11.59%
2018-07-26	0	0.690	0.680	0.690	0.670	0.690	1,085,000	744,600	0.6863	6.900	6.800	6.900	6.700	6.900	108,500	6.8627	1.47%
2018-07-25	0	0.680	0.670	0.680	0.670	0.680	1,895,000	1,278,000	0.6744	6.800	6.700	6.800	6.700	6.800	189,500	6.7441	0.00%
2018-07-24	0	0.680	0.670	0.680	0.670	0.690	1,850,100	1,257,614	0.6798	6.800	6.700	6.800	6.700	6.900	185,010	6.7975	-1.45%
2018-07-23	0	0.690	0.680	0.690	0.680	0.690	800,000	549,550	0.6869	6.900	6.800	6.900	6.800	6.900	80,000	6.8694	1.47%
2018-07-20	0	0.680	0.670	0.680	0.670	0.680	2,850,000	1,920,600	0.6739	6.800	6.700	6.800	6.700	6.800	285,000	6.7389	0.00%
2018-07-19	0	0.680	0.660	0.690	0.650	0.690	23,180,000	15,614,400	0.6736	6.800	6.600	6.900	6.500	6.900	2,318,000	6.7362	-2.86%
2018-07-18	0	0.700	0.690	0.700	0.690	0.710	1,900,000	1,328,750	0.6993	7.000	6.900	7.000	6.900	7.100	190,000	6.9934	0.00%
2018-07-17	0	0.700	0.690	0.700	0.680	0.700	4,965,000	3,464,450	0.6978	7.000	6.900	7.000	6.800	7.000	496,500	6.9777	0.00%
2018-07-16	0	0.700	0.690	0.700	0.690	0.700	3,660,000	2,537,350	0.6933	7.000	6.900	7.000	6.900	7.000	366,000	6.9327	0.00%
2018-07-13	0	0.700	0.700	0.710	0.700	0.710	4,825,000	3,399,550	0.7046	7.000	7.000	7.100	7.000	7.100	482,500	7.0457	0.00%
2018-07-12	0	0.700	0.700	0.710	0.700	0.740	43,395,000	31,427,250	0.7242	7.000	7.000	7.100	7.000	7.400	4,339,500	7.2421	-2.78%
2018-07-11	0	0.720	0.710	0.720	0.700	0.720	21,420,000	15,226,900	0.7109	7.200	7.100	7.200	7.000	7.200	2,142,000	7.1087	0.00%
2018-07-10	0	0.720	0.700	0.720	0.700	0.720	12,735,000	9,052,350	0.7108	7.200	7.000	7.200	7.000	7.200	1,273,500	7.1082	0.00%
2018-07-09	0	0.720	0.710	0.720	0.710	0.720	8,135,000	5,819,400	0.7154	7.200	7.100	7.200	7.100	7.200	813,500	7.1535	0.00%
2018-07-06	0	0.720	0.710	0.720	0.710	0.720	5,560,000	3,976,650	0.7152	7.200	7.100	7.200	7.100	7.200	556,000	7.1522	0.00%
2018-07-05	0	0.720	0.700	0.720	0.700	0.720	2,620,000	1,867,150	0.7127	7.200	7.000	7.200	7.000	7.200	262,000	7.1265	0.00%
2018-07-04	0	0.720	0.710	0.720	0.710	0.720	7,825,000	5,574,100	0.7123	7.200	7.100	7.200	7.100	7.200	782,500	7.1235	0.00%
2018-07-03	0	0.720	0.710	0.720	0.710	0.740	19,980,000	14,268,550	0.7141	7.200	7.100	7.200	7.100	7.400	1,998,000	7.1414	-2.70%
2018-06-29	0	0.740	0.730	0.740	0.730	0.760	11,170,000	8,180,250	0.7323	7.400	7.300	7.400	7.300	7.600	1,117,000	7.3234	0.00%
2018-06-28	0	0.740	0.720	0.740	0.730	0.780	6,115,000	4,509,500	0.7374	7.400	7.200	7.400	7.300	7.800	611,500	7.3745	0.00%
2018-06-27	0	0.740	0.730	0.740	0.730	0.780	1,330,000	989,700	0.7441	7.400	7.300	7.400	7.300	7.800	133,000	7.4414	0.00%
2018-06-26	0	0.740	0.730	0.740	0.720	0.740	2,915,000	2,131,100	0.7311	7.400	7.300	7.400	7.200	7.400	291,500	7.3108	0.00%
2018-06-25	0	0.740	0.730	0.740	0.730	0.760	10,235,000	7,601,350	0.7427	7.400	7.300	7.400	7.300	7.600	1,023,500	7.4268	-1.33%
2018-06-22	0	0.750	0.740	0.750	0.720	0.760	11,300,000	8,416,050	0.7448	7.500	7.400	7.500	7.200	7.600	1,130,000	7.4478	2.74%
2018-06-21	0	0.730	0.730	0.740	0.720	0.740	7,305,000	5,302,650	0.7259	7.300	7.300	7.400	7.200	7.400	730,500	7.2589	-1.35%
2018-06-20	0	0.740	0.730	0.740	0.690	0.740	21,465,000	15,314,350	0.7135	7.400	7.300	7.400	6.900	7.400	2,146,500	7.1346	0.00%
2018-06-19	0	0.740	0.730	0.740	0.720	0.760	18,005,000	13,389,900	0.7437	7.400	7.300	7.400	7.200	7.600	1,800,500	7.4368	-2.63%
2018-06-15	0	0.760	0.750	0.760	0.750	0.770	7,480,000	5,683,100	0.7598	7.600	7.500	7.600	7.500	7.700	748,000	7.5977	0.00%
2018-06-14	0	0.760	0.750	0.760	0.750	0.770	1,890,000	1,430,950	0.7571	7.600	7.500	7.600	7.500	7.700	189,000	7.5712	0.00%
2018-06-13	0	0.760	0.760	0.770	0.750	0.780	4,545,000	3,455,950	0.7604	7.600	7.600	7.700	7.500	7.800	454,500	7.6039	-1.30%
2018-06-12	0	0.770	0.760	0.770	0.750	0.770	3,815,000	2,911,400	0.7631	7.700	7.600	7.700	7.500	7.700	381,500	7.6315	1.32%
2018-06-11	0	0.760	0.740	0.760	0.740	0.770	10,235,000	7,690,950	0.7514	7.600	7.400	7.600	7.400	7.700	1,023,500	7.5144	0.00%
2018-06-08	0	0.760	0.750	0.760	0.740	0.770	9,140,000	6,892,900	0.7541	7.600	7.500	7.600	7.400	7.700	914,000	7.5415	0.00%
2018-06-07	0	0.760	0.760	0.770	0.760	0.780	11,145,000	8,603,850	0.7720	7.600	7.600	7.700	7.600	7.800	1,114,500	7.7199	-2.56%
2018-06-06	0	0.780	0.770	0.780	0.760	0.780	3,150,000	2,419,950	0.7682	7.800	7.700	7.800	7.600	7.800	315,000	7.6824	1.30%
2018-06-05	0	0.770	0.770	0.780	0.770	0.800	8,860,000	6,908,300	0.7797	7.700	7.700	7.800	7.700	8.000	886,000	7.7972	-2.53%
2018-06-04	0	0.790	0.780	0.790	0.780	0.820	14,955,000	11,981,900	0.8012	7.900	7.800	7.900	7.800	8.200	1,495,500	8.0120	1.28%
2018-06-01	0	0.780	0.770	0.780	0.760	0.780	3,745,000	2,897,600	0.7737	7.800	7.700	7.800	7.600	7.800	374,500	7.7372	1.30%
2018-05-31	0	0.770	0.770	0.780	0.770	0.800	28,650,000	22,118,950	0.7720	7.700	7.700	7.800	7.700	8.000	2,865,000	7.7204	-1.28%
2018-05-30	0	0.780	0.760	0.780	0.750	0.780	8,040,000	6,092,050	0.7577	7.800	7.600	7.800	7.500	7.800	804,000	7.5772	2.63%
2018-05-29	0	0.760	0.750	0.760	0.730	0.770	24,010,000	18,059,550	0.7522	7.600	7.500	7.600	7.300	7.700	2,401,000	7.5217	0.00%
2018-05-28	0	0.760	0.760	0.770	0.760	0.790	15,175,000	11,665,550	0.7687	7.600	7.600	7.700	7.600	7.900	1,517,500	7.6873	-2.56%
2018-05-25	0	0.780	0.770	0.780	0.770	0.800	8,960,000	6,985,900	0.7797	7.800	7.700	7.800	7.700	8.000	896,000	7.7968	0.00%
2018-05-24	0	0.780	0.770	0.780	0.760	0.780	18,070,000	13,970,100	0.7731	7.800	7.700	7.800	7.600	7.800	1,807,000	7.7311	0.00%
2018-05-23	0	0.780	0.770	0.780	0.770	0.790	6,870,000	5,343,400	0.7778	7.800	7.700	7.800	7.700	7.900	687,000	7.7779	0.00%
2018-05-21	0	0.780	0.780	0.790	0.780	0.820	4,110,000	3,252,400	0.7913	7.800	7.800	7.900	7.800	8.200	411,000	7.9134	-1.27%
2018-05-18	0	0.790	0.780	0.790	0.780	0.800	4,155,000	3,278,950	0.7892	7.900	7.800	7.900	7.800	8.000	415,500	7.8916	-1.25%
2018-05-17	0	0.800	0.780	0.800	0.770	0.800	11,365,000	8,957,850	0.7882	8.000	7.800	8.000	7.700	8.000	1,136,500	7.8820	2.56%
2018-05-16	0	0.780	0.770	0.780	0.770	0.800	19,525,000	15,200,525	0.7785	7.800	7.700	7.800	7.700	8.000	1,952,500	7.7852	-2.50%
2018-05-15	0	0.800	0.780	0.800	0.780	0.810	16,155,000	12,855,200	0.7957	8.000	7.800	8.000	7.800	8.100	1,615,500	7.9574	0.00%
2018-05-14	0	0.800	0.800	0.810	0.800	0.810	4,215,000	3,391,750	0.8047	8.000	8.000	8.100	8.000	8.100	421,500	8.0469	0.00%
2018-05-11	0	0.800	0.800	0.810	0.800	0.820	43,490,000	35,193,275	0.8092	8.000	8.000	8.100	8.000	8.200	4,349,000	8.0923	-1.23%
2018-05-10	0	0.810	0.810	0.820	0.810	0.840	14,270,000	11,621,950	0.8144	8.100	8.100	8.200	8.100	8.400	1,427,000	8.1443	0.00%
2018-05-09	0	0.810	0.800	0.810	0.800	0.820	19,080,000	15,464,650	0.8105	8.100	8.000	8.100	8.000	8.200	1,908,000	8.1052	0.00%
2018-05-08	0	0.810	0.800	0.810	0.800	0.820	5,580,000	4,500,000	0.8065	8.100	8.000	8.100	8.000	8.200	558,000	8.0645	0.00%
2018-05-07	0	0.810	0.810	0.820	0.800	0.820	3,485,000	2,819,650	0.8091	8.100	8.100	8.200	8.000	8.200	348,500	8.0908	0.00%
2018-05-04	0	0.810	0.800	0.810	0.800	0.820	9,275,000	7,502,650	0.8089	8.100	8.000	8.100	8.000	8.200	927,500	8.0891	0.00%
2018-05-03	0	0.810	0.810	0.820	0.810	0.830	19,920,000	16,328,100	0.8197	8.100	8.100	8.200	8.100	8.300	1,992,000	8.1968	-2.41%
2018-05-02	0	0.830	0.820	0.830	0.810	0.840	9,255,000	7,669,100	0.8286	8.300	8.200	8.300	8.100	8.400	925,500	8.2864	1.22%
2018-04-30	0	0.820	0.820	0.830	0.800	0.830	1,110,000	900,900	0.8116	8.200	8.200	8.300	8.000	8.300	111,000	8.1162	1.23%
2018-04-27	0	0.810	0.800	0.810	0.790	0.810	4,160,000	3,333,200	0.8013	8.100	8.000	8.100	7.900	8.100	416,000	8.0125	0.00%
2018-04-26	0	0.810	0.800	0.810	0.790	0.820	5,110,000	4,105,350	0.8034	8.100	8.000	8.100	7.900	8.200	511,000	8.0340	-1.22%
2018-04-25	0	0.820	0.810	0.820	0.810	0.830	11,510,000	9,421,150	0.8185	8.200	8.100	8.200	8.100	8.300	1,151,000	8.1852	-1.20%
2018-04-24	0	0.830	0.820	0.830	0.800	0.880	32,915,000	26,959,100	0.8191	8.300	8.200	8.300	8.000	8.800	3,291,500	8.1905	-5.68%
2018-04-23	0	0.880	0.870	0.880	0.870	0.900	2,225,000	1,958,150	0.8801	8.800	8.700	8.800	8.700	9.000	222,500	8.8007	-2.22%
2018-04-20	0	0.900	0.890	0.900	0.890	0.910	7,275,000	6,571,050	0.9032	9.000	8.900	9.000	8.900	9.100	727,500	9.0324	0.00%
2018-04-19	0	0.900	0.890	0.900	0.870	0.930	19,965,000	18,025,400	0.9028	9.000	8.900	9.000	8.700	9.300	1,996,500	9.0285	1.12%
2018-04-18	0	0.890	0.880	0.890	0.810	0.900	25,965,000	22,306,250	0.8591	8.900	8.800	8.900	8.100	9.000	2,596,500	8.5909	7.23%
2018-04-17	0	0.830	0.820	0.830	0.820	0.840	5,425,000	4,487,250	0.8271	8.300	8.200	8.300	8.200	8.400	542,500	8.2714	0.00%
2018-04-16	0	0.830	0.820	0.830	0.820	0.860	8,980,000	7,439,300	0.8284	8.300	8.200	8.300	8.200	8.600	898,000	8.2843	-2.35%
2018-04-13	0	0.850	0.840	0.850	0.840	0.860	8,630,000	7,337,950	0.8503	8.500	8.400	8.500	8.400	8.600	863,000	8.5028	0.00%
2018-04-12	0	0.850	0.840	0.850	0.820	0.850	4,440,000	3,720,750	0.8380	8.500	8.400	8.500	8.200	8.500	444,000	8.3801	1.19%
2018-04-11	0	0.840	0.830	0.840	0.830	0.850	8,345,000	7,013,850	0.8405	8.400	8.300	8.400	8.300	8.500	834,500	8.4049	-1.18%
2018-04-10	0	0.850	0.840	0.850	0.840	0.850	8,260,000	6,979,900	0.8450	8.500	8.400	8.500	8.400	8.500	826,000	8.4502	0.00%
2018-04-09	0	0.850	0.840	0.850	0.840	0.870	7,145,000	6,026,500	0.8435	8.500	8.400	8.500	8.400	8.700	714,500	8.4346	0.00%
2018-04-06	0	0.850	0.840	0.850	0.840	0.900	4,335,000	3,666,250	0.8457	8.500	8.400	8.500	8.400	9.000	433,500	8.4573	0.00%
2018-04-04	0	0.850	0.840	0.850	0.840	0.880	9,920,000	8,451,650	0.8520	8.500	8.400	8.500	8.400	8.800	992,000	8.5198	0.00%
2018-04-03	0	0.850	0.840	0.850	0.700	0.850	19,870,000	15,908,350	0.8006	8.500	8.400	8.500	7.000	8.500	1,987,000	8.0062	2.41%
2018-03-29	0	0.830	0.820	0.830	0.810	0.850	18,385,000	15,152,850	0.8242	8.300	8.200	8.300	8.100	8.500	1,838,500	8.2420	-2.35%
2018-03-28	0	0.850	0.840	0.850	0.840	0.860	5,155,000	4,380,100	0.8497	8.500	8.400	8.500	8.400	8.600	515,500	8.4968	0.00%
2018-03-27	0	0.850	0.850	0.860	0.850	0.870	17,640,000	15,145,350	0.8586	8.500	8.500	8.600	8.500	8.700	1,764,000	8.5858	-2.30%
2018-03-26	0	0.870	0.860	0.870	0.860	0.880	8,615,000	7,452,950	0.8651	8.700	8.600	8.700	8.600	8.800	861,500	8.6511	-1.14%
2018-03-23	0	0.880	0.870	0.880	0.840	0.880	15,135,000	13,008,100	0.8595	8.800	8.700	8.800	8.400	8.800	1,513,500	8.5947	0.00%
2018-03-22	0	0.880	0.870	0.880	0.860	0.890	14,800,000	12,960,250	0.8757	8.800	8.700	8.800	8.600	8.900	1,480,000	8.7569	0.00%
2018-03-21	0	0.880	0.870	0.880	0.870	0.890	14,580,000	12,805,850	0.8783	8.800	8.700	8.800	8.700	8.900	1,458,000	8.7832	0.00%
2018-03-20	0	0.880	0.870	0.880	0.860	0.880	11,055,000	9,674,950	0.8752	8.800	8.700	8.800	8.600	8.800	1,105,500	8.7517	0.00%
2018-03-19	0	0.880	0.870	0.880	0.870	0.910	12,425,000	11,030,250	0.8877	8.800	8.700	8.800	8.700	9.100	1,242,500	8.8775	0.00%
2018-03-16	0	0.880	0.850	0.880	0.850	0.880	8,145,000	7,042,050	0.8646	8.800	8.500	8.800	8.500	8.800	814,500	8.6459	1.15%
2018-03-15	0	0.870	0.870	0.880	0.850	0.880	8,105,000	6,996,650	0.8633	8.700	8.700	8.800	8.500	8.800	810,500	8.6325	0.00%
2018-03-14	0	0.870	0.850	0.870	0.840	0.870	11,785,000	10,098,500	0.8569	8.700	8.500	8.700	8.400	8.700	1,178,500	8.5689	-1.14%
2018-03-13	0	0.880	0.870	0.880	0.860	0.900	18,895,000	16,693,800	0.8835	8.800	8.700	8.800	8.600	9.000	1,889,500	8.8350	-2.22%
2018-03-12	0	0.900	0.890	0.900	0.890	0.910	12,230,000	11,021,700	0.9012	9.000	8.900	9.000	8.900	9.100	1,223,000	9.0120	1.12%
2018-03-09	0	0.890	0.890	0.900	0.880	0.910	7,415,000	6,632,700	0.8945	8.900	8.900	9.000	8.800	9.100	741,500	8.9450	-1.11%
2018-03-08	0	0.900	0.890	0.900	0.890	0.920	11,650,000	10,536,800	0.9044	9.000	8.900	9.000	8.900	9.200	1,165,000	9.0445	0.00%
2018-03-07	0	0.900	0.890	0.900	0.880	0.910	19,045,000	17,040,200	0.8947	9.000	8.900	9.000	8.800	9.100	1,904,500	8.9473	-1.10%
2018-03-06	0	0.910	0.900	0.910	0.890	0.940	48,465,000	44,028,650	0.9085	9.100	9.000	9.100	8.900	9.400	4,846,500	9.0846	1.11%
2018-03-05	0	0.900	0.900	0.910	0.890	0.920	4,180,000	3,766,100	0.9010	9.000	9.000	9.100	8.900	9.200	418,000	9.0098	0.00%
2018-03-02	0	0.900	0.900	0.910	0.880	0.920	4,190,100	3,784,290	0.9032	9.000	9.000	9.100	8.800	9.200	419,010	9.0315	-1.10%
2018-03-01	0	0.910	0.900	0.910	0.890	0.910	6,445,000	5,806,750	0.9010	9.100	9.000	9.100	8.900	9.100	644,500	9.0097	1.11%
2018-02-28	0	0.900	0.900	0.910	0.900	0.930	8,250,000	7,477,700	0.9064	9.000	9.000	9.100	9.000	9.300	825,000	9.0639	-3.23%
2018-02-27	0	0.930	0.920	0.930	0.900	0.940	11,900,000	10,893,600	0.9154	9.300	9.200	9.300	9.000	9.400	1,190,000	9.1543	1.09%
2018-02-26	0	0.920	0.910	0.920	0.900	0.950	14,350,000	13,213,000	0.9208	9.200	9.100	9.200	9.000	9.500	1,435,000	9.2077	-4.17%
2018-02-23	0	0.960	0.950	0.960	0.950	0.990	7,695,000	7,401,200	0.9618	9.600	9.500	9.600	9.500	9.900	769,500	9.6182	-3.03%
2018-02-22	0	0.990	0.970	0.990	0.940	1.000	15,165,000	14,668,800	0.9673	9.900	9.700	9.900	9.400	10.00	1,516,500	9.6728	-1.00%
2018-02-21	0	1.000	1.000	1.020	0.950	1.020	9,470,000	9,362,900	0.9887	10.00	10.00	10.20	9.500	10.20	947,000	9.8869	1.01%
2018-02-20	0	0.990	0.980	0.990	0.970	1.020	10,565,000	10,490,250	0.9929	9.900	9.800	9.900	9.700	10.20	1,056,500	9.9292	0.00%
2018-02-15	0	0.990	0.980	0.990	0.930	0.990	10,295,000	9,952,300	0.9667	9.900	9.800	9.900	9.300	9.900	1,029,500	9.6671	4.21%
2018-02-14	0	0.950	0.940	0.950	0.900	0.950	7,885,000	7,354,900	0.9328	9.500	9.400	9.500	9.000	9.500	788,500	9.3277	2.15%
2018-02-13	0	0.930	0.920	0.930	0.900	0.970	17,805,000	16,365,050	0.9191	9.300	9.200	9.300	9.000	9.700	1,780,500	9.1913	-1.06%
2018-02-12	0	0.940	0.920	0.940	0.890	0.990	11,070,000	10,044,900	0.9074	9.400	9.200	9.400	8.900	9.900	1,107,000	9.0740	1.08%
2018-02-09	0	0.930	0.890	0.930	0.830	0.950	44,340,000	38,969,400	0.8789	9.300	8.900	9.300	8.300	9.500	4,434,000	8.7888	0.00%
2018-02-08	0	0.930	0.920	0.930	0.900	1.030	187,255,000	186,449,800	0.9957	9.300	9.200	9.300	9.000	10.30	18,725,500	9.9570	-3.12%
2018-02-07	0	0.960	0.960	0.970	0.910	1.040	142,870,000	139,150,150	0.9740	9.600	9.600	9.700	9.100	10.40	14,287,000	9.7396	-4.00%
2018-02-06	0	1.000	0.990	1.000	0.990	1.140	131,300,000	140,622,400	1.0710	10.00	9.900	10.00	9.900	11.40	13,130,000	10.710	-6.54%
2018-02-05	0	1.070	1.020	1.070	0.940	1.100	87,645,000	91,550,100	1.0446	10.70	10.20	10.70	9.400	11.00	8,764,500	10.446	-1.83%
2018-02-02	0	1.090	1.070	1.090	1.050	1.160	123,595,000	136,238,400	1.1023	10.90	10.70	10.90	10.50	11.60	12,359,500	11.023	-4.39%
2018-02-01	0	1.140	1.130	1.140	1.120	1.180	140,290,000	162,175,100	1.1560	11.40	11.30	11.40	11.20	11.80	14,029,000	11.560	1.79%
2018-01-31	0	1.120	1.110	1.120	1.010	1.160	140,737,460	156,048,460	1.1088	11.20	11.10	11.20	10.10	11.60	14,073,746	11.088	2.75%
2018-01-30	0	1.090	1.070	1.090	1.060	1.120	25,875,000	27,674,850	1.0696	10.90	10.70	10.90	10.60	11.20	2,587,500	10.696	-2.68%
2018-01-29	0	1.120	1.110	1.120	1.080	1.160	166,930,000	188,813,100	1.1311	11.20	11.10	11.20	10.80	11.60	16,693,000	11.311	0.00%
2018-01-26	0	1.120	1.120	1.130	1.050	1.150	87,285,000	97,098,850	1.1124	11.20	11.20	11.30	10.50	11.50	8,728,500	11.124	4.67%
2018-01-25	0	1.070	1.070	1.080	1.050	1.140	72,075,000	77,108,450	1.0698	10.70	10.70	10.80	10.50	11.40	7,207,500	10.698	-0.93%
2018-01-24	0	1.080	1.070	1.080	0.890	1.100	232,577,000	240,355,040	1.0334	10.80	10.70	10.80	8.900	11.00	23,257,700	10.334	25.58%
2018-01-23	0	0.860	0.850	0.860	0.700	0.870	157,140,000	126,366,150	0.8042	8.600	8.500	8.600	7.000	8.700	15,714,000	8.0416	22.86%
2018-01-22	0	0.700	0.690	0.700	0.680	0.760	26,070,000	18,583,200	0.7128	7.000	6.900	7.000	6.800	7.600	2,607,000	7.1282	0.00%
2018-01-19	0	0.700	0.700	0.710	0.670	0.730	11,895,000	8,316,000	0.6991	7.000	7.000	7.100	6.700	7.300	1,189,500	6.9912	-2.78%
2018-01-18	0	0.720	0.700	0.720	0.700	0.740	33,770,000	23,811,100	0.7051	7.200	7.000	7.200	7.000	7.400	3,377,000	7.0510	-4.00%
2018-01-17	0	0.750	0.740	0.750	0.720	0.770	20,781,000	15,245,050	0.7336	7.500	7.400	7.500	7.200	7.700	2,078,100	7.3361	-2.60%
2018-01-16	0	0.770	0.760	0.770	0.740	0.780	39,215,000	29,126,650	0.7427	7.700	7.600	7.700	7.400	7.800	3,921,500	7.4274	0.00%
2018-01-15	0	0.770	0.750	0.770	0.750	0.800	13,360,000	10,256,200	0.7677	7.700	7.500	7.700	7.500	8.000	1,336,000	7.6768	-3.75%
2018-01-12	0	0.800	0.790	0.800	0.780	0.810	32,370,000	25,827,350	0.7979	8.000	7.900	8.000	7.800	8.100	3,237,000	7.9788	1.27%
2018-01-11	0	0.790	0.790	0.810	0.790	0.810	17,530,000	13,958,300	0.7963	7.900	7.900	8.100	7.900	8.100	1,753,000	7.9625	-1.25%
2018-01-10	0	0.800	0.790	0.800	0.790	0.820	10,845,000	8,728,400	0.8048	8.000	7.900	8.000	7.900	8.200	1,084,500	8.0483	0.00%
2018-01-09	0	0.800	0.780	0.800	0.780	0.820	13,055,000	10,357,000	0.7933	8.000	7.800	8.000	7.800	8.200	1,305,500	7.9334	0.00%
2018-01-08	0	0.800	0.800	0.810	0.750	0.820	27,370,000	22,059,300	0.8060	8.000	8.000	8.100	7.500	8.200	2,737,000	8.0597	5.26%
2018-01-05	0	0.760	0.750	0.780	0.720	0.780	20,050,000	14,864,350	0.7414	7.600	7.500	7.800	7.200	7.800	2,005,000	7.4136	1.33%
2018-01-04	0	0.750	0.740	0.750	0.700	0.750	9,395,000	6,873,700	0.7316	7.500	7.400	7.500	7.000	7.500	939,500	7.3163	-1.32%
2018-01-03	0	0.760	0.740	0.760	0.580	0.810	47,405,000	35,554,300	0.7500	7.600	7.400	7.600	5.800	8.100	4,740,500	7.5001	-6.17%
2018-01-02	0	0.810	0.810	0.820	0.800	0.840	31,970,000	26,018,625	0.8138	8.100	8.100	8.200	8.000	8.400	3,197,000	8.1385	0.00%
2017-12-29	0	0.810	0.800	0.810	0.790	0.850	34,360,001	27,723,600	0.8069	8.100	8.000	8.100	7.900	8.500	3,436,000	8.0686	-1.22%
2017-12-28	0	0.820	0.800	0.820	0.770	0.820	35,555,000	28,443,950	0.8000	8.200	8.000	8.200	7.700	8.200	3,555,500	8.0000	7.89%
2017-12-27	0	0.760	0.760	0.770	0.650	0.760	49,370,000	35,844,450	0.7260	7.600	7.600	7.700	6.500	7.600	4,937,000	7.2604	18.75%
2017-12-22	0	0.640	0.630	0.640	0.620	0.650	13,750,000	8,765,350	0.6375	6.400	6.300	6.400	6.200	6.500	1,375,000	6.3748	3.23%
2017-12-21	0	0.620	0.620	0.630	0.600	0.640	13,815,000	8,539,050	0.6181	6.200	6.200	6.300	6.000	6.400	1,381,500	6.1810	-1.59%
2017-12-20	0	0.630	0.620	0.630	0.620	0.660	42,790,000	27,529,500	0.6434	6.300	6.200	6.300	6.200	6.600	4,279,000	6.4336	1.61%
2017-12-19	0	0.620	0.610	0.620	0.600	0.640	34,645,000	21,521,350	0.6212	6.200	6.100	6.200	6.000	6.400	3,464,500	6.2120	5.08%
2017-12-18	0	0.590	0.580	0.590	0.560	0.670	43,809,620	26,950,683	0.6152	5.900	5.800	5.900	5.600	6.700	4,380,962	6.1518	7.27%
2017-12-15	0	0.550	0.550	0.570	0.500	0.590	53,584,000	30,131,610	0.5623	5.500	5.500	5.700	5.000	5.900	5,358,400	5.6232	5.77%
2017-12-14	0	0.520	0.500	0.520	0.485	0.560	35,665,000	18,306,750	0.5133	5.200	5.000	5.200	4.850	5.600	3,566,500	5.1330	6.12%
2017-12-13	0	0.490	0.490	0.495	0.480	0.495	10,605,000	5,148,675	0.4855	4.900	4.900	4.950	4.800	4.950	1,060,500	4.8550	3.16%
2017-12-12	0	0.475	0.475	0.480	0.475	0.480	3,650,000	1,736,400	0.4757	4.750	4.750	4.800	4.750	4.800	365,000	4.7573	0.00%
2017-12-11	0	0.475	0.475	0.480	0.470	0.485	11,140,000	5,330,250	0.4785	4.750	4.750	4.800	4.700	4.850	1,114,000	4.7848	0.00%
2017-12-08	0	0.475	0.475	0.480	0.475	0.490	18,181,762	8,763,338	0.4820	4.750	4.750	4.800	4.750	4.900	1,818,176	4.8199	-1.04%
2017-12-07	0	0.480	0.480	0.485	0.480	0.500	15,230,000	7,470,225	0.4905	4.800	4.800	4.850	4.800	5.000	1,523,000	4.9049	0.00%
2017-12-06	0	0.480	0.475	0.480	0.475	0.490	18,525,000	8,962,475	0.4838	4.800	4.750	4.800	4.750	4.900	1,852,500	4.8380	0.00%
2017-12-05	0	0.480	0.475	0.480	0.465	0.500	19,735,000	9,444,275	0.4786	4.800	4.750	4.800	4.650	5.000	1,973,500	4.7855	-2.04%
2017-12-04	0	0.490	0.480	0.490	0.460	0.490	5,085,000	2,449,300	0.4817	4.900	4.800	4.900	4.600	4.900	508,500	4.8167	0.00%
2017-12-01	0	0.490	0.490	0.495	0.485	0.500	6,335,000	3,121,945	0.4928	4.900	4.900	4.950	4.850	5.000	633,500	4.9281	-1.01%
2017-11-30	0	0.495	0.495	0.500	0.485	0.510	16,270,000	8,041,575	0.4943	4.950	4.950	5.000	4.850	5.100	1,627,000	4.9426	0.00%
2017-11-29	0	0.495	0.490	0.495	0.485	0.510	6,175,000	3,057,875	0.4952	4.950	4.900	4.950	4.850	5.100	617,500	4.9520	1.02%
2017-11-28	0	0.490	0.490	0.500	0.480	0.510	14,350,000	7,102,625	0.4950	4.900	4.900	5.000	4.800	5.100	1,435,000	4.9496	2.08%
2017-11-27	0	0.480	0.480	0.485	0.480	0.490	1,635,000	795,400	0.4865	4.800	4.800	4.850	4.800	4.900	163,500	4.8648	0.00%
2017-11-24	0	0.480	0.475	0.480	0.470	0.485	2,930,000	1,401,250	0.4782	4.800	4.750	4.800	4.700	4.850	293,000	4.7824	2.13%
2017-11-23	0	0.470	0.465	0.470	0.470	0.485	3,765,000	1,790,150	0.4755	4.700	4.650	4.700	4.700	4.850	376,500	4.7547	0.00%
2017-11-22	0	0.470	0.470	0.475	0.470	0.490	4,760,000	2,276,750	0.4783	4.700	4.700	4.750	4.700	4.900	476,000	4.7831	-2.08%
2017-11-21	0	0.480	0.475	0.480	0.470	0.500	7,265,000	3,513,700	0.4836	4.800	4.750	4.800	4.700	5.000	726,500	4.8365	2.13%
2017-11-20	0	0.470	0.465	0.470	0.465	0.485	6,095,000	2,887,800	0.4738	4.700	4.650	4.700	4.650	4.850	609,500	4.7380	-1.05%
2017-11-17	0	0.475	0.470	0.475	0.460	0.490	5,935,000	2,806,025	0.4728	4.750	4.700	4.750	4.600	4.900	593,500	4.7279	2.15%
2017-11-16	0	0.465	0.460	0.470	0.460	0.470	3,370,000	1,567,850	0.4652	4.650	4.600	4.700	4.600	4.700	337,000	4.6524	0.00%
2017-11-15	0	0.465	0.460	0.465	0.445	0.465	12,775,000	5,804,400	0.4544	4.650	4.600	4.650	4.450	4.650	1,277,500	4.5436	2.20%
2017-11-14	0	0.455	0.450	0.455	0.435	0.465	4,280,000	1,926,400	0.4501	4.550	4.500	4.550	4.350	4.650	428,000	4.5009	1.11%
2017-11-13	0	0.450	0.450	0.455	0.445	0.455	8,015,000	3,608,550	0.4502	4.500	4.500	4.550	4.450	4.550	801,500	4.5022	-2.17%
2017-11-10	0	0.460	0.460	0.465	0.450	0.465	3,115,000	1,427,400	0.4582	4.600	4.600	4.650	4.500	4.650	311,500	4.5823	-2.13%
2017-11-09	0	0.470	0.470	0.475	0.450	0.470	8,800,000	4,032,300	0.4582	4.700	4.700	4.750	4.500	4.700	880,000	4.5822	2.17%
2017-11-08	0	0.460	0.455	0.460	0.460	0.490	9,810,000	4,576,375	0.4665	4.600	4.550	4.600	4.600	4.900	981,000	4.6650	-3.16%
2017-11-07	0	0.475	0.470	0.475	0.460	0.475	2,505,000	1,173,000	0.4683	4.750	4.700	4.750	4.600	4.750	250,500	4.6826	1.06%
2017-11-06	0	0.470	0.470	0.475	0.465	0.490	3,555,000	1,685,550	0.4741	4.700	4.700	4.750	4.650	4.900	355,500	4.7414	-4.08%
2017-11-03	0	0.490	0.485	0.490	0.480	0.495	1,040,000	506,750	0.4873	4.900	4.850	4.900	4.800	4.950	104,000	4.8726	0.00%
2017-11-02	0	0.490	0.490	0.495	0.485	0.495	2,750,000	1,344,100	0.4888	4.900	4.900	4.950	4.850	4.950	275,000	4.8876	1.03%
2017-11-01	0	0.485	0.485	0.490	0.485	0.500	7,720,000	3,792,400	0.4912	4.850	4.850	4.900	4.850	5.000	772,000	4.9124	-6.73%
2017-10-31	0	0.520	0.510	0.520	0.455	0.520	12,860,000	6,143,025	0.4777	5.200	5.100	5.200	4.550	5.200	1,286,000	4.7768	10.64%
2017-10-30	0	0.470	0.465	0.470	0.445	0.470	3,695,000	1,684,250	0.4558	4.700	4.650	4.700	4.450	4.700	369,500	4.5582	2.17%
2017-10-27	0	0.460	0.450	0.460	0.445	0.460	3,065,000	1,387,425	0.4527	4.600	4.500	4.600	4.450	4.600	306,500	4.5267	0.00%
2017-10-26	0	0.460	0.450	0.460	0.450	0.460	7,670,000	3,465,725	0.4519	4.600	4.500	4.600	4.500	4.600	767,000	4.5185	0.00%
2017-10-25	0	0.460	0.450	0.460	0.455	0.465	5,170,000	2,364,525	0.4574	4.600	4.500	4.600	4.550	4.650	517,000	4.5735	-1.08%
2017-10-24	0	0.465	0.460	0.465	0.455	0.485	5,625,000	2,617,000	0.4652	4.650	4.600	4.650	4.550	4.850	562,500	4.6524	0.00%
2017-10-23	0	0.465	0.465	0.470	0.450	0.475	2,780,000	1,277,125	0.4594	4.650	4.650	4.700	4.500	4.750	278,000	4.5940	1.09%
2017-10-20	0	0.460	0.455	0.460	0.445	0.465	52,505,000	23,918,950	0.4556	4.600	4.550	4.600	4.450	4.650	5,250,500	4.5556	-1.08%
2017-10-19	0	0.465	0.455	0.465	0.445	0.470	4,885,000	2,220,100	0.4545	4.650	4.550	4.650	4.450	4.700	488,500	4.5447	1.09%
2017-10-18	0	0.460	0.450	0.460	0.445	0.480	13,145,000	6,019,650	0.4579	4.600	4.500	4.600	4.450	4.800	1,314,500	4.5794	-5.15%
2017-10-17	0	0.485	0.470	0.485	0.470	0.490	7,075,000	3,373,550	0.4768	4.850	4.700	4.850	4.700	4.900	707,500	4.7683	-2.02%
2017-10-16	0	0.495	0.490	0.495	0.475	0.500	10,770,000	5,262,000	0.4886	4.950	4.900	4.950	4.750	5.000	1,077,000	4.8858	-1.00%
2017-10-13	0	0.500	0.495	0.500	0.490	0.520	11,060,000	5,465,800	0.4942	5.000	4.950	5.000	4.900	5.200	1,106,000	4.9420	0.00%
2017-10-12	0	0.500	0.500	0.510	0.475	0.540	33,185,000	16,831,800	0.5072	5.000	5.000	5.100	4.750	5.400	3,318,500	5.0721	6.38%
2017-10-11	0	0.470	0.465	0.470	0.455	0.475	13,020,000	6,049,000	0.4646	4.700	4.650	4.700	4.550	4.750	1,302,000	4.6459	0.00%
2017-10-10	0	0.470	0.465	0.470	0.460	0.480	7,395,000	3,457,550	0.4676	4.700	4.650	4.700	4.600	4.800	739,500	4.6755	0.00%
2017-10-09	0	0.470	0.460	0.470	0.455	0.490	11,925,000	5,624,550	0.4717	4.700	4.600	4.700	4.550	4.900	1,192,500	4.7166	-2.08%
2017-10-06	0	0.480	0.475	0.480	0.455	0.500	37,485,000	17,392,475	0.4640	4.800	4.750	4.800	4.550	5.000	3,748,500	4.6398	-2.04%
2017-10-04	0	0.490	0.485	0.490	0.480	0.530	19,910,000	9,966,325	0.5006	4.900	4.850	4.900	4.800	5.300	1,991,000	5.0057	-3.92%
2017-10-03	0	0.510	0.500	0.510	0.510	0.580	72,675,000	39,540,625	0.5441	5.100	5.000	5.100	5.100	5.800	7,267,500	5.4407	0.00%
2017-09-29	0	0.510	0.500	0.510	0.435	0.520	120,501,000	57,855,245	0.4801	5.100	5.000	5.100	4.350	5.200	12,050,100	4.8012	18.60%
2017-09-28	0	0.430	0.410	0.430	0.400	0.455	66,845,000	28,243,300	0.4225	4.300	4.100	4.300	4.000	4.550	6,684,500	4.2252	7.50%
2017-09-27	0	0.400	0.395	0.400	0.350	0.415	44,340,000	16,746,650	0.3777	4.000	3.950	4.000	3.500	4.150	4,434,000	3.7769	11.11%
2017-09-26	0	0.360	0.355	0.360	0.350	0.360	8,665,000	3,093,375	0.3570	3.600	3.550	3.600	3.500	3.600	866,500	3.5700	0.00%
2017-09-25	0	0.360	0.345	0.360	0.335	0.360	16,330,000	5,683,150	0.3480	3.600	3.450	3.600	3.350	3.600	1,633,000	3.4802	1.41%
2017-09-22	0	0.355	0.350	0.355	0.340	0.355	14,505,000	5,062,425	0.3490	3.550	3.500	3.550	3.400	3.550	1,450,500	3.4901	0.00%
2017-09-21	0	0.355	0.350	0.355	0.345	0.360	7,925,000	2,775,200	0.3502	3.550	3.500	3.550	3.450	3.600	792,500	3.5018	0.00%
2017-09-20	0	0.355	0.355	0.360	0.350	0.370	17,110,000	6,069,350	0.3547	3.550	3.550	3.600	3.500	3.700	1,711,000	3.5473	-5.33%
2017-09-19	0	0.375	0.370	0.375	0.340	0.405	40,655,000	14,831,625	0.3648	3.750	3.700	3.750	3.400	4.050	4,065,500	3.6482	7.14%
2017-09-18	0	0.350	0.350	0.355	0.330	0.360	15,045,000	5,281,875	0.3511	3.500	3.500	3.550	3.300	3.600	1,504,500	3.5107	-1.41%
2017-09-15	0	0.355	0.355	0.360	0.350	0.370	19,090,000	6,764,850	0.3544	3.550	3.550	3.600	3.500	3.700	1,909,000	3.5437	-4.05%
2017-09-14	0	0.370	0.365	0.370	0.360	0.380	24,280,000	8,886,975	0.3660	3.700	3.650	3.700	3.600	3.800	2,428,000	3.6602	-1.33%
2017-09-13	0	0.375	0.365	0.375	0.355	0.380	32,605,000	11,927,325	0.3658	3.750	3.650	3.750	3.550	3.800	3,260,500	3.6581	1.35%
2017-09-12	0	0.370	0.360	0.375	0.345	0.395	75,960,000	27,777,550	0.3657	3.700	3.600	3.750	3.450	3.950	7,596,000	3.6569	-2.63%
2017-09-11	0	0.380	0.375	0.380	0.370	0.425	61,145,000	23,678,475	0.3873	3.800	3.750	3.800	3.700	4.250	6,114,500	3.8725	-8.43%
2017-09-08	0	0.415	0.415	0.420	0.355	0.465	344,735,000	145,729,100	0.4227	4.150	4.150	4.200	3.550	4.650	34,473,500	4.2273	13.70%
2017-09-07	0	0.365	0.360	0.365	0.230	0.930	794,480,000	279,939,725	0.3524	3.650	3.600	3.650	2.300	9.300	79,448,000	3.5236	-61.17%
2017-09-06	0	0.940	0.930	0.940	0.930	0.950	5,525,000	5,155,400	0.9331	9.400	9.300	9.400	9.300	9.500	552,500	9.3310	-1.05%
2017-09-05	0	0.950	0.940	0.950	0.930	0.950	3,640,000	3,422,400	0.9402	9.500	9.400	9.500	9.300	9.500	364,000	9.4022	0.00%
2017-09-04	0	0.950	0.950	0.960	0.910	0.980	14,080,000	13,294,750	0.9442	9.500	9.500	9.600	9.100	9.800	1,408,000	9.4423	-3.06%
2017-09-01	0	0.980	0.960	0.980	0.950	0.980	9,435,000	9,058,150	0.9601	9.800	9.600	9.800	9.500	9.800	943,500	9.6006	0.00%
2017-08-31	0	0.980	0.970	0.980	0.970	0.990	3,110,000	3,030,300	0.9744	9.800	9.700	9.800	9.700	9.900	311,000	9.7437	0.00%
2017-08-30	0	0.980	0.970	0.980	0.970	0.990	3,800,000	3,710,550	0.9765	9.800	9.700	9.800	9.700	9.900	380,000	9.7646	1.03%
2017-08-29	0	0.970	0.970	0.980	0.970	0.990	2,870,000	2,803,500	0.9768	9.700	9.700	9.800	9.700	9.900	287,000	9.7683	-2.02%
2017-08-28	0	0.990	0.980	0.990	0.960	0.990	6,065,000	5,921,500	0.9763	9.900	9.800	9.900	9.600	9.900	606,500	9.7634	0.00%
2017-08-25	0	0.990	0.970	0.990	0.980	1.020	3,020,000	2,995,150	0.9918	9.900	9.700	9.900	9.800	10.20	302,000	9.9177	0.00%
2017-08-24	0	0.990	0.980	0.990	0.970	1.000	3,295,000	3,236,800	0.9823	9.900	9.800	9.900	9.700	10.00	329,500	9.8234	1.02%
2017-08-22	0	0.980	0.960	0.980	0.970	0.990	4,335,000	4,244,500	0.9791	9.800	9.600	9.800	9.700	9.900	433,500	9.7912	0.00%
2017-08-21	0	0.980	0.970	0.980	0.960	0.980	4,865,000	4,698,250	0.9657	9.800	9.700	9.800	9.600	9.800	486,500	9.6572	0.00%
2017-08-18	0	0.980	0.970	0.980	0.970	1.010	9,645,000	9,449,300	0.9797	9.800	9.700	9.800	9.700	10.10	964,500	9.7971	-1.01%
2017-08-17	0	0.990	0.980	0.990	0.930	1.030	19,350,000	19,176,550	0.9910	9.900	9.800	9.900	9.300	10.30	1,935,000	9.9104	5.32%
2017-08-16	0	0.940	0.940	0.950	0.930	0.970	6,755,000	6,361,150	0.9417	9.400	9.400	9.500	9.300	9.700	675,500	9.4170	-2.08%
2017-08-15	0	0.960	0.950	0.960	0.940	0.980	11,260,000	10,680,000	0.9485	9.600	9.500	9.600	9.400	9.800	1,126,000	9.4849	-1.03%
2017-08-14	0	0.970	0.980	0.990	0.930	1.020	17,340,100	16,746,053	0.9657	9.700	9.800	9.900	9.300	10.20	1,734,010	9.6574	-3.00%
2017-08-11	0	1.000	0.980	1.000	0.940	1.030	16,540,000	16,116,350	0.9744	10.00	9.800	10.00	9.400	10.30	1,654,000	9.7439	-3.85%
2017-08-10	0	1.040	1.030	1.040	1.010	1.060	6,165,000	6,387,600	1.0361	10.40	10.30	10.40	10.10	10.60	616,500	10.361	-0.95%
2017-08-09	0	1.050	1.040	1.050	1.040	1.090	17,036,000	18,085,030	1.0616	10.50	10.40	10.50	10.40	10.90	1,703,600	10.616	-2.78%
2017-08-08	0	1.080	1.060	1.070	1.060	1.090	4,250,000	4,578,800	1.0774	10.80	10.60	10.70	10.60	10.90	425,000	10.774	-1.82%
2017-08-07	0	1.100	1.080	1.100	1.070	1.120	16,729,390	18,301,353	1.0940	11.00	10.80	11.00	10.70	11.20	1,672,939	10.940	-1.79%
2017-08-04	0	1.120	1.100	1.120	1.080	1.130	4,905,000	5,419,900	1.1050	11.20	11.00	11.20	10.80	11.30	490,500	11.050	-0.88%
2017-08-03	0	1.130	1.110	1.130	1.110	1.150	5,095,000	5,732,950	1.1252	11.30	11.10	11.30	11.10	11.50	509,500	11.252	-0.88%
2017-08-02	0	1.140	1.130	1.150	1.100	1.150	1,830,000	2,056,050	1.1235	11.40	11.30	11.50	11.00	11.50	183,000	11.235	0.00%
2017-08-01	0	1.140	1.130	1.140	1.110	1.150	6,620,000	7,429,250	1.1222	11.40	11.30	11.40	11.10	11.50	662,000	11.222	0.00%
2017-07-31	0	1.140	1.140	1.150	1.130	1.150	7,685,000	8,772,600	1.1415	11.40	11.40	11.50	11.30	11.50	768,500	11.415	-0.87%
2017-07-28	0	1.150	1.140	1.150	1.150	1.160	3,170,000	3,625,650	1.1437	11.50	11.40	11.50	11.50	11.60	317,000	11.437	0.00%
2017-07-27	0	1.150	1.140	1.150	1.150	1.190	5,880,000	6,796,400	1.1559	11.50	11.40	11.50	11.50	11.90	588,000	11.559	0.00%
2017-07-26	0	1.150	1.140	1.150	1.080	1.160	6,310,000	7,076,600	1.1215	11.50	11.40	11.50	10.80	11.60	631,000	11.215	4.55%
2017-07-25	0	1.100	1.090	1.100	1.100	1.170	13,510,000	15,275,900	1.1307	11.00	10.90	11.00	11.00	11.70	1,351,000	11.307	-5.98%
2017-07-24	0	1.170	1.160	1.170	1.090	1.180	5,660,000	6,559,150	1.1589	11.70	11.60	11.70	10.90	11.80	566,000	11.589	0.00%
2017-07-21	0	1.170	1.160	1.170	1.150	1.180	9,635,000	11,226,550	1.1652	11.70	11.60	11.70	11.50	11.80	963,500	11.652	-0.85%
2017-07-20	0	1.180	1.170	1.180	1.170	1.190	4,645,000	5,460,300	1.1755	11.80	11.70	11.80	11.70	11.90	464,500	11.755	-0.84%
2017-07-19	0	1.190	1.190	1.200	1.180	1.200	8,455,000	10,038,950	1.1873	11.90	11.90	12.00	11.80	12.00	845,500	11.873	-0.83%
2017-07-18	0	1.200	1.190	1.200	1.190	1.210	3,735,000	4,448,300	1.1910	12.00	11.90	12.00	11.90	12.10	373,500	11.910	-0.83%
2017-07-17	0	1.210	1.190	1.210	1.190	1.210	3,400,000	4,068,550	1.1966	12.10	11.90	12.10	11.90	12.10	340,000	11.966	0.83%
2017-07-14	0	1.200	1.190	1.210	1.190	1.210	3,650,000	4,354,100	1.1929	12.00	11.90	12.10	11.90	12.10	365,000	11.929	-0.83%
2017-07-13	0	1.210	1.200	1.210	1.190	1.210	4,795,000	5,749,200	1.1990	12.10	12.00	12.10	11.90	12.10	479,500	11.990	0.83%
2017-07-12	0	1.200	1.190	1.200	1.190	1.210	5,800,000	6,928,950	1.1946	12.00	11.90	12.00	11.90	12.10	580,000	11.946	0.00%
2017-07-11	0	1.200	1.200	1.210	1.190	1.220	3,730,000	4,476,800	1.2002	12.00	12.00	12.10	11.90	12.20	373,000	12.002	0.00%
2017-07-10	0	1.200	1.190	1.200	1.180	1.200	6,850,000	8,160,550	1.1913	12.00	11.90	12.00	11.80	12.00	685,000	11.913	1.69%
2017-07-07	0	1.180	1.170	1.180	1.160	1.200	7,445,000	8,755,700	1.1761	11.80	11.70	11.80	11.60	12.00	744,500	11.761	-2.48%
2017-07-06	0	1.210	1.200	1.210	1.180	1.240	6,580,000	7,911,050	1.2023	12.10	12.00	12.10	11.80	12.40	658,000	12.023	-0.82%
2017-07-05	0	1.220	1.210	1.220	1.190	1.220	6,995,000	8,455,150	1.2087	12.20	12.10	12.20	11.90	12.20	699,500	12.087	1.67%
2017-07-04	0	1.200	1.190	1.200	1.130	1.210	9,895,000	11,548,850	1.1671	12.00	11.90	12.00	11.30	12.10	989,500	11.671	1.69%
2017-07-03	0	1.180	1.170	1.200	1.150	1.230	7,015,000	8,470,500	1.2075	11.80	11.70	12.00	11.50	12.30	701,500	12.075	-4.07%
2017-06-30	0	1.230	1.230	1.240	1.190	1.260	13,865,000	17,037,700	1.2288	12.30	12.30	12.40	11.90	12.60	1,386,500	12.288	4.24%
2017-06-29	0	1.180	1.170	1.190	1.090	1.250	21,875,000	25,371,050	1.1598	11.80	11.70	11.90	10.90	12.50	2,187,500	11.598	8.26%
2017-06-28	0	1.090	1.080	1.100	0.850	1.160	42,965,090	44,330,591	1.0318	10.90	10.80	11.00	8.500	11.60	4,296,509	10.318	-6.03%
2017-06-27	0	1.160	1.150	1.160	1.140	1.260	28,150,000	33,134,550	1.1771	11.60	11.50	11.60	11.40	12.60	2,815,000	11.771	-7.94%
2017-06-26	0	1.260	1.240	1.260	1.230	1.280	31,030,000	38,665,450	1.2461	12.60	12.40	12.60	12.30	12.80	3,103,000	12.461	-0.79%
2017-06-23	0	1.270	1.260	1.280	1.250	1.280	19,840,000	24,972,550	1.2587	12.70	12.60	12.80	12.50	12.80	1,984,000	12.587	-0.78%
2017-06-22	0	1.280	1.270	1.280	1.240	1.310	7,817,000	9,919,858	1.2690	12.80	12.70	12.80	12.40	13.10	781,700	12.690	-1.54%
2017-06-21	0	1.300	1.280	1.300	1.280	1.300	1,900,000	2,450,050	1.2895	13.00	12.80	13.00	12.80	13.00	190,000	12.895	0.00%
2017-06-20	0	1.300	1.280	1.300	1.280	1.310	5,375,000	6,946,250	1.2923	13.00	12.80	13.00	12.80	13.10	537,500	12.923	0.00%
2017-06-19	0	1.300	1.300	1.310	1.300	1.350	5,870,000	7,693,800	1.3107	13.00	13.00	13.10	13.00	13.50	587,000	13.107	-1.52%
2017-06-16	0	1.320	1.310	1.320	1.290	1.320	5,795,000	7,548,200	1.3025	13.20	13.10	13.20	12.90	13.20	579,500	13.025	1.54%
2017-06-15	0	1.300	1.300	1.320	1.280	1.320	4,060,000	5,305,800	1.3068	13.00	13.00	13.20	12.80	13.20	406,000	13.068	1.56%
2017-06-14	0	1.280	1.270	1.280	1.270	1.310	16,275,000	20,893,850	1.2838	12.80	12.70	12.80	12.70	13.10	1,627,500	12.838	-0.78%
2017-06-13	0	1.290	1.280	1.290	1.290	1.340	19,315,000	25,463,350	1.3183	12.90	12.80	12.90	12.90	13.40	1,931,500	13.183	-3.73%
2017-06-12	0	1.340	1.340	1.360	1.250	1.380	21,860,000	28,745,050	1.3150	13.40	13.40	13.60	12.50	13.80	2,186,000	13.150	-2.90%
2017-06-09	0	1.380	1.370	1.390	1.340	1.410	25,430,000	35,055,100	1.3785	13.80	13.70	13.90	13.40	14.10	2,543,000	13.785	-2.82%
2017-06-08	0	1.420	1.410	1.420	1.400	1.430	11,470,000	16,187,350	1.4113	14.20	14.10	14.20	14.00	14.30	1,147,000	14.113	-0.70%
2017-06-07	0	1.430	1.420	1.430	1.410	1.430	6,135,000	8,750,550	1.4263	14.30	14.20	14.30	14.10	14.30	613,500	14.263	0.00%
2017-06-06	0	1.430	1.420	1.430	1.410	1.450	12,190,000	17,401,450	1.4275	14.30	14.20	14.30	14.10	14.50	1,219,000	14.275	-0.69%
2017-06-05	0	1.440	1.430	1.440	1.420	1.470	16,435,000	23,693,450	1.4416	14.40	14.30	14.40	14.20	14.70	1,643,500	14.416	-0.69%
2017-06-02	0	1.450	1.430	1.450	1.430	1.470	8,175,000	11,815,500	1.4453	14.50	14.30	14.50	14.30	14.70	817,500	14.453	0.69%
2017-06-01	0	1.440	1.430	1.440	1.420	1.480	9,455,000	13,558,257	1.4340	14.40	14.30	14.40	14.20	14.80	945,500	14.340	0.00%
2017-05-31	0	1.440	1.490	1.500	1.400	1.500	22,500,000	32,135,500	1.4282	14.40	14.90	15.00	14.00	15.00	2,250,000	14.282	1.41%
2017-05-29	0	1.420	1.410	1.420	1.400	1.440	10,010,000	14,174,500	1.4160	14.20	14.10	14.20	14.00	14.40	1,001,000	14.160	0.00%
2017-05-26	0	1.420	1.410	1.420	1.400	1.450	14,540,000	20,625,500	1.4185	14.20	14.10	14.20	14.00	14.50	1,454,000	14.185	-0.70%
2017-05-25	0	1.430	1.420	1.430	1.410	1.460	28,840,000	41,276,300	1.4312	14.30	14.20	14.30	14.10	14.60	2,884,000	14.312	0.70%
2017-05-24	0	1.420	1.410	1.420	1.410	1.440	13,280,000	18,852,250	1.4196	14.20	14.10	14.20	14.10	14.40	1,328,000	14.196	-1.39%
2017-05-23	0	1.440	1.430	1.440	1.420	1.440	17,820,000	25,425,950	1.4268	14.40	14.30	14.40	14.20	14.40	1,782,000	14.268	0.00%
2017-05-22	0	1.440	1.420	1.440	1.410	1.450	19,515,000	27,896,850	1.4295	14.40	14.20	14.40	14.10	14.50	1,951,500	14.295	0.70%
2017-05-19	0	1.430	1.410	1.430	1.410	1.440	10,420,000	14,800,200	1.4204	14.30	14.10	14.30	14.10	14.40	1,042,000	14.204	0.00%
2017-05-18	0	1.430	1.410	1.430	1.410	1.460	21,745,000	30,946,100	1.4231	14.30	14.10	14.30	14.10	14.60	2,174,500	14.231	0.00%
2017-05-17	0	1.430	1.410	1.430	1.410	1.500	39,892,000	58,450,030	1.4652	14.30	14.10	14.30	14.10	15.00	3,989,200	14.652	-2.72%
2017-05-16	0	1.470	1.470	1.480	1.400	1.480	48,300,000	69,644,400	1.4419	14.70	14.70	14.80	14.00	14.80	4,830,000	14.419	2.08%
2017-05-15	0	1.440	1.430	1.440	1.270	1.450	51,933,000	71,286,630	1.3727	14.40	14.30	14.40	12.70	14.50	5,193,300	13.727	13.39%
2017-05-12	0	1.270	1.250	1.270	1.250	1.270	15,120,000	19,042,400	1.2594	12.70	12.50	12.70	12.50	12.70	1,512,000	12.594	0.00%
2017-05-11	0	1.270	1.260	1.270	1.250	1.280	9,335,000	11,807,400	1.2649	12.70	12.60	12.70	12.50	12.80	933,500	12.649	0.00%
2017-05-10	0	1.270	1.260	1.270	1.200	1.280	18,410,000	22,976,250	1.2480	12.70	12.60	12.70	12.00	12.80	1,841,000	12.480	-0.78%
2017-05-09	0	1.280	1.270	1.280	1.260	1.290	13,620,000	17,341,850	1.2733	12.80	12.70	12.80	12.60	12.90	1,362,000	12.733	0.00%
2017-05-08	0	1.280	1.260	1.280	1.250	1.280	9,775,000	12,293,250	1.2576	12.80	12.60	12.80	12.50	12.80	977,500	12.576	2.40%
2017-05-05	0	1.250	1.240	1.260	1.240	1.270	16,270,000	20,392,500	1.2534	12.50	12.40	12.60	12.40	12.70	1,627,000	12.534	-2.34%
2017-05-04	0	1.280	1.250	1.280	1.240	1.290	10,740,000	13,509,600	1.2579	12.80	12.50	12.80	12.40	12.90	1,074,000	12.579	0.00%
2017-05-02	0	1.280	1.250	1.280	1.240	1.300	14,805,000	18,670,700	1.2611	12.80	12.50	12.80	12.40	13.00	1,480,500	12.611	-1.54%
2017-04-28	0	1.300	1.280	1.300	1.240	1.310	37,108,000	47,128,970	1.2700	13.00	12.80	13.00	12.40	13.10	3,710,800	12.700	0.00%
2017-04-27	0	1.300	1.280	1.300	1.270	1.340	31,950,000	41,191,500	1.2892	13.00	12.80	13.00	12.70	13.40	3,195,000	12.892	1.56%
2017-04-26	0	1.280	1.270	1.280	1.240	1.280	34,105,000	42,770,050	1.2541	12.80	12.70	12.80	12.40	12.80	3,410,500	12.541	1.59%
2017-04-25	0	1.260	1.250	1.260	1.220	1.270	27,660,000	34,718,700	1.2552	12.60	12.50	12.60	12.20	12.70	2,766,000	12.552	-0.79%
2017-04-24	0	1.270	1.260	1.270	1.240	1.290	28,593,000	36,030,000	1.2601	12.70	12.60	12.70	12.40	12.90	2,859,300	12.601	0.79%
2017-04-21	0	1.260	1.250	1.260	1.190	1.260	20,515,000	25,013,900	1.2193	12.60	12.50	12.60	11.90	12.60	2,051,500	12.193	5.88%
2017-04-20	0	1.190	1.180	1.190	1.130	1.220	49,295,000	58,131,650	1.1793	11.90	11.80	11.90	11.30	12.20	4,929,500	11.793	3.48%
2017-04-19	0	1.150	1.140	1.150	1.050	1.170	32,565,000	36,917,000	1.1336	11.50	11.40	11.50	10.50	11.70	3,256,500	11.336	9.52%
2017-04-18	0	1.050	1.050	1.060	1.050	1.090	11,625,000	12,479,450	1.0735	10.50	10.50	10.60	10.50	10.90	1,162,500	10.735	-0.94%
2017-04-13	0	1.060	1.060	1.080	1.050	1.080	6,305,000	6,741,650	1.0693	10.60	10.60	10.80	10.50	10.80	630,500	10.693	-1.85%
2017-04-12	0	1.080	1.080	1.090	1.030	1.100	14,200,000	15,244,550	1.0736	10.80	10.80	10.90	10.30	11.00	1,420,000	10.736	2.86%
2017-04-11	0	1.050	1.050	1.060	1.010	1.100	16,160,000	16,999,400	1.0519	10.50	10.50	10.60	10.10	11.00	1,616,000	10.519	2.94%
2017-04-10	0	1.020	1.020	1.030	1.010	1.040	15,120,000	15,538,050	1.0276	10.20	10.20	10.30	10.10	10.40	1,512,000	10.276	2.00%
2017-04-07	0	1.000	1.000	1.010	0.980	1.060	39,155,000	39,277,300	1.0031	10.00	10.00	10.10	9.800	10.60	3,915,500	10.031	-1.96%
2017-04-06	0	1.020	1.020	1.030	1.020	1.050	10,805,000	11,162,550	1.0331	10.20	10.20	10.30	10.20	10.50	1,080,500	10.331	-1.92%
2017-04-05	0	1.040	1.040	1.060	1.020	1.060	14,360,000	15,041,300	1.0474	10.40	10.40	10.60	10.20	10.60	1,436,000	10.474	-0.95%
2017-04-03	0	1.050	1.050	1.060	1.030	1.100	15,915,000	16,939,400	1.0644	10.50	10.50	10.60	10.30	11.00	1,591,500	10.644	-4.55%
2017-03-31	0	1.100	1.090	1.100	1.030	1.120	36,370,000	39,636,700	1.0898	11.00	10.90	11.00	10.30	11.20	3,637,000	10.898	0.92%
2017-03-30	0	1.090	1.080	1.090	1.060	1.110	16,955,000	18,478,700	1.0899	10.90	10.80	10.90	10.60	11.10	1,695,500	10.899	1.87%
2017-03-29	0	1.070	1.060	1.070	1.040	1.090	34,100,000	36,444,800	1.0688	10.70	10.60	10.70	10.40	10.90	3,410,000	10.688	1.90%
2017-03-28	0	1.050	1.050	1.060	1.010	1.060	39,755,000	41,261,600	1.0379	10.50	10.50	10.60	10.10	10.60	3,975,500	10.379	3.96%
2017-03-27	0	1.010	1.000	1.010	0.950	1.030	32,836,270	32,825,031	0.9997	10.10	10.00	10.10	9.500	10.30	3,283,627	9.9966	6.32%
2017-03-24	0	0.950	0.940	0.950	0.940	0.970	8,215,000	7,808,400	0.9505	9.500	9.400	9.500	9.400	9.700	821,500	9.5051	-1.04%
2017-03-23	0	0.960	0.960	0.970	0.930	0.980	19,825,000	18,864,700	0.9516	9.600	9.600	9.700	9.300	9.800	1,982,500	9.5156	-2.04%
2017-03-22	0	0.980	0.970	0.980	0.910	1.000	44,751,766	43,418,328	0.9702	9.800	9.700	9.800	9.100	10.00	4,475,177	9.7020	6.52%
2017-03-21	0	0.920	0.910	0.920	0.820	0.930	30,136,200	26,445,708	0.8775	9.200	9.100	9.200	8.200	9.300	3,013,620	8.7754	9.52%
2017-03-20	0	0.840	0.820	0.840	0.820	0.840	7,995,000	6,631,300	0.8294	8.400	8.200	8.400	8.200	8.400	799,500	8.2943	1.20%
2017-03-17	0	0.830	0.820	0.830	0.820	0.840	6,430,000	5,302,850	0.8247	8.300	8.200	8.300	8.200	8.400	643,000	8.2470	-1.19%
2017-03-16	0	0.840	0.830	0.840	0.820	0.850	8,885,000	7,358,850	0.8282	8.400	8.300	8.400	8.200	8.500	888,500	8.2823	2.44%
2017-03-15	0	0.820	0.810	0.820	0.800	0.830	5,300,000	4,294,800	0.8103	8.200	8.100	8.200	8.000	8.300	530,000	8.1034	1.23%
2017-03-14	0	0.810	0.800	0.810	0.800	0.830	19,960,000	16,162,050	0.8097	8.100	8.000	8.100	8.000	8.300	1,996,000	8.0972	1.25%
2017-03-13	0	0.800	0.790	0.800	0.770	0.800	7,955,000	6,220,250	0.7819	8.000	7.900	8.000	7.700	8.000	795,500	7.8193	2.56%
2017-03-10	0	0.780	0.770	0.780	0.770	0.790	16,140,000	12,507,800	0.7750	7.800	7.700	7.800	7.700	7.900	1,614,000	7.7496	1.30%
2017-03-09	0	0.770	0.770	0.780	0.770	0.790	3,785,000	2,938,150	0.7763	7.700	7.700	7.800	7.700	7.900	378,500	7.7626	-2.53%
2017-03-08	0	0.790	0.780	0.790	0.770	0.790	15,670,000	12,094,800	0.7718	7.900	7.800	7.900	7.700	7.900	1,567,000	7.7184	2.60%
2017-03-07	0	0.770	0.760	0.770	0.760	0.780	6,645,000	5,078,950	0.7643	7.700	7.600	7.700	7.600	7.800	664,500	7.6433	-1.28%
2017-03-06	0	0.780	0.760	0.780	0.760	0.780	1,915,000	1,474,100	0.7698	7.800	7.600	7.800	7.600	7.800	191,500	7.6977	1.30%
2017-03-03	0	0.770	0.770	0.780	0.760	0.790	3,760,000	2,902,550	0.7720	7.700	7.700	7.800	7.600	7.900	376,000	7.7195	-2.53%
2017-03-02	0	0.790	0.780	0.790	0.770	0.800	4,880,000	3,818,700	0.7825	7.900	7.800	7.900	7.700	8.000	488,000	7.8252	0.00%
2017-03-01	0	0.790	0.780	0.800	0.780	0.790	2,735,000	2,156,250	0.7884	7.900	7.800	8.000	7.800	7.900	273,500	7.8839	0.00%
2017-02-28	0	0.790	0.780	0.800	0.780	0.800	4,350,000	3,450,200	0.7931	7.900	7.800	8.000	7.800	8.000	435,000	7.9315	0.00%
2017-02-27	0	0.790	0.790	0.800	0.790	0.810	11,990,000	9,589,150	0.7998	7.900	7.900	8.000	7.900	8.100	1,199,000	7.9976	-1.25%
2017-02-24	0	0.800	0.790	0.800	0.800	0.810	6,210,000	4,972,050	0.8007	8.000	7.900	8.000	8.000	8.100	621,000	8.0065	0.00%
2017-02-23	0	0.800	0.790	0.800	0.800	0.810	4,965,000	3,983,750	0.8024	8.000	7.900	8.000	8.000	8.100	496,500	8.0237	-1.23%
2017-02-22	0	0.810	0.790	0.810	0.800	0.830	13,770,000	11,098,600	0.8060	8.100	7.900	8.100	8.000	8.300	1,377,000	8.0600	1.25%
2017-02-21	0	0.800	0.790	0.800	0.760	0.870	12,900,000	10,317,200	0.7998	8.000	7.900	8.000	7.600	8.700	1,290,000	7.9978	5.26%
2017-02-20	0	0.760	0.750	0.770	0.750	0.770	5,605,000	4,261,100	0.7602	7.600	7.500	7.700	7.500	7.700	560,500	7.6023	-1.30%
2017-02-17	0	0.770	0.760	0.770	0.760	0.770	4,055,000	3,093,400	0.7629	7.700	7.600	7.700	7.600	7.700	405,500	7.6286	0.00%
2017-02-16	0	0.770	0.760	0.770	0.750	0.770	6,265,000	4,794,200	0.7652	7.700	7.600	7.700	7.500	7.700	626,500	7.6524	0.00%
2017-02-15	0	0.770	0.750	0.770	0.750	0.770	5,545,000	4,207,600	0.7588	7.700	7.500	7.700	7.500	7.700	554,500	7.5881	1.32%
2017-02-14	0	0.760	0.760	0.770	0.760	0.780	4,920,000	3,779,450	0.7682	7.600	7.600	7.700	7.600	7.800	492,000	7.6818	0.00%
2017-02-13	0	0.760	0.760	0.770	0.750	0.770	6,140,000	4,696,550	0.7649	7.600	7.600	7.700	7.500	7.700	614,000	7.6491	0.00%
2017-02-10	0	0.760	0.760	0.770	0.760	0.780	5,840,000	4,484,400	0.7679	7.600	7.600	7.700	7.600	7.800	584,000	7.6788	-1.30%
2017-02-09	0	0.770	0.760	0.770	0.760	0.790	10,095,000	7,756,700	0.7684	7.700	7.600	7.700	7.600	7.900	1,009,500	7.6837	0.00%
2017-02-08	0	0.770	0.770	0.780	0.760	0.780	3,720,000	2,863,350	0.7697	7.700	7.700	7.800	7.600	7.800	372,000	7.6972	0.00%
2017-02-07	0	0.770	0.770	0.780	0.750	0.780	4,280,000	3,268,200	0.7636	7.700	7.700	7.800	7.500	7.800	428,000	7.6360	0.00%
2017-02-06	0	0.770	0.760	0.770	0.760	0.780	5,315,000	4,080,000	0.7676	7.700	7.600	7.700	7.600	7.800	531,500	7.6764	-1.28%
2017-02-03	0	0.780	0.770	0.780	0.770	0.790	3,770,000	2,938,600	0.7795	7.800	7.700	7.800	7.700	7.900	377,000	7.7947	-1.27%
2017-02-02	0	0.790	0.770	0.790	0.770	0.790	3,925,000	3,061,500	0.7800	7.900	7.700	7.900	7.700	7.900	392,500	7.8000	1.28%
2017-02-01	0	0.780	0.770	0.780	0.770	0.790	3,710,200	2,891,906	0.7794	7.800	7.700	7.800	7.700	7.900	371,020	7.7945	-1.27%
2017-01-27	0	0.790	0.770	0.790	0.770	0.790	3,815,000	2,952,350	0.7739	7.900	7.700	7.900	7.700	7.900	381,500	7.7388	1.28%
2017-01-26	0	0.780	0.760	0.780	0.770	0.780	2,260,000	1,741,050	0.7704	7.800	7.600	7.800	7.700	7.800	226,000	7.7038	1.30%
2017-01-25	0	0.770	0.760	0.780	0.750	0.780	5,685,000	4,358,150	0.7666	7.700	7.600	7.800	7.500	7.800	568,500	7.6661	-2.53%
2017-01-24	0	0.790	0.770	0.790	0.770	0.790	3,805,000	2,944,450	0.7738	7.900	7.700	7.900	7.700	7.900	380,500	7.7384	2.60%
2017-01-23	0	0.770	0.760	0.770	0.770	0.780	3,440,000	2,654,700	0.7717	7.700	7.600	7.700	7.700	7.800	344,000	7.7172	-2.53%
2017-01-20	0	0.790	0.780	0.790	0.770	0.790	3,795,000	2,963,050	0.7808	7.900	7.800	7.900	7.700	7.900	379,500	7.8078	0.00%
2017-01-19	0	0.790	0.780	0.790	0.770	0.800	3,930,000	3,077,950	0.7832	7.900	7.800	7.900	7.700	8.000	393,000	7.8319	0.00%
2017-01-18	0	0.790	0.790	0.800	0.770	0.810	4,885,000	3,871,250	0.7925	7.900	7.900	8.000	7.700	8.100	488,500	7.9248	0.00%
2017-01-17	0	0.790	0.780	0.790	0.780	0.800	3,970,000	3,115,450	0.7847	7.900	7.800	7.900	7.800	8.000	397,000	7.8475	-1.25%
2017-01-16	0	0.800	0.790	0.800	0.780	0.800	4,225,000	3,334,650	0.7893	8.000	7.900	8.000	7.800	8.000	422,500	7.8927	1.27%
2017-01-13	0	0.790	0.780	0.800	0.780	0.800	3,225,000	2,558,950	0.7935	7.900	7.800	8.000	7.800	8.000	322,500	7.9347	1.28%
2017-01-12	0	0.780	0.780	0.790	0.780	0.800	4,940,000	3,887,650	0.7870	7.800	7.800	7.900	7.800	8.000	494,000	7.8697	-2.50%
2017-01-11	0	0.800	0.790	0.800	0.790	0.800	2,935,000	2,331,400	0.7943	8.000	7.900	8.000	7.900	8.000	293,500	7.9434	0.00%
2017-01-10	0	0.800	0.790	0.800	0.780	0.810	7,440,000	5,939,650	0.7983	8.000	7.900	8.000	7.800	8.100	744,000	7.9834	0.00%
2017-01-09	0	0.800	0.790	0.800	0.780	0.810	13,550,000	10,875,800	0.8026	8.000	7.900	8.000	7.800	8.100	1,355,000	8.0264	0.00%
2017-01-06	0	0.800	0.790	0.800	0.790	0.800	5,304,090	4,217,558	0.7952	8.000	7.900	8.000	7.900	8.000	530,409	7.9515	0.00%
2017-01-05	0	0.800	0.780	0.800	0.790	0.800	4,695,000	3,710,300	0.7903	8.000	7.800	8.000	7.900	8.000	469,500	7.9027	0.00%
2017-01-04	0	0.800	0.790	0.800	0.790	0.800	1,090,000	866,150	0.7946	8.000	7.900	8.000	7.900	8.000	109,000	7.9463	0.00%
2017-01-03	0	0.800	0.790	0.800	0.790	0.820	1,185,000	946,850	0.7990	8.000	7.900	8.000	7.900	8.200	118,500	7.9903	0.00%
2016-12-30	0	0.800	0.790	0.800	0.780	0.800	3,770,000	2,984,550	0.7917	8.000	7.900	8.000	7.800	8.000	377,000	7.9166	0.00%
2016-12-29	0	0.800	0.790	0.800	0.770	0.820	11,390,000	9,149,350	0.8033	8.000	7.900	8.000	7.700	8.200	1,139,000	8.0328	1.27%
2016-12-28	0	0.790	0.780	0.790	0.740	0.820	24,200,000	18,746,250	0.7746	7.900	7.800	7.900	7.400	8.200	2,420,000	7.7464	6.76%
2016-12-23	0	0.740	0.730	0.740	0.730	0.750	3,635,000	2,692,450	0.7407	7.400	7.300	7.400	7.300	7.500	363,500	7.4070	0.00%
2016-12-22	0	0.740	0.720	0.740	0.730	0.740	4,005,000	2,948,550	0.7362	7.400	7.200	7.400	7.300	7.400	400,500	7.3622	0.00%
2016-12-21	0	0.740	0.730	0.740	0.730	0.750	3,080,000	2,277,950	0.7396	7.400	7.300	7.400	7.300	7.500	308,000	7.3959	0.00%
2016-12-20	0	0.740	0.730	0.740	0.710	0.740	6,665,000	4,853,150	0.7282	7.400	7.300	7.400	7.100	7.400	666,500	7.2815	1.37%
2016-12-19	0	0.730	0.720	0.730	0.720	0.740	4,045,000	2,931,000	0.7246	7.300	7.200	7.300	7.200	7.400	404,500	7.2460	-1.35%
2016-12-16	0	0.740	0.730	0.740	0.730	0.750	1,075,000	791,850	0.7366	7.400	7.300	7.400	7.300	7.500	107,500	7.3660	1.37%
2016-12-15	0	0.730	0.720	0.730	0.720	0.740	1,025,000	748,650	0.7304	7.300	7.200	7.300	7.200	7.400	102,500	7.3039	-1.35%
2016-12-14	0	0.740	0.730	0.740	0.720	0.740	4,270,000	3,109,250	0.7282	7.400	7.300	7.400	7.200	7.400	427,000	7.2816	0.00%
2016-12-13	0	0.740	0.730	0.740	0.720	0.750	955,000	697,500	0.7304	7.400	7.300	7.400	7.200	7.500	95,500	7.3037	0.00%
2016-12-12	0	0.740	0.730	0.740	0.720	0.750	3,680,000	2,729,150	0.7416	7.400	7.300	7.400	7.200	7.500	368,000	7.4162	0.00%
2016-12-09	0	0.740	0.730	0.740	0.730	0.750	5,155,000	3,799,800	0.7371	7.400	7.300	7.400	7.300	7.500	515,500	7.3711	1.37%
2016-12-08	0	0.730	0.730	0.740	0.720	0.740	3,980,000	2,897,250	0.7280	7.300	7.300	7.400	7.200	7.400	398,000	7.2795	-1.35%
2016-12-07	0	0.740	0.730	0.740	0.720	0.750	5,920,000	4,354,600	0.7356	7.400	7.300	7.400	7.200	7.500	592,000	7.3557	-1.33%
2016-12-06	0	0.750	0.740	0.750	0.740	0.760	6,868,000	5,119,330	0.7454	7.500	7.400	7.500	7.400	7.600	686,800	7.4539	1.35%
2016-12-05	0	0.740	0.730	0.740	0.730	0.750	2,530,000	1,851,050	0.7316	7.400	7.300	7.400	7.300	7.500	253,000	7.3164	0.00%
2016-12-02	0	0.740	0.730	0.740	0.720	0.740	7,675,000	5,675,900	0.7395	7.400	7.300	7.400	7.200	7.400	767,500	7.3953	0.00%
2016-12-01	0	0.740	0.730	0.740	0.710	0.760	13,165,000	9,523,700	0.7234	7.400	7.300	7.400	7.100	7.600	1,316,500	7.2341	4.23%
2016-11-30	0	0.710	0.700	0.710	0.690	0.710	3,865,000	2,712,850	0.7019	7.100	7.000	7.100	6.900	7.100	386,500	7.0190	0.00%
2016-11-29	0	0.710	0.700	0.710	0.700	0.710	3,670,000	2,585,850	0.7046	7.100	7.000	7.100	7.000	7.100	367,000	7.0459	0.00%
2016-11-28	0	0.710	0.700	0.710	0.670	0.710	7,530,000	5,204,650	0.6912	7.100	7.000	7.100	6.700	7.100	753,000	6.9119	0.00%
2016-11-25	0	0.710	0.700	0.710	0.700	0.740	3,700,000	2,608,900	0.7051	7.100	7.000	7.100	7.000	7.400	370,000	7.0511	0.00%
2016-11-24	0	0.710	0.700	0.710	0.690	0.710	3,835,000	2,681,350	0.6992	7.100	7.000	7.100	6.900	7.100	383,500	6.9918	0.00%
2016-11-23	0	0.710	0.700	0.710	0.690	0.710	3,735,000	2,612,350	0.6994	7.100	7.000	7.100	6.900	7.100	373,500	6.9942	1.43%
2016-11-22	0	0.700	0.690	0.700	0.690	0.710	3,720,000	2,592,100	0.6968	7.000	6.900	7.000	6.900	7.100	372,000	6.9680	1.45%
2016-11-21	0	0.690	0.680	0.690	0.680	0.710	3,275,000	2,267,700	0.6924	6.900	6.800	6.900	6.800	7.100	327,500	6.9243	-2.82%
2016-11-18	0	0.710	0.700	0.710	0.700	0.710	2,730,000	1,928,300	0.7063	7.100	7.000	7.100	7.000	7.100	273,000	7.0634	-1.39%
2016-11-17	0	0.720	0.710	0.720	0.690	0.720	5,795,000	4,072,050	0.7027	7.200	7.100	7.200	6.900	7.200	579,500	7.0268	2.86%
2016-11-16	0	0.700	0.690	0.700	0.690	0.710	9,520,000	6,642,950	0.6978	7.000	6.900	7.000	6.900	7.100	952,000	6.9779	0.00%
2016-11-15	0	0.700	0.700	0.710	0.690	0.710	3,115,000	2,175,900	0.6985	7.000	7.000	7.100	6.900	7.100	311,500	6.9852	-2.78%
2016-11-14	0	0.720	0.710	0.720	0.700	0.730	3,695,000	2,617,450	0.7084	7.200	7.100	7.200	7.000	7.300	369,500	7.0838	-1.37%
2016-11-11	0	0.730	0.730	0.740	0.730	0.750	10,480,000	7,673,900	0.7322	7.300	7.300	7.400	7.300	7.500	1,048,000	7.3224	-2.67%
2016-11-10	0	0.750	0.740	0.750	0.720	0.750	3,800,000	2,797,350	0.7361	7.500	7.400	7.500	7.200	7.500	380,000	7.3614	5.63%
2016-11-09	0	0.710	0.710	0.720	0.690	0.720	5,525,000	3,878,050	0.7019	7.100	7.100	7.200	6.900	7.200	552,500	7.0191	0.00%
2016-11-08	0	0.710	0.700	0.710	0.700	0.740	18,660,000	13,289,700	0.7122	7.100	7.000	7.100	7.000	7.400	1,866,000	7.1220	-4.05%
2016-11-07	0	0.740	0.730	0.740	0.720	0.750	7,095,000	5,203,100	0.7333	7.400	7.300	7.400	7.200	7.500	709,500	7.3335	1.37%
2016-11-04	0	0.730	0.720	0.730	0.690	0.740	21,420,000	15,428,000	0.7203	7.300	7.200	7.300	6.900	7.400	2,142,000	7.2026	2.82%
2016-11-03	0	0.710	0.700	0.710	0.690	0.720	14,940,000	10,478,550	0.7014	7.100	7.000	7.100	6.900	7.200	1,494,000	7.0138	2.90%
2016-11-02	0	0.690	0.680	0.690	0.670	0.690	1,860,000	1,265,450	0.6803	6.900	6.800	6.900	6.700	6.900	186,000	6.8035	0.00%
2016-11-01	0	0.690	0.680	0.690	0.680	0.700	3,680,000	2,522,450	0.6854	6.900	6.800	6.900	6.800	7.000	368,000	6.8545	-1.43%
2016-10-31	0	0.700	0.680	0.700	0.670	0.700	4,425,000	3,015,150	0.6814	7.000	6.800	7.000	6.700	7.000	442,500	6.8139	2.94%
2016-10-28	0	0.680	0.670	0.690	0.670	0.690	4,615,000	3,142,100	0.6808	6.800	6.700	6.900	6.700	6.900	461,500	6.8085	-2.86%
2016-10-27	0	0.700	0.700	0.710	0.680	0.710	3,830,000	2,663,150	0.6953	7.000	7.000	7.100	6.800	7.100	383,000	6.9534	1.45%
2016-10-26	0	0.690	0.680	0.700	0.680	0.710	3,835,000	2,660,000	0.6936	6.900	6.800	7.000	6.800	7.100	383,500	6.9361	-1.43%
2016-10-25	0	0.700	0.700	0.710	0.690	0.710	3,860,000	2,702,550	0.7001	7.000	7.000	7.100	6.900	7.100	386,000	7.0014	-1.41%
2016-10-24	0	0.710	0.700	0.710	0.690	0.720	5,810,000	4,095,050	0.7048	7.100	7.000	7.100	6.900	7.200	581,000	7.0483	1.43%
2016-10-20	0	0.700	0.690	0.700	0.680	0.700	4,100,000	2,819,900	0.6878	7.000	6.900	7.000	6.800	7.000	410,000	6.8778	1.45%
2016-10-19	0	0.690	0.680	0.690	0.680	0.700	3,630,000	2,484,850	0.6845	6.900	6.800	6.900	6.800	7.000	363,000	6.8453	-1.43%
2016-10-18	0	0.700	0.690	0.700	0.680	0.700	3,825,000	2,623,700	0.6859	7.000	6.900	7.000	6.800	7.000	382,500	6.8593	1.45%
2016-10-17	0	0.690	0.680	0.690	0.680	0.700	4,120,000	2,823,950	0.6854	6.900	6.800	6.900	6.800	7.000	412,000	6.8542	-1.43%
2016-10-14	0	0.700	0.690	0.700	0.680	0.710	3,675,000	2,554,000	0.6950	7.000	6.900	7.000	6.800	7.100	367,500	6.9497	0.00%
2016-10-13	0	0.700	0.700	0.710	0.690	0.720	3,780,000	2,648,600	0.7007	7.000	7.000	7.100	6.900	7.200	378,000	7.0069	-2.78%
2016-10-12	0	0.720	0.710	0.720	0.680	0.720	4,965,000	3,442,400	0.6933	7.200	7.100	7.200	6.800	7.200	496,500	6.9333	2.86%
2016-10-11	0	0.700	0.690	0.700	0.680	0.710	4,040,000	2,788,850	0.6903	7.000	6.900	7.000	6.800	7.100	404,000	6.9031	0.00%
2016-10-07	0	0.700	0.690	0.700	0.680	0.710	3,195,000	2,211,500	0.6922	7.000	6.900	7.000	6.800	7.100	319,500	6.9218	-1.41%
2016-10-06	0	0.710	0.700	0.710	0.700	0.730	3,720,000	2,629,150	0.7068	7.100	7.000	7.100	7.000	7.300	372,000	7.0676	-2.74%
2016-10-05	0	0.730	0.710	0.730	0.700	0.740	4,040,000	2,908,650	0.7200	7.300	7.100	7.300	7.000	7.400	404,000	7.1996	4.29%
2016-10-04	0	0.700	0.700	0.710	0.690	0.710	3,975,000	2,778,000	0.6989	7.000	7.000	7.100	6.900	7.100	397,500	6.9887	-1.41%
2016-10-03	0	0.710	0.700	0.710	0.700	0.710	720,000	504,600	0.7008	7.100	7.000	7.100	7.000	7.100	72,000	7.0083	1.43%
2016-09-30	0	0.700	0.690	0.700	0.690	0.710	4,740,000	3,313,100	0.6990	7.000	6.900	7.000	6.900	7.100	474,000	6.9897	-2.78%
2016-09-29	0	0.720	0.710	0.720	0.700	0.720	4,670,000	3,278,300	0.7020	7.200	7.100	7.200	7.000	7.200	467,000	7.0199	0.00%
2016-09-28	0	0.720	0.710	0.720	0.680	0.720	4,100,000	2,888,600	0.7045	7.200	7.100	7.200	6.800	7.200	410,000	7.0454	2.86%
2016-09-27	0	0.700	0.690	0.700	0.670	0.700	6,135,000	4,203,950	0.6852	7.000	6.900	7.000	6.700	7.000	613,500	6.8524	2.94%
2016-09-26	0	0.680	0.660	0.680	0.660	0.690	4,064,060	2,751,157	0.6769	6.800	6.600	6.800	6.600	6.900	406,406	6.7695	-1.45%
2016-09-23	0	0.690	0.670	0.690	0.670	0.700	3,545,000	2,409,400	0.6797	6.900	6.700	6.900	6.700	7.000	354,500	6.7966	-1.43%
2016-09-22	0	0.700	0.690	0.700	0.660	0.720	4,285,000	2,923,000	0.6821	7.000	6.900	7.000	6.600	7.200	428,500	6.8215	4.48%
2016-09-21	0	0.670	0.660	0.670	0.650	0.670	3,955,000	2,606,700	0.6591	6.700	6.600	6.700	6.500	6.700	395,500	6.5909	0.00%
2016-09-20	0	0.670	0.660	0.670	0.660	0.670	3,825,000	2,526,950	0.6606	6.700	6.600	6.700	6.600	6.700	382,500	6.6064	0.00%
2016-09-19	0	0.670	0.660	0.670	0.660	0.680	3,900,000	2,614,850	0.6705	6.700	6.600	6.700	6.600	6.800	390,000	6.7047	0.00%
2016-09-15	0	0.670	0.660	0.670	0.660	0.670	4,610,000	3,044,650	0.6604	6.700	6.600	6.700	6.600	6.700	461,000	6.6044	0.00%
2016-09-14	0	0.670	0.660	0.670	0.660	0.680	5,030,000	3,351,800	0.6664	6.700	6.600	6.700	6.600	6.800	503,000	6.6636	-1.47%
2016-09-13	0	0.680	0.670	0.680	0.670	0.690	3,810,000	2,573,800	0.6755	6.800	6.700	6.800	6.700	6.900	381,000	6.7554	1.49%
2016-09-12	0	0.670	0.660	0.670	0.650	0.670	6,725,000	4,424,750	0.6580	6.700	6.600	6.700	6.500	6.700	672,500	6.5796	-1.47%
2016-09-09	0	0.680	0.670	0.680	0.670	0.690	7,065,000	4,798,750	0.6792	6.800	6.700	6.800	6.700	6.900	706,500	6.7923	1.49%
2016-09-08	0	0.670	0.660	0.670	0.660	0.670	4,355,000	2,877,000	0.6606	6.700	6.600	6.700	6.600	6.700	435,500	6.6062	0.00%
2016-09-07	0	0.670	0.660	0.670	0.660	0.670	9,520,000	6,311,000	0.6629	6.700	6.600	6.700	6.600	6.700	952,000	6.6292	0.00%
2016-09-06	0	0.670	0.660	0.670	0.660	0.670	3,770,000	2,519,800	0.6684	6.700	6.600	6.700	6.600	6.700	377,000	6.6838	-1.47%
2016-09-05	0	0.680	0.660	0.680	0.660	0.680	3,790,000	2,535,500	0.6690	6.800	6.600	6.800	6.600	6.800	379,000	6.6900	0.00%
2016-09-02	0	0.680	0.660	0.670	0.640	0.700	4,120,000	2,745,600	0.6664	6.800	6.600	6.700	6.400	7.000	412,000	6.6641	-1.45%
2016-09-01	0	0.690	0.680	0.690	0.680	0.700	3,670,000	2,520,200	0.6867	6.900	6.800	6.900	6.800	7.000	367,000	6.8670	-1.43%
2016-08-31	0	0.700	0.690	0.700	0.680	0.700	3,505,000	2,418,000	0.6899	7.000	6.900	7.000	6.800	7.000	350,500	6.8987	1.45%
2016-08-30	0	0.690	0.680	0.690	0.670	0.690	6,815,000	4,633,250	0.6799	6.900	6.800	6.900	6.700	6.900	681,500	6.7986	0.00%
2016-08-29	0	0.690	0.680	0.690	0.660	0.690	6,465,000	4,389,950	0.6790	6.900	6.800	6.900	6.600	6.900	646,500	6.7903	-1.43%
2016-08-26	0	0.700	0.690	0.700	0.690	0.710	3,765,000	2,620,950	0.6961	7.000	6.900	7.000	6.900	7.100	376,500	6.9614	0.00%
2016-08-25	0	0.700	0.690	0.700	0.680	0.700	3,690,000	2,554,150	0.6922	7.000	6.900	7.000	6.800	7.000	369,000	6.9218	1.45%
2016-08-24	0	0.690	0.680	0.690	0.680	0.710	3,785,000	2,603,600	0.6879	6.900	6.800	6.900	6.800	7.100	378,500	6.8787	1.47%
2016-08-23	0	0.680	0.670	0.680	0.600	0.680	24,610,000	15,748,300	0.6399	6.800	6.700	6.800	6.000	6.800	2,461,000	6.3991	3.03%
2016-08-22	0	0.660	0.650	0.660	0.640	0.690	6,320,000	4,150,550	0.6567	6.600	6.500	6.600	6.400	6.900	632,000	6.5673	-2.94%
2016-08-19	0	0.680	0.670	0.680	0.670	0.690	3,735,000	2,536,050	0.6790	6.800	6.700	6.800	6.700	6.900	373,500	6.7900	0.00%
2016-08-18	0	0.680	0.670	0.680	0.670	0.690	4,720,000	3,186,300	0.6751	6.800	6.700	6.800	6.700	6.900	472,000	6.7506	0.00%
2016-08-17	0	0.680	0.670	0.680	0.660	0.700	8,745,000	5,927,750	0.6778	6.800	6.700	6.800	6.600	7.000	874,500	6.7784	-1.45%
2016-08-16	0	0.690	0.680	0.690	0.670	0.700	5,185,000	3,523,000	0.6795	6.900	6.800	6.900	6.700	7.000	518,500	6.7946	-1.43%
2016-08-15	0	0.700	0.690	0.700	0.690	0.710	4,900,000	3,403,150	0.6945	7.000	6.900	7.000	6.900	7.100	490,000	6.9452	0.00%
2016-08-12	0	0.700	0.690	0.700	0.690	0.720	6,085,000	4,232,500	0.6956	7.000	6.900	7.000	6.900	7.200	608,500	6.9556	-1.41%
2016-08-11	0	0.710	0.700	0.710	0.690	0.720	5,450,000	3,843,250	0.7052	7.100	7.000	7.100	6.900	7.200	545,000	7.0518	0.00%
2016-08-10	0	0.710	0.700	0.710	0.690	0.730	5,105,000	3,590,300	0.7033	7.100	7.000	7.100	6.900	7.300	510,500	7.0329	-1.39%
2016-08-09	0	0.720	0.720	0.730	0.720	0.730	3,535,000	2,550,200	0.7214	7.200	7.200	7.300	7.200	7.300	353,500	7.2141	-1.37%
2016-08-08	0	0.730	0.720	0.730	0.710	0.740	4,870,000	3,513,000	0.7214	7.300	7.200	7.300	7.100	7.400	487,000	7.2136	-1.35%
2016-08-05	0	0.740	0.730	0.740	0.730	0.770	5,330,000	3,958,200	0.7426	7.400	7.300	7.400	7.300	7.700	533,000	7.4263	-1.33%
2016-08-04	0	0.750	0.740	0.750	0.730	0.760	3,660,000	2,703,800	0.7387	7.500	7.400	7.500	7.300	7.600	366,000	7.3874	1.35%
2016-08-03	0	0.740	0.730	0.740	0.710	0.740	4,150,000	3,008,050	0.7248	7.400	7.300	7.400	7.100	7.400	415,000	7.2483	1.37%
2016-08-01	0	0.730	0.720	0.730	0.710	0.740	4,820,000	3,482,100	0.7224	7.300	7.200	7.300	7.100	7.400	482,000	7.2243	-1.35%
2016-07-29	0	0.740	0.720	0.730	0.710	0.740	8,770,000	6,389,850	0.7286	7.400	7.200	7.300	7.100	7.400	877,000	7.2860	0.00%
2016-07-28	0	0.740	0.740	0.750	0.740	0.760	4,640,000	3,466,400	0.7471	7.400	7.400	7.500	7.400	7.600	464,000	7.4707	-2.63%
2016-07-27	0	0.760	0.750	0.760	0.750	0.760	3,715,000	2,797,650	0.7531	7.600	7.500	7.600	7.500	7.600	371,500	7.5307	0.00%
2016-07-26	0	0.760	0.750	0.760	0.740	0.760	3,755,000	2,813,250	0.7492	7.600	7.500	7.600	7.400	7.600	375,500	7.4920	0.00%
2016-07-25	0	0.760	0.750	0.760	0.740	0.760	5,225,000	3,920,850	0.7504	7.600	7.500	7.600	7.400	7.600	522,500	7.5040	2.70%
2016-07-22	0	0.740	0.730	0.740	0.720	0.750	5,805,000	4,263,600	0.7345	7.400	7.300	7.400	7.200	7.500	580,500	7.3447	-1.33%
2016-07-21	0	0.750	0.740	0.750	0.740	0.760	4,635,000	3,486,550	0.7522	7.500	7.400	7.500	7.400	7.600	463,500	7.5222	-1.32%
2016-07-20	0	0.760	0.750	0.760	0.730	0.770	8,190,000	6,115,850	0.7467	7.600	7.500	7.600	7.300	7.700	819,000	7.4675	2.70%
2016-07-19	0	0.740	0.730	0.740	0.720	0.740	12,400,000	9,124,500	0.7358	7.400	7.300	7.400	7.200	7.400	1,240,000	7.3585	-1.33%
2016-07-18	0	0.750	0.740	0.750	0.740	0.750	3,805,000	2,842,850	0.7471	7.500	7.400	7.500	7.400	7.500	380,500	7.4714	-1.32%
2016-07-15	0	0.760	0.750	0.760	0.740	0.760	3,975,000	2,995,800	0.7537	7.600	7.500	7.600	7.400	7.600	397,500	7.5366	1.33%
2016-07-14	0	0.750	0.740	0.750	0.730	0.750	6,095,000	4,556,650	0.7476	7.500	7.400	7.500	7.300	7.500	609,500	7.4760	-1.32%
2016-07-13	0	0.760	0.750	0.760	0.730	0.770	20,590,000	15,465,250	0.7511	7.600	7.500	7.600	7.300	7.700	2,059,000	7.5110	-1.30%
2016-07-12	0	0.770	0.760	0.770	0.760	0.780	3,845,000	2,960,550	0.7700	7.700	7.600	7.700	7.600	7.800	384,500	7.6997	0.00%
2016-07-11	0	0.770	0.760	0.770	0.760	0.780	8,290,000	6,368,550	0.7682	7.700	7.600	7.700	7.600	7.800	829,000	7.6822	0.00%
2016-07-08	0	0.770	0.760	0.770	0.760	0.780	11,495,000	8,850,600	0.7700	7.700	7.600	7.700	7.600	7.800	1,149,500	7.6995	0.00%
2016-07-07	0	0.770	0.760	0.770	0.760	0.780	14,035,000	10,805,000	0.7699	7.700	7.600	7.700	7.600	7.800	1,403,500	7.6986	-1.28%
2016-07-06	0	0.780	0.770	0.780	0.760	0.780	3,730,000	2,882,250	0.7727	7.800	7.700	7.800	7.600	7.800	373,000	7.7272	-1.27%
2016-07-05	0	0.790	0.780	0.790	0.770	0.790	7,380,000	5,728,150	0.7762	7.900	7.800	7.900	7.700	7.900	738,000	7.7617	0.00%
2016-07-04	0	0.790	0.780	0.790	0.770	0.800	9,655,000	7,534,700	0.7804	7.900	7.800	7.900	7.700	8.000	965,500	7.8039	-1.25%
2016-06-30	0	0.800	0.790	0.800	0.780	0.820	21,045,000	16,749,750	0.7959	8.000	7.900	8.000	7.800	8.200	2,104,500	7.9590	0.00%
2016-06-29	0	0.800	0.790	0.800	0.770	0.820	16,970,000	13,385,450	0.7888	8.000	7.900	8.000	7.700	8.200	1,697,000	7.8877	3.90%
2016-06-28	0	0.770	0.770	0.780	0.770	0.780	14,365,000	11,198,550	0.7796	7.700	7.700	7.800	7.700	7.800	1,436,500	7.7957	-2.53%
2016-06-27	0	0.790	0.780	0.790	0.770	0.800	3,910,000	3,062,750	0.7833	7.900	7.800	7.900	7.700	8.000	391,000	7.8331	0.00%
2016-06-24	0	0.790	0.780	0.790	0.770	0.800	3,960,000	3,099,600	0.7827	7.900	7.800	7.900	7.700	8.000	396,000	7.8273	-1.25%
2016-06-23	0	0.800	0.790	0.800	0.790	0.820	3,430,000	2,754,250	0.8030	8.000	7.900	8.000	7.900	8.200	343,000	8.0299	-3.61%
2016-06-22	0	0.830	0.820	0.830	0.810	0.830	3,785,000	3,096,350	0.8181	8.300	8.200	8.300	8.100	8.300	378,500	8.1806	1.22%
2016-06-21	0	0.820	0.810	0.820	0.800	0.820	3,900,000	3,161,350	0.8106	8.200	8.100	8.200	8.000	8.200	390,000	8.1060	1.23%
2016-06-20	0	0.810	0.800	0.810	0.800	0.830	4,295,000	3,474,350	0.8089	8.100	8.000	8.100	8.000	8.300	429,500	8.0893	-2.41%
2016-06-17	0	0.830	0.820	0.830	0.800	0.840	7,635,000	6,207,400	0.8130	8.300	8.200	8.300	8.000	8.400	763,500	8.1302	2.47%
2016-06-16	0	0.810	0.800	0.810	0.790	0.820	4,510,000	3,623,450	0.8034	8.100	8.000	8.100	7.900	8.200	451,000	8.0343	-1.22%
2016-06-15	0	0.820	0.810	0.820	0.800	0.820	3,835,000	3,107,400	0.8103	8.200	8.100	8.200	8.000	8.200	383,500	8.1027	-1.20%
2016-06-14	0	0.830	0.810	0.830	0.810	0.850	3,800,000	3,137,150	0.8256	8.300	8.100	8.300	8.100	8.500	380,000	8.2557	-2.35%
2016-06-13	0	0.850	0.840	0.850	0.830	0.860	5,385,000	4,545,550	0.8441	8.500	8.400	8.500	8.300	8.600	538,500	8.4411	-1.16%
2016-06-10	0	0.860	0.850	0.860	0.790	0.870	27,990,240	23,712,396	0.8472	8.600	8.500	8.600	7.900	8.700	2,799,024	8.4717	8.86%
2016-06-08	0	0.790	0.780	0.790	0.770	0.790	5,420,000	4,230,700	0.7806	7.900	7.800	7.900	7.700	7.900	542,000	7.8057	1.28%
2016-06-07	0	0.780	0.780	0.790	0.780	0.800	3,975,000	3,127,550	0.7868	7.800	7.800	7.900	7.800	8.000	397,500	7.8681	-2.50%
2016-06-06	0	0.800	0.780	0.800	0.780	0.800	4,070,000	3,228,850	0.7933	8.000	7.800	8.000	7.800	8.000	407,000	7.9333	0.00%
2016-06-03	0	0.800	0.790	0.800	0.790	0.810	5,405,000	4,304,450	0.7964	8.000	7.900	8.000	7.900	8.100	540,500	7.9638	0.00%
2016-06-02	0	0.800	0.790	0.800	0.780	0.800	4,875,000	3,834,950	0.7867	8.000	7.900	8.000	7.800	8.000	487,500	7.8666	0.00%
2016-06-01	0	0.800	0.790	0.800	0.780	0.800	3,790,000	3,010,050	0.7942	8.000	7.900	8.000	7.800	8.000	379,000	7.9421	0.00%
2016-05-31	0	0.800	0.790	0.800	0.780	0.800	4,625,000	3,659,450	0.7912	8.000	7.900	8.000	7.800	8.000	462,500	7.9123	1.27%
2016-05-30	0	0.790	0.780	0.790	0.770	0.790	5,430,000	4,252,450	0.7831	7.900	7.800	7.900	7.700	7.900	543,000	7.8314	0.00%
2016-05-27	0	0.790	0.780	0.790	0.770	0.810	12,340,000	9,688,950	0.7852	7.900	7.800	7.900	7.700	8.100	1,234,000	7.8517	-2.47%
2016-05-26	0	0.810	0.800	0.810	0.790	0.840	25,255,000	20,648,900	0.8176	8.100	8.000	8.100	7.900	8.400	2,525,500	8.1762	-3.57%
2016-05-25	0	0.840	0.830	0.840	0.820	0.850	28,585,000	23,925,250	0.8370	8.400	8.300	8.400	8.200	8.500	2,858,500	8.3699	1.20%
2016-05-24	0	0.830	0.820	0.830	0.810	0.840	4,060,000	3,340,800	0.8229	8.300	8.200	8.300	8.100	8.400	406,000	8.2286	0.00%
2016-05-23	0	0.830	0.820	0.830	0.810	0.850	5,615,000	4,686,200	0.8346	8.300	8.200	8.300	8.100	8.500	561,500	8.3459	-2.35%
2016-05-20	0	0.850	0.840	0.850	0.780	0.850	24,215,000	20,094,150	0.8298	8.500	8.400	8.500	7.800	8.500	2,421,500	8.2982	7.59%
2016-05-19	0	0.790	0.780	0.790	0.760	0.800	11,580,000	9,068,550	0.7831	7.900	7.800	7.900	7.600	8.000	1,158,000	7.8312	0.00%
2016-05-18	0	0.790	0.790	0.800	0.760	0.820	58,070,000	46,223,200	0.7960	7.900	7.900	8.000	7.600	8.200	5,807,000	7.9599	-1.25%
2016-05-17	0	0.800	0.790	0.800	0.770	0.820	17,730,000	14,119,050	0.7963	8.000	7.900	8.000	7.700	8.200	1,773,000	7.9634	-1.23%
2016-05-16	0	0.810	0.800	0.820	0.780	0.870	24,405,000	19,938,350	0.8170	8.100	8.000	8.200	7.800	8.700	2,440,500	8.1698	0.00%
2016-05-13	0	0.810	0.810	0.820	0.800	0.890	111,605,000	94,282,000	0.8448	8.100	8.100	8.200	8.000	8.900	11,160,500	8.4478	0.00%
2016-05-12	0	0.810	0.800	0.810	0.680	0.880	88,535,000	65,854,900	0.7438	8.100	8.000	8.100	6.800	8.800	8,853,500	7.4383	17.39%
2016-05-11	0	0.690	0.670	0.690	0.640	0.690	7,630,000	5,000,750	0.6554	6.900	6.700	6.900	6.400	6.900	763,000	6.5541	4.55%
2016-05-10	0	0.660	0.650	0.660	0.650	0.660	3,060,000	2,004,100	0.6549	6.600	6.500	6.600	6.500	6.600	306,000	6.5493	0.00%
2016-05-09	0	0.660	0.660	0.670	0.660	0.670	4,970,000	3,287,150	0.6614	6.600	6.600	6.700	6.600	6.700	497,000	6.6140	-1.49%
2016-05-06	0	0.670	0.660	0.670	0.650	0.690	5,675,000	3,772,850	0.6648	6.700	6.600	6.700	6.500	6.900	567,500	6.6482	1.52%
2016-05-05	0	0.660	0.650	0.660	0.640	0.660	3,785,000	2,451,800	0.6478	6.600	6.500	6.600	6.400	6.600	378,500	6.4777	0.00%
2016-05-04	0	0.660	0.650	0.660	0.640	0.660	3,560,000	2,333,050	0.6554	6.600	6.500	6.600	6.400	6.600	356,000	6.5535	0.00%
2016-05-03	0	0.660	0.650	0.660	0.650	0.680	5,825,000	3,817,850	0.6554	6.600	6.500	6.600	6.500	6.800	582,500	6.5542	-2.94%
2016-04-29	0	0.680	0.670	0.680	0.660	0.680	3,695,000	2,475,200	0.6699	6.800	6.700	6.800	6.600	6.800	369,500	6.6988	0.00%
2016-04-28	0	0.680	0.670	0.680	0.660	0.680	3,695,000	2,476,450	0.6702	6.800	6.700	6.800	6.600	6.800	369,500	6.7022	1.49%
2016-04-27	0	0.670	0.670	0.680	0.660	0.690	5,485,000	3,701,200	0.6748	6.700	6.700	6.800	6.600	6.900	548,500	6.7479	-2.90%
2016-04-26	0	0.690	0.680	0.690	0.680	0.690	3,690,000	2,514,300	0.6814	6.900	6.800	6.900	6.800	6.900	369,000	6.8138	0.00%
2016-04-25	0	0.690	0.680	0.690	0.650	0.700	11,190,000	7,631,400	0.6820	6.900	6.800	6.900	6.500	7.000	1,119,000	6.8198	4.55%
2016-04-22	0	0.660	0.650	0.660	0.640	0.660	3,895,000	2,541,600	0.6525	6.600	6.500	6.600	6.400	6.600	389,500	6.5253	0.00%
2016-04-21	0	0.660	0.650	0.660	0.650	0.670	4,115,000	2,705,800	0.6575	6.600	6.500	6.600	6.500	6.700	411,500	6.5755	-1.49%
2016-04-20	0	0.670	0.660	0.670	0.660	0.670	3,695,000	2,440,750	0.6606	6.700	6.600	6.700	6.600	6.700	369,500	6.6055	0.00%
2016-04-19	0	0.670	0.660	0.670	0.660	0.680	4,007,000	2,649,540	0.6612	6.700	6.600	6.700	6.600	6.800	400,700	6.6123	-1.47%
2016-04-18	0	0.680	0.670	0.680	0.660	0.680	3,725,000	2,490,350	0.6686	6.800	6.700	6.800	6.600	6.800	372,500	6.6855	1.49%
2016-04-15	0	0.670	0.660	0.670	0.660	0.680	5,135,000	3,404,550	0.6630	6.700	6.600	6.700	6.600	6.800	513,500	6.6301	-1.47%
2016-04-14	0	0.680	0.670	0.680	0.670	0.680	3,710,000	2,496,300	0.6729	6.800	6.700	6.800	6.700	6.800	371,000	6.7286	0.00%
2016-04-13	0	0.680	0.670	0.680	0.670	0.680	3,835,000	2,570,900	0.6704	6.800	6.700	6.800	6.700	6.800	383,500	6.7038	0.00%
2016-04-12	0	0.680	0.670	0.680	0.670	0.700	3,845,000	2,590,250	0.6737	6.800	6.700	6.800	6.700	7.000	384,500	6.7367	-1.45%
2016-04-11	0	0.690	0.680	0.690	0.670	0.690	3,695,000	2,502,800	0.6773	6.900	6.800	6.900	6.700	6.900	369,500	6.7735	2.99%
2016-04-08	0	0.670	0.670	0.680	0.660	0.680	3,760,000	2,522,000	0.6707	6.700	6.700	6.800	6.600	6.800	376,000	6.7074	-1.47%
2016-04-07	0	0.680	0.670	0.680	0.650	0.680	4,625,000	3,087,950	0.6677	6.800	6.700	6.800	6.500	6.800	462,500	6.6766	3.03%
2016-04-06	0	0.660	0.660	0.670	0.660	0.670	4,060,000	2,686,650	0.6617	6.600	6.600	6.700	6.600	6.700	406,000	6.6174	-2.94%
2016-04-05	0	0.680	0.670	0.680	0.660	0.680	4,170,000	2,815,800	0.6753	6.800	6.700	6.800	6.600	6.800	417,000	6.7525	0.00%
2016-04-01	0	0.680	0.680	0.690	0.660	0.690	3,560,000	2,429,250	0.6824	6.800	6.800	6.900	6.600	6.900	356,000	6.8237	0.00%
2016-03-31	0	0.680	0.670	0.680	0.660	0.690	4,235,000	2,839,000	0.6704	6.800	6.700	6.800	6.600	6.900	423,500	6.7037	3.03%
2016-03-30	0	0.660	0.660	0.670	0.650	0.670	11,035,000	7,277,550	0.6595	6.600	6.600	6.700	6.500	6.700	1,103,500	6.5950	-1.49%
2016-03-29	0	0.670	0.670	0.680	0.660	0.680	4,345,000	2,917,800	0.6715	6.700	6.700	6.800	6.600	6.800	434,500	6.7153	-2.90%
2016-03-24	0	0.690	0.680	0.690	0.670	0.690	4,650,000	3,165,750	0.6808	6.900	6.800	6.900	6.700	6.900	465,000	6.8081	-1.43%
2016-03-23	0	0.700	0.690	0.700	0.690	0.700	4,405,000	3,047,500	0.6918	7.000	6.900	7.000	6.900	7.000	440,500	6.9183	1.45%
2016-03-22	0	0.690	0.690	0.700	0.690	0.700	4,865,000	3,360,000	0.6906	6.900	6.900	7.000	6.900	7.000	486,500	6.9065	-1.43%
2016-03-21	0	0.700	0.690	0.700	0.690	0.710	5,480,000	3,824,200	0.6978	7.000	6.900	7.000	6.900	7.100	548,000	6.9785	0.00%
2016-03-18	0	0.700	0.690	0.700	0.690	0.700	5,040,000	3,517,300	0.6979	7.000	6.900	7.000	6.900	7.000	504,000	6.9788	1.45%
2016-03-17	0	0.690	0.690	0.700	0.690	0.730	4,575,000	3,215,750	0.7029	6.900	6.900	7.000	6.900	7.300	457,500	7.0290	-4.17%
2016-03-16	0	0.720	0.710	0.730	0.680	0.730	4,885,000	3,404,050	0.6968	7.200	7.100	7.300	6.800	7.300	488,500	6.9684	2.86%
2016-03-15	0	0.700	0.690	0.700	0.680	0.700	3,530,000	2,444,050	0.6924	7.000	6.900	7.000	6.800	7.000	353,000	6.9237	0.00%
2016-03-14	0	0.700	0.690	0.700	0.680	0.700	11,100,000	7,665,100	0.6905	7.000	6.900	7.000	6.800	7.000	1,110,000	6.9055	2.94%
2016-03-11	0	0.680	0.680	0.690	0.680	0.710	5,715,000	3,907,100	0.6837	6.800	6.800	6.900	6.800	7.100	571,500	6.8366	-1.45%
2016-03-10	0	0.690	0.700	0.710	0.680	0.740	18,200,000	12,791,700	0.7028	6.900	7.000	7.100	6.800	7.400	1,820,000	7.0284	-4.17%
2016-03-09	0	0.720	0.710	0.720	0.700	0.730	6,180,000	4,408,900	0.7134	7.200	7.100	7.200	7.000	7.300	618,000	7.1341	-1.37%
2016-03-08	0	0.730	0.720	0.730	0.710	0.740	6,405,000	4,614,950	0.7205	7.300	7.200	7.300	7.100	7.400	640,500	7.2052	-1.35%
2016-03-07	0	0.740	0.730	0.740	0.720	0.770	6,745,000	5,048,900	0.7485	7.400	7.300	7.400	7.200	7.700	674,500	7.4854	-1.33%
2016-03-04	0	0.750	0.750	0.760	0.730	0.750	4,800,000	3,549,200	0.7394	7.500	7.500	7.600	7.300	7.500	480,000	7.3942	2.74%
2016-03-03	0	0.730	0.730	0.740	0.720	0.760	8,095,000	5,974,500	0.7380	7.300	7.300	7.400	7.200	7.600	809,500	7.3805	-2.67%
2016-03-02	0	0.750	0.740	0.750	0.740	0.750	4,945,000	3,676,750	0.7435	7.500	7.400	7.500	7.400	7.500	494,500	7.4353	2.74%
2016-03-01	0	0.730	0.720	0.740	0.700	0.740	6,520,000	4,638,800	0.7115	7.300	7.200	7.400	7.000	7.400	652,000	7.1147	4.29%
2016-02-29	0	0.700	0.690	0.700	0.680	0.720	5,790,000	4,020,050	0.6943	7.000	6.900	7.000	6.800	7.200	579,000	6.9431	0.00%
2016-02-26	0	0.700	0.700	0.710	0.690	0.710	6,425,000	4,460,650	0.6943	7.000	7.000	7.100	6.900	7.100	642,500	6.9426	1.45%
2016-02-25	0	0.690	0.680	0.700	0.680	0.730	13,835,000	9,597,950	0.6937	6.900	6.800	7.000	6.800	7.300	1,383,500	6.9374	-4.17%
2016-02-24	0	0.720	0.720	0.730	0.710	0.740	10,385,000	7,485,650	0.7208	7.200	7.200	7.300	7.100	7.400	1,038,500	7.2081	-2.70%
2016-02-23	0	0.740	0.720	0.740	0.700	0.750	10,070,000	7,354,550	0.7303	7.400	7.200	7.400	7.000	7.500	1,007,000	7.3034	4.23%
2016-02-22	0	0.710	0.690	0.710	0.670	0.710	10,510,000	7,268,550	0.6916	7.100	6.900	7.100	6.700	7.100	1,051,000	6.9158	4.41%
2016-02-19	0	0.680	0.670	0.680	0.670	0.710	7,345,000	5,058,200	0.6887	6.800	6.700	6.800	6.700	7.100	734,500	6.8866	1.49%
2016-02-18	0	0.670	0.660	0.680	0.670	0.690	7,305,000	4,934,700	0.6755	6.700	6.600	6.800	6.700	6.900	730,500	6.7552	-1.47%
2016-02-17	0	0.680	0.670	0.680	0.660	0.690	7,925,000	5,340,750	0.6739	6.800	6.700	6.800	6.600	6.900	792,500	6.7391	1.49%
2016-02-16	0	0.670	0.660	0.670	0.590	0.680	13,660,000	8,882,800	0.6503	6.700	6.600	6.700	5.900	6.800	1,366,000	6.5028	13.56%
2016-02-15	0	0.590	0.590	0.600	0.580	0.600	8,440,000	4,964,750	0.5882	5.900	5.900	6.000	5.800	6.000	844,000	5.8824	0.00%
2016-02-12	0	0.590	0.570	0.580	0.570	0.590	5,205,000	3,036,050	0.5833	5.900	5.700	5.800	5.700	5.900	520,500	5.8329	0.00%
2016-02-11	0	0.590	0.580	0.590	0.580	0.590	11,850,000	6,883,150	0.5809	5.900	5.800	5.900	5.800	5.900	1,185,000	5.8086	-1.67%
2016-02-05	0	0.600	0.590	0.610	0.580	0.610	19,140,000	11,177,450	0.5840	6.000	5.900	6.100	5.800	6.100	1,914,000	5.8398	0.00%
2016-02-04	0	0.600	0.590	0.600	0.580	0.610	18,130,000	10,662,850	0.5881	6.000	5.900	6.000	5.800	6.100	1,813,000	5.8813	-1.64%
2016-02-03	0	0.610	0.600	0.610	0.580	0.610	18,710,000	11,155,800	0.5962	6.100	6.000	6.100	5.800	6.100	1,871,000	5.9625	0.00%
2016-02-02	0	0.610	0.600	0.610	0.590	0.610	17,546,270	10,505,323	0.5987	6.100	6.000	6.100	5.900	6.100	1,754,627	5.9872	0.00%
2016-02-01	0	0.610	0.610	0.620	0.610	0.650	13,780,000	8,481,550	0.6155	6.100	6.100	6.200	6.100	6.500	1,378,000	6.1550	-1.61%
2016-01-29	0	0.620	0.620	0.630	0.610	0.640	18,165,000	11,245,450	0.6191	6.200	6.200	6.300	6.100	6.400	1,816,500	6.1907	-1.59%
2016-01-28	0	0.630	0.620	0.630	0.610	0.640	6,315,000	3,910,150	0.6192	6.300	6.200	6.300	6.100	6.400	631,500	6.1918	1.61%
2016-01-27	0	0.620	0.620	0.630	0.610	0.630	4,475,000	2,748,450	0.6142	6.200	6.200	6.300	6.100	6.300	447,500	6.1418	1.64%
2016-01-26	0	0.610	0.610	0.620	0.600	0.630	4,485,000	2,747,250	0.6125	6.100	6.100	6.200	6.000	6.300	448,500	6.1254	-3.17%
2016-01-25	0	0.630	0.630	0.640	0.610	0.630	12,795,000	7,914,550	0.6186	6.300	6.300	6.400	6.100	6.300	1,279,500	6.1857	-1.56%
2016-01-22	0	0.640	0.640	0.660	0.610	0.650	8,350,000	5,245,200	0.6282	6.400	6.400	6.600	6.100	6.500	835,000	6.2817	4.92%
2016-01-21	0	0.610	0.610	0.620	0.610	0.650	12,530,000	7,835,150	0.6253	6.100	6.100	6.200	6.100	6.500	1,253,000	6.2531	-6.15%
2016-01-20	0	0.650	0.650	0.660	0.620	0.690	10,284,300	6,687,392	0.6503	6.500	6.500	6.600	6.200	6.900	1,028,430	6.5025	-7.14%
2016-01-19	0	0.700	0.680	0.700	0.610	0.700	30,425,000	18,874,400	0.6204	7.000	6.800	7.000	6.100	7.000	3,042,500	6.2036	11.11%
2016-01-18	0	0.630	0.630	0.640	0.610	0.630	16,205,000	9,960,450	0.6147	6.300	6.300	6.400	6.100	6.300	1,620,500	6.1465	-1.56%
2016-01-15	0	0.640	0.630	0.640	0.620	0.660	21,670,000	13,796,650	0.6367	6.400	6.300	6.400	6.200	6.600	2,167,000	6.3667	-3.03%
2016-01-14	0	0.660	0.660	0.670	0.630	0.670	18,940,000	12,276,200	0.6482	6.600	6.600	6.700	6.300	6.700	1,894,000	6.4816	-2.94%
2016-01-13	0	0.680	0.680	0.690	0.650	0.690	26,415,000	17,736,400	0.6715	6.800	6.800	6.900	6.500	6.900	2,641,500	6.7145	0.00%
2016-01-12	0	0.680	0.670	0.680	0.660	0.720	19,665,000	13,506,350	0.6868	6.800	6.700	6.800	6.600	7.200	1,966,500	6.8682	3.03%
2016-01-11	0	0.660	0.650	0.660	0.650	0.690	17,085,000	11,456,300	0.6705	6.600	6.500	6.600	6.500	6.900	1,708,500	6.7055	-5.71%
2016-01-08	0	0.700	0.690	0.700	0.670	0.710	19,195,000	13,249,425	0.6903	7.000	6.900	7.000	6.700	7.100	1,919,500	6.9025	0.00%
2016-01-07	0	0.700	0.690	0.700	0.640	0.700	20,940,000	14,094,600	0.6731	7.000	6.900	7.000	6.400	7.000	2,094,000	6.7309	2.94%
2016-01-06	0	0.680	0.670	0.690	0.650	0.690	23,100,000	15,460,575	0.6693	6.800	6.700	6.900	6.500	6.900	2,310,000	6.6929	-1.45%
2016-01-05	0	0.690	0.690	0.700	0.680	0.720	30,680,000	21,364,950	0.6964	6.900	6.900	7.000	6.800	7.200	3,068,000	6.9638	-5.48%
2016-01-04	0	0.730	0.740	0.750	0.690	0.770	20,940,000	15,144,700	0.7232	7.300	7.400	7.500	6.900	7.700	2,094,000	7.2324	-1.35%
2015-12-31	0	0.740	0.730	0.740	0.720	0.760	5,240,000	3,868,100	0.7382	7.400	7.300	7.400	7.200	7.600	524,000	7.3819	0.00%
2015-12-30	0	0.740	0.730	0.750	0.710	0.760	20,455,000	14,990,700	0.7329	7.400	7.300	7.500	7.100	7.600	2,045,500	7.3286	-2.63%
2015-12-29	0	0.760	0.760	0.770	0.740	0.760	11,205,000	8,350,800	0.7453	7.600	7.600	7.700	7.400	7.600	1,120,500	7.4527	-1.30%
2015-12-28	0	0.770	0.760	0.780	0.730	0.790	28,805,000	21,517,100	0.7470	7.700	7.600	7.800	7.300	7.900	2,880,500	7.4699	-2.53%
2015-12-24	0	0.790	0.780	0.790	0.760	0.790	5,200,000	4,035,050	0.7760	7.900	7.800	7.900	7.600	7.900	520,000	7.7597	0.00%
2015-12-23	0	0.790	0.790	0.800	0.770	0.820	4,315,000	3,404,650	0.7890	7.900	7.900	8.000	7.700	8.200	431,500	7.8903	-1.25%
2015-12-22	0	0.800	0.790	0.800	0.770	0.820	4,885,000	3,882,400	0.7948	8.000	7.900	8.000	7.700	8.200	488,500	7.9476	1.27%
2015-12-21	0	0.790	0.780	0.790	0.750	0.810	5,110,000	3,937,600	0.7706	7.900	7.800	7.900	7.500	8.100	511,000	7.7057	0.00%
2015-12-18	0	0.790	0.780	0.800	0.760	0.890	20,655,000	16,925,900	0.8195	7.900	7.800	8.000	7.600	8.900	2,065,500	8.1946	-4.82%
2015-12-17	0	0.830	0.810	0.830	0.780	0.830	13,825,000	11,215,450	0.8112	8.300	8.100	8.300	7.800	8.300	1,382,500	8.1124	7.79%
2015-12-16	0	0.770	0.760	0.780	0.770	0.800	5,585,000	4,373,600	0.7831	7.700	7.600	7.800	7.700	8.000	558,500	7.8310	-2.53%
2015-12-15	0	0.790	0.770	0.790	0.730	0.870	29,000,000	23,609,600	0.8141	7.900	7.700	7.900	7.300	8.700	2,900,000	8.1412	8.22%
2015-12-14	0	0.730	0.730	0.740	0.670	0.740	9,657,500	6,860,900	0.7104	7.300	7.300	7.400	6.700	7.400	965,750	7.1042	5.80%
2015-12-11	0	0.690	0.680	0.690	0.650	0.690	9,910,000	6,735,700	0.6797	6.900	6.800	6.900	6.500	6.900	991,000	6.7969	4.55%
2015-12-10	0	0.660	0.650	0.660	0.630	0.670	2,865,000	1,866,950	0.6516	6.600	6.500	6.600	6.300	6.700	286,500	6.5164	3.13%
2015-12-09	0	0.640	0.620	0.640	0.620	0.640	3,665,000	2,296,700	0.6267	6.400	6.200	6.400	6.200	6.400	366,500	6.2666	0.00%
2015-12-08	0	0.640	0.640	0.650	0.620	0.650	2,160,000	1,361,200	0.6302	6.400	6.400	6.500	6.200	6.500	216,000	6.3019	-1.54%
2015-12-07	0	0.650	0.630	0.650	0.620	0.650	1,065,000	682,150	0.6405	6.500	6.300	6.500	6.200	6.500	106,500	6.4052	1.56%
2015-12-04	0	0.640	0.630	0.640	0.620	0.640	855,000	541,300	0.6331	6.400	6.300	6.400	6.200	6.400	85,500	6.3310	-1.54%
2015-12-03	0	0.650	0.630	0.650	0.620	0.650	1,730,000	1,094,550	0.6327	6.500	6.300	6.500	6.200	6.500	173,000	6.3269	0.00%
2015-12-02	0	0.650	0.620	0.650	0.620	0.650	1,040,000	664,300	0.6388	6.500	6.200	6.500	6.200	6.500	104,000	6.3875	0.00%
2015-12-01	0	0.650	0.630	0.650	0.620	0.650	2,285,000	1,450,300	0.6347	6.500	6.300	6.500	6.200	6.500	228,500	6.3470	1.56%
2015-11-30	0	0.640	0.630	0.640	0.630	0.650	5,075,000	3,224,300	0.6353	6.400	6.300	6.400	6.300	6.500	507,500	6.3533	0.00%
2015-11-27	0	0.640	0.620	0.650	0.620	0.660	4,320,000	2,746,950	0.6359	6.400	6.200	6.500	6.200	6.600	432,000	6.3587	-3.03%
2015-11-26	0	0.660	0.640	0.660	0.630	0.670	6,910,000	4,407,550	0.6379	6.600	6.400	6.600	6.300	6.700	691,000	6.3785	-1.49%
2015-11-25	0	0.670	0.650	0.670	0.640	0.670	2,115,000	1,391,500	0.6579	6.700	6.500	6.700	6.400	6.700	211,500	6.5792	0.00%
2015-11-24	0	0.670	0.650	0.670	0.650	0.690	3,370,000	2,251,850	0.6682	6.700	6.500	6.700	6.500	6.900	337,000	6.6820	-2.90%
2015-11-23	0	0.690	0.670	0.690	0.660	0.690	3,955,000	2,658,550	0.6722	6.900	6.700	6.900	6.600	6.900	395,500	6.7220	0.00%
2015-11-20	0	0.690	0.680	0.690	0.670	0.690	995,000	683,950	0.6874	6.900	6.800	6.900	6.700	6.900	99,500	6.8739	0.00%
2015-11-19	0	0.690	0.680	0.700	0.670	0.710	4,815,000	3,310,350	0.6875	6.900	6.800	7.000	6.700	7.100	481,500	6.8751	-1.43%
2015-11-18	0	0.700	0.670	0.700	0.670	0.700	4,010,000	2,743,700	0.6842	7.000	6.700	7.000	6.700	7.000	401,000	6.8421	2.94%
2015-11-17	0	0.680	0.670	0.680	0.660	0.710	6,805,000	4,637,300	0.6815	6.800	6.700	6.800	6.600	7.100	680,500	6.8145	1.49%
2015-11-16	0	0.670	0.660	0.670	0.640	0.680	1,545,000	1,030,650	0.6671	6.700	6.600	6.700	6.400	6.800	154,500	6.6709	3.08%
2015-11-13	0	0.650	0.680	0.690	0.640	0.690	22,765,000	15,424,000	0.6775	6.500	6.800	6.900	6.400	6.900	2,276,500	6.7753	-4.41%
2015-11-12	0	0.680	0.680	0.690	0.630	0.690	5,025,000	3,270,500	0.6508	6.800	6.800	6.900	6.300	6.900	502,500	6.5085	11.48%
2015-11-11	0	0.610	0.610	0.620	0.610	0.620	1,305,000	805,800	0.6175	6.100	6.100	6.200	6.100	6.200	130,500	6.1747	-3.17%
2015-11-10	0	0.630	0.610	0.630	0.610	0.630	2,100,000	1,306,250	0.6220	6.300	6.100	6.300	6.100	6.300	210,000	6.2202	-1.56%
2015-11-09	0	0.640	0.620	0.640	0.610	0.640	3,530,000	2,190,850	0.6206	6.400	6.200	6.400	6.100	6.400	353,000	6.2064	0.00%
2015-11-06	0	0.640	0.620	0.640	0.600	0.640	5,280,000	3,234,200	0.6125	6.400	6.200	6.400	6.000	6.400	528,000	6.1254	0.00%
2015-11-05	0	0.640	0.620	0.640	0.630	0.640	860,000	543,400	0.6319	6.400	6.200	6.400	6.300	6.400	86,000	6.3186	0.00%
2015-11-04	0	0.640	0.620	0.640	0.620	0.660	3,775,000	2,375,350	0.6292	6.400	6.200	6.400	6.200	6.600	377,500	6.2923	0.00%
2015-11-03	0	0.640	0.630	0.640	0.620	0.650	1,930,000	1,218,150	0.6312	6.400	6.300	6.400	6.200	6.500	193,000	6.3117	1.59%
2015-11-02	0	0.630	0.630	0.650	0.630	0.670	4,290,000	2,802,100	0.6532	6.300	6.300	6.500	6.300	6.700	429,000	6.5317	-4.55%
2015-10-30	0	0.660	0.640	0.660	0.640	0.670	820,000	535,650	0.6532	6.600	6.400	6.600	6.400	6.700	82,000	6.5323	-1.49%
2015-10-29	0	0.670	0.660	0.670	0.660	0.680	1,530,000	1,015,700	0.6639	6.700	6.600	6.700	6.600	6.800	153,000	6.6386	3.08%
2015-10-28	0	0.650	0.650	0.660	0.650	0.690	7,945,000	5,235,550	0.6590	6.500	6.500	6.600	6.500	6.900	794,500	6.5897	-7.14%
2015-10-27	0	0.700	0.680	0.700	0.680	0.700	2,840,000	1,953,750	0.6879	7.000	6.800	7.000	6.800	7.000	284,000	6.8794	0.00%
2015-10-26	0	0.700	0.690	0.700	0.670	0.720	2,270,000	1,554,250	0.6847	7.000	6.900	7.000	6.700	7.200	227,000	6.8469	-1.41%
2015-10-23	0	0.710	0.690	0.710	0.690	0.740	1,625,000	1,139,050	0.7010	7.100	6.900	7.100	6.900	7.400	162,500	7.0095	0.00%
2015-10-22	0	0.710	0.700	0.720	0.670	0.720	3,735,000	2,574,950	0.6894	7.100	7.000	7.200	6.700	7.200	373,500	6.8941	0.00%
2015-10-20	0	0.710	0.700	0.710	0.710	0.740	2,680,000	1,930,750	0.7204	7.100	7.000	7.100	7.100	7.400	268,000	7.2043	-5.33%
2015-10-19	0	0.750	0.740	0.750	0.730	0.750	960,000	713,850	0.7436	7.500	7.400	7.500	7.300	7.500	96,000	7.4359	-1.32%
2015-10-16	0	0.760	0.740	0.760	0.740	0.760	1,175,000	881,150	0.7499	7.600	7.400	7.600	7.400	7.600	117,500	7.4991	0.00%
2015-10-15	0	0.760	0.750	0.760	0.720	0.770	2,790,000	2,085,550	0.7475	7.600	7.500	7.600	7.200	7.700	279,000	7.4751	-1.30%
2015-10-14	0	0.770	0.750	0.770	0.750	0.780	625,000	476,800	0.7629	7.700	7.500	7.700	7.500	7.800	62,500	7.6288	0.00%
2015-10-13	0	0.770	0.760	0.770	0.760	0.810	1,480,000	1,143,200	0.7724	7.700	7.600	7.700	7.600	8.100	148,000	7.7243	-3.75%
2015-10-12	0	0.800	0.790	0.800	0.770	0.810	3,335,000	2,655,000	0.7961	8.000	7.900	8.000	7.700	8.100	333,500	7.9610	0.00%
2015-10-09	0	0.800	0.780	0.800	0.750	0.800	6,940,000	5,381,950	0.7755	8.000	7.800	8.000	7.500	8.000	694,000	7.7550	3.90%
2015-10-08	0	0.770	0.760	0.770	0.750	0.770	1,100,000	842,300	0.7657	7.700	7.600	7.700	7.500	7.700	110,000	7.6573	-1.28%
2015-10-07	0	0.780	0.770	0.780	0.760	0.790	2,135,000	1,651,750	0.7737	7.800	7.700	7.800	7.600	7.900	213,500	7.7365	0.00%
2015-10-06	0	0.780	0.750	0.780	0.730	0.800	5,480,000	4,183,050	0.7633	7.800	7.500	7.800	7.300	8.000	548,000	7.6333	-2.50%
2015-10-05	0	0.800	0.790	0.800	0.740	0.810	4,520,000	3,492,700	0.7727	8.000	7.900	8.000	7.400	8.100	452,000	7.7272	8.11%
2015-10-02	0	0.740	0.730	0.740	0.660	0.750	3,850,000	2,746,550	0.7134	7.400	7.300	7.400	6.600	7.500	385,000	7.1339	12.12%
2015-09-30	0	0.660	0.650	0.670	0.640	0.660	1,465,000	953,150	0.6506	6.600	6.500	6.700	6.400	6.600	146,500	6.5061	3.13%
2015-09-29	0	0.640	0.630	0.650	0.620	0.650	970,000	613,350	0.6323	6.400	6.300	6.500	6.200	6.500	97,000	6.3232	-3.03%
2015-09-25	0	0.660	0.650	0.660	0.630	0.660	2,755,000	1,779,850	0.6460	6.600	6.500	6.600	6.300	6.600	275,500	6.4604	1.54%
2015-09-24	0	0.650	0.640	0.650	0.620	0.650	1,560,000	994,450	0.6375	6.500	6.400	6.500	6.200	6.500	156,000	6.3747	3.17%
2015-09-23	0	0.630	0.630	0.640	0.610	0.650	5,405,000	3,343,100	0.6185	6.300	6.300	6.400	6.100	6.500	540,500	6.1852	-1.56%
2015-09-22	0	0.640	0.630	0.640	0.640	0.640	2,200,000	1,408,300	0.6401	6.400	6.300	6.400	6.400	6.400	220,000	6.4014	-1.54%
2015-09-21	0	0.650	0.640	0.650	0.630	0.650	6,685,000	4,313,800	0.6453	6.500	6.400	6.500	6.300	6.500	668,500	6.4530	-1.52%
2015-09-18	0	0.660	0.640	0.660	0.640	0.660	6,125,000	3,978,800	0.6496	6.600	6.400	6.600	6.400	6.600	612,500	6.4960	-1.49%
2015-09-17	0	0.670	0.660	0.670	0.660	0.680	2,730,000	1,819,050	0.6663	6.700	6.600	6.700	6.600	6.800	273,000	6.6632	0.00%
2015-09-16	0	0.670	0.660	0.670	0.670	0.680	1,925,000	1,299,150	0.6749	6.700	6.600	6.700	6.700	6.800	192,500	6.7488	-1.47%
2015-09-15	0	0.680	0.670	0.680	0.650	0.680	2,770,000	1,840,850	0.6646	6.800	6.700	6.800	6.500	6.800	277,000	6.6457	3.03%
2015-09-14	0	0.660	0.660	0.670	0.650	0.700	10,350,000	6,904,150	0.6671	6.600	6.600	6.700	6.500	7.000	1,035,000	6.6707	-4.35%
2015-09-11	0	0.690	0.680	0.690	0.670	0.710	5,190,000	3,593,750	0.6924	6.900	6.800	6.900	6.700	7.100	519,000	6.9244	1.47%
2015-09-10	0	0.680	0.660	0.680	0.650	0.680	5,770,000	3,823,350	0.6626	6.800	6.600	6.800	6.500	6.800	577,000	6.6263	-1.45%
2015-09-09	0	0.690	0.670	0.680	0.640	0.710	12,860,000	8,589,350	0.6679	6.900	6.700	6.800	6.400	7.100	1,286,000	6.6791	-1.43%
2015-09-08	0	0.700	0.690	0.700	0.640	0.710	6,825,000	4,652,850	0.6817	7.000	6.900	7.000	6.400	7.100	682,500	6.8174	6.06%
2015-09-07	0	0.660	0.650	0.670	0.640	0.670	2,525,000	1,668,650	0.6609	6.600	6.500	6.700	6.400	6.700	252,500	6.6085	-2.94%
2015-09-04	0	0.680	0.660	0.680	0.640	0.680	1,770,000	1,178,250	0.6657	6.800	6.600	6.800	6.400	6.800	177,000	6.6568	4.62%
2015-09-02	0	0.650	0.610	0.650	0.600	0.650	7,035,000	4,381,500	0.6228	6.500	6.100	6.500	6.000	6.500	703,500	6.2281	1.56%
2015-09-01	0	0.640	0.630	0.650	0.620	0.660	25,465,000	16,022,900	0.6292	6.400	6.300	6.500	6.200	6.600	2,546,500	6.2921	-3.03%
2015-08-31	0	0.660	0.660	0.670	0.660	0.680	2,840,000	1,878,100	0.6613	6.600	6.600	6.700	6.600	6.800	284,000	6.6130	-2.94%
2015-08-28	0	0.680	0.660	0.670	0.670	0.720	4,965,000	3,366,300	0.6780	6.800	6.600	6.700	6.700	7.200	496,500	6.7801	1.49%
2015-08-27	0	0.670	0.650	0.660	0.550	0.670	14,665,000	9,123,150	0.6221	6.700	6.500	6.600	5.500	6.700	1,466,500	6.2210	13.56%
2015-08-26	0	0.590	0.560	0.570	0.500	0.620	42,835,000	22,811,750	0.5325	5.900	5.600	5.700	5.000	6.200	4,283,500	5.3255	-1.67%
2015-08-25	0	0.600	0.620	0.630	0.560	0.650	8,375,000	5,185,200	0.6191	6.000	6.200	6.300	5.600	6.500	837,500	6.1913	-6.25%
2015-08-24	0	0.640	0.610	0.650	0.600	0.680	11,695,000	7,387,150	0.6317	6.400	6.100	6.500	6.000	6.800	1,169,500	6.3165	-8.57%
2015-08-21	0	0.700	0.700	0.710	0.580	0.700	26,420,000	16,295,800	0.6168	7.000	7.000	7.100	5.800	7.000	2,642,000	6.1680	0.00%
2015-08-20	0	0.700	0.700	0.720	0.690	0.750	7,235,000	5,104,000	0.7055	7.000	7.000	7.200	6.900	7.500	723,500	7.0546	-5.41%
2015-08-19	0	0.740	0.740	0.750	0.720	0.750	6,675,000	4,893,950	0.7332	7.400	7.400	7.500	7.200	7.500	667,500	7.3318	-1.33%
2015-08-18	0	0.750	0.740	0.750	0.720	0.770	5,720,000	4,242,300	0.7417	7.500	7.400	7.500	7.200	7.700	572,000	7.4166	-3.85%
2015-08-17	0	0.780	0.760	0.780	0.760	0.790	2,010,000	1,546,850	0.7696	7.800	7.600	7.800	7.600	7.900	201,000	7.6958	0.00%
2015-08-14	0	0.780	0.770	0.780	0.750	0.780	6,340,000	4,866,250	0.7675	7.800	7.700	7.800	7.500	7.800	634,000	7.6755	1.30%
2015-08-13	0	0.770	0.750	0.780	0.730	0.780	10,745,000	8,122,200	0.7559	7.700	7.500	7.800	7.300	7.800	1,074,500	7.5591	0.00%
2015-08-12	0	0.770	0.760	0.770	0.740	0.770	5,250,000	3,961,200	0.7545	7.700	7.600	7.700	7.400	7.700	525,000	7.5451	0.00%
2015-08-11	0	0.770	0.760	0.770	0.750	0.780	3,360,000	2,554,400	0.7602	7.700	7.600	7.700	7.500	7.800	336,000	7.6024	0.00%
2015-08-10	0	0.770	0.760	0.770	0.730	0.780	1,855,000	1,399,100	0.7542	7.700	7.600	7.700	7.300	7.800	185,500	7.5423	1.32%
2015-08-07	0	0.760	0.760	0.770	0.750	0.760	1,125,000	854,450	0.7595	7.600	7.600	7.700	7.500	7.600	112,500	7.5951	-2.56%
2015-08-06	0	0.780	0.750	0.780	0.750	0.780	1,950,000	1,482,300	0.7602	7.800	7.500	7.800	7.500	7.800	195,000	7.6015	1.30%
2015-08-05	0	0.770	0.770	0.780	0.760	0.800	4,130,000	3,236,300	0.7836	7.700	7.700	7.800	7.600	8.000	413,000	7.8361	-1.28%
2015-08-04	0	0.780	0.770	0.780	0.750	0.780	3,220,000	2,451,100	0.7612	7.800	7.700	7.800	7.500	7.800	322,000	7.6121	-1.27%
2015-08-03	0	0.790	0.770	0.790	0.740	0.800	2,080,000	1,601,400	0.7699	7.900	7.700	7.900	7.400	8.000	208,000	7.6990	0.00%
2015-07-31	0	0.790	0.780	0.790	0.730	0.790	4,660,000	3,510,150	0.7533	7.900	7.800	7.900	7.300	7.900	466,000	7.5325	1.28%
2015-07-30	0	0.780	0.770	0.780	0.750	0.800	1,805,000	1,379,250	0.7641	7.800	7.700	7.800	7.500	8.000	180,500	7.6413	-1.27%
2015-07-29	0	0.790	0.790	0.800	0.740	0.800	1,275,000	982,250	0.7704	7.900	7.900	8.000	7.400	8.000	127,500	7.7039	2.60%
2015-07-28	0	0.770	0.750	0.770	0.730	0.780	2,175,000	1,618,050	0.7439	7.700	7.500	7.700	7.300	7.800	217,500	7.4393	2.67%
2015-07-27	0	0.750	0.740	0.750	0.740	0.800	4,800,000	3,665,350	0.7636	7.500	7.400	7.500	7.400	8.000	480,000	7.6361	-7.41%
2015-07-24	0	0.810	0.800	0.820	0.790	0.820	1,560,000	1,254,700	0.8043	8.100	8.000	8.200	7.900	8.200	156,000	8.0429	-1.22%
2015-07-23	0	0.820	0.810	0.820	0.790	0.840	3,215,000	2,588,750	0.8052	8.200	8.100	8.200	7.900	8.400	321,500	8.0521	0.00%
2015-07-22	0	0.820	0.820	0.830	0.760	0.840	5,360,000	4,284,300	0.7993	8.200	8.200	8.300	7.600	8.400	536,000	7.9931	0.00%
2015-07-21	0	0.820	0.820	0.830	0.790	0.820	6,995,000	5,630,450	0.8049	8.200	8.200	8.300	7.900	8.200	699,500	8.0492	3.80%
2015-07-20	0	0.790	0.790	0.800	0.780	0.810	2,405,000	1,908,600	0.7936	7.900	7.900	8.000	7.800	8.100	240,500	7.9360	-3.66%
2015-07-17	0	0.820	0.800	0.820	0.780	0.820	5,704,120	4,564,631	0.8002	8.200	8.000	8.200	7.800	8.200	570,412	8.0023	3.80%
2015-07-16	0	0.790	0.790	0.800	0.790	0.830	1,005,000	802,250	0.7983	7.900	7.900	8.000	7.900	8.300	100,500	7.9826	-1.25%
2015-07-15	0	0.800	0.800	0.810	0.780	0.850	4,065,000	3,281,000	0.8071	8.000	8.000	8.100	7.800	8.500	406,500	8.0713	0.00%
2015-07-14	0	0.800	0.800	0.810	0.750	0.840	5,855,000	4,596,500	0.7851	8.000	8.000	8.100	7.500	8.400	585,500	7.8506	-2.44%
2015-07-13	0	0.820	0.810	0.820	0.780	0.840	6,275,000	5,060,650	0.8065	8.200	8.100	8.200	7.800	8.400	627,500	8.0648	2.50%
2015-07-10	0	0.800	0.800	0.810	0.740	0.810	15,615,000	12,113,800	0.7758	8.000	8.000	8.100	7.400	8.100	1,561,500	7.7578	11.11%
2015-07-09	0	0.720	0.700	0.720	0.500	0.720	30,535,000	18,961,550	0.6210	7.200	7.000	7.200	5.000	7.200	3,053,500	6.2098	14.29%
2015-07-08	0	0.630	0.620	0.640	0.510	0.700	48,850,000	28,733,350	0.5882	6.300	6.200	6.400	5.100	7.000	4,885,000	5.8820	-10.00%
2015-07-07	0	0.700	0.710	0.730	0.680	0.750	29,115,000	20,431,050	0.7017	7.000	7.100	7.300	6.800	7.500	2,911,500	7.0174	-4.11%
2015-07-06	0	0.730	0.730	0.750	0.550	0.730	52,140,000	33,902,900	0.6502	7.300	7.300	7.500	5.500	7.300	5,214,000	6.5023	4.29%
2015-07-03	0	0.700	0.690	0.700	0.660	0.750	10,125,000	7,142,700	0.7055	7.000	6.900	7.000	6.600	7.500	1,012,500	7.0545	-5.41%
2015-07-02	0	0.740	0.730	0.750	0.720	0.820	11,505,000	8,902,800	0.7738	7.400	7.300	7.500	7.200	8.200	1,150,500	7.7382	2.78%
2015-06-30	0	0.720	0.720	0.730	0.650	0.780	16,710,000	11,752,650	0.7033	7.200	7.200	7.300	6.500	7.800	1,671,000	7.0333	-4.00%
2015-06-29	0	0.750	0.750	0.760	0.690	0.950	45,950,000	34,705,450	0.7553	7.500	7.500	7.600	6.900	9.500	4,595,000	7.5529	-21.05%
2015-06-26	0	0.950	0.930	0.940	0.880	1.010	19,465,000	18,602,500	0.9557	9.500	9.300	9.400	8.800	10.10	1,946,500	9.5569	-3.06%
2015-06-25	0	0.980	0.970	0.980	0.960	1.090	19,910,000	20,293,400	1.0193	9.800	9.700	9.800	9.600	10.90	1,991,000	10.193	-10.09%
2015-06-24	0	1.090	1.080	1.100	1.080	1.110	3,940,000	4,327,550	1.0984	10.90	10.80	11.00	10.80	11.10	394,000	10.984	0.00%
2015-06-23	0	1.090	1.080	1.090	1.070	1.150	3,805,000	4,145,900	1.0896	10.90	10.80	10.90	10.70	11.50	380,500	10.896	-4.39%
2015-06-22	0	1.140	1.130	1.140	1.070	1.180	6,430,000	7,295,750	1.1346	11.40	11.30	11.40	10.70	11.80	643,000	11.346	3.64%
2015-06-19	0	1.100	1.080	1.100	1.070	1.120	5,095,000	5,566,250	1.0925	11.00	10.80	11.00	10.70	11.20	509,500	10.925	0.00%
2015-06-18	0	1.100	1.090	1.100	1.060	1.140	5,760,000	6,317,700	1.0968	11.00	10.90	11.00	10.60	11.40	576,000	10.968	0.00%
2015-06-17	0	1.100	1.100	1.110	1.070	1.150	5,755,000	6,365,600	1.1061	11.00	11.00	11.10	10.70	11.50	575,500	11.061	0.92%
2015-06-16	0	1.090	1.100	1.110	1.050	1.180	11,230,000	12,311,350	1.0963	10.90	11.00	11.10	10.50	11.80	1,123,000	10.963	-5.22%
2015-06-15	0	1.150	1.150	1.170	1.120	1.200	19,495,000	22,620,950	1.1603	11.50	11.50	11.70	11.20	12.00	1,949,500	11.603	0.00%
2015-06-12	0	1.150	1.140	1.160	1.020	1.160	23,650,000	25,424,000	1.0750	11.50	11.40	11.60	10.20	11.60	2,365,000	10.750	12.75%
2015-06-11	0	1.020	1.020	1.040	1.020	1.120	10,515,000	10,842,800	1.0312	10.20	10.20	10.40	10.20	11.20	1,051,500	10.312	-0.97%
2015-06-10	0	1.030	1.030	1.040	1.020	1.150	11,795,000	12,685,650	1.0755	10.30	10.30	10.40	10.20	11.50	1,179,500	10.755	-5.50%
2015-06-09	0	1.090	1.090	1.100	0.980	1.150	23,710,000	24,845,550	1.0479	10.90	10.90	11.00	9.800	11.50	2,371,000	10.479	-5.22%
2015-06-08	0	1.150	1.150	1.160	1.150	1.270	11,365,000	13,439,800	1.1826	11.50	11.50	11.60	11.50	12.70	1,136,500	11.826	-4.17%
2015-06-05	0	1.200	1.170	1.200	1.130	1.250	22,650,000	27,114,350	1.1971	12.00	11.70	12.00	11.30	12.50	2,265,000	11.971	1.69%
2015-06-04	0	1.180	1.170	1.190	1.100	1.370	48,300,000	60,359,900	1.2497	11.80	11.70	11.90	11.00	13.70	4,830,000	12.497	0.00%
2015-06-03	0	1.180	1.180	1.190	1.140	1.250	20,705,000	24,895,000	1.2024	11.80	11.80	11.90	11.40	12.50	2,070,500	12.024	-1.67%
2015-06-02	0	1.200	1.190	1.200	1.100	1.250	23,845,000	28,266,600	1.1854	12.00	11.90	12.00	11.00	12.50	2,384,500	11.854	1.69%
2015-06-01	0	1.180	1.160	1.180	0.950	1.220	53,560,060	57,524,657	1.0740	11.80	11.60	11.80	9.500	12.20	5,356,006	10.740	25.53%
2015-05-29	0	0.940	0.930	0.940	0.880	0.960	8,825,000	8,194,550	0.9286	9.400	9.300	9.400	8.800	9.600	882,500	9.2856	5.62%
2015-05-28	0	0.890	0.890	0.900	0.880	0.980	40,305,000	37,478,700	0.9299	8.900	8.900	9.000	8.800	9.800	4,030,500	9.2988	0.00%
2015-05-27	0	0.890	0.880	0.890	0.770	0.930	80,900,000	70,021,400	0.8655	8.900	8.800	8.900	7.700	9.300	8,090,000	8.6553	15.58%
2015-05-26	0	0.770	0.760	0.770	0.720	0.790	51,760,000	39,152,950	0.7564	7.700	7.600	7.700	7.200	7.900	5,176,000	7.5643	6.94%
2015-05-22	0	0.720	0.710	0.720	0.700	0.720	9,765,000	6,887,750	0.7054	7.200	7.100	7.200	7.000	7.200	976,500	7.0535	0.00%
2015-05-21	0	0.720	0.710	0.720	0.700	0.750	18,650,000	13,570,450	0.7276	7.200	7.100	7.200	7.000	7.500	1,865,000	7.2764	1.41%
2015-05-20	0	0.710	0.710	0.720	0.700	0.740	16,355,000	11,607,850	0.7097	7.100	7.100	7.200	7.000	7.400	1,635,500	7.0974	-1.39%
2015-05-19	0	0.720	0.710	0.720	0.700	0.740	12,890,000	9,213,150	0.7148	7.200	7.100	7.200	7.000	7.400	1,289,000	7.1475	0.00%
2015-05-18	0	0.720	0.720	0.730	0.710	0.750	18,795,000	13,780,900	0.7332	7.200	7.200	7.300	7.100	7.500	1,879,500	7.3322	-1.37%
2015-05-15	0	0.730	0.720	0.730	0.720	0.750	7,295,000	5,320,500	0.7293	7.300	7.200	7.300	7.200	7.500	729,500	7.2934	-1.35%
2015-05-14	0	0.740	0.730	0.740	0.720	0.760	16,771,000	12,458,310	0.7428	7.400	7.300	7.400	7.200	7.600	1,677,100	7.4285	1.37%
2015-05-13	0	0.730	0.720	0.730	0.700	0.740	16,025,000	11,615,900	0.7249	7.300	7.200	7.300	7.000	7.400	1,602,500	7.2486	1.39%
2015-05-12	0	0.720	0.710	0.720	0.690	0.720	9,930,000	7,070,600	0.7120	7.200	7.100	7.200	6.900	7.200	993,000	7.1204	4.35%
2015-05-11	0	0.690	0.700	0.710	0.680	0.710	6,505,000	4,526,550	0.6959	6.900	7.000	7.100	6.800	7.100	650,500	6.9586	1.47%
2015-05-08	0	0.680	0.670	0.680	0.670	0.710	10,020,000	6,849,550	0.6836	6.800	6.700	6.800	6.700	7.100	1,002,000	6.8359	-1.45%
2015-05-07	0	0.690	0.690	0.700	0.680	0.720	6,093,000	4,251,500	0.6978	6.900	6.900	7.000	6.800	7.200	609,300	6.9777	0.00%
2015-05-06	0	0.690	0.690	0.710	0.680	0.710	5,355,000	3,708,850	0.6926	6.900	6.900	7.100	6.800	7.100	535,500	6.9260	-1.43%
2015-05-05	0	0.700	0.690	0.700	0.680	0.730	13,215,000	9,221,200	0.6978	7.000	6.900	7.000	6.800	7.300	1,321,500	6.9778	-2.78%
2015-05-04	0	0.720	0.710	0.730	0.690	0.780	31,070,000	22,869,750	0.7361	7.200	7.100	7.300	6.900	7.800	3,107,000	7.3607	-2.70%
2015-04-30	0	0.740	0.730	0.740	0.680	0.770	15,655,000	11,423,750	0.7297	7.400	7.300	7.400	6.800	7.700	1,565,500	7.2972	5.71%
2015-04-29	0	0.700	0.690	0.700	0.690	0.700	3,155,000	2,178,800	0.6906	7.000	6.900	7.000	6.900	7.000	315,500	6.9059	0.00%
2015-04-28	0	0.700	0.690	0.700	0.680	0.710	5,175,000	3,612,700	0.6981	7.000	6.900	7.000	6.800	7.100	517,500	6.9811	0.00%
2015-04-27	0	0.700	0.690	0.700	0.680	0.710	11,590,000	8,051,350	0.6947	7.000	6.900	7.000	6.800	7.100	1,159,000	6.9468	2.94%
2015-04-24	0	0.680	0.680	0.690	0.680	0.730	10,190,000	7,001,750	0.6871	6.800	6.800	6.900	6.800	7.300	1,019,000	6.8712	-4.23%
2015-04-23	0	0.710	0.700	0.710	0.700	0.730	8,305,000	5,889,400	0.7091	7.100	7.000	7.100	7.000	7.300	830,500	7.0914	-2.74%
2015-04-22	0	0.730	0.720	0.730	0.710	0.750	12,290,000	8,923,850	0.7261	7.300	7.200	7.300	7.100	7.500	1,229,000	7.2611	0.00%
2015-04-21	0	0.730	0.730	0.740	0.690	0.800	26,907,230	19,895,266	0.7394	7.300	7.300	7.400	6.900	8.000	2,690,723	7.3940	5.80%
2015-04-20	0	0.690	0.690	0.700	0.670	0.740	9,334,000	6,557,320	0.7025	6.900	6.900	7.000	6.700	7.400	933,400	7.0252	-4.17%
2015-04-17	0	0.720	0.710	0.720	0.700	0.740	19,281,000	13,877,440	0.7197	7.200	7.100	7.200	7.000	7.400	1,928,100	7.1975	0.00%
2015-04-16	0	0.720	0.710	0.720	0.580	0.740	44,910,000	30,121,500	0.6707	7.200	7.100	7.200	5.800	7.400	4,491,000	6.7071	12.50%
2015-04-15	0	0.640	0.630	0.640	0.620	0.690	14,565,000	9,593,700	0.6587	6.400	6.300	6.400	6.200	6.900	1,456,500	6.5868	-3.03%
2015-04-14	0	0.660	0.650	0.660	0.640	0.670	9,640,000	6,301,150	0.6536	6.600	6.500	6.600	6.400	6.700	964,000	6.5365	-1.49%
2015-04-13	0	0.670	0.660	0.670	0.650	0.680	10,555,000	6,962,600	0.6596	6.700	6.600	6.700	6.500	6.800	1,055,500	6.5965	0.00%
2015-04-10	0	0.670	0.670	0.680	0.620	0.670	26,965,330	17,484,098	0.6484	6.700	6.700	6.800	6.200	6.700	2,696,533	6.4839	1.52%
2015-04-09	0	0.660	0.660	0.670	0.650	0.700	25,270,000	16,970,900	0.6716	6.600	6.600	6.700	6.500	7.000	2,527,000	6.7158	3.13%
2015-04-08	0	0.640	0.630	0.640	0.620	0.750	41,035,000	27,706,500	0.6752	6.400	6.300	6.400	6.200	7.500	4,103,500	6.7519	-13.51%
2015-04-02	0	0.740	0.730	0.740	0.660	0.750	34,445,000	24,739,050	0.7182	7.400	7.300	7.400	6.600	7.500	3,444,500	7.1822	7.25%
2015-04-01	0	0.690	0.680	0.690	0.630	0.700	22,175,000	14,769,450	0.6660	6.900	6.800	6.900	6.300	7.000	2,217,500	6.6604	2.99%
2015-03-31	0	0.670	0.670	0.680	0.620	0.680	13,880,000	9,106,200	0.6561	6.700	6.700	6.800	6.200	6.800	1,388,000	6.5607	6.35%
2015-03-30	0	0.630	0.620	0.630	0.610	0.690	15,445,000	9,896,850	0.6408	6.300	6.200	6.300	6.100	6.900	1,544,500	6.4078	-5.97%
2015-03-27	0	0.670	0.650	0.670	0.660	0.720	7,295,000	5,009,150	0.6867	6.700	6.500	6.700	6.600	7.200	729,500	6.8666	-5.63%
2015-03-26	0	0.710	0.700	0.710	0.690	0.730	13,135,000	9,288,650	0.7072	7.100	7.000	7.100	6.900	7.300	1,313,500	7.0717	1.43%
2015-03-25	0	0.700	0.690	0.700	0.660	0.710	23,785,000	16,287,200	0.6848	7.000	6.900	7.000	6.600	7.100	2,378,500	6.8477	6.06%
2015-03-24	0	0.660	0.650	0.660	0.590	0.670	29,422,500	18,889,725	0.6420	6.600	6.500	6.600	5.900	6.700	2,942,250	6.4202	10.00%
2015-03-23	0	0.600	0.600	0.610	0.600	0.620	5,135,000	3,124,200	0.6084	6.000	6.000	6.100	6.000	6.200	513,500	6.0841	-1.64%
2015-03-20	0	0.610	0.610	0.620	0.570	0.620	15,480,000	9,198,700	0.5942	6.100	6.100	6.200	5.700	6.200	1,548,000	5.9423	-1.61%
2015-03-19	0	0.620	0.590	0.620	0.600	0.640	14,950,000	9,228,300	0.6173	6.200	5.900	6.200	6.000	6.400	1,495,000	6.1728	3.33%
2015-03-18	0	0.600	0.590	0.600	0.590	0.610	6,720,000	4,049,900	0.6027	6.000	5.900	6.000	5.900	6.100	672,000	6.0266	0.00%
2015-03-17	0	0.600	0.590	0.600	0.590	0.610	17,825,000	10,699,550	0.6003	6.000	5.900	6.000	5.900	6.100	1,782,500	6.0026	5.26%
2015-03-16	0	0.570	0.570	0.580	0.570	0.600	5,160,000	3,001,750	0.5817	5.700	5.700	5.800	5.700	6.000	516,000	5.8173	0.00%
2015-03-13	0	0.570	0.570	0.580	0.520	0.600	11,365,000	6,629,450	0.5833	5.700	5.700	5.800	5.200	6.000	1,136,500	5.8332	-6.56%
2015-03-12	0	0.610	0.600	0.610	0.590	0.670	50,495,000	31,655,700	0.6269	6.100	6.000	6.100	5.900	6.700	5,049,500	6.2691	0.00%
2015-03-11	0	0.610	0.610	0.620	0.510	0.640	66,855,000	39,719,140	0.5941	6.100	6.100	6.200	5.100	6.400	6,685,500	5.9411	17.31%
2015-03-10	0	0.520	0.520	0.530	0.460	0.540	6,235,000	3,020,700	0.4845	5.200	5.200	5.300	4.600	5.400	623,500	4.8447	9.47%
2015-03-09	0	0.475	0.465	0.475	0.460	0.475	4,055,000	1,899,400	0.4684	4.750	4.650	4.750	4.600	4.750	405,500	4.6841	1.06%
2015-03-06	0	0.470	0.465	0.470	0.455	0.470	2,950,000	1,356,200	0.4597	4.700	4.650	4.700	4.550	4.700	295,000	4.5973	3.30%
2015-03-05	0	0.455	0.445	0.460	0.445	0.460	4,010,000	1,797,175	0.4482	4.550	4.450	4.600	4.450	4.600	401,000	4.4817	-1.09%
2015-03-04	0	0.460	0.450	0.460	0.460	0.465	965,000	444,225	0.4603	4.600	4.500	4.600	4.600	4.650	96,500	4.6034	0.00%
2015-03-03	0	0.460	0.460	0.465	0.450	0.465	805,000	372,325	0.4625	4.600	4.600	4.650	4.500	4.650	80,500	4.6252	0.00%
2015-03-02	0	0.460	0.460	0.465	0.440	0.460	2,340,000	1,067,200	0.4561	4.600	4.600	4.650	4.400	4.600	234,000	4.5607	0.00%
2015-02-27	0	0.460	0.450	0.460	0.450	0.470	1,270,000	579,600	0.4564	4.600	4.500	4.600	4.500	4.700	127,000	4.5638	-2.13%
2015-02-26	0	0.470	0.460	0.470	0.460	0.475	2,025,000	944,950	0.4666	4.700	4.600	4.700	4.600	4.750	202,500	4.6664	0.00%
2015-02-25	0	0.470	0.465	0.470	0.450	0.470	1,210,000	560,500	0.4632	4.700	4.650	4.700	4.500	4.700	121,000	4.6322	2.17%
2015-02-24	0	0.460	0.460	0.465	0.460	0.465	1,175,000	545,075	0.4639	4.600	4.600	4.650	4.600	4.650	117,500	4.6389	-2.13%
2015-02-23	0	0.470	0.465	0.470	0.465	0.475	630,000	295,900	0.4697	4.700	4.650	4.700	4.650	4.750	63,000	4.6968	0.00%
2015-02-18	0	0.470	0.465	0.470	0.465	0.470	1,650,000	775,150	0.4698	4.700	4.650	4.700	4.650	4.700	165,000	4.6979	0.00%
2015-02-17	0	0.470	0.465	0.475	0.460	0.475	6,445,000	3,008,700	0.4668	4.700	4.650	4.750	4.600	4.750	644,500	4.6683	1.08%
2015-02-16	0	0.465	0.465	0.470	0.460	0.470	1,000,000	462,225	0.4622	4.650	4.650	4.700	4.600	4.700	100,000	4.6223	0.00%
2015-02-13	0	0.465	0.455	0.465	0.450	0.470	1,135,000	515,000	0.4537	4.650	4.550	4.650	4.500	4.700	113,500	4.5374	-1.06%
2015-02-12	0	0.470	0.440	0.470	0.470	0.470	450,000	211,500	0.4700	4.700	4.400	4.700	4.700	4.700	45,000	4.7000	0.00%
2015-02-11	0	0.470	0.460	0.470	0.450	0.470	1,870,000	849,525	0.4543	4.700	4.600	4.700	4.500	4.700	187,000	4.5429	0.00%
2015-02-10	0	0.470	0.445	0.470	0.460	0.475	290,000	135,300	0.4666	4.700	4.450	4.700	4.600	4.750	29,000	4.6655	1.08%
2015-02-09	0	0.465	0.460	0.465	0.445	0.465	385,000	175,275	0.4553	4.650	4.600	4.650	4.450	4.650	38,500	4.5526	0.00%
2015-02-06	0	0.465	0.465	0.470	0.420	0.470	3,125,000	1,405,325	0.4497	4.650	4.650	4.700	4.200	4.700	312,500	4.4970	1.09%
2015-02-05	0	0.460	0.455	0.460	0.440	0.475	7,530,000	3,506,700	0.4657	4.600	4.550	4.600	4.400	4.750	753,000	4.6570	1.10%
2015-02-04	0	0.455	0.455	0.465	0.440	0.475	1,415,000	639,900	0.4522	4.550	4.550	4.650	4.400	4.750	141,500	4.5223	-4.21%
2015-02-03	0	0.475	0.455	0.475	0.455	0.485	460,000	218,625	0.4753	4.750	4.550	4.750	4.550	4.850	46,000	4.7527	3.26%
2015-02-02	0	0.460	0.455	0.460	0.435	0.470	2,415,000	1,117,275	0.4626	4.600	4.550	4.600	4.350	4.700	241,500	4.6264	-2.13%
2015-01-30	0	0.470	0.470	0.475	0.460	0.480	3,070,000	1,437,025	0.4681	4.700	4.700	4.750	4.600	4.800	307,000	4.6809	-4.08%
2015-01-29	0	0.490	0.485	0.490	0.475	0.490	685,000	335,125	0.4892	4.900	4.850	4.900	4.750	4.900	68,500	4.8923	2.08%
2015-01-28	0	0.480	0.470	0.480	0.480	0.490	1,440,000	697,575	0.4844	4.800	4.700	4.800	4.800	4.900	144,000	4.8443	-1.03%
2015-01-27	0	0.485	0.480	0.485	0.465	0.495	2,326,000	1,116,750	0.4801	4.850	4.800	4.850	4.650	4.950	232,600	4.8012	-2.02%
2015-01-26	0	0.495	0.490	0.495	0.470	0.500	5,400,000	2,640,300	0.4889	4.950	4.900	4.950	4.700	5.000	540,000	4.8894	4.21%
2015-01-23	0	0.475	0.470	0.480	0.440	0.480	10,300,000	4,805,100	0.4665	4.750	4.700	4.800	4.400	4.800	1,030,000	4.6651	4.40%
2015-01-22	0	0.455	0.440	0.455	0.425	0.460	14,160,000	6,183,250	0.4367	4.550	4.400	4.550	4.250	4.600	1,416,000	4.3667	7.06%
2015-01-21	0	0.425	0.425	0.430	0.425	0.445	4,825,000	2,110,800	0.4375	4.250	4.250	4.300	4.250	4.450	482,500	4.3747	0.00%
2015-01-20	0	0.425	0.415	0.425	0.410	0.440	1,455,000	625,350	0.4298	4.250	4.150	4.250	4.100	4.400	145,500	4.2979	2.41%
2015-01-19	0	0.415	0.405	0.415	0.395	0.430	2,755,000	1,129,075	0.4098	4.150	4.050	4.150	3.950	4.300	275,500	4.0983	1.22%
2015-01-16	0	0.410	0.400	0.410	0.400	0.420	835,000	341,850	0.4094	4.100	4.000	4.100	4.000	4.200	83,500	4.0940	-2.38%
2015-01-15	0	0.420	0.425	0.430	0.400	0.425	2,955,000	1,211,375	0.4099	4.200	4.250	4.300	4.000	4.250	295,500	4.0994	-4.55%
2015-01-14	0	0.440	0.425	0.440	0.350	0.460	43,805,000	17,905,950	0.4088	4.400	4.250	4.400	3.500	4.600	4,380,500	4.0876	18.92%
2015-01-13	0	0.370	0.365	0.370	0.365	0.415	15,915,000	6,075,000	0.3817	3.700	3.650	3.700	3.650	4.150	1,591,500	3.8172	-6.33%
2015-01-12	0	0.395	0.390	0.395	0.380	0.415	2,550,000	1,001,250	0.3926	3.950	3.900	3.950	3.800	4.150	255,000	3.9265	-4.82%
2015-01-09	0	0.415	0.410	0.415	0.410	0.420	1,220,000	502,500	0.4119	4.150	4.100	4.150	4.100	4.200	122,000	4.1189	-2.35%
2015-01-08	0	0.425	0.415	0.425	0.410	0.435	1,375,000	570,200	0.4147	4.250	4.150	4.250	4.100	4.350	137,500	4.1469	1.19%
2015-01-07	0	0.420	0.415	0.420	0.400	0.430	1,955,000	804,900	0.4117	4.200	4.150	4.200	4.000	4.300	195,500	4.1171	-3.45%
2015-01-06	0	0.435	0.430	0.435	0.410	0.440	2,705,000	1,150,775	0.4254	4.350	4.300	4.350	4.100	4.400	270,500	4.2543	0.00%
2015-01-05	0	0.435	0.435	0.440	0.420	0.440	2,505,000	1,081,200	0.4316	4.350	4.350	4.400	4.200	4.400	250,500	4.3162	-2.25%
2015-01-02	0	0.445	0.440	0.445	0.430	0.460	1,965,000	863,300	0.4393	4.450	4.400	4.450	4.300	4.600	196,500	4.3934	1.14%
2014-12-31	0	0.440	0.430	0.440	0.430	0.460	2,715,000	1,178,375	0.4340	4.400	4.300	4.400	4.300	4.600	271,500	4.3402	1.15%
2014-12-30	0	0.435	0.430	0.435	0.430	0.445	3,300,000	1,444,075	0.4376	4.350	4.300	4.350	4.300	4.450	330,000	4.3760	-1.14%
2014-12-29	0	0.440	0.435	0.440	0.430	0.460	8,750,000	3,823,200	0.4369	4.400	4.350	4.400	4.300	4.600	875,000	4.3694	0.00%
2014-12-24	0	0.440	0.430	0.445	0.440	0.450	1,515,000	669,875	0.4422	4.400	4.300	4.450	4.400	4.500	151,500	4.4216	-2.22%
2014-12-23	0	0.450	0.450	0.455	0.440	0.460	2,815,000	1,264,075	0.4490	4.500	4.500	4.550	4.400	4.600	281,500	4.4905	-3.23%
2014-12-22	0	0.465	0.455	0.465	0.455	0.470	2,565,000	1,175,950	0.4585	4.650	4.550	4.650	4.550	4.700	256,500	4.5846	0.00%
2014-12-19	0	0.465	0.460	0.470	0.440	0.470	9,010,000	4,070,625	0.4518	4.650	4.600	4.700	4.400	4.700	901,000	4.5179	-1.06%
2014-12-18	0	0.470	0.460	0.470	0.450	0.470	6,645,000	3,057,200	0.4601	4.700	4.600	4.700	4.500	4.700	664,500	4.6008	0.00%
2014-12-17	0	0.470	0.460	0.470	0.445	0.470	8,055,000	3,712,225	0.4609	4.700	4.600	4.700	4.450	4.700	805,500	4.6086	1.08%
2014-12-16	0	0.465	0.465	0.470	0.440	0.485	10,140,000	4,727,600	0.4662	4.650	4.650	4.700	4.400	4.850	1,014,000	4.6623	-4.12%
2014-12-15	0	0.485	0.480	0.485	0.450	0.530	17,500,000	8,649,025	0.4942	4.850	4.800	4.850	4.500	5.300	1,750,000	4.9423	-2.02%
2014-12-12	1	-	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
2014-12-11	1	-	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
2014-12-10	1	-	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
2014-12-09	1	-	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
2014-12-08	1	-	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
2014-12-05	1	-	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
2014-12-04	1	-	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
2014-12-03	1	-	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
2014-12-02	1	-	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
2014-12-01	1	-	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
2014-11-28	1	-	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
2014-11-27	1	-	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
2014-11-26	1	-	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
2014-11-25	1	-	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
2014-11-24	1	-	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
2014-11-21	1	-	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
2014-11-20	1	-	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
2014-11-19	1	-	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
2014-11-18	1	-	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
2014-11-17	1	-	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
2014-11-14	1	-	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
2014-11-13	1	-	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
2014-11-12	1	-	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
2014-11-11	1	-	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
2014-11-10	1	-	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
2014-11-07	1	-	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
2014-11-06	1	-	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
2014-11-05	1	-	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
2014-11-04	1	-	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
2014-11-03	1	-	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
2014-10-31	1	-	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
2014-10-30	1	-	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
2014-10-29	1	-	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
2014-10-28	1	-	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
2014-10-27	1	-	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
2014-10-24	1	-	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
2014-10-23	1	-	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
2014-10-22	1	-	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
2014-10-21	1	-	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
2014-10-20	1	-	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
2014-10-17	1	-	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
2014-10-16	1	-	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
2014-10-15	1	-	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
2014-10-14	1	-	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
2014-10-13	1	-	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
2014-10-10	1	-	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
2014-10-09	1	-	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
2014-10-08	1	-	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
2014-10-07	1	-	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
2014-10-06	1	-	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
2014-10-03	1	-	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
2014-09-30	1	-	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
2014-09-29	1	-	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
2014-09-26	1	-	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
2014-09-25	1	-	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
2014-09-24	1	-	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
2014-09-23	1	-	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
2014-09-22	1	-	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
2014-09-19	1	-	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
2014-09-18	1	-	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
2014-09-17	1	-	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
2014-09-16	1	-	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
2014-09-15	1	-	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
2014-09-12	1	-	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
2014-09-11	1	-	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
2014-09-10	1	-	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
2014-09-08	1	-	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
2014-09-05	1	-	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
2014-09-04	1	-	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
2014-09-03	1	-	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
2014-09-02	1	-	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
2014-09-01	1	-	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
2014-08-29	1	-	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
2014-08-28	1	-	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
2014-08-27	1	-	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
2014-08-26	1	-	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
2014-08-25	1	-	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
2014-08-22	1	-	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
2014-08-21	1	-	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
2014-08-20	1	-	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
2014-08-19	1	-	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
2014-08-18	1	-	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
2014-08-15	1	-	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
2014-08-14	1	-	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
2014-08-13	1	-	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
2014-08-12	1	-	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
2014-08-11	1	-	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
2014-08-08	1	-	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
2014-08-07	1	-	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
2014-08-06	1	-	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
2014-08-05	1	-	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
2014-08-04	1	-	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
2014-08-01	1	-	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
2014-07-31	1	-	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
2014-07-30	1	-	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
2014-07-29	1	-	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
2014-07-28	1	-	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
2014-07-25	1	-	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
2014-07-24	1	-	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
2014-07-23	1	-	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
2014-07-22	1	-	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
2014-07-21	1	-	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
2014-07-18	1	-	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
2014-07-17	1	-	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
2014-07-16	1	-	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
2014-07-15	1	-	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
2014-07-14	1	-	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
2014-07-11	1	-	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
2014-07-10	1	-	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
2014-07-09	1	-	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
2014-07-08	1	-	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
2014-07-07	1	-	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
2014-07-04	1	-	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
2014-07-03	1	-	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
2014-07-02	1	-	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
2014-06-30	0	0.495	0.495	0.500	0.490	0.500	2,050,000	1,012,200	0.4938	4.950	4.950	5.000	4.900	5.000	205,000	4.9376	-1.00%
2014-06-27	0	0.500	0.500	0.510	0.475	0.520	9,845,000	4,875,600	0.4952	5.000	5.000	5.100	4.750	5.200	984,500	4.9524	-3.85%
2014-06-26	0	0.520	0.520	0.530	0.510	0.550	1,245,000	654,600	0.5258	5.200	5.200	5.300	5.100	5.500	124,500	5.2578	0.00%
2014-06-25	0	0.520	0.510	0.520	0.510	0.520	775,000	401,950	0.5186	5.200	5.100	5.200	5.100	5.200	77,500	5.1865	0.00%
2014-06-24	0	0.520	0.510	0.520	0.510	0.520	1,540,000	786,600	0.5108	5.200	5.100	5.200	5.100	5.200	154,000	5.1078	1.96%
2014-06-23	0	0.510	0.500	0.510	0.500	0.520	2,555,000	1,288,400	0.5043	5.100	5.000	5.100	5.000	5.200	255,500	5.0427	-3.77%
2014-06-20	0	0.530	0.520	0.530	0.500	0.530	5,130,000	2,614,750	0.5097	5.300	5.200	5.300	5.000	5.300	513,000	5.0970	0.00%
2014-06-19	0	0.530	0.510	0.530	0.520	0.530	12,301,000	6,412,280	0.5213	5.300	5.100	5.300	5.200	5.300	1,230,100	5.2128	0.00%
2014-06-18	0	0.530	0.520	0.530	0.510	0.550	1,610,000	842,050	0.5230	5.300	5.200	5.300	5.100	5.500	161,000	5.2301	0.00%
2014-06-17	0	0.530	0.520	0.530	0.520	0.560	2,210,000	1,170,650	0.5297	5.300	5.200	5.300	5.200	5.600	221,000	5.2971	-3.64%
2014-06-16	0	0.550	0.530	0.550	0.530	0.550	2,885,000	1,568,300	0.5436	5.500	5.300	5.500	5.300	5.500	288,500	5.4360	1.85%
2014-06-13	0	0.540	0.520	0.540	0.520	0.550	5,465,000	2,908,350	0.5322	5.400	5.200	5.400	5.200	5.500	546,500	5.3218	-1.82%
2014-06-12	0	0.550	0.540	0.550	0.540	0.550	570,000	310,150	0.5441	5.500	5.400	5.500	5.400	5.500	57,000	5.4412	0.00%
2014-06-11	0	0.550	0.540	0.550	0.540	0.560	2,920,000	1,589,350	0.5443	5.500	5.400	5.500	5.400	5.600	292,000	5.4430	-1.79%
2014-06-10	0	0.560	0.540	0.560	0.540	0.560	1,705,000	931,100	0.5461	5.600	5.400	5.600	5.400	5.600	170,500	5.4610	0.00%
2014-06-09	0	0.560	0.550	0.560	0.540	0.560	6,735,000	3,736,200	0.5547	5.600	5.500	5.600	5.400	5.600	673,500	5.5474	1.82%
2014-06-06	0	0.550	0.550	0.560	0.540	0.560	6,345,000	3,519,750	0.5547	5.500	5.500	5.600	5.400	5.600	634,500	5.5473	0.00%
2014-06-05	0	0.550	0.550	0.560	0.520	0.570	11,867,000	6,569,390	0.5536	5.500	5.500	5.600	5.200	5.700	1,186,700	5.5358	5.77%
2014-06-04	0	0.520	0.510	0.520	0.500	0.520	6,465,000	3,311,400	0.5122	5.200	5.100	5.200	5.000	5.200	646,500	5.1220	0.00%
2014-06-03	0	0.520	0.500	0.520	0.500	0.520	4,030,000	2,055,600	0.5101	5.200	5.000	5.200	5.000	5.200	403,000	5.1007	1.96%
2014-05-30	0	0.510	0.500	0.510	0.495	0.520	7,310,000	3,687,250	0.5044	5.100	5.000	5.100	4.950	5.200	731,000	5.0441	3.03%
2014-05-29	0	0.495	0.490	0.495	0.475	0.510	10,225,000	5,075,800	0.4964	4.950	4.900	4.950	4.750	5.100	1,022,500	4.9641	4.21%
2014-05-28	0	0.475	0.470	0.475	0.460	0.475	2,835,000	1,309,275	0.4618	4.750	4.700	4.750	4.600	4.750	283,500	4.6183	0.00%
2014-05-27	0	0.475	0.470	0.475	0.465	0.480	4,690,000	2,225,850	0.4746	4.750	4.700	4.750	4.650	4.800	469,000	4.7459	2.15%
2014-05-26	0	0.465	0.460	0.465	0.465	0.480	1,480,000	697,150	0.4710	4.650	4.600	4.650	4.650	4.800	148,000	4.7105	-2.11%
2014-05-23	0	0.475	0.470	0.475	0.470	0.475	1,325,000	628,350	0.4742	4.750	4.700	4.750	4.700	4.750	132,500	4.7423	2.15%
2014-05-22	0	0.465	0.465	0.470	0.465	0.475	785,000	367,725	0.4684	4.650	4.650	4.700	4.650	4.750	78,500	4.6844	-1.06%
2014-05-21	0	0.470	0.470	0.475	0.465	0.475	3,825,000	1,802,250	0.4712	4.700	4.700	4.750	4.650	4.750	382,500	4.7118	1.08%
2014-05-20	0	0.465	0.470	0.475	0.460	0.470	1,670,000	778,575	0.4662	4.650	4.700	4.750	4.600	4.700	167,000	4.6621	0.00%
2014-05-19	0	0.465	0.465	0.470	0.465	0.480	2,000,000	938,175	0.4691	4.650	4.650	4.700	4.650	4.800	200,000	4.6909	-3.12%
2014-05-16	0	0.480	0.475	0.480	0.470	0.485	3,450,000	1,638,700	0.4750	4.800	4.750	4.800	4.700	4.850	345,000	4.7499	2.13%
2014-05-15	0	0.470	0.470	0.475	0.465	0.475	4,515,000	2,129,125	0.4716	4.700	4.700	4.750	4.650	4.750	451,500	4.7157	1.08%
2014-05-14	0	0.465	0.460	0.465	0.460	0.465	3,760,000	1,731,000	0.4604	4.650	4.600	4.650	4.600	4.650	376,000	4.6037	1.09%
2014-05-13	0	0.460	0.460	0.465	0.455	0.465	2,840,000	1,308,600	0.4608	4.600	4.600	4.650	4.550	4.650	284,000	4.6077	-1.08%
2014-05-12	0	0.465	0.460	0.465	0.450	0.465	9,135,000	4,178,625	0.4574	4.650	4.600	4.650	4.500	4.650	913,500	4.5743	0.00%
2014-05-09	0	0.465	0.460	0.465	0.455	0.465	360,000	165,600	0.4600	4.650	4.600	4.650	4.550	4.650	36,000	4.6000	2.20%
2014-05-08	0	0.455	0.455	0.465	0.455	0.470	3,755,000	1,671,450	0.4451	4.550	4.550	4.650	4.550	4.700	375,500	4.4513	0.00%
2014-05-07	0	0.455	0.450	0.470	0.450	0.470	7,035,000	3,210,225	0.4563	4.550	4.500	4.700	4.500	4.700	703,500	4.5632	-2.15%
2014-05-05	0	0.465	0.460	0.470	0.450	0.490	3,265,000	1,543,025	0.4726	4.650	4.600	4.700	4.500	4.900	326,500	4.7260	4.49%
2014-05-02	0	0.445	0.445	0.450	0.445	0.490	13,235,000	5,995,350	0.4530	4.450	4.450	4.500	4.450	4.900	1,323,500	4.5299	-8.25%
2014-04-30	0	0.485	0.480	0.485	0.475	0.490	3,795,000	1,822,300	0.4802	4.850	4.800	4.850	4.750	4.900	379,500	4.8018	0.00%
2014-04-29	0	0.485	0.485	0.490	0.485	0.485	1,250,000	606,250	0.4850	4.850	4.850	4.900	4.850	4.850	125,000	4.8500	3.19%
2014-04-28	0	0.470	0.465	0.470	0.470	0.490	2,810,000	1,334,350	0.4749	4.700	4.650	4.700	4.700	4.900	281,000	4.7486	-4.08%
2014-04-25	0	0.490	0.480	0.490	0.490	0.495	980,000	481,200	0.4910	4.900	4.800	4.900	4.900	4.950	98,000	4.9102	-2.00%
2014-04-24	0	0.500	0.485	0.500	0.485	0.500	3,505,000	1,727,750	0.4929	5.000	4.850	5.000	4.850	5.000	350,500	4.9294	2.04%
2014-04-23	0	0.490	0.490	0.495	0.490	0.510	2,960,000	1,466,350	0.4954	4.900	4.900	4.950	4.900	5.100	296,000	4.9539	-2.00%
2014-04-22	0	0.500	0.495	0.510	0.460	0.510	13,800,000	6,756,275	0.4896	5.000	4.950	5.100	4.600	5.100	1,380,000	4.8959	2.04%
2014-04-17	0	0.490	0.485	0.490	0.485	0.495	820,000	400,900	0.4889	4.900	4.850	4.900	4.850	4.950	82,000	4.8890	3.16%
2014-04-16	0	0.475	0.475	0.485	0.475	0.495	855,000	412,625	0.4826	4.750	4.750	4.850	4.750	4.950	85,500	4.8260	-2.06%
2014-04-15	0	0.485	0.480	0.485	0.450	0.520	8,350,000	3,947,225	0.4727	4.850	4.800	4.850	4.500	5.200	835,000	4.7272	3.19%
2014-04-14	0	0.470	0.470	0.475	0.470	0.475	1,495,000	702,950	0.4702	4.700	4.700	4.750	4.700	4.750	149,500	4.7020	1.08%
2014-04-11	0	0.465	0.455	0.465	0.460	0.480	1,380,000	638,525	0.4627	4.650	4.550	4.650	4.600	4.800	138,000	4.6270	1.09%
2014-04-10	0	0.460	0.460	0.475	0.460	0.485	2,795,000	1,306,850	0.4676	4.600	4.600	4.750	4.600	4.850	279,500	4.6757	-2.13%
2014-04-09	0	0.470	0.465	0.475	0.470	0.480	1,660,000	784,550	0.4726	4.700	4.650	4.750	4.700	4.800	166,000	4.7262	-2.08%
2014-04-08	0	0.480	0.475	0.480	0.470	0.485	2,405,000	1,137,500	0.4730	4.800	4.750	4.800	4.700	4.850	240,500	4.7297	-1.03%
2014-04-07	0	0.485	0.480	0.485	0.480	0.490	1,815,000	876,350	0.4828	4.850	4.800	4.850	4.800	4.900	181,500	4.8284	0.00%
2014-04-04	0	0.485	0.485	0.490	0.485	0.500	3,002,000	1,486,955	0.4953	4.850	4.850	4.900	4.850	5.000	300,200	4.9532	-1.02%
2014-04-03	0	0.490	0.490	0.495	0.480	0.500	3,255,000	1,600,000	0.4916	4.900	4.900	4.950	4.800	5.000	325,500	4.9155	-2.00%
2014-04-02	0	0.500	0.490	0.500	0.485	0.500	3,475,000	1,715,275	0.4936	5.000	4.900	5.000	4.850	5.000	347,500	4.9360	3.09%
2014-04-01	0	0.485	0.485	0.490	0.475	0.490	3,950,000	1,889,600	0.4784	4.850	4.850	4.900	4.750	4.900	395,000	4.7838	2.11%
2014-03-31	0	0.475	0.475	0.485	0.470	0.490	3,035,000	1,467,300	0.4835	4.750	4.750	4.850	4.700	4.900	303,500	4.8346	-3.06%
2014-03-28	0	0.490	0.490	0.495	0.475	0.500	7,780,000	3,798,650	0.4883	4.900	4.900	4.950	4.750	5.000	778,000	4.8826	7.69%
2014-03-27	0	0.455	0.455	0.460	0.450	0.490	6,625,000	3,074,125	0.4640	4.550	4.550	4.600	4.500	4.900	662,500	4.6402	-8.08%
2014-03-26	0	0.495	0.490	0.495	0.480	0.530	43,385,000	22,330,725	0.5147	4.950	4.900	4.950	4.800	5.300	4,338,500	5.1471	-2.94%
2014-03-25	0	0.510	0.510	0.520	0.410	0.600	39,203,270	18,996,742	0.4846	5.100	5.100	5.200	4.100	6.000	3,920,327	4.8457	22.89%
2014-03-24	0	0.415	0.410	0.415	0.395	0.415	33,115,000	13,445,775	0.4060	4.150	4.100	4.150	3.950	4.150	3,311,500	4.0603	5.06%
2014-03-21	0	0.395	0.395	0.400	0.390	0.405	11,305,000	4,488,000	0.3970	3.950	3.950	4.000	3.900	4.050	1,130,500	3.9699	-2.47%
2014-03-20	0	0.405	0.395	0.405	0.380	0.410	11,300,000	4,438,700	0.3928	4.050	3.950	4.050	3.800	4.100	1,130,000	3.9281	2.53%
2014-03-19	0	0.395	0.390	0.400	0.350	0.450	99,810,000	38,922,425	0.3900	3.950	3.900	4.000	3.500	4.500	9,981,000	3.8997	-30.70%
2014-03-18	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2014-03-17	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2014-03-14	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2014-03-13	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2014-03-12	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2014-03-11	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2014-03-10	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2014-03-07	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2014-03-06	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2014-03-05	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2014-03-04	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2014-03-03	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2014-02-28	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2014-02-27	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2014-02-26	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2014-02-25	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2014-02-24	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2014-02-21	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2014-02-20	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2014-02-19	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2014-02-18	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2014-02-17	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2014-02-14	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2014-02-13	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2014-02-12	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2014-02-11	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2014-02-10	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2014-02-07	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2014-02-06	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2014-02-05	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2014-02-04	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2014-01-30	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2014-01-29	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2014-01-28	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2014-01-27	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2014-01-24	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2014-01-23	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2014-01-22	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2014-01-21	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2014-01-20	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2014-01-17	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2014-01-16	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2014-01-15	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2014-01-14	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2014-01-13	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2014-01-10	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2014-01-09	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2014-01-08	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2014-01-07	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2014-01-06	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2014-01-03	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2014-01-02	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-12-31	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-12-30	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-12-27	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-12-24	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-12-23	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-12-20	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-12-19	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-12-18	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-12-17	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-12-16	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-12-13	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-12-12	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-12-11	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-12-10	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-12-09	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-12-06	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-12-05	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-12-04	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-12-03	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-12-02	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-11-29	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-11-28	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-11-27	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-11-26	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-11-25	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-11-22	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-11-21	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-11-20	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-11-19	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-11-18	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-11-15	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-11-14	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-11-13	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-11-12	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-11-11	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-11-08	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-11-07	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-11-06	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-11-05	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-11-04	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-11-01	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-10-31	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-10-30	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-10-29	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-10-28	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-10-25	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-10-24	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-10-23	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-10-22	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-10-21	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-10-18	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-10-17	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-10-16	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-10-15	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-10-11	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-10-10	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-10-09	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-10-08	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-10-07	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-10-04	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-10-03	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-10-02	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-09-30	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-09-27	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-09-26	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-09-25	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-09-24	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-09-23	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-09-19	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-09-18	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-09-17	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-09-16	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-09-13	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-09-12	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-09-11	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-09-10	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-09-09	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-09-06	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-09-05	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-09-04	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-09-03	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-09-02	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-08-30	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-08-29	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-08-28	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-08-27	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-08-26	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-08-23	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-08-22	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-08-21	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-08-20	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-08-19	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-08-16	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-08-15	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-08-13	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-08-12	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-08-09	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-08-08	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-08-07	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-08-06	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-08-05	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-08-02	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-08-01	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-07-31	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-07-30	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-07-29	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-07-26	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-07-25	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-07-24	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-07-23	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-07-22	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-07-19	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-07-18	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-07-17	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-07-16	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-07-15	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-07-12	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-07-11	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-07-10	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-07-09	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-07-08	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-07-05	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-07-04	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-07-03	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-07-02	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2013-06-28	0	0.570	0.560	0.570	0.540	0.580	5,510,000	3,058,400	0.5551	5.700	5.600	5.700	5.400	5.800	551,000	5.5506	-3.39%
2013-06-27	0	0.590	0.580	0.590	0.580	0.620	3,625,000	2,176,950	0.6005	5.900	5.800	5.900	5.800	6.200	362,500	6.0054	0.00%
2013-06-26	0	0.590	0.580	0.590	0.570	0.600	4,435,000	2,601,700	0.5866	5.900	5.800	5.900	5.700	6.000	443,500	5.8663	1.72%
2013-06-25	0	0.580	0.580	0.590	0.520	0.600	10,228,000	5,721,980	0.5594	5.800	5.800	5.900	5.200	6.000	1,022,800	5.5944	-1.69%
2013-06-24	0	0.590	0.590	0.600	0.580	0.650	23,335,000	14,502,650	0.6215	5.900	5.900	6.000	5.800	6.500	2,333,500	6.2150	3.51%
2013-06-21	0	0.570	0.570	0.580	0.500	0.610	18,305,000	10,543,450	0.5760	5.700	5.700	5.800	5.000	6.100	1,830,500	5.7599	0.00%
2013-06-20	0	0.570	0.560	0.570	0.530	0.580	8,935,000	4,962,000	0.5553	5.700	5.600	5.700	5.300	5.800	893,500	5.5534	-1.72%
2013-06-19	0	0.580	0.570	0.580	0.560	0.630	13,270,000	7,811,900	0.5887	5.800	5.700	5.800	5.600	6.300	1,327,000	5.8869	1.75%
2013-06-18	0	0.570	0.560	0.570	0.490	0.650	33,770,000	19,073,550	0.5648	5.700	5.600	5.700	4.900	6.500	3,377,000	5.6481	17.53%
2013-06-17	0	0.485	0.480	0.485	0.405	0.500	24,725,000	11,754,475	0.4754	4.850	4.800	4.850	4.050	5.000	2,472,500	4.7541	19.75%
2013-06-14	0	0.405	0.410	0.415	0.400	0.420	3,955,000	1,598,800	0.4042	4.050	4.100	4.150	4.000	4.200	395,500	4.0425	-1.22%
2013-06-13	0	0.410	0.405	0.410	0.390	0.410	7,795,000	3,113,450	0.3994	4.100	4.050	4.100	3.900	4.100	779,500	3.9942	0.00%
2013-06-11	0	0.410	0.400	0.410	0.400	0.410	1,570,000	628,600	0.4004	4.100	4.000	4.100	4.000	4.100	157,000	4.0038	0.00%
2013-06-10	0	0.410	0.405	0.410	0.400	0.410	2,535,000	1,025,050	0.4044	4.100	4.050	4.100	4.000	4.100	253,500	4.0436	0.00%
2013-06-07	0	0.410	0.420	0.425	0.410	0.430	660,000	277,600	0.4206	4.100	4.200	4.250	4.100	4.300	66,000	4.2061	-2.38%
2013-06-06	0	0.420	0.410	0.420	0.400	0.420	2,075,000	846,750	0.4081	4.200	4.100	4.200	4.000	4.200	207,500	4.0807	-2.33%
2013-06-05	0	0.430	0.415	0.430	0.420	0.435	155,000	65,650	0.4235	4.300	4.150	4.300	4.200	4.350	15,500	4.2355	0.00%
2013-06-04	0	0.430	0.420	0.435	0.420	0.435	830,000	352,975	0.4253	4.300	4.200	4.350	4.200	4.350	83,000	4.2527	0.00%
2013-06-03	0	0.430	0.425	0.430	0.430	0.440	900,000	391,525	0.4350	4.300	4.250	4.300	4.300	4.400	90,000	4.3503	1.18%
2013-05-31	0	0.425	0.425	0.430	0.420	0.435	750,000	318,850	0.4251	4.250	4.250	4.300	4.200	4.350	75,000	4.2513	-2.30%
2013-05-30	0	0.435	0.435	0.445	0.430	0.455	12,990,000	4,174,775	0.3214	4.350	4.350	4.450	4.300	4.550	1,299,000	3.2138	-2.25%
2013-05-29	0	0.445	0.440	0.445	0.425	0.460	4,910,000	2,178,500	0.4437	4.450	4.400	4.450	4.250	4.600	491,000	4.4369	3.49%
2013-05-28	0	0.430	0.425	0.435	0.380	0.435	7,575,000	3,003,550	0.3965	4.300	4.250	4.350	3.800	4.350	757,500	3.9651	7.50%
2013-05-27	0	0.400	0.400	0.410	0.390	0.410	4,672,000	1,884,735	0.4034	4.000	4.000	4.100	3.900	4.100	467,200	4.0341	-4.76%
2013-05-24	0	0.420	0.415	0.425	0.410	0.430	5,525,000	2,314,375	0.4189	4.200	4.150	4.250	4.100	4.300	552,500	4.1889	-1.18%
2013-05-23	0	0.425	0.420	0.430	0.420	0.440	4,205,000	1,816,125	0.4319	4.250	4.200	4.300	4.200	4.400	420,500	4.3190	-5.56%
2013-05-22	0	0.450	0.430	0.450	0.440	0.450	295,000	130,150	0.4412	4.500	4.300	4.500	4.400	4.500	29,500	4.4119	4.65%
2013-05-21	0	0.430	0.420	0.430	0.410	0.440	4,615,000	1,959,900	0.4247	4.300	4.200	4.300	4.100	4.400	461,500	4.2468	0.00%
2013-05-20	0	0.430	0.420	0.440	0.415	0.450	3,765,000	1,608,100	0.4271	4.300	4.200	4.400	4.150	4.500	376,500	4.2712	-2.27%
2013-05-16	0	0.440	0.440	0.455	0.430	0.440	2,185,000	949,350	0.4345	4.400	4.400	4.550	4.300	4.400	218,500	4.3449	0.00%
2013-05-15	0	0.440	0.440	0.445	0.435	0.455	3,940,000	1,751,000	0.4444	4.400	4.400	4.450	4.350	4.550	394,000	4.4442	1.15%
2013-05-14	0	0.435	0.435	0.440	0.435	0.470	8,995,000	4,067,525	0.4522	4.350	4.350	4.400	4.350	4.700	899,500	4.5220	-6.45%
2013-05-13	0	0.465	0.450	0.465	0.455	0.475	6,725,000	3,103,925	0.4616	4.650	4.500	4.650	4.550	4.750	672,500	4.6155	0.00%
2013-05-10	0	0.465	0.465	0.470	0.465	0.490	7,310,000	3,466,450	0.4742	4.650	4.650	4.700	4.650	4.900	731,000	4.7421	-3.12%
2013-05-09	0	0.480	0.475	0.480	0.450	0.490	9,000,000	4,281,775	0.4758	4.800	4.750	4.800	4.500	4.900	900,000	4.7575	4.35%
2013-05-08	0	0.460	0.460	0.465	0.445	0.460	4,475,000	2,045,500	0.4571	4.600	4.600	4.650	4.450	4.600	447,500	4.5709	0.00%
2013-05-07	0	0.460	0.455	0.460	0.425	0.460	3,790,000	1,700,300	0.4486	4.600	4.550	4.600	4.250	4.600	379,000	4.4863	3.37%
2013-05-06	0	0.445	0.435	0.445	0.430	0.480	14,870,000	6,570,075	0.4418	4.450	4.350	4.450	4.300	4.800	1,487,000	4.4183	-3.26%
2013-05-03	0	0.460	0.460	0.465	0.410	0.495	28,105,000	13,093,525	0.4659	4.600	4.600	4.650	4.100	4.950	2,810,500	4.6588	13.58%
2013-05-02	0	0.405	0.405	0.410	0.385	0.405	7,255,000	2,884,700	0.3976	4.050	4.050	4.100	3.850	4.050	725,500	3.9762	6.58%
2013-04-30	0	0.380	0.380	0.385	0.375	0.400	3,770,000	1,468,425	0.3895	3.800	3.800	3.850	3.750	4.000	377,000	3.8950	2.70%
2013-04-29	0	0.370	0.370	0.375	0.365	0.375	865,000	322,875	0.3733	3.700	3.700	3.750	3.650	3.750	86,500	3.7327	-1.33%
2013-04-26	0	0.375	0.370	0.375	0.365	0.375	2,536,000	942,200	0.3715	3.750	3.700	3.750	3.650	3.750	253,600	3.7153	1.35%
2013-04-25	0	0.370	0.365	0.375	0.365	0.370	3,245,000	1,193,200	0.3677	3.700	3.650	3.750	3.650	3.700	324,500	3.6770	0.00%
2013-04-24	0	0.370	0.365	0.375	0.360	0.375	7,580,000	2,788,700	0.3679	3.700	3.650	3.750	3.600	3.750	758,000	3.6790	2.78%
2013-04-23	0	0.360	0.360	0.365	0.355	0.365	3,210,000	1,153,650	0.3594	3.600	3.600	3.650	3.550	3.650	321,000	3.5939	-4.00%
2013-04-22	0	0.375	0.370	0.375	0.365	0.375	3,250,000	1,196,775	0.3682	3.750	3.700	3.750	3.650	3.750	325,000	3.6824	0.00%
2013-04-19	0	0.375	0.365	0.375	0.355	0.375	10,845,000	3,946,125	0.3639	3.750	3.650	3.750	3.550	3.750	1,084,500	3.6387	1.35%
2013-04-18	0	0.370	0.365	0.370	0.355	0.370	4,310,000	1,577,250	0.3660	3.700	3.650	3.700	3.550	3.700	431,000	3.6595	1.37%
2013-04-17	0	0.365	0.360	0.365	0.365	0.385	6,620,000	2,468,875	0.3729	3.650	3.600	3.650	3.650	3.850	662,000	3.7294	-3.95%
2013-04-16	0	0.380	0.375	0.380	0.360	0.385	16,570,000	6,189,100	0.3735	3.800	3.750	3.800	3.600	3.850	1,657,000	3.7351	0.00%
2013-04-15	0	0.380	0.380	0.385	0.360	0.410	36,070,000	13,822,000	0.3832	3.800	3.800	3.850	3.600	4.100	3,607,000	3.8320	7.04%
2013-04-12	0	0.355	0.350	0.355	0.290	0.385	50,420,000	18,148,950	0.3600	3.550	3.500	3.550	2.900	3.850	5,042,000	3.5996	14.52%
2013-04-11	0	0.310	0.305	0.310	0.265	0.320	26,282,000	7,631,510	0.2904	3.100	3.050	3.100	2.650	3.200	2,628,200	2.9037	19.23%
2013-04-10	0	0.260	0.255	0.260	0.249	0.260	4,155,000	1,062,865	0.2558	2.600	2.550	2.600	2.490	2.600	415,500	2.5580	5.69%
2013-04-09	0	0.246	0.246	0.248	0.246	0.249	640,000	158,460	0.2476	2.460	2.460	2.480	2.460	2.490	64,000	2.4759	-3.53%
2013-04-08	0	0.255	0.250	0.255	0.241	0.255	5,240,000	1,301,230	0.2483	2.550	2.500	2.550	2.410	2.550	524,000	2.4833	6.25%
2013-04-05	0	0.240	0.236	0.242	0.236	0.240	370,000	88,400	0.2389	2.400	2.360	2.420	2.360	2.400	37,000	2.3892	-1.23%
2013-04-03	0	0.243	0.243	0.248	0.241	0.241	200,000	48,200	0.2410	2.430	2.430	2.480	2.410	2.410	20,000	2.4100	-0.82%
2013-04-02	0	0.245	0.248	0.250	0.235	0.245	70,000	16,650	0.2379	2.450	2.480	2.500	2.350	2.450	7,000	2.3786	2.08%
2013-03-28	0	0.240	0.238	0.249	0.230	0.240	2,990,000	705,930	0.2361	2.400	2.380	2.490	2.300	2.400	299,000	2.3610	0.00%
2013-03-27	0	0.240	0.233	0.240	0.240	0.255	5,290,000	1,311,940	0.2480	2.400	2.330	2.400	2.400	2.550	529,000	2.4800	-1.64%
2013-03-26	0	0.244	0.237	0.248	-	-	0	0	-	2.440	2.370	2.480	-	-	0	-	0.00%
2013-03-25	0	0.244	0.244	0.246	0.235	0.249	420,000	101,110	0.2407	2.440	2.440	2.460	2.350	2.490	42,000	2.4074	-2.01%
2013-03-22	0	0.249	0.239	0.250	0.242	0.255	3,240,000	805,270	0.2485	2.490	2.390	2.500	2.420	2.550	324,000	2.4854	2.89%
2013-03-21	0	0.242	0.232	0.242	-	-	0	0	-	2.420	2.320	2.420	-	-	0	-	0.00%
2013-03-20	0	0.242	0.240	0.245	0.240	0.246	1,630,000	392,250	0.2406	2.420	2.400	2.450	2.400	2.460	163,000	2.4064	0.83%
2013-03-19	0	0.240	0.240	0.245	0.240	0.250	3,400,000	839,650	0.2470	2.400	2.400	2.450	2.400	2.500	340,000	2.4696	-2.44%
2013-03-18	0	0.246	0.245	0.250	0.246	0.255	1,710,000	428,375	0.2505	2.460	2.450	2.500	2.460	2.550	171,000	2.5051	-1.60%
2013-03-15	0	0.250	0.245	0.250	0.245	0.250	120,000	29,875	0.2490	2.500	2.450	2.500	2.450	2.500	12,000	2.4896	0.00%
2013-03-14	0	0.250	0.241	0.250	0.250	0.255	1,725,000	432,150	0.2505	2.500	2.410	2.500	2.500	2.550	172,500	2.5052	-1.96%
2013-03-13	0	0.255	0.250	0.255	0.250	0.255	885,000	221,500	0.2503	2.550	2.500	2.550	2.500	2.550	88,500	2.5028	0.00%
2013-03-12	0	0.255	0.250	0.255	0.255	0.255	1,600,000	408,000	0.2550	2.550	2.500	2.550	2.550	2.550	160,000	2.5500	0.00%
2013-03-11	0	0.255	0.255	0.260	0.255	0.255	890,000	226,950	0.2550	2.550	2.550	2.600	2.550	2.550	89,000	2.5500	0.00%
2013-03-08	0	0.255	0.255	0.260	0.250	0.255	205,000	51,775	0.2526	2.550	2.550	2.600	2.500	2.550	20,500	2.5256	0.00%
2013-03-07	0	0.255	0.250	0.260	-	-	0	0	-	2.550	2.500	2.600	-	-	0	-	0.00%
2013-03-06	0	0.255	0.250	0.255	0.250	0.260	730,000	186,025	0.2548	2.550	2.500	2.550	2.500	2.600	73,000	2.5483	0.00%
2013-03-05	0	0.255	0.255	0.260	0.250	0.255	25,000	6,300	0.2520	2.550	2.550	2.600	2.500	2.550	2,500	2.5200	0.00%
2013-03-04	0	0.255	0.255	0.260	0.250	0.255	4,555,000	1,148,850	0.2522	2.550	2.550	2.600	2.500	2.550	455,500	2.5222	2.00%
2013-03-01	0	0.250	0.250	0.255	0.249	0.250	230,000	57,480	0.2499	2.500	2.500	2.550	2.490	2.500	23,000	2.4991	0.40%
2013-02-28	0	0.249	0.245	0.250	0.245	0.250	1,805,000	451,200	0.2500	2.490	2.450	2.500	2.450	2.500	180,500	2.4997	-2.35%
2013-02-27	0	0.255	0.255	0.260	0.250	0.255	277,000	70,105	0.2531	2.550	2.550	2.600	2.500	2.550	27,700	2.5309	0.00%
2013-02-26	0	0.255	0.255	0.260	0.250	0.260	1,980,000	502,650	0.2539	2.550	2.550	2.600	2.500	2.600	198,000	2.5386	2.00%
2013-02-25	0	0.250	0.250	0.255	0.250	0.255	2,950,000	737,750	0.2501	2.500	2.500	2.550	2.500	2.550	295,000	2.5008	0.00%
2013-02-22	0	0.250	0.250	0.260	0.250	0.255	585,000	148,750	0.2543	2.500	2.500	2.600	2.500	2.550	58,500	2.5427	-1.96%
2013-02-21	0	0.255	0.255	0.260	0.255	0.255	580,000	147,900	0.2550	2.550	2.550	2.600	2.550	2.550	58,000	2.5500	2.00%
2013-02-20	0	0.250	0.250	0.260	0.250	0.250	130,000	32,500	0.2500	2.500	2.500	2.600	2.500	2.500	13,000	2.5000	-1.96%
2013-02-19	0	0.255	0.250	0.255	0.250	0.255	140,000	35,500	0.2536	2.550	2.500	2.550	2.500	2.550	14,000	2.5357	0.00%
2013-02-18	0	0.255	0.250	0.260	0.255	0.255	650,000	165,750	0.2550	2.550	2.500	2.600	2.550	2.550	65,000	2.5500	0.00%
2013-02-15	0	0.255	0.255	0.260	0.255	0.255	235,000	59,925	0.2550	2.550	2.550	2.600	2.550	2.550	23,500	2.5500	0.00%
2013-02-14	0	0.255	0.255	0.260	0.255	0.255	1,215,000	309,825	0.2550	2.550	2.550	2.600	2.550	2.550	121,500	2.5500	0.00%
2013-02-08	0	0.255	0.255	0.260	0.250	0.255	590,000	150,425	0.2550	2.550	2.550	2.600	2.500	2.550	59,000	2.5496	0.00%
2013-02-07	0	0.255	0.255	0.260	0.255	0.255	100,000	25,500	0.2550	2.550	2.550	2.600	2.550	2.550	10,000	2.5500	0.00%
2013-02-06	0	0.255	0.250	0.260	0.250	0.260	1,200,000	306,000	0.2550	2.550	2.500	2.600	2.500	2.600	120,000	2.5500	0.00%
2013-02-05	0	0.255	0.255	0.260	0.250	0.255	1,555,000	390,675	0.2512	2.550	2.550	2.600	2.500	2.550	155,500	2.5124	-1.92%
2013-02-04	0	0.260	0.255	0.260	0.255	0.260	400,000	102,500	0.2563	2.600	2.550	2.600	2.550	2.600	40,000	2.5625	1.96%
2013-02-01	0	0.255	0.255	0.260	0.255	0.260	710,000	181,250	0.2553	2.550	2.550	2.600	2.550	2.600	71,000	2.5528	-1.92%
2013-01-31	0	0.260	0.255	0.265	0.255	0.260	2,220,000	571,850	0.2576	2.600	2.550	2.650	2.550	2.600	222,000	2.5759	0.00%
2013-01-30	0	0.260	0.260	0.265	0.260	0.260	1,865,000	484,900	0.2600	2.600	2.600	2.650	2.600	2.600	186,500	2.6000	0.00%
2013-01-29	0	0.260	0.260	0.265	0.255	0.260	345,000	88,700	0.2571	2.600	2.600	2.650	2.550	2.600	34,500	2.5710	0.00%
2013-01-28	0	0.260	0.255	0.260	0.260	0.260	970,000	252,200	0.2600	2.600	2.550	2.600	2.600	2.600	97,000	2.6000	0.00%
2013-01-25	0	0.260	0.255	0.265	0.255	0.260	1,120,000	291,000	0.2598	2.600	2.550	2.650	2.550	2.600	112,000	2.5982	-1.89%
2013-01-24	0	0.265	0.260	0.265	0.260	0.270	1,055,000	282,650	0.2679	2.650	2.600	2.650	2.600	2.700	105,500	2.6791	-1.85%
2013-01-23	0	0.270	0.260	0.270	0.255	0.270	3,681,000	963,095	0.2616	2.700	2.600	2.700	2.550	2.700	368,100	2.6164	3.85%
2013-01-22	0	0.260	0.255	0.265	0.255	0.260	760,000	195,300	0.2570	2.600	2.550	2.650	2.550	2.600	76,000	2.5697	1.96%
2013-01-21	0	0.255	0.255	0.260	0.250	0.260	1,325,000	338,350	0.2554	2.550	2.550	2.600	2.500	2.600	132,500	2.5536	-1.92%
2013-01-18	0	0.260	0.260	0.265	0.255	0.260	875,000	227,375	0.2599	2.600	2.600	2.650	2.550	2.600	87,500	2.5986	0.00%
2013-01-17	0	0.260	0.250	0.260	0.260	0.260	95,000	24,700	0.2600	2.600	2.500	2.600	2.600	2.600	9,500	2.6000	1.96%
2013-01-16	0	0.255	0.250	0.260	0.250	0.260	455,000	117,725	0.2587	2.550	2.500	2.600	2.500	2.600	45,500	2.5874	0.00%
2013-01-15	0	0.255	0.250	0.260	0.255	0.260	430,000	111,100	0.2584	2.550	2.500	2.600	2.550	2.600	43,000	2.5837	-1.92%
2013-01-14	0	0.260	0.255	0.260	0.250	0.260	3,065,000	774,250	0.2526	2.600	2.550	2.600	2.500	2.600	306,500	2.5261	0.00%
2013-01-11	0	0.260	0.250	0.260	0.250	0.260	1,195,000	305,825	0.2559	2.600	2.500	2.600	2.500	2.600	119,500	2.5592	0.00%
2013-01-10	0	0.260	0.255	0.260	0.255	0.260	405,000	105,150	0.2596	2.600	2.550	2.600	2.550	2.600	40,500	2.5963	0.00%
2013-01-09	0	0.260	0.255	0.260	0.255	0.270	870,000	226,200	0.2600	2.600	2.550	2.600	2.550	2.700	87,000	2.6000	0.00%
2013-01-08	0	0.260	0.260	0.270	0.260	0.265	1,644,880	434,268	0.2640	2.600	2.600	2.700	2.600	2.650	164,488	2.6401	-1.89%
2013-01-07	0	0.265	0.255	0.265	0.255	0.265	540,000	139,200	0.2578	2.650	2.550	2.650	2.550	2.650	54,000	2.5778	0.00%
2013-01-04	0	0.265	0.255	0.265	0.255	0.265	440,000	113,050	0.2569	2.650	2.550	2.650	2.550	2.650	44,000	2.5693	0.00%
2013-01-03	0	0.265	0.255	0.270	0.260	0.265	935,000	247,275	0.2645	2.650	2.550	2.700	2.600	2.650	93,500	2.6447	1.92%
2013-01-02	0	0.260	0.260	0.265	0.250	0.265	1,195,000	310,075	0.2595	2.600	2.600	2.650	2.500	2.650	119,500	2.5948	0.00%
2012-12-31	0	0.260	0.250	0.260	0.250	0.260	340,000	85,600	0.2518	2.600	2.500	2.600	2.500	2.600	34,000	2.5176	0.00%
2012-12-28	0	0.260	0.265	0.270	0.260	0.265	750,000	195,950	0.2613	2.600	2.650	2.700	2.600	2.650	75,000	2.6127	-1.89%
2012-12-27	0	0.265	0.260	0.270	0.247	0.270	2,785,000	733,595	0.2634	2.650	2.600	2.700	2.470	2.700	278,500	2.6341	-1.85%
2012-12-24	0	0.270	0.260	0.280	0.265	0.270	305,000	81,925	0.2686	2.700	2.600	2.800	2.650	2.700	30,500	2.6861	1.89%
2012-12-21	0	0.265	0.260	0.265	0.250	0.270	85,000	21,950	0.2582	2.650	2.600	2.650	2.500	2.700	8,500	2.5824	-1.85%
2012-12-20	0	0.270	0.260	0.270	0.260	0.270	310,000	82,050	0.2647	2.700	2.600	2.700	2.600	2.700	31,000	2.6468	1.89%
2012-12-19	0	0.265	0.260	0.265	0.260	0.265	1,015,000	263,950	0.2600	2.650	2.600	2.650	2.600	2.650	101,500	2.6005	1.92%
2012-12-18	0	0.260	0.255	0.260	0.260	0.260	960,000	249,600	0.2600	2.600	2.550	2.600	2.600	2.600	96,000	2.6000	-3.70%
2012-12-17	0	0.270	0.265	0.270	0.260	0.270	150,000	39,650	0.2643	2.700	2.650	2.700	2.600	2.700	15,000	2.6433	0.00%
2012-12-14	0	0.270	0.265	0.270	-	-	0	0	-	2.700	2.650	2.700	-	-	0	-	0.00%
2012-12-13	0	0.270	0.260	0.270	0.260	0.270	1,200,000	321,950	0.2683	2.700	2.600	2.700	2.600	2.700	120,000	2.6829	3.85%
2012-12-12	0	0.260	0.260	0.265	0.260	0.265	190,000	50,100	0.2637	2.600	2.600	2.650	2.600	2.650	19,000	2.6368	0.00%
2012-12-11	0	0.260	0.255	0.270	0.255	0.265	1,080,000	279,250	0.2586	2.600	2.550	2.700	2.550	2.650	108,000	2.5856	-1.89%
2012-12-10	0	0.265	0.265	0.270	0.255	0.270	1,175,000	306,225	0.2606	2.650	2.650	2.700	2.550	2.700	117,500	2.6062	-1.85%
2012-12-07	0	0.270	0.260	0.270	0.260	0.275	1,110,000	290,650	0.2618	2.700	2.600	2.700	2.600	2.750	111,000	2.6185	-1.82%
2012-12-06	0	0.275	0.265	0.275	-	-	0	0	-	2.750	2.650	2.750	-	-	0	-	0.00%
2012-12-05	0	0.275	0.275	0.280	0.265	0.275	210,000	56,325	0.2682	2.750	2.750	2.800	2.650	2.750	21,000	2.6821	1.85%
2012-12-04	0	0.270	0.270	0.275	0.265	0.270	405,000	109,825	0.2712	2.700	2.700	2.750	2.650	2.700	40,500	2.7117	-1.82%
2012-12-03	0	0.275	0.265	0.275	0.250	0.275	2,020,000	530,650	0.2627	2.750	2.650	2.750	2.500	2.750	202,000	2.6270	1.85%
2012-11-30	0	0.270	0.270	0.275	0.265	0.275	285,000	76,925	0.2699	2.700	2.700	2.750	2.650	2.750	28,500	2.6991	0.00%
2012-11-29	0	0.270	0.270	0.275	0.260	0.275	520,000	139,350	0.2680	2.700	2.700	2.750	2.600	2.750	52,000	2.6798	-1.82%
2012-11-28	0	0.275	0.275	0.280	0.275	0.280	710,000	196,375	0.2766	2.750	2.750	2.800	2.750	2.800	71,000	2.7658	0.00%
2012-11-27	0	0.275	0.275	0.280	0.275	0.275	20,000	5,500	0.2750	2.750	2.750	2.800	2.750	2.750	2,000	2.7500	0.00%
2012-11-26	0	0.275	0.275	0.285	0.275	0.280	655,000	181,250	0.2767	2.750	2.750	2.850	2.750	2.800	65,500	2.7672	-1.79%
2012-11-23	0	0.280	0.275	0.285	0.275	0.280	260,000	72,200	0.2777	2.800	2.750	2.850	2.750	2.800	26,000	2.7769	0.00%
2012-11-22	0	0.280	0.280	0.285	0.270	0.285	450,000	125,875	0.2797	2.800	2.800	2.850	2.700	2.850	45,000	2.7972	0.00%
2012-11-21	0	0.280	0.270	0.280	0.270	0.290	670,000	185,450	0.2768	2.800	2.700	2.800	2.700	2.900	67,000	2.7679	-1.75%
2012-11-20	0	0.285	0.285	0.295	0.280	0.295	5,205,000	1,509,925	0.2901	2.850	2.850	2.950	2.800	2.950	520,500	2.9009	1.79%
2012-11-19	0	0.280	0.275	0.285	0.270	0.285	1,345,000	377,175	0.2804	2.800	2.750	2.850	2.700	2.850	134,500	2.8043	3.70%
2012-11-16	0	0.270	0.270	0.275	0.265	0.270	285,000	76,925	0.2699	2.700	2.700	2.750	2.650	2.700	28,500	2.6991	0.00%
2012-11-15	0	0.270	0.270	0.275	0.270	0.270	225,000	60,750	0.2700	2.700	2.700	2.750	2.700	2.700	22,500	2.7000	0.00%
2012-11-14	0	0.270	0.260	0.270	0.260	0.275	2,055,000	548,125	0.2667	2.700	2.600	2.700	2.600	2.750	205,500	2.6673	0.00%
2012-11-13	0	0.270	0.260	0.270	0.270	0.270	30,000	8,100	0.2700	2.700	2.600	2.700	2.700	2.700	3,000	2.7000	0.00%
2012-11-12	0	0.270	0.265	0.270	0.270	0.270	255,000	68,850	0.2700	2.700	2.650	2.700	2.700	2.700	25,500	2.7000	0.00%
2012-11-09	0	0.270	0.270	0.275	0.260	0.275	755,000	198,000	0.2623	2.700	2.700	2.750	2.600	2.750	75,500	2.6225	0.00%
2012-11-08	0	0.270	0.265	0.270	0.270	0.270	465,000	126,550	0.2722	2.700	2.650	2.700	2.700	2.700	46,500	2.7215	-3.57%
2012-11-07	0	0.280	0.270	0.280	0.270	0.285	960,000	266,150	0.2772	2.800	2.700	2.800	2.700	2.850	96,000	2.7724	-1.75%
2012-11-06	0	0.285	0.285	0.290	0.270	0.295	939,000	269,690	0.2872	2.850	2.850	2.900	2.700	2.950	93,900	2.8721	1.79%
2012-11-05	0	0.280	0.270	0.280	0.265	0.295	1,275,000	362,175	0.2841	2.800	2.700	2.800	2.650	2.950	127,500	2.8406	5.66%
2012-11-02	0	0.265	0.265	0.270	0.260	0.280	655,000	174,500	0.2664	2.650	2.650	2.700	2.600	2.800	65,500	2.6641	-5.36%
2012-11-01	0	0.280	0.270	0.280	0.260	0.290	1,540,000	413,550	0.2685	2.800	2.700	2.800	2.600	2.900	154,000	2.6854	-5.08%
2012-10-31	0	0.295	0.285	0.295	0.285	0.295	1,200,000	347,450	0.2895	2.950	2.850	2.950	2.850	2.950	120,000	2.8954	1.72%
2012-10-30	0	0.290	0.285	0.295	0.285	0.300	4,350,000	1,270,700	0.2921	2.900	2.850	2.950	2.850	3.000	435,000	2.9211	3.57%
2012-10-29	0	0.280	0.270	0.280	0.275	0.280	1,740,000	485,150	0.2788	2.800	2.700	2.800	2.750	2.800	174,000	2.7882	1.82%
2012-10-26	0	0.275	0.270	0.275	0.270	0.285	1,195,000	328,850	0.2752	2.750	2.700	2.750	2.700	2.850	119,500	2.7519	-1.79%
2012-10-25	0	0.280	0.270	0.280	0.250	0.300	2,070,000	572,825	0.2767	2.800	2.700	2.800	2.500	3.000	207,000	2.7673	7.69%
2012-10-24	0	0.260	0.255	0.260	0.249	0.260	1,315,000	334,405	0.2543	2.600	2.550	2.600	2.490	2.600	131,500	2.5430	0.00%
2012-10-22	0	0.260	0.255	0.260	0.244	0.260	2,195,000	554,560	0.2526	2.600	2.550	2.600	2.440	2.600	219,500	2.5265	1.96%
2012-10-19	0	0.255	0.250	0.260	0.240	0.270	13,882,200	3,527,189	0.2541	2.550	2.500	2.600	2.400	2.700	1,388,220	2.5408	10.87%
2012-10-18	0	0.230	0.230	0.234	0.228	0.230	560,000	128,310	0.2291	2.300	2.300	2.340	2.280	2.300	56,000	2.2913	-2.13%
2012-10-17	0	0.235	0.230	0.239	0.235	0.255	3,455,000	833,360	0.2412	2.350	2.300	2.390	2.350	2.550	345,500	2.4120	-5.62%
2012-10-16	0	0.249	0.247	0.249	0.230	0.260	13,950,000	3,470,865	0.2488	2.490	2.470	2.490	2.300	2.600	1,395,000	2.4881	8.73%
2012-10-15	0	0.229	0.229	0.232	0.210	0.250	11,105,000	2,563,765	0.2309	2.290	2.290	2.320	2.100	2.500	1,110,500	2.3087	10.63%
2012-10-12	0	0.207	0.203	0.207	0.202	0.207	430,000	88,550	0.2059	2.070	2.030	2.070	2.020	2.070	43,000	2.0593	0.49%
2012-10-11	0	0.206	0.201	0.206	0.204	0.206	485,000	99,550	0.2053	2.060	2.010	2.060	2.040	2.060	48,500	2.0526	0.98%
2012-10-10	0	0.204	0.204	0.205	0.199	0.203	1,405,000	281,870	0.2006	2.040	2.040	2.050	1.990	2.030	140,500	2.0062	2.51%
2012-10-09	0	0.199	0.201	0.203	0.199	0.200	630,000	125,570	0.1993	1.990	2.010	2.030	1.990	2.000	63,000	1.9932	-0.50%
2012-10-08	0	0.200	0.200	0.203	0.199	0.201	705,000	141,480	0.2007	2.000	2.000	2.030	1.990	2.010	70,500	2.0068	-1.48%
2012-10-05	0	0.203	0.202	0.205	0.200	0.205	1,500,000	302,300	0.2015	2.030	2.020	2.050	2.000	2.050	150,000	2.0153	0.50%
2012-10-04	0	0.202	0.200	0.207	0.200	0.202	140,000	28,225	0.2016	2.020	2.000	2.070	2.000	2.020	14,000	2.0161	0.50%
2012-10-03	0	0.201	0.200	0.203	0.200	0.202	500,000	100,700	0.2014	2.010	2.000	2.030	2.000	2.020	50,000	2.0140	1.01%
2012-09-28	0	0.199	0.199	0.201	0.199	0.202	895,000	178,905	0.1999	1.990	1.990	2.010	1.990	2.020	89,500	1.9989	-0.50%
2012-09-27	0	0.200	0.200	0.202	0.199	0.201	330,000	65,970	0.1999	2.000	2.000	2.020	1.990	2.010	33,000	1.9991	-0.99%
2012-09-26	0	0.202	0.201	0.204	0.199	0.202	700,000	139,910	0.1999	2.020	2.010	2.040	1.990	2.020	70,000	1.9987	1.00%
2012-09-25	0	0.200	0.199	0.201	0.200	0.200	275,000	55,000	0.2000	2.000	1.990	2.010	2.000	2.000	27,500	2.0000	0.50%
2012-09-24	0	0.199	0.199	0.200	0.199	0.208	1,720,000	342,640	0.1992	1.990	1.990	2.000	1.990	2.080	172,000	1.9921	-4.33%
2012-09-21	0	0.208	0.208	0.209	0.200	0.202	520,000	104,540	0.2010	2.080	2.080	2.090	2.000	2.020	52,000	2.0104	4.52%
2012-09-20	0	0.199	0.199	0.207	0.199	0.202	255,000	51,065	0.2003	1.990	1.990	2.070	1.990	2.020	25,500	2.0025	-1.49%
2012-09-19	0	0.202	0.202	0.205	0.202	0.203	680,000	137,790	0.2026	2.020	2.020	2.050	2.020	2.030	68,000	2.0263	1.51%
2012-09-18	0	0.199	0.199	0.202	0.199	0.200	1,050,000	209,250	0.1993	1.990	1.990	2.020	1.990	2.000	105,000	1.9929	0.00%
2012-09-17	0	0.199	0.205	0.210	0.199	0.220	1,580,000	318,415	0.2015	1.990	2.050	2.100	1.990	2.200	158,000	2.0153	-1.00%
2012-09-14	0	0.201	0.200	0.202	0.201	0.201	200,000	40,200	0.2010	2.010	2.000	2.020	2.010	2.010	20,000	2.0100	-1.47%
2012-09-13	0	0.204	0.204	0.205	0.199	0.199	250,000	49,750	0.1990	2.040	2.040	2.050	1.990	1.990	25,000	1.9900	2.00%
2012-09-12	0	0.200	0.202	0.206	0.199	0.202	245,000	48,815	0.1992	2.000	2.020	2.060	1.990	2.020	24,500	1.9924	-3.38%
2012-09-11	0	0.207	0.207	0.208	0.199	0.202	2,215,000	447,195	0.2019	2.070	2.070	2.080	1.990	2.020	221,500	2.0189	3.50%
2012-09-10	0	0.200	0.200	0.202	0.199	0.200	880,000	175,490	0.1994	2.000	2.000	2.020	1.990	2.000	88,000	1.9942	0.00%
2012-09-07	0	0.200	0.199	0.203	0.200	0.204	930,000	186,580	0.2006	2.000	1.990	2.030	2.000	2.040	93,000	2.0062	-1.48%
2012-09-06	0	0.203	0.200	0.203	-	-	0	0	-	2.030	2.000	2.030	-	-	0	-	0.00%
2012-09-05	0	0.203	0.199	0.203	0.199	0.203	990,000	200,190	0.2022	2.030	1.990	2.030	1.990	2.030	99,000	2.0221	2.01%
2012-09-04	0	0.199	0.199	0.201	0.199	0.205	850,000	170,130	0.2002	1.990	1.990	2.010	1.990	2.050	85,000	2.0015	-1.49%
2012-09-03	0	0.202	0.201	0.209	0.199	0.210	2,280,000	464,385	0.2037	2.020	2.010	2.090	1.990	2.100	228,000	2.0368	1.51%
2012-08-31	0	0.199	0.199	0.205	0.198	0.199	140,000	27,820	0.1987	1.990	1.990	2.050	1.980	1.990	14,000	1.9871	-0.50%
2012-08-30	0	0.200	0.200	0.204	0.200	0.200	310,000	62,000	0.2000	2.000	2.000	2.040	2.000	2.000	31,000	2.0000	-0.99%
2012-08-29	0	0.202	0.198	0.202	0.201	0.205	1,140,000	230,940	0.2026	2.020	1.980	2.020	2.010	2.050	114,000	2.0258	1.00%
2012-08-28	0	0.200	0.200	0.203	0.200	0.205	545,000	109,885	0.2016	2.000	2.000	2.030	2.000	2.050	54,500	2.0162	-4.31%
2012-08-27	0	0.209	0.202	0.209	0.201	0.209	460,000	93,040	0.2023	2.090	2.020	2.090	2.010	2.090	46,000	2.0226	-0.48%
2012-08-24	0	0.210	0.200	0.210	0.199	0.220	1,110,000	223,680	0.2015	2.100	2.000	2.100	1.990	2.200	111,000	2.0151	2.44%
2012-08-23	0	0.205	0.202	0.205	0.202	0.206	310,000	63,510	0.2049	2.050	2.020	2.050	2.020	2.060	31,000	2.0487	1.49%
2012-08-22	0	0.202	0.202	0.205	0.197	0.206	4,110,000	827,900	0.2014	2.020	2.020	2.050	1.970	2.060	411,000	2.0144	2.54%
2012-08-21	0	0.197	0.193	0.198	0.182	0.197	350,000	67,340	0.1924	1.970	1.930	1.980	1.820	1.970	35,000	1.9240	-0.51%
2012-08-20	0	0.198	0.190	0.199	0.194	0.198	120,000	23,680	0.1973	1.980	1.900	1.990	1.940	1.980	12,000	1.9733	2.06%
2012-08-17	0	0.194	0.194	0.195	0.186	0.195	140,000	27,130	0.1938	1.940	1.940	1.950	1.860	1.950	14,000	1.9379	-0.51%
2012-08-16	0	0.195	0.195	0.198	-	-	0	0	-	1.950	1.950	1.980	-	-	0	-	1.04%
2012-08-15	0	0.193	0.184	0.193	-	-	0	0	-	1.930	1.840	1.930	-	-	0	-	-0.52%
2012-08-14	0	0.194	0.186	0.195	-	-	0	0	-	1.940	1.860	1.950	-	-	0	-	0.00%
2012-08-13	0	0.194	0.188	0.194	0.193	0.194	200,000	38,700	0.1935	1.940	1.880	1.940	1.930	1.940	20,000	1.9350	1.04%
2012-08-10	0	0.192	0.186	0.192	0.189	0.194	445,000	85,205	0.1915	1.920	1.860	1.920	1.890	1.940	44,500	1.9147	2.13%
2012-08-09	0	0.188	0.188	0.190	0.185	0.185	200,000	37,000	0.1850	1.880	1.880	1.900	1.850	1.850	20,000	1.8500	-1.05%
2012-08-08	0	0.190	0.182	0.190	0.180	0.190	50,000	9,340	0.1868	1.900	1.820	1.900	1.800	1.900	5,000	1.8680	5.56%
2012-08-07	0	0.180	0.177	0.180	0.180	0.183	2,035,000	366,600	0.1801	1.800	1.770	1.800	1.800	1.830	203,500	1.8015	-1.64%
2012-08-06	0	0.183	0.181	0.184	0.183	0.183	100,000	18,300	0.1830	1.830	1.810	1.840	1.830	1.830	10,000	1.8300	-3.17%
2012-08-03	0	0.189	0.189	0.190	0.182	0.182	105,000	19,110	0.1820	1.890	1.890	1.900	1.820	1.820	10,500	1.8200	2.16%
2012-08-02	0	0.185	0.182	0.187	-	-	0	0	-	1.850	1.820	1.870	-	-	0	-	0.00%
2012-08-01	0	0.185	0.183	0.185	0.180	0.185	250,000	45,660	0.1826	1.850	1.830	1.850	1.800	1.850	25,000	1.8264	1.09%
2012-07-31	0	0.183	0.180	0.185	-	-	0	0	-	1.830	1.800	1.850	-	-	0	-	0.00%
2012-07-30	0	0.183	0.181	0.183	0.183	0.195	560,000	104,720	0.1870	1.830	1.810	1.830	1.830	1.950	56,000	1.8700	-3.17%
2012-07-27	0	0.189	0.189	0.197	-	-	0	0	-	1.890	1.890	1.970	-	-	0	-	2.16%
2012-07-26	0	0.185	0.182	0.185	0.180	0.185	695,000	126,325	0.1818	1.850	1.820	1.850	1.800	1.850	69,500	1.8176	-1.60%
2012-07-25	0	0.188	0.188	0.190	0.188	0.190	610,000	115,860	0.1899	1.880	1.880	1.900	1.880	1.900	61,000	1.8993	-5.05%
2012-07-24	0	0.198	0.183	0.198	0.198	0.200	350,000	69,700	0.1991	1.980	1.830	1.980	1.980	2.000	35,000	1.9914	6.45%
2012-07-23	0	0.186	0.186	0.193	0.184	0.190	235,000	43,665	0.1858	1.860	1.860	1.930	1.840	1.900	23,500	1.8581	-3.12%
2012-07-20	0	0.192	0.192	0.199	0.192	0.194	125,000	24,050	0.1924	1.920	1.920	1.990	1.920	1.940	12,500	1.9240	-1.54%
2012-07-19	0	0.195	0.192	0.195	0.190	0.196	245,000	47,675	0.1946	1.950	1.920	1.950	1.900	1.960	24,500	1.9459	1.56%
2012-07-18	0	0.192	0.192	0.196	0.192	0.193	70,000	13,445	0.1921	1.920	1.920	1.960	1.920	1.930	7,000	1.9207	-3.03%
2012-07-17	0	0.198	0.198	0.200	0.192	0.200	380,000	75,910	0.1998	1.980	1.980	2.000	1.920	2.000	38,000	1.9976	0.51%
2012-07-16	0	0.197	0.191	0.201	-	-	0	0	-	1.970	1.910	2.010	-	-	0	-	0.00%
2012-07-13	0	0.197	0.194	0.197	-	-	0	0	-	1.970	1.940	1.970	-	-	0	-	-0.51%
2012-07-12	0	0.198	0.193	0.200	0.195	0.198	150,000	29,490	0.1966	1.980	1.930	2.000	1.950	1.980	15,000	1.9660	1.54%
2012-07-11	0	0.195	0.195	0.198	0.194	0.202	2,230,000	449,105	0.2014	1.950	1.950	1.980	1.940	2.020	223,000	2.0139	-2.50%
2012-07-10	0	0.200	0.194	0.200	0.193	0.200	301,000	59,790	0.1986	2.000	1.940	2.000	1.930	2.000	30,100	1.9864	0.00%
2012-07-09	0	0.200	0.200	0.204	0.198	0.200	675,000	134,500	0.1993	2.000	2.000	2.040	1.980	2.000	67,500	1.9926	-0.99%
2012-07-06	0	0.202	0.193	0.202	-	-	0	0	-	2.020	1.930	2.020	-	-	0	-	-1.94%
2012-07-05	0	0.206	0.192	0.208	0.191	0.206	105,000	20,150	0.1919	2.060	1.920	2.080	1.910	2.060	10,500	1.9190	3.52%
2012-07-04	0	0.199	0.195	0.199	0.198	0.200	995,000	198,890	0.1999	1.990	1.950	1.990	1.980	2.000	99,500	1.9989	3.65%
2012-07-03	0	0.192	0.189	0.198	0.186	0.192	25,000	4,680	0.1872	1.920	1.890	1.980	1.860	1.920	2,500	1.8720	-3.52%
2012-06-29	0	0.199	0.188	0.199	0.190	0.199	845,000	161,725	0.1914	1.990	1.880	1.990	1.900	1.990	84,500	1.9139	0.00%
2012-06-28	0	0.199	0.195	0.199	0.190	0.199	155,000	30,380	0.1960	1.990	1.950	1.990	1.900	1.990	15,500	1.9600	2.58%
2012-06-27	0	0.194	0.196	0.197	0.191	0.198	1,220,000	236,755	0.1941	1.940	1.960	1.970	1.910	1.980	122,000	1.9406	-2.51%
2012-06-26	0	0.199	0.190	0.199	0.199	0.199	10,000	1,990	0.1990	1.990	1.900	1.990	1.990	1.990	1,000	1.9900	0.00%
2012-06-25	0	0.199	0.193	0.199	0.199	0.199	500,000	99,500	0.1990	1.990	1.930	1.990	1.990	1.990	50,000	1.9900	0.51%
2012-06-22	0	0.198	0.188	0.198	0.187	0.198	155,000	29,055	0.1875	1.980	1.880	1.980	1.870	1.980	15,500	1.8745	2.06%
2012-06-21	0	0.194	0.194	0.198	0.192	0.198	145,000	27,985	0.1930	1.940	1.940	1.980	1.920	1.980	14,500	1.9300	-0.51%
2012-06-20	0	0.195	0.195	0.199	0.190	0.195	210,000	40,865	0.1946	1.950	1.950	1.990	1.900	1.950	21,000	1.9460	-2.50%
2012-06-19	0	0.200	0.195	0.200	-	-	0	0	-	2.000	1.950	2.000	-	-	0	-	0.00%
2012-06-18	0	0.200	0.195	0.200	-	-	90,000	17,550	0.1950	2.000	1.950	2.000	-	-	9,000	1.9500	0.00%
2012-06-15	0	0.200	0.195	0.200	0.191	0.200	70,000	13,720	0.1960	2.000	1.950	2.000	1.910	2.000	7,000	1.9600	1.01%
2012-06-14	0	0.198	0.198	0.199	0.193	0.193	600,000	116,800	0.1947	1.980	1.980	1.990	1.930	1.930	60,000	1.9467	-1.00%
2012-06-13	0	0.200	0.193	0.200	-	-	0	0	-	2.000	1.930	2.000	-	-	0	-	0.00%
2012-06-12	0	0.200	0.195	0.201	0.200	0.200	830,000	162,950	0.1963	2.000	1.950	2.010	2.000	2.000	83,000	1.9633	0.00%
2012-06-11	0	0.200	0.193	0.200	0.190	0.200	1,090,000	210,170	0.1928	2.000	1.930	2.000	1.900	2.000	109,000	1.9282	1.01%
2012-06-08	0	0.198	0.198	0.205	0.195	0.200	775,000	154,100	0.1988	1.980	1.980	2.050	1.950	2.000	77,500	1.9884	0.51%
2012-06-07	0	0.197	0.196	0.197	0.197	0.197	430,000	84,710	0.1970	1.970	1.960	1.970	1.970	1.970	43,000	1.9700	0.00%
2012-06-06	0	0.197	0.196	0.204	0.197	0.197	200,000	39,400	0.1970	1.970	1.960	2.040	1.970	1.970	20,000	1.9700	0.00%
2012-06-05	0	0.197	0.197	0.198	0.197	0.198	375,000	74,000	0.1973	1.970	1.970	1.980	1.970	1.980	37,500	1.9733	0.51%
2012-06-04	0	0.196	0.195	0.199	0.196	0.206	135,000	26,510	0.1964	1.960	1.950	1.990	1.960	2.060	13,500	1.9637	-3.45%
2012-06-01	0	0.203	0.202	0.206	0.200	0.205	110,000	22,150	0.2014	2.030	2.020	2.060	2.000	2.050	11,000	2.0136	-1.46%
2012-05-31	0	0.206	0.201	0.206	0.205	0.206	820,000	168,125	0.2050	2.060	2.010	2.060	2.050	2.060	82,000	2.0503	1.48%
2012-05-30	0	0.203	0.203	0.204	0.195	0.204	805,000	158,475	0.1969	2.030	2.030	2.040	1.950	2.040	80,500	1.9686	-0.98%
2012-05-29	0	0.205	0.205	0.208	0.200	0.209	1,170,000	239,590	0.2048	2.050	2.050	2.080	2.000	2.090	117,000	2.0478	-0.97%
2012-05-28	0	0.207	0.205	0.209	0.204	0.207	1,180,000	242,760	0.2057	2.070	2.050	2.090	2.040	2.070	118,000	2.0573	0.98%
2012-05-25	0	0.205	0.200	0.205	-	-	0	0	-	2.050	2.000	2.050	-	-	0	-	-0.49%
2012-05-24	0	0.206	0.200	0.206	0.203	0.206	1,300,000	265,285	0.2041	2.060	2.000	2.060	2.030	2.060	130,000	2.0407	0.49%
2012-05-23	0	0.205	0.195	0.205	0.203	0.205	845,000	172,175	0.2038	2.050	1.950	2.050	2.030	2.050	84,500	2.0376	0.99%
2012-05-22	0	0.203	0.203	0.205	0.200	0.203	625,000	126,495	0.2024	2.030	2.030	2.050	2.000	2.030	62,500	2.0239	2.01%
2012-05-21	0	0.199	0.199	0.205	0.198	0.199	125,000	24,800	0.1984	1.990	1.990	2.050	1.980	1.990	12,500	1.9840	1.53%
2012-05-18	0	0.196	0.196	0.199	0.195	0.196	895,000	175,325	0.1959	1.960	1.960	1.990	1.950	1.960	89,500	1.9589	0.00%
2012-05-17	0	0.196	0.196	0.199	0.196	0.198	770,000	150,950	0.1960	1.960	1.960	1.990	1.960	1.980	77,000	1.9604	0.00%
2012-05-16	0	0.196	0.196	0.203	0.196	0.199	965,000	190,640	0.1976	1.960	1.960	2.030	1.960	1.990	96,500	1.9755	-1.51%
2012-05-15	0	0.199	0.199	0.200	0.197	0.200	845,000	167,110	0.1978	1.990	1.990	2.000	1.970	2.000	84,500	1.9776	-0.50%
2012-05-14	0	0.200	0.200	0.202	0.200	0.205	4,410,000	885,830	0.2009	2.000	2.000	2.020	2.000	2.050	441,000	2.0087	-1.96%
2012-05-11	0	0.204	0.204	0.207	0.200	0.204	995,000	201,640	0.2027	2.040	2.040	2.070	2.000	2.040	99,500	2.0265	0.00%
2012-05-10	0	0.204	0.200	0.205	0.200	0.211	2,075,000	420,090	0.2025	2.040	2.000	2.050	2.000	2.110	207,500	2.0245	2.51%
2012-05-09	0	0.199	0.196	0.199	0.192	0.199	460,000	89,420	0.1944	1.990	1.960	1.990	1.920	1.990	46,000	1.9439	-0.50%
2012-05-08	0	0.200	0.193	0.200	-	-	0	0	-	2.000	1.930	2.000	-	-	0	-	0.00%
2012-05-07	0	0.200	0.195	0.200	0.192	0.200	1,030,000	205,640	0.1997	2.000	1.950	2.000	1.920	2.000	103,000	1.9965	-0.99%
2012-05-04	0	0.202	0.194	0.202	0.202	0.202	195,000	39,390	0.2020	2.020	1.940	2.020	2.020	2.020	19,500	2.0200	0.00%
2012-05-03	0	0.202	0.194	0.202	0.200	0.202	410,000	82,200	0.2005	2.020	1.940	2.020	2.000	2.020	41,000	2.0049	1.00%
2012-05-02	0	0.200	0.196	0.200	0.200	0.200	100,000	20,000	0.2000	2.000	1.960	2.000	2.000	2.000	10,000	2.0000	-1.96%
2012-04-30	0	0.204	0.199	0.204	0.196	0.204	210,000	41,945	0.1997	2.040	1.990	2.040	1.960	2.040	21,000	1.9974	-2.39%
2012-04-27	0	0.209	0.200	0.209	0.202	0.209	485,000	98,005	0.2021	2.090	2.000	2.090	2.020	2.090	48,500	2.0207	3.47%
2012-04-26	0	0.202	0.197	0.202	0.194	0.202	460,000	90,130	0.1959	2.020	1.970	2.020	1.940	2.020	46,000	1.9593	-0.49%
2012-04-25	0	0.203	0.197	0.205	-	-	0	0	-	2.030	1.970	2.050	-	-	0	-	0.00%
2012-04-24	0	0.203	0.203	0.211	0.197	0.215	2,375,000	484,315	0.2039	2.030	2.030	2.110	1.970	2.150	237,500	2.0392	0.50%
2012-04-23	0	0.202	0.193	0.202	0.200	0.204	445,000	89,700	0.2016	2.020	1.930	2.020	2.000	2.040	44,500	2.0157	1.51%
2012-04-20	0	0.199	0.199	0.200	0.190	0.200	715,000	138,450	0.1936	1.990	1.990	2.000	1.900	2.000	71,500	1.9364	-0.50%
2012-04-19	0	0.200	0.195	0.200	0.200	0.200	45,000	9,000	0.2000	2.000	1.950	2.000	2.000	2.000	4,500	2.0000	0.00%
2012-04-18	0	0.200	0.195	0.200	0.186	0.200	935,000	179,010	0.1915	2.000	1.950	2.000	1.860	2.000	93,500	1.9145	2.04%
2012-04-17	0	0.196	0.196	0.200	0.196	0.200	1,640,000	318,600	0.1943	1.960	1.960	2.000	1.960	2.000	164,000	1.9427	2.62%
2012-04-16	0	0.191	0.191	0.200	0.190	0.202	540,000	106,250	0.1968	1.910	1.910	2.000	1.900	2.020	54,000	1.9676	-4.50%
2012-04-13	0	0.200	0.195	0.200	0.193	0.200	895,000	176,780	0.1975	2.000	1.950	2.000	1.930	2.000	89,500	1.9752	5.26%
2012-04-12	0	0.190	0.188	0.194	0.190	0.190	850,000	161,500	0.1900	1.900	1.880	1.940	1.900	1.900	85,000	1.9000	0.00%
2012-04-11	0	0.190	0.190	0.194	0.186	0.190	45,000	8,530	0.1896	1.900	1.900	1.940	1.860	1.900	4,500	1.8956	0.00%
2012-04-10	0	0.190	0.185	0.195	0.185	0.190	3,045,000	578,325	0.1899	1.900	1.850	1.950	1.850	1.900	304,500	1.8993	0.00%
2012-04-05	0	0.190	0.185	0.190	-	-	0	0	-	1.900	1.850	1.900	-	-	0	-	0.00%
2012-04-03	0	0.190	0.183	0.190	0.190	0.190	70,000	13,300	0.1900	1.900	1.830	1.900	1.900	1.900	7,000	1.9000	2.70%
2012-04-02	0	0.185	0.185	0.194	0.183	0.194	810,000	148,830	0.1837	1.850	1.850	1.940	1.830	1.940	81,000	1.8374	1.09%
2012-03-30	0	0.183	0.183	0.194	0.183	0.185	610,000	112,180	0.1839	1.830	1.830	1.940	1.830	1.850	61,000	1.8390	-3.17%
2012-03-29	0	0.189	0.189	0.194	0.186	0.194	1,195,000	227,605	0.1905	1.890	1.890	1.940	1.860	1.940	119,500	1.9046	-0.53%
2012-03-28	0	0.190	0.190	0.193	0.190	0.190	490,000	93,100	0.1900	1.900	1.900	1.930	1.900	1.900	49,000	1.9000	-1.55%
2012-03-27	0	0.193	0.192	0.193	0.185	0.193	1,080,000	204,260	0.1891	1.930	1.920	1.930	1.850	1.930	108,000	1.8913	-2.03%
2012-03-26	0	0.197	0.191	0.197	-	-	100,000	19,700	0.1970	1.970	1.910	1.970	-	-	10,000	1.9700	-0.51%
2012-03-23	0	0.198	0.191	0.198	0.198	0.200	750,000	148,800	0.1984	1.980	1.910	1.980	1.980	2.000	75,000	1.9840	0.00%
2012-03-22	0	0.198	0.196	0.199	0.197	0.198	1,145,000	226,685	0.1980	1.980	1.960	1.990	1.970	1.980	114,500	1.9798	1.02%
2012-03-21	0	0.196	0.193	0.196	0.193	0.200	1,615,000	315,545	0.1954	1.960	1.930	1.960	1.930	2.000	161,500	1.9538	-3.92%
2012-03-20	0	0.204	0.204	0.205	0.200	0.208	1,820,000	366,935	0.2016	2.040	2.040	2.050	2.000	2.080	182,000	2.0161	-1.45%
2012-03-19	0	0.207	0.207	0.211	0.207	0.211	615,000	128,275	0.2086	2.070	2.070	2.110	2.070	2.110	61,500	2.0858	-2.36%
2012-03-16	0	0.212	0.208	0.214	0.211	0.225	1,300,000	276,720	0.2129	2.120	2.080	2.140	2.110	2.250	130,000	2.1286	0.95%
2012-03-15	0	0.210	0.210	0.213	0.210	0.214	215,000	45,590	0.2120	2.100	2.100	2.130	2.100	2.140	21,500	2.1205	-1.87%
2012-03-14	0	0.214	0.214	0.218	0.207	0.225	1,925,000	417,460	0.2169	2.140	2.140	2.180	2.070	2.250	192,500	2.1686	2.88%
2012-03-13	0	0.208	0.206	0.211	0.208	0.208	600,000	124,800	0.2080	2.080	2.060	2.110	2.080	2.080	60,000	2.0800	-0.95%
2012-03-12	0	0.210	0.210	0.212	0.208	0.220	1,710,000	365,885	0.2140	2.100	2.100	2.120	2.080	2.200	171,000	2.1397	0.96%
2012-03-09	0	0.208	0.206	0.209	0.202	0.214	935,000	191,835	0.2052	2.080	2.060	2.090	2.020	2.140	93,500	2.0517	-2.80%
2012-03-08	0	0.214	0.211	0.214	0.210	0.217	760,000	160,995	0.2118	2.140	2.110	2.140	2.100	2.170	76,000	2.1184	0.00%
2012-03-07	0	0.214	0.210	0.215	0.206	0.219	770,000	161,860	0.2102	2.140	2.100	2.150	2.060	2.190	77,000	2.1021	1.90%
2012-03-06	0	0.210	0.206	0.218	0.200	0.220	1,195,000	246,280	0.2061	2.100	2.060	2.180	2.000	2.200	119,500	2.0609	-5.41%
2012-03-05	0	0.222	0.222	0.223	0.210	0.219	1,515,000	323,875	0.2138	2.220	2.220	2.230	2.100	2.190	151,500	2.1378	-1.33%
2012-03-02	0	0.225	0.225	0.226	0.218	0.227	2,510,000	559,040	0.2227	2.250	2.250	2.260	2.180	2.270	251,000	2.2273	2.74%
2012-03-01	0	0.219	0.221	0.224	0.219	0.228	1,760,000	392,955	0.2233	2.190	2.210	2.240	2.190	2.280	176,000	2.2327	-2.67%
2012-02-29	0	0.225	0.225	0.226	0.219	0.235	3,900,000	878,625	0.2253	2.250	2.250	2.260	2.190	2.350	390,000	2.2529	-1.32%
2012-02-28	0	0.228	0.228	0.230	0.225	0.255	26,430,000	6,340,740	0.2399	2.280	2.280	2.300	2.250	2.550	2,643,000	2.3991	0.44%
2012-02-27	0	0.227	0.225	0.227	0.194	0.250	32,685,000	7,521,570	0.2301	2.270	2.250	2.270	1.940	2.500	3,268,500	2.3012	13.50%
2012-02-24	0	0.200	0.194	0.200	0.194	0.200	180,000	35,625	0.1979	2.000	1.940	2.000	1.940	2.000	18,000	1.9792	1.01%
2012-02-23	0	0.198	0.197	0.198	0.190	0.198	795,000	153,435	0.1930	1.980	1.970	1.980	1.900	1.980	79,500	1.9300	-0.50%
2012-02-22	0	0.199	0.198	0.201	0.198	0.204	2,035,000	409,210	0.2011	1.990	1.980	2.010	1.980	2.040	203,500	2.0109	-0.50%
2012-02-21	0	0.200	0.199	0.200	0.199	0.202	255,000	51,060	0.2002	2.000	1.990	2.000	1.990	2.020	25,500	2.0024	1.01%
2012-02-20	0	0.198	0.197	0.200	0.196	0.200	3,145,000	622,025	0.1978	1.980	1.970	2.000	1.960	2.000	314,500	1.9778	1.02%
2012-02-17	0	0.196	0.196	0.200	0.196	0.200	300,000	59,240	0.1975	1.960	1.960	2.000	1.960	2.000	30,000	1.9747	-0.51%
2012-02-16	0	0.197	0.197	0.201	0.197	0.202	300,000	59,310	0.1977	1.970	1.970	2.010	1.970	2.020	30,000	1.9770	-1.50%
2012-02-15	0	0.200	0.198	0.204	0.198	0.204	2,190,000	437,900	0.2000	2.000	1.980	2.040	1.980	2.040	219,000	1.9995	1.01%
2012-02-14	0	0.198	0.196	0.199	0.196	0.200	1,235,000	244,940	0.1983	1.980	1.960	1.990	1.960	2.000	123,500	1.9833	-1.00%
2012-02-13	0	0.200	0.200	0.205	0.200	0.200	75,000	15,000	0.2000	2.000	2.000	2.050	2.000	2.000	7,500	2.0000	-2.44%
2012-02-10	0	0.205	0.205	0.208	0.205	0.220	5,685,000	1,188,860	0.2091	2.050	2.050	2.080	2.050	2.200	568,500	2.0912	-3.30%
2012-02-09	0	0.212	0.206	0.212	0.201	0.220	5,385,000	1,115,050	0.2071	2.120	2.060	2.120	2.010	2.200	538,500	2.0707	4.95%
2012-02-08	0	0.202	0.200	0.206	0.195	0.205	3,920,000	774,465	0.1976	2.020	2.000	2.060	1.950	2.050	392,000	1.9757	3.59%
2012-02-07	0	0.195	0.195	0.199	0.195	0.195	1,005,000	195,975	0.1950	1.950	1.950	1.990	1.950	1.950	100,500	1.9500	-2.50%
2012-02-06	0	0.200	0.194	0.200	0.195	0.200	1,465,000	286,330	0.1954	2.000	1.940	2.000	1.950	2.000	146,500	1.9545	1.01%
2012-02-03	0	0.198	0.197	0.200	0.196	0.198	530,000	104,540	0.1972	1.980	1.970	2.000	1.960	1.980	53,000	1.9725	1.02%
2012-02-02	0	0.196	0.193	0.196	0.191	0.196	1,355,000	261,955	0.1933	1.960	1.930	1.960	1.910	1.960	135,500	1.9332	-0.51%
2012-02-01	0	0.197	0.195	0.200	0.193	0.197	580,000	112,970	0.1948	1.970	1.950	2.000	1.930	1.970	58,000	1.9478	-1.50%
2012-01-31	0	0.200	0.194	0.200	0.192	0.200	795,000	153,020	0.1925	2.000	1.940	2.000	1.920	2.000	79,500	1.9248	1.52%
2012-01-30	0	0.197	0.195	0.197	0.191	0.197	185,000	35,460	0.1917	1.970	1.950	1.970	1.910	1.970	18,500	1.9168	-0.51%
2012-01-27	0	0.198	0.192	0.198	0.189	0.198	525,000	101,350	0.1930	1.980	1.920	1.980	1.890	1.980	52,500	1.9305	-1.00%
2012-01-26	0	0.200	0.192	0.200	0.186	0.204	310,000	60,800	0.1961	2.000	1.920	2.000	1.860	2.040	31,000	1.9613	-1.96%
2012-01-20	0	0.204	0.204	0.205	0.195	0.205	700,000	140,750	0.2011	2.040	2.040	2.050	1.950	2.050	70,000	2.0107	-1.92%
2012-01-19	0	0.208	0.208	0.209	0.190	0.208	780,000	155,525	0.1994	2.080	2.080	2.090	1.900	2.080	78,000	1.9939	9.47%
2012-01-18	0	0.190	0.190	0.197	0.188	0.197	125,000	23,670	0.1894	1.900	1.900	1.970	1.880	1.970	12,500	1.8936	0.00%
2012-01-17	0	0.190	0.190	0.196	0.187	0.198	1,515,000	288,925	0.1907	1.900	1.900	1.960	1.870	1.980	151,500	1.9071	-2.06%
2012-01-16	0	0.194	0.194	0.195	0.187	0.200	270,000	52,405	0.1941	1.940	1.940	1.950	1.870	2.000	27,000	1.9409	-3.00%
2012-01-13	0	0.200	0.194	0.200	0.193	0.200	90,000	17,585	0.1954	2.000	1.940	2.000	1.930	2.000	9,000	1.9539	0.00%
2012-01-12	0	0.200	0.189	0.200	0.189	0.200	300,000	57,485	0.1916	2.000	1.890	2.000	1.890	2.000	30,000	1.9162	3.63%
2012-01-11	0	0.193	0.193	0.200	0.190	0.193	20,000	3,825	0.1913	1.930	1.930	2.000	1.900	1.930	2,000	1.9125	-3.50%
2012-01-10	0	0.200	0.190	0.204	0.187	0.207	1,505,000	298,385	0.1983	2.000	1.900	2.040	1.870	2.070	150,500	1.9826	1.52%
2012-01-09	0	0.197	0.202	0.203	-	-	0	0	-	1.970	2.020	2.030	-	-	0	-	1.03%
2012-01-06	0	0.195	0.191	0.195	0.195	0.200	686,000	136,265	0.1986	1.950	1.910	1.950	1.950	2.000	68,600	1.9864	-3.47%
2012-01-05	0	0.202	0.202	0.203	0.186	0.210	765,000	148,680	0.1944	2.020	2.020	2.030	1.860	2.100	76,500	1.9435	0.00%
2012-01-04	0	0.202	0.202	0.203	0.181	0.201	1,205,000	235,210	0.1952	2.020	2.020	2.030	1.810	2.010	120,500	1.9520	4.66%
2012-01-03	0	0.193	0.193	0.196	0.190	0.193	460,000	87,580	0.1904	1.930	1.930	1.960	1.900	1.930	46,000	1.9039	-3.50%
2011-12-30	0	0.200	0.193	0.200	-	-	0	0	-	2.000	1.930	2.000	-	-	0	-	-0.99%
2011-12-29	0	0.202	0.202	0.203	0.195	0.203	1,125,000	221,635	0.1970	2.020	2.020	2.030	1.950	2.030	112,500	1.9701	0.50%
2011-12-28	0	0.201	0.200	0.205	0.197	0.210	1,030,000	208,745	0.2027	2.010	2.000	2.050	1.970	2.100	103,000	2.0267	3.61%
2011-12-23	0	0.194	0.194	0.195	0.194	0.197	30,000	5,885	0.1962	1.940	1.940	1.950	1.940	1.970	3,000	1.9617	-0.51%
2011-12-22	0	0.195	0.195	0.197	0.194	0.195	285,000	55,370	0.1943	1.950	1.950	1.970	1.940	1.950	28,500	1.9428	-3.94%
2011-12-21	0	0.203	0.195	0.203	0.203	0.203	5,000	1,015	0.2030	2.030	1.950	2.030	2.030	2.030	500	2.0300	-0.98%
2011-12-20	0	0.205	0.192	0.205	0.205	0.205	50,000	10,250	0.2050	2.050	1.920	2.050	2.050	2.050	5,000	2.0500	3.02%
2011-12-19	0	0.199	0.193	0.203	0.199	0.205	1,450,000	291,200	0.2008	1.990	1.930	2.030	1.990	2.050	145,000	2.0083	-0.50%
2011-12-16	0	0.200	0.195	0.200	0.190	0.200	715,000	140,325	0.1963	2.000	1.950	2.000	1.900	2.000	71,500	1.9626	4.17%
2011-12-15	0	0.192	0.192	0.196	0.192	0.197	1,040,000	201,610	0.1939	1.920	1.920	1.960	1.920	1.970	104,000	1.9386	-3.52%
2011-12-14	0	0.199	0.199	0.200	0.190	0.200	310,000	61,025	0.1969	1.990	1.990	2.000	1.900	2.000	31,000	1.9685	-0.50%
2011-12-13	0	0.200	0.192	0.200	0.181	0.206	715,000	141,035	0.1973	2.000	1.920	2.000	1.810	2.060	71,500	1.9725	0.00%
2011-12-12	0	0.200	0.196	0.200	0.201	0.206	545,000	110,860	0.2034	2.000	1.960	2.000	2.010	2.060	54,500	2.0341	-2.44%
2011-12-09	0	0.205	0.201	0.205	0.200	0.205	595,000	119,345	0.2006	2.050	2.010	2.050	2.000	2.050	59,500	2.0058	-0.49%
2011-12-08	0	0.206	0.208	0.209	0.206	0.209	105,000	21,685	0.2065	2.060	2.080	2.090	2.060	2.090	10,500	2.0652	0.00%
2011-12-07	0	0.206	0.206	0.207	0.204	0.208	765,000	158,130	0.2067	2.060	2.060	2.070	2.040	2.080	76,500	2.0671	-0.96%
2011-12-06	0	0.208	0.206	0.208	0.201	0.210	660,000	135,045	0.2046	2.080	2.060	2.080	2.010	2.100	66,000	2.0461	0.48%
2011-12-05	0	0.207	0.201	0.207	0.201	0.207	60,000	12,090	0.2015	2.070	2.010	2.070	2.010	2.070	6,000	2.0150	-1.43%
2011-12-02	0	0.210	0.200	0.210	0.200	0.210	235,000	49,200	0.2094	2.100	2.000	2.100	2.000	2.100	23,500	2.0936	0.00%
2011-12-01	0	0.210	0.206	0.210	0.195	0.224	1,170,000	242,115	0.2069	2.100	2.060	2.100	1.950	2.240	117,000	2.0694	1.94%
2011-11-30	0	0.206	0.203	0.204	0.204	0.219	830,000	170,945	0.2060	2.060	2.030	2.040	2.040	2.190	83,000	2.0596	-3.29%
2011-11-29	0	0.213	0.207	0.214	0.205	0.215	1,250,000	259,940	0.2080	2.130	2.070	2.140	2.050	2.150	125,000	2.0795	-2.74%
2011-11-28	0	0.219	0.218	0.219	0.219	0.220	195,000	42,895	0.2200	2.190	2.180	2.190	2.190	2.200	19,500	2.1997	0.46%
2011-11-25	0	0.218	0.205	0.224	0.202	0.224	960,000	197,910	0.2062	2.180	2.050	2.240	2.020	2.240	96,000	2.0616	8.46%
2011-11-24	0	0.201	0.201	0.210	0.201	0.201	65,000	13,065	0.2010	2.010	2.010	2.100	2.010	2.010	6,500	2.0100	-6.07%
2011-11-23	0	0.214	0.208	0.214	0.210	0.214	925,000	194,530	0.2103	2.140	2.080	2.140	2.100	2.140	92,500	2.1030	-0.47%
2011-11-22	0	0.215	0.210	0.215	0.208	0.220	695,000	145,135	0.2088	2.150	2.100	2.150	2.080	2.200	69,500	2.0883	2.38%
2011-11-21	0	0.210	0.206	0.210	0.205	0.210	2,975,000	617,895	0.2077	2.100	2.060	2.100	2.050	2.100	297,500	2.0770	-3.67%
2011-11-18	0	0.218	0.215	0.218	0.210	0.218	555,000	119,010	0.2144	2.180	2.150	2.180	2.100	2.180	55,500	2.1443	0.00%
2011-11-17	0	0.218	0.217	0.218	0.209	0.218	455,000	96,490	0.2121	2.180	2.170	2.180	2.090	2.180	45,500	2.1207	1.87%
2011-11-16	0	0.214	0.214	0.215	0.212	0.221	2,260,000	488,155	0.2160	2.140	2.140	2.150	2.120	2.210	226,000	2.1600	-1.38%
2011-11-15	0	0.217	0.216	0.217	0.205	0.227	12,070,000	2,546,890	0.2110	2.170	2.160	2.170	2.050	2.270	1,207,000	2.1101	-3.98%
2011-11-14	0	0.226	0.222	0.228	0.220	0.232	305,000	68,385	0.2242	2.260	2.220	2.280	2.200	2.320	30,500	2.2421	3.20%
2011-11-11	0	0.219	0.219	0.220	0.215	0.220	635,000	137,290	0.2162	2.190	2.190	2.200	2.150	2.200	63,500	2.1620	0.46%
2011-11-10	0	0.218	0.215	0.219	0.203	0.220	2,250,000	485,605	0.2158	2.180	2.150	2.190	2.030	2.200	225,000	2.1582	-1.36%
2011-11-09	0	0.221	0.221	0.222	0.220	0.230	1,910,000	423,970	0.2220	2.210	2.210	2.220	2.200	2.300	191,000	2.2197	0.45%
2011-11-08	0	0.220	0.219	0.220	0.210	0.237	5,425,000	1,208,500	0.2228	2.200	2.190	2.200	2.100	2.370	542,500	2.2276	-8.33%
2011-11-07	0	0.240	0.234	0.240	0.221	0.242	5,410,000	1,274,940	0.2357	2.400	2.340	2.400	2.210	2.420	541,000	2.3566	7.14%
2011-11-04	0	0.224	0.224	0.225	0.199	0.225	5,971,000	1,294,245	0.2168	2.240	2.240	2.250	1.990	2.250	597,100	2.1676	12.00%
2011-11-03	0	0.200	0.200	0.202	0.200	0.200	750,000	150,000	0.2000	2.000	2.000	2.020	2.000	2.000	75,000	2.0000	-2.91%
2011-11-02	0	0.206	0.200	0.206	0.194	0.206	1,120,000	223,350	0.1994	2.060	2.000	2.060	1.940	2.060	112,000	1.9942	0.98%
2011-11-01	0	0.204	0.195	0.204	0.193	0.204	925,000	181,140	0.1958	2.040	1.950	2.040	1.930	2.040	92,500	1.9583	4.08%
2011-10-31	0	0.196	0.196	0.199	0.196	0.201	1,480,000	295,040	0.1994	1.960	1.960	1.990	1.960	2.010	148,000	1.9935	-2.00%
2011-10-28	0	0.200	0.199	0.200	0.195	0.210	1,955,000	397,090	0.2031	2.000	1.990	2.000	1.950	2.100	195,500	2.0312	-2.44%
2011-10-27	0	0.205	0.201	0.207	0.192	0.207	4,545,000	907,040	0.1996	2.050	2.010	2.070	1.920	2.070	454,500	1.9957	6.77%
2011-10-26	0	0.192	0.192	0.193	0.192	0.195	589,000	113,446	0.1926	1.920	1.920	1.930	1.920	1.950	58,900	1.9261	-2.54%
2011-10-25	0	0.197	0.193	0.197	0.190	0.199	895,000	175,575	0.1962	1.970	1.930	1.970	1.900	1.990	89,500	1.9617	1.55%
2011-10-24	0	0.194	0.194	0.198	0.191	0.200	4,855,000	944,345	0.1945	1.940	1.940	1.980	1.910	2.000	485,500	1.9451	0.00%
2011-10-21	0	0.194	0.191	0.194	0.188	0.195	1,130,000	215,350	0.1906	1.940	1.910	1.940	1.880	1.950	113,000	1.9058	2.11%
2011-10-20	0	0.190	0.190	0.191	0.188	0.196	3,320,090	633,656	0.1909	1.900	1.900	1.910	1.880	1.960	332,009	1.9086	-2.06%
2011-10-19	0	0.194	0.192	0.194	0.191	0.198	1,737,900	339,566	0.1954	1.940	1.920	1.940	1.910	1.980	173,790	1.9539	-0.51%
2011-10-18	0	0.195	0.195	0.205	0.195	0.200	1,460,000	289,565	0.1983	1.950	1.950	2.050	1.950	2.000	146,000	1.9833	-6.25%
2011-10-17	0	0.208	0.203	0.209	0.202	0.213	4,135,000	845,825	0.2046	2.080	2.030	2.090	2.020	2.130	413,500	2.0455	-1.89%
2011-10-14	0	0.212	0.208	0.219	0.201	0.225	1,695,000	352,380	0.2079	2.120	2.080	2.190	2.010	2.250	169,500	2.0789	-6.19%
2011-10-13	0	0.226	0.207	0.227	0.196	0.240	11,215,000	2,360,760	0.2105	2.260	2.070	2.270	1.960	2.400	1,121,500	2.1050	14.14%
2011-10-12	0	0.198	0.192	0.198	0.192	0.200	945,000	184,990	0.1958	1.980	1.920	1.980	1.920	2.000	94,500	1.9576	0.00%
2011-10-11	0	0.198	0.194	0.198	0.195	0.202	1,700,000	338,590	0.1992	1.980	1.940	1.980	1.950	2.020	170,000	1.9917	0.00%
2011-10-10	0	0.198	0.190	0.198	0.195	0.204	1,565,000	309,300	0.1976	1.980	1.900	1.980	1.950	2.040	156,500	1.9764	1.02%
2011-10-07	0	0.196	0.190	0.196	0.194	0.198	2,605,000	508,765	0.1953	1.960	1.900	1.960	1.940	1.980	260,500	1.9530	-1.01%
2011-10-06	0	0.198	0.198	0.200	0.195	0.215	2,295,000	459,645	0.2003	1.980	1.980	2.000	1.950	2.150	229,500	2.0028	4.76%
2011-10-04	0	0.189	0.186	0.189	0.185	0.208	2,295,000	430,240	0.1875	1.890	1.860	1.890	1.850	2.080	229,500	1.8747	1.07%
2011-10-03	0	0.187	0.182	0.187	0.175	0.188	2,845,000	516,735	0.1816	1.870	1.820	1.870	1.750	1.880	284,500	1.8163	-0.53%
2011-09-30	0	0.188	0.185	0.188	0.181	0.188	2,145,000	392,960	0.1832	1.880	1.850	1.880	1.810	1.880	214,500	1.8320	1.08%
2011-09-28	0	0.186	0.185	0.189	0.183	0.198	355,000	65,425	0.1843	1.860	1.850	1.890	1.830	1.980	35,500	1.8430	-2.62%
2011-09-27	0	0.191	0.190	0.191	0.165	0.195	7,630,000	1,407,595	0.1845	1.910	1.900	1.910	1.650	1.950	763,000	1.8448	10.40%
2011-09-26	0	0.173	0.170	0.173	0.167	0.175	3,565,000	606,115	0.1700	1.730	1.700	1.730	1.670	1.750	356,500	1.7002	0.00%
2011-09-23	0	0.173	0.171	0.173	0.170	0.184	4,720,000	822,925	0.1743	1.730	1.710	1.730	1.700	1.840	472,000	1.7435	-4.42%
2011-09-22	0	0.181	0.181	0.183	0.179	0.217	9,410,000	1,729,505	0.1838	1.810	1.810	1.830	1.790	2.170	941,000	1.8379	-17.35%
2011-09-21	0	0.219	0.211	0.219	0.210	0.223	1,980,000	420,270	0.2123	2.190	2.110	2.190	2.100	2.230	198,000	2.1226	-2.39%
2011-09-20	0	0.270	0.265	0.270	0.260	0.270	4,435,000	1,164,100	0.2625	2.244	2.202	2.244	2.161	2.244	533,694	2.1812	3.85%
2011-09-19	0	0.260	0.260	0.265	0.260	0.265	1,760,000	464,825	0.2641	2.161	2.161	2.202	2.161	2.202	211,793	2.1947	-3.70%
2011-09-16	0	0.270	0.265	0.270	0.270	0.270	1,590,000	429,300	0.2700	2.244	2.202	2.244	2.244	2.244	191,336	2.2437	0.00%
2011-09-15	0	0.270	0.260	0.265	0.260	0.270	1,520,000	402,500	0.2648	2.244	2.161	2.202	2.161	2.244	182,912	2.2005	3.85%
2011-09-14	0	0.260	0.260	0.265	0.250	0.270	4,065,000	1,042,825	0.2565	2.161	2.161	2.202	2.078	2.244	489,170	2.1318	-1.89%
2011-09-12	0	0.265	0.260	0.265	0.260	0.270	1,605,000	422,750	0.2634	2.202	2.161	2.202	2.161	2.244	193,141	2.1888	-1.85%
2011-09-09	0	0.270	0.265	0.275	0.265	0.275	735,000	198,350	0.2699	2.244	2.202	2.285	2.202	2.285	88,448	2.2426	1.89%
2011-09-08	0	0.265	0.265	0.270	0.265	0.270	1,115,000	297,800	0.2671	2.202	2.202	2.244	2.202	2.244	134,176	2.2195	-1.85%
2011-09-07	0	0.270	0.265	0.270	0.265	0.270	1,000,000	266,775	0.2668	2.244	2.202	2.244	2.202	2.244	120,337	2.2169	5.88%
2011-09-06	0	0.255	0.255	0.260	0.255	0.260	1,830,000	468,550	0.2560	2.119	2.119	2.161	2.119	2.161	220,217	2.1277	-1.92%
2011-09-05	0	0.260	0.260	0.270	0.260	0.265	654,000	170,460	0.2606	2.161	2.161	2.244	2.161	2.202	78,700	2.1659	-1.89%
2011-09-02	0	0.265	0.265	0.270	0.265	0.275	2,065,000	556,650	0.2696	2.202	2.202	2.244	2.202	2.285	248,496	2.2401	-3.64%
2011-09-01	0	0.275	0.270	0.275	0.270	0.275	1,905,000	522,375	0.2742	2.285	2.244	2.285	2.244	2.285	229,242	2.2787	0.00%
2011-08-31	0	0.275	0.270	0.275	0.270	0.280	2,095,000	566,900	0.2706	2.285	2.244	2.285	2.244	2.327	252,106	2.2487	1.85%
2011-08-30	0	0.270	0.265	0.275	0.265	0.270	1,890,000	509,750	0.2697	2.244	2.202	2.285	2.202	2.244	227,437	2.2413	3.85%
2011-08-29	0	0.260	0.260	0.270	0.260	0.270	530,000	137,850	0.2601	2.161	2.161	2.244	2.161	2.244	63,779	2.1614	0.00%
2011-08-26	0	0.260	0.260	0.265	0.260	0.265	1,200,000	315,700	0.2631	2.161	2.161	2.202	2.161	2.202	144,404	2.1862	-1.89%
2011-08-25	0	0.265	0.260	0.265	0.265	0.300	4,130,000	1,133,050	0.2743	2.202	2.161	2.202	2.202	2.493	496,992	2.2798	3.92%
2011-08-24	0	0.255	0.250	0.255	0.250	0.255	885,000	222,425	0.2513	2.119	2.078	2.119	2.078	2.119	106,498	2.0885	2.00%
2011-08-23	0	0.250	0.240	0.250	0.250	0.250	370,000	92,600	0.2503	2.078	1.994	2.078	2.078	2.078	44,525	2.0797	0.00%
2011-08-22	0	0.250	0.245	0.250	0.240	0.265	3,155,000	787,370	0.2496	2.078	2.036	2.078	1.994	2.202	379,663	2.0739	-5.66%
2011-08-19	0	0.265	0.255	0.265	0.260	0.265	2,145,000	558,000	0.2601	2.202	2.119	2.202	2.161	2.202	258,123	2.1618	-1.85%
2011-08-18	0	0.270	0.265	0.270	0.265	0.270	1,460,000	391,700	0.2683	2.244	2.202	2.244	2.202	2.244	175,692	2.2295	-1.82%
2011-08-17	0	0.275	0.265	0.275	0.270	0.275	1,070,000	288,925	0.2700	2.285	2.202	2.285	2.244	2.285	128,761	2.2439	0.00%
2011-08-16	0	0.275	0.270	0.275	0.270	0.275	2,850,000	778,325	0.2731	2.285	2.244	2.285	2.244	2.285	342,960	2.2694	-1.79%
2011-08-15	0	0.280	0.270	0.280	0.270	0.280	1,850,000	509,450	0.2754	2.327	2.244	2.327	2.244	2.327	222,623	2.2884	0.00%
2011-08-12	0	0.280	0.270	0.280	0.275	0.280	2,345,000	645,500	0.2753	2.327	2.244	2.327	2.285	2.327	282,190	2.2875	3.70%
2011-08-11	0	0.270	0.270	0.275	0.265	0.270	600,000	160,400	0.2673	2.244	2.244	2.285	2.202	2.244	72,202	2.2215	-1.82%
2011-08-10	0	0.275	0.270	0.275	0.270	0.280	1,240,000	337,400	0.2721	2.285	2.244	2.285	2.244	2.327	149,218	2.2611	3.77%
2011-08-09	0	0.265	0.265	0.270	0.260	0.280	5,180,000	1,378,150	0.2661	2.202	2.202	2.244	2.161	2.327	623,345	2.2109	-3.64%
2011-08-08	0	0.275	0.275	0.280	0.265	0.275	2,440,000	655,900	0.2688	2.285	2.285	2.327	2.202	2.285	293,622	2.2338	-1.79%
2011-08-05	0	0.280	0.275	0.280	0.270	0.285	6,850,000	1,880,275	0.2745	2.327	2.285	2.327	2.244	2.368	824,308	2.2810	-6.67%
2011-08-04	0	0.300	0.295	0.300	0.295	0.310	4,120,000	1,244,900	0.3022	2.493	2.451	2.493	2.451	2.576	495,788	2.5110	-6.25%
2011-08-03	0	0.320	0.315	0.320	0.310	0.335	12,070,000	3,864,350	0.3202	2.659	2.618	2.659	2.576	2.784	1,452,467	2.6605	-4.48%
2011-08-02	0	0.335	0.330	0.335	0.295	0.335	20,905,000	6,604,325	0.3159	2.784	2.742	2.784	2.451	2.784	2,515,644	2.6253	15.52%
2011-08-01	0	0.290	0.280	0.290	0.280	0.290	2,405,000	688,600	0.2863	2.410	2.327	2.410	2.327	2.410	289,410	2.3793	3.57%
2011-07-29	0	0.280	0.280	0.285	0.280	0.285	1,280,000	359,400	0.2808	2.327	2.327	2.368	2.327	2.368	154,031	2.3333	-1.75%
2011-07-28	0	0.285	0.280	0.285	0.275	0.285	2,525,000	711,450	0.2818	2.368	2.327	2.368	2.285	2.368	303,851	2.3414	3.64%
2011-07-27	0	0.275	0.275	0.280	0.275	0.280	1,170,000	322,300	0.2755	2.285	2.285	2.327	2.285	2.327	140,794	2.2892	-1.79%
2011-07-26	0	0.280	0.275	0.280	0.275	0.280	2,115,000	591,400	0.2796	2.327	2.285	2.327	2.285	2.327	254,513	2.3237	0.00%
2011-07-25	0	0.280	0.280	0.285	0.280	0.290	2,005,000	567,950	0.2833	2.327	2.327	2.368	2.327	2.410	241,276	2.3539	0.00%
2011-07-22	0	0.280	0.275	0.285	0.280	0.285	3,400,000	958,525	0.2819	2.327	2.285	2.368	2.327	2.368	409,146	2.3427	0.00%
2011-07-21	0	0.280	0.275	0.280	0.275	0.285	2,310,000	637,050	0.2758	2.327	2.285	2.327	2.285	2.368	277,978	2.2917	1.82%
2011-07-20	0	0.275	0.275	0.280	0.275	0.285	2,775,000	785,375	0.2830	2.285	2.285	2.327	2.285	2.368	333,935	2.3519	-1.79%
2011-07-19	0	0.280	0.280	0.290	0.280	0.290	3,900,000	1,097,425	0.2814	2.327	2.327	2.410	2.327	2.410	469,314	2.3384	-3.45%
2011-07-18	0	0.290	0.285	0.290	0.275	0.295	5,950,000	1,699,300	0.2856	2.410	2.368	2.410	2.285	2.451	716,005	2.3733	5.45%
2011-07-15	0	0.275	0.275	0.280	0.270	0.290	5,535,000	1,547,800	0.2796	2.285	2.285	2.327	2.244	2.410	666,065	2.3238	-5.17%
2011-07-14	0	0.290	0.285	0.290	0.275	0.315	17,325,000	5,139,575	0.2967	2.410	2.368	2.410	2.285	2.618	2,084,838	2.4652	5.45%
2011-07-13	0	0.275	0.270	0.280	0.265	0.330	36,585,000	10,521,200	0.2876	2.285	2.244	2.327	2.202	2.742	4,402,527	2.3898	-8.33%
2011-07-12	1	-	-	-	-	-	0	0	-	2.493	-	-	-	-	0	-	0.00%
2011-07-11	1	-	-	-	-	-	0	0	-	2.493	-	-	-	-	0	-	0.00%
2011-07-08	1	-	-	-	-	-	0	0	-	2.493	-	-	-	-	0	-	0.00%
2011-07-07	1	-	-	-	-	-	0	0	-	2.493	-	-	-	-	0	-	0.00%
2011-07-06	1	-	-	-	-	-	0	0	-	2.493	-	-	-	-	0	-	0.00%
2011-07-05	1	-	-	-	-	-	0	0	-	2.493	-	-	-	-	0	-	0.00%
2011-07-04	1	-	-	-	-	-	0	0	-	2.493	-	-	-	-	0	-	0.00%
2011-06-30	1	-	-	-	-	-	0	0	-	2.493	-	-	-	-	0	-	0.00%
2011-06-29	1	-	-	-	-	-	0	0	-	2.493	-	-	-	-	0	-	0.00%
2011-06-28	1	-	-	-	-	-	0	0	-	2.493	-	-	-	-	0	-	0.00%
2011-06-27	1	-	-	-	-	-	0	0	-	2.493	-	-	-	-	0	-	0.00%
2011-06-24	1	-	-	-	-	-	0	0	-	2.493	-	-	-	-	0	-	0.00%
2011-06-23	1	-	-	-	-	-	0	0	-	2.493	-	-	-	-	0	-	0.00%
2011-06-22	1	-	-	-	-	-	0	0	-	2.493	-	-	-	-	0	-	0.00%
2011-06-21	1	-	-	-	-	-	0	0	-	2.493	-	-	-	-	0	-	0.00%
2011-06-20	1	-	-	-	-	-	0	0	-	2.493	-	-	-	-	0	-	0.00%
2011-06-17	0	0.300	0.300	0.305	0.295	0.305	2,710,000	815,775	0.3010	2.493	2.493	2.535	2.451	2.535	326,113	2.5015	0.00%
2011-06-16	0	0.300	0.300	0.305	0.300	0.325	8,385,000	2,611,075	0.3114	2.493	2.493	2.535	2.493	2.701	1,009,025	2.5877	-7.69%
2011-06-15	0	0.325	0.320	0.325	0.320	0.360	13,479,000	4,532,265	0.3362	2.701	2.659	2.701	2.659	2.992	1,622,022	2.7942	-8.45%
2011-06-14	0	0.355	0.350	0.355	0.345	0.355	2,415,000	850,075	0.3520	2.950	2.908	2.950	2.867	2.950	290,614	2.9251	1.43%
2011-06-13	0	0.350	0.350	0.355	0.345	0.355	7,670,000	2,710,300	0.3534	2.908	2.908	2.950	2.867	2.950	922,984	2.9365	1.45%
2011-06-10	0	0.345	0.345	0.350	0.335	0.345	5,035,000	1,721,050	0.3418	2.867	2.867	2.908	2.784	2.867	605,897	2.8405	2.99%
2011-06-09	0	0.335	0.335	0.340	0.335	0.355	10,375,000	3,567,900	0.3439	2.784	2.784	2.825	2.784	2.950	1,248,496	2.8578	-5.63%
2011-06-08	0	0.355	0.350	0.360	0.345	0.360	5,780,000	2,035,675	0.3522	2.950	2.908	2.992	2.867	2.992	695,548	2.9267	0.00%
2011-06-07	0	0.355	0.355	0.360	0.335	0.360	9,960,000	3,456,350	0.3470	2.950	2.950	2.992	2.784	2.992	1,198,556	2.8838	5.97%
2011-06-03	0	0.335	0.330	0.335	0.325	0.345	9,440,000	3,154,300	0.3341	2.784	2.742	2.784	2.701	2.867	1,135,981	2.7767	0.00%
2011-06-02	0	0.335	0.335	0.340	0.335	0.350	13,405,000	4,529,700	0.3379	2.784	2.784	2.825	2.784	2.908	1,613,117	2.8080	-4.29%
2011-06-01	0	0.350	0.345	0.350	0.345	0.360	11,140,000	3,904,050	0.3505	2.908	2.867	2.908	2.867	2.992	1,340,554	2.9123	0.00%
2011-05-31	0	0.350	0.350	0.355	0.345	0.360	9,865,000	3,476,375	0.3524	2.908	2.908	2.950	2.867	2.992	1,187,124	2.9284	-2.78%
2011-05-30	0	0.360	0.360	0.365	0.350	0.375	28,740,000	10,493,100	0.3651	2.992	2.992	3.033	2.908	3.116	3,458,484	3.0340	4.35%
2011-05-27	0	0.345	0.340	0.345	0.335	0.350	10,690,000	3,645,525	0.3410	2.867	2.825	2.867	2.784	2.908	1,286,402	2.8339	1.47%
2011-05-26	0	0.340	0.340	0.345	0.340	0.375	28,075,000	10,016,550	0.3568	2.825	2.825	2.867	2.825	3.116	3,378,460	2.9648	-4.23%
2011-05-25	0	0.355	0.350	0.355	0.325	0.355	31,290,000	10,727,875	0.3429	2.950	2.908	2.950	2.701	2.950	3,765,343	2.8491	2.90%
2011-05-24	0	0.345	0.340	0.345	0.325	0.415	95,981,020	34,644,851	0.3610	2.867	2.825	2.867	2.701	3.449	11,550,063	2.9995	-9.21%
2011-05-23	1	-	-	-	-	-	0	0	-	3.158	-	-	-	-	0	-	0.00%
2011-05-20	1	0.380	0.380	0.385	0.345	0.405	77,525,000	29,519,575	0.3808	3.158	3.158	3.199	2.867	3.366	9,329,122	3.1642	11.76%
2011-05-19	0	0.340	0.335	0.340	0.305	0.340	35,799,000	11,822,540	0.3302	2.825	2.784	2.825	2.535	2.825	4,307,942	2.7444	11.48%
2011-05-18	0	0.305	0.305	0.310	0.280	0.315	26,975,000	8,110,650	0.3007	2.535	2.535	2.576	2.327	2.618	3,246,089	2.4986	8.93%
2011-05-17	0	0.280	0.280	0.285	0.275	0.285	4,695,000	1,313,100	0.2797	2.327	2.327	2.368	2.285	2.368	564,982	2.3241	0.00%
2011-05-16	0	0.280	0.275	0.280	0.275	0.285	10,210,000	2,866,325	0.2807	2.327	2.285	2.327	2.285	2.368	1,228,640	2.3329	1.82%
2011-05-13	0	0.275	0.270	0.275	0.260	0.275	11,275,000	3,028,475	0.2686	2.285	2.244	2.285	2.161	2.285	1,356,799	2.2321	5.77%
2011-05-12	0	0.260	0.255	0.260	0.255	0.260	1,645,000	420,225	0.2555	2.161	2.119	2.161	2.119	2.161	197,954	2.1228	0.00%
2011-05-11	0	0.260	0.255	0.260	0.255	0.260	3,305,000	855,975	0.2590	2.161	2.119	2.161	2.119	2.161	397,714	2.1522	0.00%
2011-05-09	0	0.260	0.260	0.265	0.255	0.260	3,505,000	909,950	0.2596	2.161	2.161	2.202	2.119	2.161	421,781	2.1574	0.00%
2011-05-06	0	0.260	0.255	0.260	0.255	0.260	2,985,000	766,250	0.2567	2.161	2.119	2.161	2.119	2.161	359,206	2.1332	0.00%
2011-05-05	0	0.260	0.255	0.260	0.255	0.260	3,570,000	922,225	0.2583	2.161	2.119	2.161	2.119	2.161	429,603	2.1467	4.00%
2011-05-04	0	0.250	0.250	0.255	0.250	0.255	3,215,000	811,475	0.2524	2.078	2.078	2.119	2.078	2.119	386,883	2.0975	-1.96%
2011-05-03	0	0.255	0.255	0.260	0.255	0.265	6,195,000	1,591,300	0.2569	2.119	2.119	2.161	2.119	2.202	745,487	2.1346	-1.92%
2011-04-29	0	0.260	0.260	0.265	0.260	0.265	2,360,000	622,925	0.2640	2.161	2.161	2.202	2.161	2.202	283,995	2.1934	0.00%
2011-04-28	0	0.260	0.260	0.265	0.260	0.265	4,060,000	1,068,025	0.2631	2.161	2.161	2.202	2.161	2.202	488,568	2.1860	-1.89%
2011-04-27	0	0.265	0.260	0.265	0.260	0.275	10,320,000	2,720,600	0.2636	2.202	2.161	2.202	2.161	2.285	1,241,877	2.1907	-1.85%
2011-04-26	0	0.270	0.265	0.270	0.265	0.280	7,925,000	2,130,650	0.2689	2.244	2.202	2.244	2.202	2.327	953,670	2.2342	-1.82%
2011-04-21	0	0.275	0.270	0.275	0.265	0.285	10,390,000	2,852,000	0.2745	2.285	2.244	2.285	2.202	2.368	1,250,301	2.2811	3.77%
2011-04-20	0	0.265	0.265	0.270	0.265	0.270	1,005,000	267,000	0.2657	2.202	2.202	2.244	2.202	2.244	120,939	2.2077	-1.85%
2011-04-19	0	0.270	0.265	0.270	0.265	0.270	2,530,000	673,650	0.2663	2.244	2.202	2.244	2.202	2.244	304,452	2.2127	0.00%
2011-04-18	0	0.270	0.265	0.270	0.270	0.275	4,835,000	1,306,400	0.2702	2.244	2.202	2.244	2.244	2.285	581,829	2.2453	0.00%
2011-04-15	0	0.270	0.265	0.270	0.265	0.270	3,505,000	936,175	0.2671	2.244	2.202	2.244	2.202	2.244	421,781	2.2196	0.00%
2011-04-14	0	0.270	0.265	0.270	0.265	0.275	4,070,000	1,098,000	0.2698	2.244	2.202	2.244	2.202	2.285	489,771	2.2419	1.89%
2011-04-13	0	0.265	0.265	0.270	0.265	0.270	8,680,000	2,313,125	0.2665	2.202	2.202	2.244	2.202	2.244	1,044,525	2.2145	0.00%
2011-04-12	0	0.265	0.265	0.270	0.265	0.270	4,950,000	1,329,750	0.2686	2.202	2.202	2.244	2.202	2.244	595,668	2.2324	-3.64%
2011-04-11	0	0.275	0.275	0.280	0.275	0.285	1,976,000	547,580	0.2771	2.285	2.285	2.327	2.285	2.368	237,786	2.3028	-1.79%
2011-04-08	0	0.280	0.275	0.280	0.275	0.280	1,650,000	458,150	0.2777	2.327	2.285	2.327	2.285	2.327	198,556	2.3074	-1.75%
2011-04-07	0	0.285	0.275	0.285	0.270	0.285	3,040,000	853,000	0.2806	2.368	2.285	2.368	2.244	2.368	365,824	2.3317	5.56%
2011-04-06	0	0.270	0.270	0.275	0.270	0.280	2,515,000	690,575	0.2746	2.244	2.244	2.285	2.244	2.327	302,647	2.2818	0.00%
2011-04-04	0	0.270	0.270	0.275	0.265	0.275	4,815,000	1,292,250	0.2684	2.244	2.244	2.285	2.202	2.285	579,422	2.2302	1.89%
2011-04-01	0	0.265	0.265	0.270	0.265	0.280	2,375,000	642,050	0.2703	2.202	2.202	2.244	2.202	2.327	285,800	2.2465	-1.85%
2011-03-31	0	0.270	0.270	0.275	0.265	0.275	2,340,000	638,000	0.2726	2.244	2.244	2.285	2.202	2.285	281,588	2.2657	0.00%
2011-03-30	0	0.270	0.270	0.275	0.265	0.275	1,795,000	484,200	0.2697	2.244	2.244	2.285	2.202	2.285	216,005	2.2416	0.00%
2011-03-29	0	0.270	0.270	0.275	0.265	0.275	4,625,000	1,242,950	0.2687	2.244	2.244	2.285	2.202	2.285	556,558	2.2333	-1.82%
2011-03-28	0	0.275	0.270	0.275	0.270	0.280	2,455,000	670,700	0.2732	2.285	2.244	2.285	2.244	2.327	295,427	2.2703	-1.79%
2011-03-25	0	0.280	0.275	0.285	0.275	0.290	6,575,000	1,822,950	0.2773	2.327	2.285	2.368	2.285	2.410	791,215	2.3040	-1.75%
2011-03-24	0	0.285	0.280	0.285	0.280	0.290	2,200,000	624,725	0.2840	2.368	2.327	2.368	2.327	2.410	264,741	2.3598	0.00%
2011-03-23	0	0.285	0.280	0.285	0.275	0.285	1,520,000	425,850	0.2802	2.368	2.327	2.368	2.285	2.368	182,912	2.3282	1.79%
2011-03-22	0	0.280	0.280	0.285	0.270	0.295	11,195,000	3,197,125	0.2856	2.327	2.327	2.368	2.244	2.451	1,347,172	2.3732	3.70%
2011-03-21	0	0.270	0.270	0.275	0.265	0.270	2,705,000	730,300	0.2700	2.244	2.244	2.285	2.202	2.244	325,511	2.2435	0.00%
2011-03-18	0	0.270	0.265	0.270	0.265	0.275	4,600,000	1,240,025	0.2696	2.244	2.202	2.244	2.202	2.285	553,550	2.2401	3.85%
2011-03-17	0	0.260	0.255	0.260	0.255	0.265	6,230,000	1,630,675	0.2617	2.161	2.119	2.161	2.119	2.202	749,699	2.1751	-7.14%
2011-03-16	0	0.280	0.275	0.280	0.265	0.280	7,765,000	2,127,500	0.2740	2.327	2.285	2.327	2.202	2.327	934,416	2.2768	3.70%
2011-03-15	0	0.270	0.265	0.270	0.260	0.280	6,590,000	1,767,125	0.2682	2.244	2.202	2.244	2.161	2.327	793,020	2.2283	-5.26%
2011-03-14	0	0.285	0.285	0.290	0.275	0.295	1,640,000	469,500	0.2863	2.368	2.368	2.410	2.285	2.451	197,353	2.3790	-1.72%
2011-03-11	0	0.290	0.285	0.290	0.285	0.295	1,555,000	449,825	0.2893	2.410	2.368	2.410	2.368	2.451	187,124	2.4039	-1.69%
2011-03-10	0	0.295	0.295	0.300	0.290	0.300	3,195,000	951,000	0.2977	2.451	2.451	2.493	2.410	2.493	384,477	2.4735	0.00%
2011-03-09	0	0.295	0.295	0.300	0.290	0.310	8,040,000	2,365,500	0.2942	2.451	2.451	2.493	2.410	2.576	967,509	2.4449	-3.28%
2011-03-08	0	0.305	0.300	0.305	0.295	0.310	8,240,000	2,486,725	0.3018	2.535	2.493	2.535	2.451	2.576	991,576	2.5079	-1.61%
2011-03-07	0	0.310	0.305	0.310	0.270	0.320	30,850,000	9,384,500	0.3042	2.576	2.535	2.576	2.244	2.659	3,712,395	2.5279	16.98%
2011-03-04	0	0.265	0.265	0.270	0.265	0.270	565,000	150,550	0.2665	2.202	2.202	2.244	2.202	2.244	67,990	2.2143	0.00%
2011-03-03	0	0.265	0.265	0.270	0.265	0.270	630,000	169,300	0.2687	2.202	2.202	2.244	2.202	2.244	75,812	2.2331	-1.85%
2011-03-02	0	0.270	0.265	0.270	0.255	0.270	1,010,000	264,300	0.2617	2.244	2.202	2.244	2.119	2.244	121,540	2.1746	0.00%
2011-03-01	0	0.270	0.265	0.270	0.270	0.270	923,000	249,135	0.2699	2.244	2.202	2.244	2.244	2.244	111,071	2.2430	-1.82%
2011-02-28	0	0.275	0.270	0.280	0.270	0.280	1,450,000	396,300	0.2733	2.285	2.244	2.327	2.244	2.327	174,489	2.2712	1.85%
2011-02-25	0	0.270	0.265	0.275	0.260	0.275	2,445,000	653,300	0.2672	2.244	2.202	2.285	2.161	2.285	294,224	2.2204	5.88%
2011-02-24	0	0.255	0.250	0.255	0.255	0.275	3,265,000	856,300	0.2623	2.119	2.078	2.119	2.119	2.285	392,900	2.1794	-5.56%
2011-02-23	0	0.270	0.265	0.270	0.270	0.280	2,770,000	757,600	0.2735	2.244	2.202	2.244	2.244	2.327	333,333	2.2728	-1.82%
2011-02-22	0	0.275	0.270	0.275	0.275	0.280	2,610,000	724,300	0.2775	2.285	2.244	2.285	2.285	2.327	314,079	2.3061	-1.79%
2011-02-21	0	0.280	0.275	0.285	0.275	0.280	755,000	210,900	0.2793	2.327	2.285	2.368	2.285	2.327	90,854	2.3213	0.00%
2011-02-18	0	0.280	0.275	0.280	0.270	0.280	615,000	171,450	0.2788	2.327	2.285	2.327	2.244	2.327	74,007	2.3167	1.82%
2011-02-17	0	0.275	0.275	0.280	0.270	0.280	620,000	170,225	0.2746	2.285	2.285	2.327	2.244	2.327	74,609	2.2816	-1.79%
2011-02-16	0	0.280	0.275	0.280	0.275	0.280	1,790,000	494,600	0.2763	2.327	2.285	2.327	2.285	2.327	215,403	2.2962	1.82%
2011-02-15	0	0.275	0.275	0.280	0.275	0.285	1,405,000	392,175	0.2791	2.285	2.285	2.327	2.285	2.368	169,073	2.3196	-3.51%
2011-02-14	0	0.285	0.280	0.285	0.275	0.285	2,970,000	841,375	0.2833	2.368	2.327	2.368	2.285	2.368	357,401	2.3542	0.00%
2011-02-11	0	0.285	0.285	0.290	0.280	0.285	2,350,000	661,250	0.2814	2.368	2.368	2.410	2.327	2.368	282,792	2.3383	0.00%
2011-02-10	0	0.285	0.285	0.290	0.285	0.300	3,665,000	1,060,175	0.2893	2.368	2.368	2.410	2.368	2.493	441,035	2.4038	-3.39%
2011-02-09	0	0.295	0.290	0.295	0.295	0.295	1,160,000	342,200	0.2950	2.451	2.410	2.451	2.451	2.451	139,591	2.4515	-1.67%
2011-02-08	0	0.300	0.300	0.305	0.295	0.305	3,260,000	980,550	0.3008	2.493	2.493	2.535	2.451	2.535	392,298	2.4995	-1.64%
2011-02-07	0	0.305	0.300	0.310	0.300	0.310	810,000	245,900	0.3036	2.535	2.493	2.576	2.493	2.576	97,473	2.5228	0.00%
2011-02-02	0	0.305	0.300	0.310	0.300	0.305	1,250,000	380,050	0.3040	2.535	2.493	2.576	2.493	2.535	150,421	2.5266	0.00%
2011-02-01	0	0.305	0.305	0.310	0.280	0.310	8,240,000	2,474,875	0.3003	2.535	2.535	2.576	2.327	2.576	991,576	2.4959	7.02%
2011-01-31	0	0.285	0.280	0.285	0.275	0.285	3,585,000	1,004,775	0.2803	2.368	2.327	2.368	2.285	2.368	431,408	2.3291	-1.72%
2011-01-28	0	0.290	0.285	0.295	0.285	0.295	1,025,000	298,825	0.2915	2.410	2.368	2.451	2.368	2.451	123,345	2.4227	-1.69%
2011-01-27	0	0.295	0.295	0.300	0.295	0.300	1,040,000	307,275	0.2955	2.451	2.451	2.493	2.451	2.493	125,150	2.4552	0.00%
2011-01-26	0	0.295	0.295	0.300	0.295	0.305	5,350,000	1,608,375	0.3006	2.451	2.451	2.493	2.451	2.535	643,803	2.4982	1.72%
2011-01-25	0	0.290	0.285	0.290	0.285	0.300	1,125,000	325,450	0.2893	2.410	2.368	2.410	2.368	2.493	135,379	2.4040	0.00%
2011-01-24	0	0.290	0.290	0.295	0.290	0.305	2,020,000	590,500	0.2923	2.410	2.410	2.451	2.410	2.535	243,081	2.4292	-3.33%
2011-01-21	0	0.300	0.300	0.305	0.300	0.305	3,125,000	939,250	0.3006	2.493	2.493	2.535	2.493	2.535	376,053	2.4977	1.69%
2011-01-20	0	0.295	0.290	0.295	0.290	0.305	1,765,000	523,450	0.2966	2.451	2.410	2.451	2.410	2.535	212,395	2.4645	-1.67%
2011-01-19	0	0.300	0.300	0.305	0.285	0.310	7,915,000	2,375,650	0.3001	2.493	2.493	2.535	2.368	2.576	952,467	2.4942	3.45%
2011-01-18	0	0.290	0.285	0.295	0.285	0.295	2,105,000	612,050	0.2908	2.410	2.368	2.451	2.368	2.451	253,309	2.4162	-1.69%
2011-01-17	0	0.295	0.285	0.295	0.280	0.295	3,904,750	1,112,485	0.2849	2.451	2.368	2.451	2.327	2.451	469,886	2.3676	1.72%
2011-01-14	0	0.290	0.285	0.290	0.280	0.300	12,820,000	3,684,625	0.2874	2.410	2.368	2.410	2.327	2.493	1,542,720	2.3884	-3.33%
2011-01-13	0	0.300	0.300	0.305	0.295	0.310	8,975,250	2,704,244	0.3013	2.493	2.493	2.535	2.451	2.576	1,080,054	2.5038	-3.23%
2011-01-12	0	0.310	0.305	0.310	0.305	0.320	12,705,000	3,933,750	0.3096	2.576	2.535	2.576	2.535	2.659	1,528,881	2.5730	-3.12%
2011-01-11	0	0.320	0.320	0.325	0.315	0.325	1,720,000	550,100	0.3198	2.659	2.659	2.701	2.618	2.701	206,980	2.6578	0.00%
2011-01-10	0	0.320	0.320	0.325	0.315	0.325	12,105,000	3,874,125	0.3200	2.659	2.659	2.701	2.618	2.701	1,456,679	2.6596	-4.48%
2011-01-07	0	0.335	0.330	0.335	0.330	0.335	2,590,000	863,725	0.3335	2.784	2.742	2.784	2.742	2.784	311,673	2.7713	0.00%
2011-01-06	0	0.335	0.330	0.340	0.330	0.340	1,170,000	391,750	0.3348	2.784	2.742	2.825	2.742	2.825	140,794	2.7824	-1.47%
2011-01-05	0	0.340	0.335	0.340	0.330	0.340	2,280,000	756,825	0.3319	2.825	2.784	2.825	2.742	2.825	274,368	2.7584	3.03%
2011-01-04	0	0.330	0.330	0.340	0.330	0.345	5,490,000	1,845,000	0.3361	2.742	2.742	2.825	2.742	2.867	660,650	2.7927	-1.49%
2011-01-03	0	0.335	0.330	0.335	0.330	0.340	5,355,000	1,792,975	0.3348	2.784	2.742	2.784	2.742	2.825	644,404	2.7824	-1.47%
2010-12-31	0	0.340	0.340	0.345	0.330	0.350	13,665,000	4,667,550	0.3416	2.825	2.825	2.867	2.742	2.908	1,644,404	2.8384	4.62%
2010-12-30	0	0.325	0.325	0.330	0.320	0.330	8,255,000	2,673,425	0.3239	2.701	2.701	2.742	2.659	2.742	993,381	2.6912	1.56%
2010-12-29	0	0.320	0.320	0.325	0.315	0.325	4,865,000	1,542,400	0.3170	2.659	2.659	2.701	2.618	2.701	585,439	2.6346	-1.54%
2010-12-28	0	0.325	0.315	0.325	0.315	0.325	3,765,000	1,199,550	0.3186	2.701	2.618	2.701	2.618	2.701	453,069	2.6476	0.00%
2010-12-24	0	0.325	0.320	0.325	0.315	0.330	2,225,000	713,575	0.3207	2.701	2.659	2.701	2.618	2.742	267,750	2.6651	-1.52%
2010-12-23	0	0.330	0.325	0.330	0.330	0.340	3,575,000	1,189,350	0.3327	2.742	2.701	2.742	2.742	2.825	430,205	2.7646	-2.94%
2010-12-22	0	0.340	0.335	0.345	0.335	0.345	3,145,000	1,074,425	0.3416	2.825	2.784	2.867	2.784	2.867	378,460	2.8389	-1.45%
2010-12-21	0	0.345	0.345	0.355	0.340	0.360	10,733,000	3,754,665	0.3498	2.867	2.867	2.950	2.825	2.992	1,291,576	2.9070	-2.82%
2010-12-20	0	0.355	0.350	0.355	0.330	0.370	28,015,000	9,796,550	0.3497	2.950	2.908	2.950	2.742	3.075	3,371,239	2.9059	9.23%
2010-12-17	1	-	-	-	-	-	0	0	-	2.701	-	-	-	-	0	-	0.00%
2010-12-16	1	-	-	-	-	-	0	0	-	2.701	-	-	-	-	0	-	0.00%
2010-12-15	0	0.325	0.320	0.325	0.320	0.330	8,520,000	2,765,900	0.3246	2.701	2.659	2.701	2.659	2.742	1,025,271	2.6977	-1.52%
2010-12-14	0	0.330	0.330	0.335	0.330	0.335	1,535,000	510,675	0.3327	2.742	2.742	2.784	2.742	2.784	184,717	2.7646	-1.49%
2010-12-13	0	0.335	0.330	0.335	0.330	0.340	2,530,000	842,275	0.3329	2.784	2.742	2.784	2.742	2.825	304,452	2.7665	0.00%
2010-12-10	0	0.335	0.330	0.335	0.325	0.340	3,525,000	1,175,000	0.3333	2.784	2.742	2.784	2.701	2.825	424,188	2.7700	-1.47%
2010-12-09	0	0.340	0.340	0.345	0.335	0.340	2,978,000	1,012,160	0.3399	2.825	2.825	2.867	2.784	2.825	358,363	2.8244	0.00%
2010-12-08	0	0.340	0.335	0.340	0.335	0.340	3,650,000	1,235,200	0.3384	2.825	2.784	2.825	2.784	2.825	439,230	2.8122	0.00%
2010-12-07	0	0.340	0.335	0.340	0.330	0.340	5,155,000	1,735,175	0.3366	2.825	2.784	2.825	2.742	2.825	620,337	2.7971	0.00%
2010-12-06	0	0.340	0.335	0.340	0.330	0.365	18,690,000	6,349,550	0.3397	2.825	2.784	2.825	2.742	3.033	2,249,097	2.8232	-4.23%
2010-12-03	0	0.355	0.350	0.355	0.350	0.370	14,050,000	5,034,575	0.3583	2.950	2.908	2.950	2.908	3.075	1,690,734	2.9777	-2.74%
2010-12-02	0	0.365	0.365	0.375	0.365	0.385	9,760,000	3,654,200	0.3744	3.033	3.033	3.116	3.033	3.199	1,174,489	3.1113	-1.35%
2010-12-01	0	0.370	0.370	0.375	0.370	0.380	7,460,000	2,792,750	0.3744	3.075	3.075	3.116	3.075	3.158	897,714	3.1110	0.00%
2010-11-30	0	0.370	0.370	0.375	0.360	0.385	15,120,000	5,593,175	0.3699	3.075	3.075	3.116	2.992	3.199	1,819,495	3.0740	-1.33%
2010-11-29	0	0.375	0.370	0.375	0.370	0.415	105,265,000	41,592,675	0.3951	3.116	3.075	3.116	3.075	3.449	12,667,268	3.2835	11.94%
2010-11-26	0	0.335	0.335	0.340	0.335	0.370	12,945,000	4,496,475	0.3474	2.784	2.784	2.825	2.784	3.075	1,557,762	2.8865	-8.22%
2010-11-25	0	0.365	0.360	0.365	0.355	0.380	10,245,000	3,768,975	0.3679	3.033	2.992	3.033	2.950	3.158	1,232,852	3.0571	2.82%
2010-11-24	0	0.355	0.355	0.360	0.355	0.365	6,530,000	2,346,850	0.3594	2.950	2.950	2.992	2.950	3.033	785,800	2.9866	-1.39%
2010-11-23	0	0.360	0.355	0.360	0.355	0.385	16,390,000	5,929,725	0.3618	2.992	2.950	2.992	2.950	3.199	1,972,323	3.0065	-5.26%
2010-11-22	0	0.380	0.375	0.380	0.340	0.390	50,975,000	18,936,300	0.3715	3.158	3.116	3.158	2.825	3.241	6,134,176	3.0870	11.76%
2010-11-19	0	0.340	0.340	0.345	0.340	0.365	15,015,000	5,271,600	0.3511	2.825	2.825	2.867	2.825	3.033	1,806,859	2.9175	-2.86%
2010-11-18	0	0.350	0.345	0.350	0.315	0.360	19,580,000	6,709,250	0.3427	2.908	2.867	2.908	2.618	2.992	2,356,197	2.8475	12.90%
2010-11-17	0	0.310	0.310	0.315	0.310	0.325	5,335,000	1,683,175	0.3155	2.576	2.576	2.618	2.576	2.701	641,998	2.6218	-6.06%
2010-11-16	0	0.330	0.330	0.335	0.325	0.340	7,300,000	2,433,025	0.3333	2.742	2.742	2.784	2.701	2.825	878,460	2.7696	-1.49%
2010-11-15	0	0.335	0.335	0.340	0.330	0.365	14,000,000	4,815,150	0.3439	2.784	2.784	2.825	2.742	3.033	1,684,717	2.8581	-5.63%
2010-11-12	0	0.355	0.350	0.355	0.345	0.370	49,195,000	17,587,150	0.3575	2.950	2.908	2.950	2.867	3.075	5,919,976	2.9708	4.41%
2010-11-11	0	0.340	0.345	0.350	0.300	0.395	152,855,000	54,692,275	0.3578	2.825	2.867	2.908	2.493	3.282	18,394,103	2.9734	13.33%
2010-11-10	0	0.300	0.300	0.305	0.290	0.310	22,780,000	6,872,375	0.3017	2.493	2.493	2.535	2.410	2.576	2,741,276	2.5070	3.45%
2010-11-09	0	0.290	0.290	0.295	0.285	0.345	95,779,000	29,053,300	0.3033	2.410	2.410	2.451	2.368	2.867	11,525,752	2.5207	-25.64%
2010-11-08	1	-	-	-	-	-	0	0	-	3.241	-	-	-	-	0	-	0.00%
2010-11-05	1	0.390	0.385	0.395	0.250	0.415	172,080,000	61,152,425	0.3554	3.241	3.199	3.282	2.078	3.449	20,707,581	2.9531	52.94%
2010-11-04	0	0.255	0.250	0.255	0.245	0.260	16,295,000	4,124,065	0.2531	2.119	2.078	2.119	2.036	2.161	1,960,890	2.1032	0.00%
2010-11-03	0	0.255	0.250	0.255	0.241	0.260	34,240,000	8,689,635	0.2538	2.119	2.078	2.119	2.003	2.161	4,120,337	2.1090	6.25%
2010-11-02	0	0.240	0.238	0.239	0.229	0.270	105,732,000	25,437,685	0.2406	1.994	1.978	1.986	1.903	2.244	12,723,466	1.9993	-12.73%
2010-11-01	0	0.275	0.270	0.275	0.270	0.290	10,145,000	2,814,500	0.2774	2.285	2.244	2.285	2.244	2.410	1,220,818	2.3054	-5.17%
2010-10-29	0	0.290	0.285	0.290	0.280	0.320	41,150,000	11,848,300	0.2879	2.410	2.368	2.410	2.327	2.659	4,951,865	2.3927	-7.94%
2010-10-28	0	0.315	0.310	0.315	0.310	0.330	5,950,000	1,888,050	0.3173	2.618	2.576	2.618	2.576	2.742	716,005	2.6369	-1.56%
2010-10-27	0	0.320	0.315	0.325	0.305	0.330	11,190,000	3,543,550	0.3167	2.659	2.618	2.701	2.535	2.742	1,346,570	2.6315	-1.54%
2010-10-26	0	0.325	0.320	0.325	0.300	0.325	25,925,000	8,143,100	0.3141	2.701	2.659	2.701	2.493	2.701	3,119,735	2.6102	6.56%
2010-10-25	0	0.305	0.300	0.305	0.290	0.350	56,190,000	17,211,000	0.3063	2.535	2.493	2.535	2.410	2.908	6,761,733	2.5454	-10.29%
2010-10-22	0	0.340	0.340	0.345	0.340	0.380	21,510,000	7,600,025	0.3533	2.825	2.825	2.867	2.825	3.158	2,588,448	2.9361	-10.53%
2010-10-21	0	0.380	0.375	0.380	0.375	0.400	8,135,000	3,107,825	0.3820	3.158	3.116	3.158	3.116	3.324	978,941	3.1747	-2.56%
2010-10-20	0	0.390	0.385	0.390	0.380	0.400	14,600,000	5,690,300	0.3897	3.241	3.199	3.241	3.158	3.324	1,756,919	3.2388	-3.70%
2010-10-19	0	0.405	0.395	0.405	0.395	0.420	10,600,000	4,291,025	0.4048	3.366	3.282	3.366	3.282	3.490	1,275,572	3.3640	-1.22%
2010-10-18	0	0.410	0.405	0.410	0.385	0.430	12,745,000	5,229,825	0.4103	3.407	3.366	3.407	3.199	3.573	1,533,694	3.4100	3.80%
2010-10-15	0	0.395	0.390	0.395	0.385	0.405	10,695,000	4,203,425	0.3930	3.282	3.241	3.282	3.199	3.366	1,287,004	3.2661	-2.47%
2010-10-14	0	0.405	0.400	0.405	0.390	0.430	12,225,000	4,908,750	0.4015	3.366	3.324	3.366	3.241	3.573	1,471,119	3.3367	-3.57%
2010-10-13	0	0.420	0.420	0.430	0.420	0.445	8,710,000	3,750,325	0.4306	3.490	3.490	3.573	3.490	3.698	1,048,135	3.5781	-5.62%
2010-10-12	0	0.445	0.440	0.450	0.440	0.450	4,485,000	1,983,400	0.4422	3.698	3.656	3.739	3.656	3.739	539,711	3.6749	0.00%
2010-10-11	0	0.445	0.440	0.445	0.435	0.450	3,760,000	1,659,150	0.4413	3.698	3.656	3.698	3.615	3.739	452,467	3.6669	0.00%
2010-10-08	0	0.445	0.440	0.445	0.435	0.445	6,080,000	2,677,450	0.4404	3.698	3.656	3.698	3.615	3.698	731,649	3.6595	0.00%
2010-10-07	0	0.445	0.445	0.450	0.435	0.450	8,770,000	3,870,215	0.4413	3.698	3.698	3.739	3.615	3.739	1,055,355	3.6672	1.14%
2010-10-06	0	0.440	0.445	0.450	0.425	0.475	29,695,000	13,193,200	0.4443	3.656	3.698	3.739	3.532	3.947	3,573,406	3.6921	-4.35%
2010-10-05	0	0.460	0.455	0.460	0.440	0.500	48,180,000	22,624,225	0.4696	3.823	3.781	3.823	3.656	4.155	5,797,834	3.9022	1.10%
2010-10-04	0	0.455	0.450	0.455	0.450	0.500	13,935,000	6,539,450	0.4693	3.781	3.739	3.781	3.739	4.155	1,676,895	3.8997	-9.00%
2010-09-30	0	0.500	0.495	0.500	0.490	0.520	15,735,000	7,851,050	0.4990	4.155	4.113	4.155	4.072	4.321	1,893,502	4.1463	-3.85%
2010-09-29	0	0.520	0.520	0.530	0.510	0.550	13,345,000	7,073,850	0.5301	4.321	4.321	4.404	4.238	4.571	1,605,897	4.4049	-5.45%
2010-09-28	0	0.550	0.540	0.560	0.540	0.570	3,880,000	2,149,200	0.5539	4.571	4.487	4.654	4.487	4.737	466,907	4.6031	-1.79%
2010-09-27	0	0.560	0.560	0.570	0.560	0.580	6,245,000	3,569,250	0.5715	4.654	4.654	4.737	4.654	4.820	751,504	4.7495	-3.45%
2010-09-24	0	0.580	0.570	0.580	0.570	0.580	3,095,000	1,778,550	0.5747	4.820	4.737	4.820	4.737	4.820	372,443	4.7754	1.75%
2010-09-22	0	0.570	0.570	0.580	0.550	0.580	11,355,000	6,386,250	0.5624	4.737	4.737	4.820	4.571	4.820	1,366,426	4.6737	1.79%
2010-09-21	0	0.560	0.560	0.570	0.550	0.580	5,610,000	3,191,050	0.5688	4.654	4.654	4.737	4.571	4.820	675,090	4.7268	-3.45%
2010-09-20	0	0.580	0.570	0.580	0.520	0.590	31,635,000	17,467,700	0.5522	4.820	4.737	4.820	4.321	4.903	3,806,859	4.5885	1.75%
2010-09-17	0	0.570	0.570	0.580	0.560	0.620	30,930,000	17,865,650	0.5776	4.737	4.737	4.820	4.654	5.152	3,722,022	4.8000	-5.00%
2010-09-16	0	0.600	0.600	0.610	0.560	0.640	21,410,000	12,788,750	0.5973	4.986	4.986	5.069	4.654	5.318	2,576,414	4.9638	7.14%
2010-09-15	0	0.560	0.550	0.560	0.550	0.570	3,685,000	2,064,900	0.5604	4.654	4.571	4.654	4.571	4.737	443,442	4.6565	0.00%
2010-09-14	0	0.560	0.550	0.560	0.550	0.570	9,805,000	5,472,200	0.5581	4.654	4.571	4.654	4.571	4.737	1,179,904	4.6378	0.00%
2010-09-13	0	0.560	0.560	0.570	0.550	0.630	28,560,000	16,511,900	0.5781	4.654	4.654	4.737	4.571	5.235	3,436,823	4.8044	-11.11%
2010-09-10	0	0.630	0.620	0.630	0.580	0.640	14,270,000	8,624,900	0.6044	5.235	5.152	5.235	4.820	5.318	1,717,208	5.0226	-1.56%
2010-09-09	0	0.640	0.630	0.640	0.620	0.690	44,355,000	28,467,300	0.6418	5.318	5.235	5.318	5.152	5.734	5,337,545	5.3334	-5.88%
2010-09-08	0	0.680	0.680	0.690	0.670	0.690	2,640,000	1,797,800	0.6810	5.651	5.651	5.734	5.568	5.734	317,690	5.6590	0.00%
2010-09-07	0	0.680	0.680	0.690	0.680	0.700	7,365,000	5,112,300	0.6941	5.651	5.651	5.734	5.651	5.817	886,282	5.7683	-1.45%
2010-09-06	0	0.690	0.690	0.700	0.690	0.710	6,485,000	4,534,700	0.6993	5.734	5.734	5.817	5.734	5.900	780,385	5.8108	-1.43%
2010-09-03	0	0.700	0.700	0.710	0.670	0.720	13,055,000	9,134,700	0.6997	5.817	5.817	5.900	5.568	5.983	1,570,999	5.8146	2.94%
2010-09-02	0	0.680	0.670	0.680	0.670	0.690	3,655,000	2,491,050	0.6815	5.651	5.568	5.651	5.568	5.734	439,832	5.6636	0.00%
2010-09-01	0	0.680	0.670	0.680	0.670	0.710	6,540,000	4,470,800	0.6836	5.651	5.568	5.651	5.568	5.900	787,004	5.6808	-4.23%
2010-08-31	0	0.710	0.690	0.710	0.690	0.720	6,485,000	4,568,200	0.7044	5.900	5.734	5.900	5.734	5.983	780,385	5.8538	-1.39%
2010-08-30	0	0.720	0.720	0.730	0.720	0.750	6,070,000	4,442,150	0.7318	5.983	5.983	6.066	5.983	6.233	730,445	6.0814	-1.37%
2010-08-27	0	0.730	0.730	0.740	0.720	0.730	6,052,000	4,397,290	0.7266	6.066	6.066	6.149	5.983	6.066	728,279	6.0379	0.00%
2010-08-26	0	0.730	0.720	0.730	0.720	0.750	3,725,000	2,717,350	0.7295	6.066	5.983	6.066	5.983	6.233	448,255	6.0621	0.00%
2010-08-25	0	0.730	0.720	0.740	0.710	0.740	9,250,000	6,715,300	0.7260	6.066	5.983	6.149	5.900	6.149	1,113,117	6.0329	0.00%
2010-08-24	0	0.730	0.720	0.730	0.710	0.760	17,813,000	13,197,880	0.7409	6.066	5.983	6.066	5.900	6.316	2,143,562	6.1570	1.39%
2010-08-23	0	0.720	0.720	0.730	0.680	0.730	30,184,000	21,544,890	0.7138	5.983	5.983	6.066	5.651	6.066	3,632,250	5.9316	7.46%
2010-08-20	0	0.670	0.670	0.680	0.660	0.680	3,895,000	2,629,600	0.6751	5.568	5.568	5.651	5.485	5.651	468,712	5.6103	-1.47%
2010-08-19	0	0.680	0.680	0.690	0.660	0.680	7,373,000	4,948,060	0.6711	5.651	5.651	5.734	5.485	5.651	887,244	5.5769	1.49%
2010-08-18	0	0.670	0.660	0.670	0.660	0.690	1,570,000	1,054,500	0.6717	5.568	5.485	5.568	5.485	5.734	188,929	5.5815	-1.47%
2010-08-17	0	0.680	0.670	0.680	0.650	0.700	6,850,000	4,629,650	0.6759	5.651	5.568	5.651	5.401	5.817	824,308	5.6164	3.03%
2010-08-16	0	0.660	0.650	0.660	0.650	0.670	3,045,000	2,011,350	0.6605	5.485	5.401	5.485	5.401	5.568	366,426	5.4891	-2.94%
2010-08-13	0	0.680	0.670	0.680	0.660	0.690	1,170,000	787,000	0.6726	5.651	5.568	5.651	5.485	5.734	140,794	5.5897	0.00%
2010-08-12	0	0.680	0.670	0.680	0.650	0.680	4,685,000	3,105,100	0.6628	5.651	5.568	5.651	5.401	5.651	563,779	5.5077	0.00%
2010-08-11	0	0.680	0.660	0.680	0.660	0.690	3,705,000	2,495,200	0.6735	5.651	5.485	5.651	5.485	5.734	445,848	5.5965	0.00%
2010-08-10	0	0.680	0.670	0.690	0.670	0.710	5,150,000	3,548,400	0.6890	5.651	5.568	5.734	5.568	5.900	619,735	5.7257	-2.86%
2010-08-09	0	0.700	0.690	0.700	0.700	0.740	18,645,000	13,270,750	0.7118	5.817	5.734	5.817	5.817	6.149	2,243,682	5.9147	1.45%
2010-08-06	0	0.690	0.680	0.690	0.630	0.690	17,700,000	11,731,500	0.6628	5.734	5.651	5.734	5.235	5.734	2,129,964	5.5078	4.55%
2010-08-05	0	0.660	0.650	0.670	0.650	0.670	3,662,380	2,429,495	0.6634	5.485	5.401	5.568	5.401	5.568	440,720	5.5126	0.76%
2010-08-04	0	0.660	0.650	0.660	0.650	0.680	4,350,000	2,878,550	0.6617	5.443	5.361	5.443	5.361	5.608	527,462	5.4574	-1.49%
2010-08-03	0	0.670	0.660	0.670	0.660	0.690	24,015,000	16,119,000	0.6712	5.526	5.443	5.526	5.443	5.690	2,911,952	5.5355	-1.47%
2010-08-02	0	0.680	0.670	0.680	0.650	0.700	63,420,000	42,080,100	0.6635	5.608	5.526	5.608	5.361	5.773	7,690,027	5.4720	6.25%
2010-07-30	0	0.640	0.630	0.640	0.590	0.660	12,200,000	7,603,000	0.6232	5.278	5.196	5.278	4.866	5.443	1,479,318	5.1395	-3.03%
2010-07-29	0	0.660	0.650	0.660	0.650	0.670	2,570,000	1,697,200	0.6604	5.443	5.361	5.443	5.361	5.526	311,627	5.4463	0.00%
2010-07-28	0	0.660	0.650	0.670	0.650	0.670	10,105,000	6,658,500	0.6589	5.443	5.361	5.526	5.361	5.526	1,225,287	5.4342	1.54%
2010-07-27	0	0.650	0.640	0.660	0.640	0.680	10,160,000	6,702,600	0.6597	5.361	5.278	5.443	5.278	5.608	1,231,956	5.4406	-1.52%
2010-07-26	0	0.660	0.650	0.670	0.630	0.700	25,485,000	16,771,300	0.6581	5.443	5.361	5.526	5.196	5.773	3,090,198	5.4273	-4.90%
2010-07-23	0	0.830	0.820	0.830	0.820	0.860	13,375,000	11,094,000	0.8295	5.723	5.654	5.723	5.654	5.930	1,939,608	5.7197	0.00%
2010-07-22	0	0.830	0.830	0.840	0.790	0.840	12,250,000	9,996,450	0.8160	5.723	5.723	5.792	5.448	5.792	1,776,464	5.6272	-1.19%
2010-07-21	0	0.840	0.830	0.840	0.830	0.890	16,260,000	13,723,750	0.8440	5.792	5.723	5.792	5.723	6.137	2,357,984	5.8201	-3.45%
2010-07-20	0	0.870	0.860	0.870	0.810	0.870	20,215,000	17,147,300	0.8482	5.999	5.930	5.999	5.586	5.999	2,931,528	5.8493	8.75%
2010-07-19	0	0.800	0.800	0.810	0.780	0.810	13,865,000	10,983,450	0.7922	5.517	5.517	5.586	5.379	5.586	2,010,667	5.4626	0.00%
2010-07-16	0	0.800	0.790	0.800	0.730	0.800	16,201,220	12,374,441	0.7638	5.517	5.448	5.517	5.034	5.517	2,349,459	5.2669	9.59%
2010-07-15	0	0.730	0.730	0.740	0.720	0.750	10,145,000	7,461,050	0.7354	5.034	5.034	5.103	4.965	5.172	1,471,202	5.0714	-1.35%
2010-07-14	0	0.740	0.730	0.740	0.700	0.770	31,195,000	23,093,050	0.7403	5.103	5.034	5.103	4.827	5.310	4,523,819	5.1048	10.45%
2010-07-13	0	0.670	0.660	0.680	0.670	0.680	3,840,000	2,575,100	0.6706	4.620	4.551	4.689	4.620	4.689	556,867	4.6243	0.00%
2010-07-12	0	0.670	0.670	0.680	0.660	0.680	2,855,000	1,913,450	0.6702	4.620	4.620	4.689	4.551	4.689	414,025	4.6216	0.00%
2010-07-09	0	0.670	0.660	0.670	0.650	0.680	15,760,000	10,517,100	0.6673	4.620	4.551	4.620	4.482	4.689	2,285,475	4.6017	4.69%
2010-07-08	0	0.640	0.630	0.640	0.580	0.650	10,920,000	6,826,050	0.6251	4.413	4.344	4.413	4.000	4.482	1,583,590	4.3105	10.34%
2010-07-07	0	0.580	0.580	0.590	0.560	0.620	12,445,000	7,337,750	0.5896	4.000	4.000	4.068	3.862	4.275	1,804,742	4.0658	-6.45%
2010-07-06	0	0.620	0.620	0.630	0.610	0.630	3,385,000	2,098,550	0.6200	4.275	4.275	4.344	4.206	4.344	490,884	4.2750	0.00%
2010-07-05	0	0.620	0.620	0.640	0.620	0.660	7,315,000	4,740,900	0.6481	4.275	4.275	4.413	4.275	4.551	1,060,803	4.4692	-4.62%
2010-07-02	0	0.650	0.640	0.660	0.640	0.680	6,495,000	4,304,150	0.6627	4.482	4.413	4.551	4.413	4.689	941,888	4.5697	-1.52%
2010-06-30	0	0.660	0.660	0.670	0.640	0.710	15,180,000	10,254,900	0.6756	4.551	4.551	4.620	4.413	4.896	2,201,365	4.6584	6.45%
2010-06-29	0	0.620	0.610	0.630	0.610	0.650	6,040,000	3,761,400	0.6227	4.275	4.206	4.344	4.206	4.482	875,905	4.2943	1.64%
2010-06-28	0	0.610	0.600	0.620	0.610	0.650	2,970,000	1,858,600	0.6258	4.206	4.137	4.275	4.206	4.482	430,702	4.3153	-1.61%
2010-06-25	0	0.620	0.610	0.620	0.610	0.630	3,635,000	2,227,600	0.6128	4.275	4.206	4.275	4.206	4.344	527,138	4.2258	1.64%
2010-06-24	0	0.610	0.600	0.620	0.610	0.640	4,140,000	2,568,500	0.6204	4.206	4.137	4.275	4.206	4.413	600,372	4.2782	-3.17%
2010-06-23	0	0.630	0.630	0.640	0.620	0.650	6,005,000	3,780,750	0.6296	4.344	4.344	4.413	4.275	4.482	870,830	4.3415	-3.08%
2010-06-22	0	0.650	0.640	0.650	0.620	0.700	129,905,000	70,054,650	0.5393	4.482	4.413	4.482	4.275	4.827	18,838,491	3.7187	-5.80%
2010-06-21	0	0.690	0.690	0.700	0.630	0.710	5,845,000	3,969,700	0.6792	4.758	4.758	4.827	4.344	4.896	847,627	4.6833	4.55%
2010-06-18	1	-	-	-	-	-	0	0	-	4.551	-	-	-	-	0	-	0.00%
2010-06-17	0	0.660	0.660	0.670	0.660	0.670	1,680,000	1,119,900	0.6666	4.551	4.551	4.620	4.551	4.620	243,629	4.5967	3.13%
2010-06-15	0	0.640	0.640	0.650	0.640	0.670	680,000	444,950	0.6543	4.413	4.413	4.482	4.413	4.620	98,612	4.5121	-1.54%
2010-06-14	0	0.650	0.650	0.660	0.640	0.670	730,000	479,200	0.6564	4.482	4.482	4.551	4.413	4.620	105,863	4.5266	0.00%
2010-06-11	0	0.650	0.640	0.660	0.650	0.670	2,025,000	1,339,350	0.6614	4.482	4.413	4.551	4.482	4.620	293,660	4.5609	1.56%
2010-06-10	0	0.640	0.630	0.640	0.630	0.660	3,100,000	1,998,700	0.6447	4.413	4.344	4.413	4.344	4.551	449,554	4.4460	-5.88%
2010-06-09	0	0.680	0.680	0.690	0.670	0.710	2,100,000	1,436,900	0.6842	4.689	4.689	4.758	4.620	4.896	304,537	4.7183	-2.86%
2010-06-08	0	0.700	0.700	0.710	0.690	0.710	1,205,000	846,500	0.7025	4.827	4.827	4.896	4.758	4.896	174,746	4.8442	-1.41%
2010-06-07	0	0.710	0.710	0.720	0.690	0.720	4,536,000	3,197,860	0.7050	4.896	4.896	4.965	4.758	4.965	657,799	4.8615	-5.33%
2010-06-04	0	0.750	0.740	0.750	0.730	0.760	4,435,000	3,308,350	0.7460	5.172	5.103	5.172	5.034	5.241	643,152	5.1440	-3.85%
2010-06-03	0	0.780	0.770	0.790	0.740	0.800	4,050,000	3,179,250	0.7850	5.379	5.310	5.448	5.103	5.517	587,321	5.4131	1.30%
2010-06-02	0	0.770	0.760	0.770	0.740	0.770	3,845,000	2,908,700	0.7565	5.310	5.241	5.310	5.103	5.310	557,592	5.2165	4.05%
2010-06-01	0	0.740	0.730	0.740	0.730	0.780	4,370,000	3,317,500	0.7592	5.103	5.034	5.103	5.034	5.379	633,726	5.2349	1.37%
2010-05-31	0	0.730	0.730	0.740	0.720	0.760	2,680,000	1,979,050	0.7385	5.034	5.034	5.103	4.965	5.241	388,647	5.0922	2.82%
2010-05-28	0	0.710	0.700	0.710	0.710	0.750	9,230,000	6,739,200	0.7301	4.896	4.827	4.896	4.896	5.172	1,338,511	5.0348	2.90%
2010-05-27	0	0.690	0.690	0.700	0.600	0.690	3,080,000	1,978,300	0.6423	4.758	4.758	4.827	4.137	4.758	446,654	4.4292	15.00%
2010-05-26	0	0.600	0.580	0.600	0.580	0.630	3,300,000	1,966,650	0.5960	4.137	4.000	4.137	4.000	4.344	478,558	4.1095	-1.64%
2010-05-25	0	0.610	0.600	0.630	0.600	0.670	4,230,000	2,625,250	0.6206	4.206	4.137	4.344	4.137	4.620	613,424	4.2797	-11.59%
2010-05-24	0	0.690	0.680	0.690	0.650	0.700	1,740,000	1,189,700	0.6837	4.758	4.689	4.758	4.482	4.827	252,330	4.7149	6.15%
2010-05-20	0	0.650	0.630	0.640	0.580	0.700	6,960,000	4,423,250	0.6355	4.482	4.344	4.413	4.000	4.827	1,009,321	4.3824	-4.41%
2010-05-19	0	0.680	0.680	0.700	0.680	0.720	2,385,000	1,681,850	0.7052	4.689	4.689	4.827	4.689	4.965	345,867	4.8627	-5.56%
2010-05-18	0	0.720	0.710	0.720	0.690	0.740	4,565,000	3,265,350	0.7153	4.965	4.896	4.965	4.758	5.103	662,005	4.9325	2.86%
2010-05-17	0	0.700	0.690	0.700	0.630	0.700	10,665,000	7,048,650	0.6609	4.827	4.758	4.827	4.344	4.827	1,546,611	4.5575	-1.41%
2010-05-14	0	0.710	0.710	0.720	0.700	0.810	13,570,000	10,031,800	0.7393	4.896	4.896	4.965	4.827	5.586	1,967,887	5.0978	-11.25%
2010-05-13	0	0.800	0.790	0.810	0.800	0.840	3,755,000	3,034,700	0.8082	5.517	5.448	5.586	5.517	5.792	544,540	5.5730	-1.23%
2010-05-12	0	0.810	0.800	0.820	0.800	0.850	5,445,000	4,401,650	0.8084	5.586	5.517	5.654	5.517	5.861	789,620	5.5744	-2.41%
2010-05-11	0	0.830	0.820	0.840	0.800	0.850	5,725,000	4,803,650	0.8391	5.723	5.654	5.792	5.517	5.861	830,225	5.7860	-2.35%
2010-05-10	0	0.850	0.850	0.860	0.850	0.880	4,400,000	3,792,650	0.8620	5.861	5.861	5.930	5.861	6.068	638,077	5.9439	1.19%
2010-05-07	0	0.840	0.820	0.830	0.790	0.880	8,678,000	7,345,070	0.8464	5.792	5.654	5.723	5.448	6.068	1,258,461	5.8365	1.20%
2010-05-06	0	0.830	0.820	0.830	0.820	0.900	6,649,000	5,646,350	0.8492	5.723	5.654	5.723	5.654	6.206	964,221	5.8559	-5.68%
2010-05-05	0	0.880	0.870	0.880	0.780	0.900	13,945,000	12,153,800	0.8716	6.068	5.999	6.068	5.379	6.206	2,022,268	6.0100	4.76%
2010-05-04	0	0.840	0.840	0.850	0.830	0.900	8,015,000	6,793,850	0.8476	5.792	5.792	5.861	5.723	6.206	1,162,315	5.8451	-5.62%
2010-05-03	0	0.890	0.880	0.900	0.890	0.930	6,208,360	5,624,456	0.9059	6.137	6.068	6.206	6.137	6.413	900,320	6.2472	-3.26%
2010-04-30	0	0.920	0.920	0.930	0.900	0.970	17,645,000	16,687,000	0.9457	6.344	6.344	6.413	6.206	6.689	2,558,833	6.5213	1.10%
2010-04-29	0	0.910	0.900	0.920	0.870	0.980	38,897,710	36,369,187	0.9350	6.275	6.206	6.344	5.999	6.758	5,640,846	6.4475	1.11%
2010-04-28	0	0.900	0.890	0.910	0.770	0.920	26,813,000	23,329,560	0.8701	6.206	6.137	6.275	5.310	6.344	3,888,353	5.9999	9.76%
2010-04-27	0	0.820	0.810	0.820	0.760	0.900	23,631,000	19,411,610	0.8214	5.654	5.586	5.654	5.241	6.206	3,426,907	5.6645	-2.38%
2010-04-26	0	0.840	0.830	0.840	0.690	0.860	36,923,000	29,147,890	0.7894	5.792	5.723	5.792	4.758	5.930	5,354,479	5.4436	25.37%
2010-04-23	0	0.670	0.660	0.670	0.630	0.680	9,050,000	5,974,900	0.6602	4.620	4.551	4.620	4.344	4.689	1,312,408	4.5526	8.06%
2010-04-22	0	0.620	0.620	0.630	0.610	0.630	1,705,000	1,057,250	0.6201	4.275	4.275	4.344	4.206	4.344	247,255	4.2760	-1.59%
2010-04-21	0	0.630	0.620	0.630	0.610	0.650	3,335,000	2,103,800	0.6308	4.344	4.275	4.344	4.206	4.482	483,633	4.3500	0.00%
2010-04-20	0	0.630	0.620	0.630	0.590	0.680	4,640,000	2,900,250	0.6251	4.344	4.275	4.344	4.068	4.689	672,881	4.3102	6.78%
2010-04-19	0	0.590	0.580	0.590	0.560	0.600	2,215,000	1,277,850	0.5769	4.068	4.000	4.068	3.862	4.137	321,214	3.9782	0.00%
2010-04-16	0	0.590	0.580	0.600	0.550	0.600	4,120,000	2,365,200	0.5741	4.068	4.000	4.137	3.793	4.137	597,472	3.9587	3.51%
2010-04-15	0	0.570	0.570	0.580	0.570	0.600	2,560,000	1,488,800	0.5816	3.931	3.931	4.000	3.931	4.137	371,245	4.0103	-3.39%
2010-04-14	0	0.590	0.580	0.590	0.550	0.600	5,400,000	3,184,800	0.5898	4.068	4.000	4.068	3.793	4.137	783,094	4.0669	3.51%
2010-04-13	0	0.570	0.560	0.570	0.530	0.590	6,104,000	3,437,520	0.5632	3.931	3.862	3.931	3.655	4.068	885,186	3.8834	7.55%
2010-04-12	0	0.530	0.530	0.550	0.510	0.540	3,330,000	1,772,100	0.5322	3.655	3.655	3.793	3.517	3.724	482,908	3.6696	-1.85%
2010-04-09	0	0.540	0.530	0.550	0.500	0.570	4,440,000	2,416,800	0.5443	3.724	3.655	3.793	3.448	3.931	643,877	3.7535	-5.26%
2010-04-08	0	0.570	0.560	0.570	0.560	0.580	1,160,000	657,200	0.5666	3.931	3.862	3.931	3.862	4.000	168,220	3.9068	-1.72%
2010-04-07	0	0.580	0.570	0.590	0.570	0.600	2,480,000	1,455,600	0.5869	4.000	3.931	4.068	3.931	4.137	359,643	4.0473	-1.69%
2010-04-01	0	0.590	0.580	0.600	0.520	0.590	3,720,000	2,122,800	0.5706	4.068	4.000	4.137	3.586	4.068	539,465	3.9350	0.00%
2010-03-31	0	0.590	0.570	0.590	0.560	0.630	5,200,000	3,078,800	0.5921	4.068	3.931	4.068	3.862	4.344	754,091	4.0828	-2.48%
2010-03-30	0	6.050	6.050	6.070	6.030	6.160	600,000	3,652,200	6.0870	4.172	4.172	4.186	4.158	4.248	870,105	4.1974	-2.73%
2010-03-29	0	6.220	6.200	6.250	6.160	6.400	780,000	4,876,400	6.2518	4.289	4.275	4.310	4.248	4.413	1,131,136	4.3111	-1.27%
2010-03-26	0	6.300	6.300	6.340	6.040	6.550	1,029,000	6,514,880	6.3313	4.344	4.344	4.372	4.165	4.517	1,492,229	4.3659	4.65%
2010-03-25	0	6.020	6.020	6.100	5.960	6.080	560,000	3,378,520	6.0331	4.151	4.151	4.206	4.110	4.193	812,098	4.1602	-0.17%
2010-03-24	0	6.030	5.980	6.080	5.900	6.260	530,800	3,188,700	6.0073	4.158	4.124	4.193	4.068	4.317	769,753	4.1425	2.55%
2010-03-23	0	5.880	5.880	5.930	5.860	6.210	400,000	2,423,040	6.0576	4.055	4.055	4.089	4.041	4.282	580,070	4.1772	-4.39%
2010-03-22	0	6.150	6.150	6.170	6.050	6.170	272,000	1,668,280	6.1334	4.241	4.241	4.255	4.172	4.255	394,447	4.2294	-1.44%
2010-03-19	0	6.240	6.160	6.250	6.200	6.380	328,000	2,057,320	6.2723	4.303	4.248	4.310	4.275	4.399	475,657	4.3252	1.30%
2010-03-18	0	6.160	6.150	6.230	6.000	6.320	1,369,600	8,531,048	6.2289	4.248	4.241	4.296	4.137	4.358	1,986,159	4.2952	2.67%
2010-03-17	0	6.000	5.990	6.010	5.590	6.100	2,604,000	15,541,960	5.9685	4.137	4.131	4.144	3.855	4.206	3,776,254	4.1157	9.49%
2010-03-16	0	5.480	5.480	5.500	5.370	6.780	3,977,600	24,538,240	6.1691	3.779	3.779	3.793	3.703	4.675	5,768,214	4.2540	-16.97%
2010-03-15	0	6.600	6.640	6.650	6.100	6.900	3,447,600	22,872,680	6.6344	4.551	4.579	4.586	4.206	4.758	4,999,621	4.5749	6.28%
2010-03-12	0	6.210	6.200	6.270	5.450	6.400	3,888,800	23,503,456	6.0439	4.282	4.275	4.324	3.758	4.413	5,639,438	4.1677	13.94%
2010-03-11	0	5.450	5.440	5.450	5.140	5.600	1,892,000	10,232,240	5.4082	3.758	3.751	3.758	3.544	3.862	2,743,730	3.7293	2.64%
2010-03-10	0	5.310	5.300	5.360	4.640	5.480	3,896,707	19,515,067	5.0081	3.662	3.655	3.696	3.200	3.779	5,650,905	3.4534	18.00%
2010-03-09	0	4.500	4.480	4.510	4.400	4.600	408,000	1,817,640	4.4550	3.103	3.089	3.110	3.034	3.172	591,671	3.0720	-1.10%
2010-03-08	0	4.550	4.470	4.560	4.300	4.610	1,536,600	6,928,030	4.5087	3.138	3.082	3.144	2.965	3.179	2,228,338	3.1091	7.06%
2010-03-05	0	4.250	4.210	4.260	4.170	4.250	896,000	3,783,800	4.2230	2.931	2.903	2.938	2.876	2.931	1,299,356	2.9121	3.66%
2010-03-04	0	4.100	4.100	4.150	4.100	4.270	1,168,000	4,905,800	4.2002	2.827	2.827	2.862	2.827	2.944	1,693,804	2.8963	0.49%
2010-03-03	0	4.080	4.030	4.100	4.000	4.300	1,330,200	5,463,644	4.1074	2.813	2.779	2.827	2.758	2.965	1,929,022	2.8323	2.00%
2010-03-02	0	4.000	4.000	4.100	3.800	4.440	4,410,000	18,353,780	4.1619	2.758	2.758	2.827	2.620	3.062	6,395,269	2.8699	6.67%
2010-03-01	0	3.750	3.700	3.750	3.340	3.750	1,064,000	3,785,280	3.5576	2.586	2.551	2.586	2.303	2.586	1,542,986	2.4532	14.33%
2010-02-26	0	3.280	3.280	3.350	3.020	3.400	1,700,000	5,457,520	3.2103	2.262	2.262	2.310	2.083	2.345	2,465,296	2.2137	10.44%
2010-02-25	0	2.970	2.950	2.980	2.900	2.980	432,000	1,263,760	2.9254	2.048	2.034	2.055	2.000	2.055	626,475	2.0173	2.06%
2010-02-24	0	2.910	2.860	2.910	2.850	2.950	136,000	392,160	2.8835	2.007	1.972	2.007	1.965	2.034	197,224	1.9884	0.00%
2010-02-23	0	2.910	2.900	2.950	2.900	2.950	308,000	905,160	2.9388	2.007	2.000	2.034	2.000	2.034	446,654	2.0265	-0.34%
2010-02-22	0	2.920	2.900	2.940	2.850	2.970	376,000	1,083,080	2.8805	2.014	2.000	2.027	1.965	2.048	545,266	1.9863	0.69%
2010-02-19	0	2.900	2.820	2.900	2.850	2.960	240,000	694,800	2.8950	2.000	1.945	2.000	1.965	2.041	348,042	1.9963	-1.69%
2010-02-18	0	2.950	2.930	2.990	2.920	3.080	324,000	973,240	3.0038	2.034	2.020	2.062	2.014	2.124	469,857	2.0714	-1.01%
2010-02-17	0	2.980	2.930	2.980	2.900	2.990	299,600	886,704	2.9596	2.055	2.020	2.055	2.000	2.062	434,472	2.0409	5.30%
2010-02-12	0	2.830	2.830	2.900	2.760	2.900	10,936,000	25,680,280	2.3482	1.951	1.951	2.000	1.903	2.000	15,859,107	1.6193	1.07%
2010-02-11	1	2.800	2.800	2.880	2.780	2.880	197,000	555,120	2.8179	1.931	1.931	1.986	1.917	1.986	285,684	1.9431	5.66%
2010-02-10	0	2.650	-	2.750	2.550	2.650	44,000	113,600	2.5818	1.827	-	1.896	1.758	1.827	63,808	1.7804	6.00%
2010-02-09	0	2.500	-	2.550	2.500	2.500	44,200	110,480	2.4995	1.724	-	1.758	1.724	1.724	64,098	1.7236	3.73%
2010-02-08	0	2.410	2.410	-	2.400	2.400	20,000	48,000	2.4000	1.662	1.662	-	1.655	1.655	29,003	1.6550	0.42%
2010-02-05	0	2.400	-	2.500	2.400	2.400	4,000	9,600	2.4000	1.655	-	1.724	1.655	1.655	5,801	1.6550	0.00%
2010-02-04	0	2.400	2.400	2.500	2.400	2.400	40,000	96,000	2.4000	1.655	1.655	1.724	1.655	1.655	58,007	1.6550	-4.00%
2010-02-03	0	2.500	2.400	2.600	-	-	0	0	-	1.724	1.655	1.793	-	-	0	-	0.00%
2010-02-02	0	2.500	2.400	2.600	2.500	2.500	4,000	10,000	2.5000	1.724	1.655	1.793	1.724	1.724	5,801	1.7239	0.00%
2010-02-01	0	2.500	2.400	2.500	-	-	0	0	-	1.724	1.655	1.724	-	-	0	-	0.00%
2010-01-29	0	2.500	2.400	2.600	2.500	2.500	16,000	40,000	2.5000	1.724	1.655	1.793	1.724	1.724	23,203	1.7239	4.17%
2010-01-28	0	2.400	2.200	2.500	2.400	2.400	8,000	19,200	2.4000	1.655	1.517	1.724	1.655	1.655	11,601	1.6550	0.00%
2010-01-27	0	2.400	2.400	2.600	2.400	2.400	32,000	76,800	2.4000	1.655	1.655	1.793	1.655	1.655	46,406	1.6550	-5.88%
2010-01-26	0	2.550	-	2.650	2.550	2.550	40,000	102,000	2.5500	1.758	-	1.827	1.758	1.758	58,007	1.7584	0.00%
2010-01-25	0	2.550	2.310	-	-	-	0	0	-	1.758	1.593	-	-	-	0	-	0.00%
2010-01-22	0	2.550	-	2.610	2.520	2.550	12,000	30,480	2.5400	1.758	-	1.800	1.738	1.758	17,402	1.7515	0.00%
2010-01-21	0	2.550	-	2.550	2.550	2.550	8,786	22,381	2.5473	1.758	-	1.758	1.758	1.758	12,741	1.7566	-2.30%
2010-01-20	0	2.610	2.550	-	2.610	2.610	4,000	10,440	2.6100	1.800	1.758	-	1.800	1.800	5,801	1.7998	0.00%
2010-01-19	0	2.610	2.610	2.650	2.610	2.610	16,000	41,760	2.6100	1.800	1.800	1.827	1.800	1.800	23,203	1.7998	-1.51%
2010-01-18	0	2.650	2.610	2.760	2.650	2.650	24,800	65,600	2.6452	1.827	1.800	1.903	1.827	1.827	35,964	1.8240	1.53%
2010-01-15	0	2.610	2.600	2.790	2.610	2.610	21,000	54,750	2.6071	1.800	1.793	1.924	1.800	1.800	30,454	1.7978	-2.97%
2010-01-14	0	2.690	2.660	2.690	-	-	4,000	10,800	2.7000	1.855	1.834	1.855	-	-	5,801	1.8618	-0.37%
2010-01-13	0	2.700	2.700	2.770	2.690	2.700	82,400	222,296	2.6978	1.862	1.862	1.910	1.855	1.862	119,494	1.8603	0.00%
2010-01-12	0	2.700	2.600	2.700	2.700	2.780	88,400	240,696	2.7228	1.862	1.793	1.862	1.862	1.917	128,195	1.8776	0.75%
2010-01-11	0	2.680	2.480	2.700	2.680	2.680	60,000	160,800	2.6800	1.848	1.710	1.862	1.848	1.848	87,010	1.8481	9.39%
2010-01-08	0	2.450	2.400	-	2.450	2.450	20,000	49,000	2.4500	1.689	1.655	-	1.689	1.689	29,003	1.6895	0.00%
2010-01-07	0	2.450	2.370	2.450	2.450	2.500	24,000	59,000	2.4583	1.689	1.634	1.689	1.689	1.724	34,804	1.6952	-2.00%
2010-01-06	0	2.500	2.410	2.580	2.400	2.500	28,000	68,800	2.4571	1.724	1.662	1.779	1.655	1.724	40,605	1.6944	0.81%
2010-01-05	0	2.480	2.480	2.500	2.450	2.480	44,000	108,640	2.4691	1.710	1.710	1.724	1.689	1.710	63,808	1.7026	3.77%
2010-01-04	0	2.390	2.390	2.450	2.280	2.400	160,000	376,040	2.3503	1.648	1.648	1.689	1.572	1.655	232,028	1.6207	-7.00%
2009-12-31	0	2.580	2.400	2.580	2.500	2.580	24,000	60,320	2.5133	1.772	1.649	1.772	1.717	1.772	34,940	1.7264	3.20%
2009-12-30	0	2.500	2.410	2.530	2.450	2.600	64,000	161,600	2.5250	1.717	1.655	1.738	1.683	1.786	93,172	1.7344	-5.66%
2009-12-29	0	2.650	2.520	2.670	2.400	2.650	48,000	118,800	2.4750	1.820	1.731	1.834	1.649	1.820	69,879	1.7001	-5.36%
2009-12-28	0	2.800	2.480	2.800	2.800	2.800	20,000	56,000	2.8000	1.923	1.704	1.923	1.923	1.923	29,116	1.9233	-3.45%
2009-12-24	0	2.900	2.650	2.950	-	-	0	0	-	1.992	1.820	2.026	-	-	0	-	0.00%
2009-12-23	0	2.900	2.650	2.940	-	-	0	0	-	1.992	1.820	2.019	-	-	0	-	0.00%
2009-12-22	0	2.900	2.700	2.950	2.850	3.000	48,000	140,600	2.9292	1.992	1.855	2.026	1.958	2.061	69,879	2.0120	-3.33%
2009-12-21	0	3.000	2.680	3.030	2.870	3.000	245,600	727,976	2.9641	2.061	1.841	2.081	1.971	2.061	357,549	2.0360	3.81%
2009-12-18	0	2.890	2.310	2.890	2.890	2.900	20,000	57,840	2.8920	1.985	1.587	1.985	1.985	1.992	29,116	1.9865	3.96%
2009-12-17	0	2.780	2.430	2.790	2.780	2.800	20,000	55,680	2.7840	1.910	1.669	1.916	1.910	1.923	29,116	1.9123	-1.07%
2009-12-16	0	2.810	2.540	2.810	2.300	2.820	552,000	1,431,720	2.5937	1.930	1.745	1.930	1.580	1.937	803,611	1.7816	24.89%
2009-12-15	0	2.250	2.000	2.250	2.250	2.260	40,000	90,040	2.2510	1.546	1.374	1.546	1.546	1.552	58,233	1.5462	2.27%
2009-12-14	0	2.200	1.900	2.200	-	-	0	0	-	1.511	1.305	1.511	-	-	0	-	0.00%
2009-12-11	0	2.200	2.060	2.200	2.050	2.200	304,000	643,520	2.1168	1.511	1.415	1.511	1.408	1.511	442,568	1.4541	7.32%
2009-12-10	0	2.050	2.050	2.190	2.000	2.200	80,000	171,360	2.1420	1.408	1.408	1.504	1.374	1.511	116,465	1.4713	3.02%
2009-12-09	0	1.990	1.980	2.050	1.980	2.000	68,000	135,360	1.9906	1.367	1.360	1.408	1.360	1.374	98,996	1.3673	4.74%
2009-12-08	0	1.900	1.900	1.950	1.880	1.900	48,000	91,040	1.8967	1.305	1.305	1.339	1.291	1.305	69,879	1.3028	-0.52%
2009-12-07	0	1.910	1.910	1.950	1.880	1.900	60,000	113,600	1.8933	1.312	1.312	1.339	1.291	1.305	87,349	1.3005	0.53%
2009-12-04	0	1.900	1.800	1.900	1.800	1.900	213,600	392,032	1.8354	1.305	1.236	1.305	1.236	1.305	310,963	1.2607	7.95%
2009-12-03	0	1.760	1.760	1.780	1.750	1.800	52,000	91,280	1.7554	1.209	1.209	1.223	1.202	1.236	75,702	1.2058	-2.22%
2009-12-02	0	1.800	1.750	1.800	1.750	1.800	32,000	57,200	1.7875	1.236	1.202	1.236	1.202	1.236	46,586	1.2278	2.86%
2009-12-01	0	1.750	1.680	1.800	1.650	1.750	88,000	150,000	1.7045	1.202	1.154	1.236	1.133	1.202	128,112	1.1709	8.02%
2009-11-30	0	1.620	1.620	1.680	1.600	1.620	24,000	38,720	1.6133	1.113	1.113	1.154	1.099	1.113	34,940	1.1082	3.85%
2009-11-27	0	1.560	1.550	1.600	1.550	1.600	84,000	131,520	1.5657	1.072	1.065	1.099	1.065	1.099	122,289	1.0755	-2.50%
2009-11-26	0	1.600	1.600	1.650	1.600	1.600	24,000	38,400	1.6000	1.099	1.099	1.133	1.099	1.099	34,940	1.0990	2.56%
2009-11-25	0	1.560	1.560	1.750	-	-	0	0	-	1.072	1.072	1.202	-	-	0	-	0.00%
2009-11-24	0	1.560	1.550	1.650	1.550	1.560	76,000	118,440	1.5584	1.072	1.065	1.133	1.065	1.072	110,642	1.0705	0.65%
2009-11-23	0	1.550	1.550	1.700	-	-	0	0	-	1.065	1.065	1.168	-	-	0	-	1.97%
2009-11-20	0	1.520	1.520	1.650	1.510	1.520	22,400	33,688	1.5039	1.044	1.044	1.133	1.037	1.044	32,610	1.0330	-6.17%
2009-11-19	0	1.620	1.530	1.620	-	-	800	1,200	1.5000	1.113	1.051	1.113	-	-	1,165	1.0303	-1.82%
2009-11-18	0	1.650	1.530	1.650	-	-	0	0	-	1.133	1.051	1.133	-	-	0	-	0.00%
2009-11-17	0	1.650	1.540	1.670	1.650	1.650	120,000	198,000	1.6500	1.133	1.058	1.147	1.133	1.133	174,698	1.1334	-1.79%
2009-11-16	0	1.680	1.580	1.680	1.550	1.680	80,000	130,600	1.6325	1.154	1.085	1.154	1.065	1.154	116,465	1.1214	12.00%
2009-11-13	0	1.500	1.500	1.550	-	-	0	0	-	1.030	1.030	1.065	-	-	0	-	1.35%
2009-11-12	0	1.480	1.480	1.590	1.450	1.530	31,133	45,929	1.4753	1.017	1.017	1.092	0.996	1.051	45,324	1.0133	-3.27%
2009-11-11	0	1.530	1.530	1.600	1.500	1.550	48,000	73,400	1.5292	1.051	1.051	1.099	1.030	1.065	69,879	1.0504	-3.16%
2009-11-10	0	1.580	1.520	1.650	1.520	1.580	20,000	30,640	1.5320	1.085	1.044	1.133	1.044	1.085	29,116	1.0523	-11.73%
2009-11-09	0	1.790	1.560	1.790	-	-	0	0	-	1.230	1.072	1.230	-	-	0	-	-2.72%
2009-11-06	0	1.840	1.590	1.840	1.840	1.850	148,000	273,160	1.8457	1.264	1.092	1.264	1.264	1.271	215,461	1.2678	-2.13%
2009-11-05	0	1.880	1.450	1.990	1.400	1.990	316,000	504,360	1.5961	1.291	0.996	1.367	0.962	1.367	460,038	1.0963	35.25%
2009-11-04	0	1.390	1.300	1.450	1.290	1.390	32,000	42,240	1.3200	0.955	0.893	0.996	0.886	0.955	46,586	0.9067	0.00%
2009-11-03	0	1.390	1.280	1.390	-	-	20,000	27,800	1.3900	0.955	0.879	0.955	-	-	29,116	0.9548	0.00%
2009-11-02	0	1.390	1.280	1.390	-	-	0	0	-	0.955	0.879	0.955	-	-	0	-	-0.71%
2009-10-30	0	1.400	1.280	1.400	1.400	1.400	88,000	123,200	1.4000	0.962	0.879	0.962	0.962	0.962	128,112	0.9617	9.38%
2009-10-29	0	1.280	1.280	1.340	1.280	1.340	52,000	68,240	1.3123	0.879	0.879	0.920	0.879	0.920	75,702	0.9014	-4.48%
2009-10-28	0	1.340	1.250	1.500	-	-	0	0	-	0.920	0.859	1.030	-	-	0	-	0.00%
2009-10-27	0	1.340	1.250	1.500	-	-	0	0	-	0.920	0.859	1.030	-	-	0	-	0.00%
2009-10-23	0	1.340	1.270	1.440	-	-	0	0	-	0.920	0.872	0.989	-	-	0	-	0.00%
2009-10-22	0	1.340	1.320	1.440	-	-	0	0	-	0.920	0.907	0.989	-	-	0	-	0.00%
2009-10-21	0	1.340	1.310	1.460	-	-	0	0	-	0.920	0.900	1.003	-	-	0	-	0.00%
2009-10-20	0	1.340	1.340	1.500	1.340	1.350	32,000	42,960	1.3425	0.920	0.920	1.030	0.920	0.927	46,586	0.9222	0.00%
2009-10-19	0	1.340	1.310	1.340	1.280	1.340	40,000	51,440	1.2860	0.920	0.900	0.920	0.879	0.920	58,233	0.8834	-0.74%
2009-10-16	0	1.350	1.350	1.500	1.350	1.350	16,000	21,600	1.3500	0.927	0.927	1.030	0.927	0.927	23,293	0.9273	-0.74%
2009-10-15	0	1.360	1.350	1.410	1.310	1.360	48,000	64,840	1.3508	0.934	0.927	0.969	0.900	0.934	69,879	0.9279	-2.86%
2009-10-14	0	1.400	1.350	1.500	1.360	1.400	28,000	38,600	1.3786	0.962	0.927	1.030	0.934	0.962	40,763	0.9469	0.00%
2009-10-13	0	1.400	1.350	1.490	-	-	0	0	-	0.962	0.927	1.023	-	-	0	-	0.00%
2009-10-12	0	1.400	1.310	1.550	-	-	0	0	-	0.962	0.900	1.065	-	-	0	-	0.00%
2009-10-09	0	1.400	1.320	1.450	1.400	1.400	20,000	27,880	1.3940	0.962	0.907	0.996	0.962	0.962	29,116	0.9575	3.70%
2009-10-08	0	1.350	1.300	1.450	1.350	1.350	40,000	54,000	1.3500	0.927	0.893	0.996	0.927	0.927	58,233	0.9273	0.00%
2009-10-07	0	1.350	1.350	1.400	1.340	1.340	12,000	15,760	1.3133	0.927	0.927	0.962	0.920	0.920	17,470	0.9021	-3.57%
2009-10-06	0	1.400	1.280	1.450	-	-	0	0	-	0.962	0.879	0.996	-	-	0	-	0.00%
2009-10-05	0	1.400	1.350	1.400	-	-	0	0	-	0.962	0.927	0.962	-	-	0	-	-0.71%
2009-10-02	0	1.410	1.410	1.450	1.400	1.400	40,000	56,000	1.4000	0.969	0.969	0.996	0.962	0.962	58,233	0.9617	-2.76%
2009-09-30	0	1.450	1.400	1.450	1.390	1.450	96,000	135,600	1.4125	0.996	0.962	0.996	0.955	0.996	139,758	0.9702	-5.23%
2009-09-29	0	1.530	1.410	1.580	-	-	0	0	-	1.051	0.969	1.085	-	-	0	-	0.00%
2009-09-28	0	1.530	1.400	1.580	-	-	0	0	-	1.051	0.962	1.085	-	-	0	-	0.00%
2009-09-25	0	1.530	-	1.530	-	-	4,000	6,000	1.5000	1.051	-	1.051	-	-	5,823	1.0303	-3.16%
2009-09-24	0	1.580	1.460	1.580	-	-	0	0	-	1.085	1.003	1.085	-	-	0	-	-1.25%
2009-09-23	0	1.600	1.450	1.600	-	-	8,000	12,800	1.6000	1.099	0.996	1.099	-	-	11,647	1.0990	0.00%
2009-09-22	0	1.600	1.600	1.650	1.500	1.600	248,000	389,720	1.5715	1.099	1.099	1.133	1.030	1.099	361,043	1.0794	1.27%
2009-09-21	0	1.580	1.520	1.580	-	-	0	0	-	1.085	1.044	1.085	-	-	0	-	0.00%
2009-09-18	0	1.580	1.530	1.600	1.570	1.600	40,000	63,560	1.5890	1.085	1.051	1.099	1.078	1.099	58,233	1.0915	-1.25%
2009-09-17	0	1.600	1.560	1.600	1.510	1.620	144,000	231,200	1.6056	1.099	1.072	1.099	1.037	1.113	209,638	1.1029	0.63%
2009-09-16	0	1.600	1.500	1.600	1.500	1.600	248,000	387,400	1.5621	1.092	1.024	1.092	1.024	1.092	363,313	1.0663	12.68%
2009-09-15	0	1.420	1.420	1.450	1.420	1.420	12,000	17,040	1.4200	0.969	0.969	0.990	0.969	0.969	17,580	0.9693	0.00%
2009-09-14	0	1.420	1.220	1.500	1.420	1.500	72,000	106,400	1.4778	0.969	0.833	1.024	0.969	1.024	105,478	1.0087	20.34%
2009-09-11	0	1.180	1.180	-	1.180	1.250	40,000	50,160	1.2540	0.805	0.805	-	0.805	0.853	58,599	0.8560	-5.60%
2009-09-10	0	1.250	1.170	1.300	-	-	0	0	-	0.853	0.799	0.887	-	-	0	-	0.00%
2009-09-09	0	1.250	1.110	1.300	-	-	0	0	-	0.853	0.758	0.887	-	-	0	-	0.00%
2009-09-08	0	1.250	1.150	1.250	1.200	1.250	56,000	67,800	1.2107	0.853	0.785	0.853	0.819	0.853	82,038	0.8264	12.61%
2009-09-07	0	1.110	1.060	1.150	1.110	1.110	4,000	4,440	1.1100	0.758	0.724	0.785	0.758	0.758	5,860	0.7577	3.74%
2009-09-04	0	1.070	1.070	1.250	-	-	0	0	-	0.730	0.730	0.853	-	-	0	-	0.94%
2009-09-03	0	1.060	1.050	1.240	-	-	0	0	-	0.724	0.717	0.846	-	-	0	-	0.00%
2009-09-02	0	1.060	1.060	1.270	1.050	1.050	4,000	4,200	1.0500	0.724	0.724	0.867	0.717	0.717	5,860	0.7167	-3.64%
2009-09-01	0	1.100	1.050	1.290	-	-	0	0	-	0.751	0.717	0.881	-	-	0	-	0.00%
2009-08-31	0	1.100	1.080	1.240	1.100	1.110	20,000	22,120	1.1060	0.751	0.737	0.846	0.751	0.758	29,299	0.7550	-12.00%
2009-08-28	0	1.250	1.130	1.250	-	-	0	0	-	0.853	0.771	0.853	-	-	0	-	0.00%
2009-08-27	0	1.250	1.150	1.300	1.250	1.250	24,000	30,000	1.2500	0.853	0.785	0.887	0.853	0.853	35,159	0.8533	-2.34%
2009-08-26	0	1.280	1.130	1.300	-	-	0	0	-	0.874	0.771	0.887	-	-	0	-	0.00%
2009-08-25	0	1.280	1.130	1.300	-	-	0	0	-	0.874	0.771	0.887	-	-	0	-	0.00%
2009-08-24	0	1.280	1.130	1.290	-	-	0	0	-	0.874	0.771	0.881	-	-	0	-	0.00%
2009-08-21	0	1.280	1.130	1.300	-	-	0	0	-	0.874	0.771	0.887	-	-	0	-	0.00%
2009-08-20	0	1.280	1.180	1.300	1.100	1.280	12,000	13,960	1.1633	0.874	0.805	0.887	0.751	0.874	17,580	0.7941	0.00%
2009-08-19	0	1.280	1.120	1.280	-	-	0	0	-	0.874	0.765	0.874	-	-	0	-	0.00%
2009-08-18	0	1.280	1.120	1.280	-	-	0	0	-	0.874	0.765	0.874	-	-	0	-	0.00%
2009-08-17	0	1.280	1.110	1.280	-	-	0	0	-	0.874	0.758	0.874	-	-	0	-	-1.54%
2009-08-14	0	1.300	1.160	1.300	-	-	0	0	-	0.887	0.792	0.887	-	-	0	-	0.00%
2009-08-13	0	1.300	1.130	1.500	-	-	0	0	-	0.887	0.771	1.024	-	-	0	-	0.00%
2009-08-12	0	1.300	1.120	1.500	-	-	0	0	-	0.887	0.765	1.024	-	-	0	-	0.00%
2009-08-11	0	1.300	1.300	1.500	1.300	1.300	8,000	10,400	1.3000	0.887	0.887	1.024	0.887	0.887	11,720	0.8874	3.17%
2009-08-10	0	1.260	1.220	1.500	-	-	0	0	-	0.860	0.833	1.024	-	-	0	-	0.00%
2009-08-07	0	1.260	1.260	1.350	-	-	0	0	-	0.860	0.860	0.922	-	-	0	-	0.00%
2009-08-06	0	1.260	1.230	1.500	-	-	0	0	-	0.860	0.840	1.024	-	-	0	-	0.00%
2009-08-05	0	1.260	1.260	1.500	1.260	1.260	4,000	5,040	1.2600	0.860	0.860	1.024	0.860	0.860	5,860	0.8601	-5.97%
2009-08-04	0	1.340	1.280	1.500	-	-	0	0	-	0.915	0.874	1.024	-	-	0	-	0.00%
2009-08-03	0	1.340	1.340	1.420	1.280	1.340	135,600	177,568	1.3095	0.915	0.915	0.969	0.874	0.915	198,650	0.8939	4.69%
2009-07-31	0	1.280	1.200	1.280	1.280	1.280	16,000	20,480	1.2800	0.874	0.819	0.874	0.874	0.874	23,440	0.8737	0.00%
2009-07-30	0	1.280	1.140	1.280	1.290	1.290	4,000	5,160	1.2900	0.874	0.778	0.874	0.881	0.881	5,860	0.8806	13.27%
2009-07-29	0	1.130	1.130	1.330	1.130	1.200	44,000	52,520	1.1936	0.771	0.771	0.908	0.771	0.819	64,459	0.8148	-2.59%
2009-07-28	0	1.160	1.120	1.400	-	-	0	0	-	0.792	0.765	0.956	-	-	0	-	0.00%
2009-07-27	0	1.160	1.130	1.280	1.160	1.240	160,000	192,000	1.2000	0.792	0.771	0.874	0.792	0.846	234,396	0.8191	-6.45%
2009-07-24	0	1.240	1.220	1.240	1.200	1.240	72,000	88,480	1.2289	0.846	0.833	0.846	0.819	0.846	105,478	0.8388	5.98%
2009-07-23	0	1.170	1.170	1.200	-	-	0	0	-	0.799	0.799	0.819	-	-	0	-	0.86%
2009-07-22	0	1.160	1.140	1.300	-	-	0	0	-	0.792	0.778	0.887	-	-	0	-	0.00%
2009-07-21	0	1.160	1.160	1.300	-	-	0	0	-	0.792	0.792	0.887	-	-	0	-	3.57%
2009-07-20	0	1.120	1.120	1.200	1.090	1.120	24,000	26,760	1.1150	0.765	0.765	0.819	0.744	0.765	35,159	0.7611	1.82%
2009-07-17	0	1.100	1.100	1.280	1.040	1.100	48,000	50,640	1.0550	0.751	0.751	0.874	0.710	0.751	70,319	0.7201	0.92%
2009-07-16	0	1.090	1.090	1.150	1.000	1.150	404,000	424,520	1.0508	0.744	0.744	0.785	0.683	0.785	591,849	0.7173	-4.39%
2009-07-15	0	1.140	1.100	1.150	-	-	0	0	-	0.778	0.751	0.785	-	-	0	-	0.00%
2009-07-14	0	1.140	1.140	1.150	1.070	1.070	20,000	22,240	1.1120	0.778	0.778	0.785	0.730	0.730	29,299	0.7591	3.64%
2009-07-13	0	1.100	1.100	1.140	1.100	1.100	16,000	17,600	1.1000	0.751	0.751	0.778	0.751	0.751	23,440	0.7509	0.00%
2009-07-10	0	1.100	1.060	1.140	1.050	1.100	48,000	52,600	1.0958	0.751	0.724	0.778	0.717	0.751	70,319	0.7480	4.76%
2009-07-09	0	1.050	1.010	1.050	1.050	1.050	4,000	4,200	1.0500	0.717	0.689	0.717	0.717	0.717	5,860	0.7167	0.00%
2009-07-08	0	1.050	0.960	1.050	-	-	0	0	-	0.717	0.655	0.717	-	-	0	-	0.00%
2009-07-07	0	1.050	1.020	1.100	-	-	0	0	-	0.717	0.696	0.751	-	-	0	-	0.00%
2009-07-06	0	1.050	1.000	1.160	-	-	0	0	-	0.717	0.683	0.792	-	-	0	-	0.00%
2009-07-03	0	1.050	1.000	1.050	-	-	0	0	-	0.717	0.683	0.717	-	-	0	-	0.00%
2009-07-02	0	1.050	1.000	1.050	-	-	4,000	4,200	1.0500	0.717	0.683	0.717	-	-	5,860	0.7167	0.00%
2009-06-30	0	1.050	1.050	1.100	1.050	1.070	68,000	72,040	1.0594	0.717	0.717	0.751	0.717	0.730	99,618	0.7232	1.94%
2009-06-29	0	1.030	0.970	1.040	1.030	1.030	48,200	49,646	1.0300	0.703	0.662	0.710	0.703	0.703	70,612	0.7031	6.19%
2009-06-26	0	0.970	0.970	1.030	0.960	0.970	120,000	115,320	0.9610	0.662	0.662	0.703	0.655	0.662	175,797	0.6560	-3.96%
2009-06-25	0	1.010	0.960	1.180	-	-	0	0	-	0.689	0.655	0.805	-	-	0	-	0.00%
2009-06-24	0	1.010	0.990	1.130	-	-	0	0	-	0.689	0.676	0.771	-	-	0	-	0.00%
2009-06-23	0	1.010	0.980	1.160	-	-	0	0	-	0.689	0.669	0.792	-	-	0	-	0.00%
2009-06-22	0	1.010	1.000	1.130	1.010	1.010	12,000	12,120	1.0100	0.689	0.683	0.771	0.689	0.689	17,580	0.6894	-8.18%
2009-06-19	0	1.100	1.100	-	1.100	1.100	8,000	8,800	1.1000	0.751	0.751	-	0.751	0.751	11,720	0.7509	1.85%
2009-06-18	0	1.080	1.000	1.100	-	-	0	0	-	0.737	0.683	0.751	-	-	0	-	0.00%
2009-06-17	0	1.080	1.050	1.140	1.080	1.080	32,000	34,560	1.0800	0.737	0.717	0.778	0.737	0.737	46,879	0.7372	2.86%
2009-06-16	0	1.050	1.050	1.200	1.050	1.050	9,000	9,450	1.0500	0.717	0.717	0.819	0.717	0.717	13,185	0.7167	-12.50%
2009-06-15	0	1.200	1.050	1.200	1.100	1.200	64,000	72,000	1.1250	0.819	0.717	0.819	0.751	0.819	93,758	0.7679	7.14%
2009-06-12	0	1.120	1.120	1.150	1.120	1.120	40,000	44,800	1.1200	0.765	0.765	0.785	0.765	0.765	58,599	0.7645	1.82%
2009-06-11	0	1.100	1.100	1.150	1.100	1.100	24,000	26,400	1.1000	0.751	0.751	0.785	0.751	0.751	35,159	0.7509	-0.90%
2009-06-10	0	1.110	1.010	1.110	1.100	1.120	28,000	30,960	1.1057	0.758	0.689	0.758	0.751	0.765	41,019	0.7548	9.90%
2009-06-09	0	1.010	1.010	1.220	1.000	1.080	252,000	253,200	1.0048	0.689	0.689	0.833	0.683	0.737	369,173	0.6859	-9.82%
2009-06-08	0	1.120	1.080	1.280	1.120	1.130	28,000	31,440	1.1229	0.765	0.737	0.874	0.765	0.771	41,019	0.7665	0.00%
2009-06-05	0	1.120	1.100	1.140	1.120	1.120	80,000	89,600	1.1200	0.765	0.751	0.778	0.765	0.765	117,198	0.7645	0.00%
2009-06-04	0	1.120	1.060	1.120	-	-	0	0	-	0.765	0.724	0.765	-	-	0	-	0.00%
2009-06-03	0	1.120	1.090	1.180	1.090	1.120	208,000	228,040	1.0963	0.765	0.744	0.805	0.744	0.765	304,714	0.7484	2.75%
2009-06-02	0	1.090	1.000	1.110	1.050	1.100	256,000	272,480	1.0644	0.744	0.683	0.758	0.717	0.751	375,033	0.7265	1.87%
2009-06-01	0	1.070	0.990	1.080	0.930	1.070	168,000	162,640	0.9681	0.730	0.676	0.737	0.635	0.730	246,115	0.6608	12.63%
2009-05-29	0	0.950	0.900	0.950	-	-	0	0	-	0.648	0.614	0.648	-	-	0	-	0.00%
2009-05-27	0	0.950	0.910	0.990	0.950	0.950	160,000	152,000	0.9500	0.648	0.621	0.676	0.648	0.648	234,396	0.6485	4.40%
2009-05-26	0	0.910	0.910	1.000	0.910	1.000	20,000	18,920	0.9460	0.621	0.621	0.683	0.621	0.683	29,299	0.6457	1.11%
2009-05-25	0	0.900	0.900	0.950	0.880	0.880	8,000	7,040	0.8800	0.614	0.614	0.648	0.601	0.601	11,720	0.6007	-1.10%
2009-05-22	0	0.910	0.910	1.000	0.910	0.910	72,000	65,520	0.9100	0.621	0.621	0.683	0.621	0.621	105,478	0.6212	2.25%
2009-05-21	0	0.890	0.890	1.000	-	-	0	0	-	0.608	0.608	0.683	-	-	0	-	0.00%
2009-05-20	0	0.890	0.890	1.000	0.890	0.890	8,000	7,120	0.8900	0.608	0.608	0.683	0.608	0.608	11,720	0.6075	-5.32%
2009-05-19	0	0.940	0.900	1.000	0.940	0.940	4,000	3,760	0.9400	0.642	0.614	0.683	0.642	0.642	5,860	0.6416	-1.05%
2009-05-18	0	0.950	0.860	1.050	-	-	0	0	-	0.648	0.587	0.717	-	-	0	-	0.00%
2009-05-15	0	0.950	0.850	0.950	0.950	0.950	16,000	15,200	0.9500	0.648	0.580	0.648	0.648	0.648	23,440	0.6485	1.06%
2009-05-14	0	0.940	0.880	0.940	-	-	0	0	-	0.642	0.601	0.642	-	-	0	-	-1.05%
2009-05-13	0	0.950	0.870	0.950	0.950	0.950	8,000	7,600	0.9500	0.648	0.594	0.648	0.648	0.648	11,720	0.6485	7.95%
2009-05-12	0	0.880	0.860	1.000	0.850	0.880	296,000	258,280	0.8726	0.601	0.587	0.683	0.580	0.601	433,632	0.5956	0.00%
2009-05-11	0	0.880	0.840	0.880	0.880	0.910	264,000	235,800	0.8932	0.601	0.573	0.601	0.601	0.621	386,753	0.6097	-2.22%
2009-05-08	0	0.900	0.900	1.000	0.890	0.890	8,000	7,120	0.8900	0.614	0.614	0.683	0.608	0.608	11,720	0.6075	1.12%
2009-05-07	0	0.890	0.880	0.940	0.890	0.890	48,000	42,720	0.8900	0.608	0.601	0.642	0.608	0.608	70,319	0.6075	-5.32%
2009-05-06	0	0.940	0.890	1.000	-	-	0	0	-	0.642	0.608	0.683	-	-	0	-	0.00%
2009-05-05	0	0.940	0.860	0.940	0.950	0.950	40,000	38,000	0.9500	0.642	0.587	0.642	0.648	0.648	58,599	0.6485	6.82%
2009-05-04	0	0.880	0.860	0.880	0.840	0.880	97,600	84,960	0.8705	0.601	0.587	0.601	0.573	0.601	142,981	0.5942	4.76%
2009-04-30	0	0.840	0.830	0.880	0.810	0.840	68,000	55,920	0.8224	0.573	0.567	0.601	0.553	0.573	99,618	0.5613	3.70%
2009-04-29	0	0.810	0.810	0.880	-	-	0	0	-	0.553	0.553	0.601	-	-	0	-	1.25%
2009-04-28	0	0.800	0.800	0.910	0.800	0.800	12,000	9,600	0.8000	0.546	0.546	0.621	0.546	0.546	17,580	0.5461	-12.09%
2009-04-27	0	0.910	0.710	0.910	-	-	28,000	23,800	0.8500	0.621	0.485	0.621	-	-	41,019	0.5802	0.00%
2009-04-24	0	0.910	0.850	-	0.900	0.910	48,000	43,400	0.9042	0.621	0.580	-	0.614	0.621	70,319	0.6172	3.41%
2009-04-23	0	0.880	0.810	0.920	-	-	0	0	-	0.601	0.553	0.628	-	-	0	-	0.00%
2009-04-22	0	0.880	0.790	0.920	0.880	0.900	24,000	21,200	0.8833	0.601	0.539	0.628	0.601	0.614	35,159	0.6030	-4.35%
2009-04-21	0	0.920	0.900	0.920	-	-	0	0	-	0.628	0.614	0.628	-	-	0	-	0.00%
2009-04-20	0	0.920	0.870	0.920	-	-	0	0	-	0.628	0.594	0.628	-	-	0	-	-1.08%
2009-04-17	0	0.930	0.860	0.930	0.900	0.940	16,000	14,880	0.9300	0.635	0.587	0.635	0.614	0.642	23,440	0.6348	3.33%
2009-04-16	0	0.900	0.860	0.920	-	-	0	0	-	0.614	0.587	0.628	-	-	0	-	0.00%
2009-04-15	0	0.900	0.900	0.920	0.900	0.900	156,000	140,400	0.9000	0.614	0.614	0.628	0.614	0.614	228,536	0.6143	-2.17%
2009-04-14	0	0.920	0.830	0.920	0.920	0.950	56,000	52,120	0.9307	0.628	0.567	0.628	0.628	0.648	82,038	0.6353	1.10%
2009-04-09	0	0.910	0.780	0.910	-	-	0	0	-	0.621	0.532	0.621	-	-	0	-	0.00%
2009-04-08	0	0.910	0.800	0.910	-	-	0	0	-	0.621	0.546	0.621	-	-	0	-	-1.09%
2009-04-07	0	0.920	0.760	0.920	0.920	0.920	8,000	7,360	0.9200	0.628	0.519	0.628	0.628	0.628	11,720	0.6280	0.00%
2009-04-06	0	0.920	0.900	0.950	0.920	0.920	28,000	25,760	0.9200	0.628	0.614	0.648	0.628	0.628	41,019	0.6280	0.00%
2009-04-03	0	0.920	0.900	0.950	0.900	0.920	84,000	76,960	0.9162	0.628	0.614	0.648	0.614	0.628	123,058	0.6254	2.22%
2009-04-02	0	0.900	0.780	0.930	0.880	0.900	92,000	82,040	0.8917	0.614	0.532	0.635	0.601	0.614	134,778	0.6087	8.43%
2009-04-01	0	0.830	0.750	0.850	0.830	0.830	12,000	9,960	0.8300	0.567	0.512	0.580	0.567	0.567	17,580	0.5666	3.75%
2009-03-31	0	0.800	0.720	0.840	0.800	0.800	28,000	23,200	0.8286	0.546	0.491	0.573	0.546	0.546	41,019	0.5656	0.00%
2009-03-30	0	0.800	0.800	0.900	0.800	0.800	52,000	41,600	0.8000	0.546	0.546	0.614	0.546	0.546	76,179	0.5461	3.90%
2009-03-27	0	0.770	0.730	0.850	0.770	0.770	36,000	27,720	0.7700	0.526	0.498	0.580	0.526	0.526	52,739	0.5256	0.00%
2009-03-26	0	0.770	0.750	0.780	0.770	0.850	24,000	18,800	0.7833	0.526	0.512	0.532	0.526	0.580	35,159	0.5347	-3.75%
2009-03-25	0	0.800	0.800	0.850	0.770	0.800	36,000	28,200	0.7833	0.546	0.546	0.580	0.526	0.546	52,739	0.5347	5.26%
2009-03-24	0	0.760	0.720	0.840	-	-	4,000	2,880	0.7200	0.519	0.491	0.573	-	-	5,860	0.4915	0.00%
2009-03-23	0	0.760	0.710	0.840	-	-	0	0	-	0.519	0.485	0.573	-	-	0	-	0.00%
2009-03-20	0	0.760	0.700	0.760	-	-	0	0	-	0.519	0.478	0.519	-	-	0	-	0.00%
2009-03-19	0	0.760	0.710	0.780	0.700	0.760	140,000	100,640	0.7189	0.519	0.485	0.532	0.478	0.519	205,096	0.4907	8.57%
2009-03-18	0	0.700	0.690	0.730	0.700	0.700	20,000	14,000	0.7000	0.478	0.471	0.498	0.478	0.478	29,299	0.4778	1.45%
2009-03-17	0	0.690	0.690	0.760	0.680	0.690	124,000	84,400	0.6806	0.471	0.471	0.519	0.464	0.471	181,657	0.4646	1.47%
2009-03-16	0	0.680	0.680	0.730	-	-	0	0	-	0.464	0.464	0.498	-	-	0	-	4.62%
2009-03-13	0	0.650	0.640	0.730	0.650	0.650	36,000	23,400	0.6500	0.444	0.437	0.498	0.444	0.444	52,739	0.4437	-4.41%
2009-03-12	0	0.680	0.640	0.710	0.680	0.680	12,000	8,160	0.6800	0.464	0.437	0.485	0.464	0.464	17,580	0.4642	0.00%
2009-03-11	0	0.680	0.680	0.730	0.680	0.700	192,000	134,200	0.6990	0.464	0.464	0.498	0.464	0.478	281,275	0.4771	-4.23%
2009-03-10	0	0.710	0.670	0.710	-	-	0	0	-	0.485	0.457	0.485	-	-	0	-	0.00%
2009-03-09	0	0.710	0.690	0.710	-	-	0	0	-	0.485	0.471	0.485	-	-	0	-	0.00%
2009-03-06	0	0.710	0.640	0.710	0.700	0.710	80,000	56,160	0.7020	0.485	0.437	0.485	0.478	0.485	117,198	0.4792	0.00%
2009-03-05	0	0.710	0.710	0.740	-	-	0	0	-	0.485	0.485	0.505	-	-	0	-	0.00%
2009-03-04	0	0.710	0.710	0.750	0.700	0.700	24,000	16,800	0.7000	0.485	0.485	0.512	0.478	0.478	35,159	0.4778	-5.33%
2009-03-03	0	0.750	0.700	0.750	-	-	0	0	-	0.512	0.478	0.512	-	-	0	-	-2.60%
2009-03-02	0	0.770	0.710	0.780	-	-	1,800	1,170	0.6500	0.526	0.485	0.532	-	-	2,637	0.4437	0.00%
2009-02-27	0	0.770	0.750	0.790	0.760	0.790	78,400	61,448	0.7838	0.526	0.512	0.539	0.519	0.539	114,854	0.5350	-2.53%
2009-02-26	0	0.790	0.740	0.800	0.790	0.790	28,000	22,120	0.7900	0.539	0.505	0.546	0.539	0.539	41,019	0.5393	0.00%
2009-02-25	0	0.790	0.750	0.790	0.790	0.790	44,000	34,760	0.7900	0.539	0.512	0.539	0.539	0.539	64,459	0.5393	0.00%
2009-02-24	0	0.790	0.790	0.820	0.790	0.790	8,000	6,320	0.7900	0.539	0.539	0.560	0.539	0.539	11,720	0.5393	-4.82%
2009-02-23	0	0.830	0.790	0.830	-	-	0	0	-	0.567	0.539	0.567	-	-	0	-	-3.49%
2009-02-20	0	0.860	0.790	0.860	-	-	0	0	-	0.587	0.539	0.587	-	-	0	-	-2.27%
2009-02-19	0	0.880	0.790	0.880	0.880	0.880	4,000	3,520	0.8800	0.601	0.539	0.601	0.601	0.601	5,860	0.6007	12.82%
2009-02-18	0	0.780	0.780	0.840	0.780	0.780	48,000	37,440	0.7800	0.532	0.532	0.573	0.532	0.532	70,319	0.5324	-2.50%
2009-02-17	0	0.800	0.760	0.800	0.800	0.800	8,000	6,400	0.8000	0.546	0.519	0.546	0.546	0.546	11,720	0.5461	0.00%
2009-02-16	0	0.800	0.790	0.860	0.800	0.800	4,000	3,200	0.8000	0.546	0.539	0.587	0.546	0.546	5,860	0.5461	-9.09%
2009-02-13	0	0.880	0.800	0.880	0.880	0.890	8,000	7,080	0.8850	0.601	0.546	0.601	0.601	0.608	11,720	0.6041	0.00%
2009-02-12	0	0.880	0.760	0.880	-	-	0	0	-	0.601	0.519	0.601	-	-	0	-	0.00%
2009-02-11	0	0.880	0.750	0.880	-	-	0	0	-	0.601	0.512	0.601	-	-	0	-	0.00%
2009-02-10	0	0.880	0.780	0.900	-	-	0	0	-	0.601	0.532	0.614	-	-	0	-	0.00%
2009-02-09	0	0.880	0.770	1.000	0.750	0.880	148,000	127,040	0.8584	0.601	0.526	0.683	0.512	0.601	216,816	0.5859	23.94%
2009-02-06	0	0.710	0.710	1.000	-	-	0	0	-	0.485	0.485	0.683	-	-	0	-	0.00%
2009-02-05	0	0.710	0.710	0.880	-	-	0	0	-	0.485	0.485	0.601	-	-	0	-	0.00%
2009-02-04	0	0.710	0.700	1.200	-	-	0	0	-	0.485	0.478	0.819	-	-	0	-	0.00%
2009-02-03	0	0.710	0.700	0.800	-	-	0	0	-	0.485	0.478	0.546	-	-	0	-	0.00%
2009-02-02	0	0.710	0.710	1.180	-	-	0	0	-	0.485	0.485	0.805	-	-	0	-	0.00%
2009-01-30	0	0.710	0.700	0.850	-	-	0	0	-	0.485	0.478	0.580	-	-	0	-	0.00%
2009-01-29	0	0.710	0.710	1.010	-	-	0	0	-	0.485	0.485	0.689	-	-	0	-	0.00%
2009-01-23	0	0.710	0.710	1.190	-	-	0	0	-	0.485	0.485	0.812	-	-	0	-	0.00%
2009-01-22	0	0.710	0.710	0.800	0.710	0.710	200,000	142,000	0.7100	0.485	0.485	0.546	0.485	0.485	292,995	0.4847	0.00%
2009-01-21	0	0.710	0.700	0.800	0.700	0.710	16,000	11,240	0.7025	0.485	0.478	0.546	0.478	0.485	23,440	0.4795	1.43%
2009-01-20	0	0.700	0.680	0.800	-	-	0	0	-	0.478	0.464	0.546	-	-	0	-	0.00%
2009-01-19	0	0.700	0.670	0.780	-	-	0	0	-	0.478	0.457	0.532	-	-	0	-	0.00%
2009-01-16	0	0.700	0.700	0.780	0.700	0.700	20,000	14,000	0.7000	0.478	0.478	0.532	0.478	0.478	29,299	0.4778	-6.67%
2009-01-15	0	0.750	0.700	0.780	0.750	0.750	100,000	75,000	0.7500	0.512	0.478	0.532	0.512	0.512	146,497	0.5120	-3.85%
2009-01-14	0	0.780	0.750	0.800	-	-	0	0	-	0.532	0.512	0.546	-	-	0	-	0.00%
2009-01-13	0	0.780	0.760	0.800	-	-	0	0	-	0.532	0.519	0.546	-	-	0	-	0.00%
2009-01-12	0	0.780	0.780	0.800	-	-	0	0	-	0.532	0.532	0.546	-	-	0	-	0.00%
2009-01-09	0	0.780	0.780	0.800	-	-	0	0	-	0.532	0.532	0.546	-	-	0	-	1.30%
2009-01-08	0	0.770	0.760	0.800	0.770	0.770	100,000	77,000	0.7700	0.526	0.519	0.546	0.526	0.526	146,497	0.5256	-2.53%
2009-01-07	0	0.790	0.780	0.790	0.780	0.830	164,000	129,360	0.7888	0.539	0.532	0.539	0.532	0.567	240,256	0.5384	-1.25%
2009-01-06	0	0.800	0.770	0.810	0.710	0.800	36,000	27,360	0.7600	0.546	0.526	0.553	0.485	0.546	52,739	0.5188	1.27%
2009-01-05	0	0.790	0.720	0.800	-	-	0	0	-	0.539	0.491	0.546	-	-	0	-	0.00%
2009-01-02	0	0.790	0.720	0.800	-	-	0	0	-	0.539	0.491	0.546	-	-	0	-	0.00%
2008-12-31	0	0.790	0.710	0.800	-	-	0	0	-	0.539	0.485	0.546	-	-	0	-	0.00%
2008-12-30	0	0.790	0.700	0.800	-	-	0	0	-	0.539	0.478	0.546	-	-	0	-	0.00%
2008-12-29	0	0.790	0.720	0.800	-	-	0	0	-	0.539	0.491	0.546	-	-	0	-	0.00%
2008-12-24	0	0.800	0.700	0.800	-	-	0	0	-	0.539	0.472	0.539	-	-	0	-	0.00%
2008-12-23	0	0.800	0.700	0.800	-	-	0	0	-	0.539	0.472	0.539	-	-	0	-	0.00%
2008-12-22	0	0.800	0.680	0.800	-	-	0	0	-	0.539	0.458	0.539	-	-	0	-	0.00%
2008-12-19	0	0.800	0.680	0.800	0.810	0.810	16,000	12,880	0.8050	0.539	0.458	0.539	0.546	0.546	23,736	0.5426	0.00%
2008-12-18	0	0.800	0.800	0.850	0.800	0.800	12,000	9,600	0.8000	0.539	0.539	0.573	0.539	0.539	17,802	0.5393	-5.88%
2008-12-17	0	0.850	0.660	0.850	-	-	0	0	-	0.573	0.445	0.573	-	-	0	-	0.00%
2008-12-16	0	0.850	0.720	0.850	0.850	0.850	16,000	13,600	0.8500	0.573	0.485	0.573	0.573	0.573	23,736	0.5730	6.25%
2008-12-15	0	0.800	0.670	0.800	0.800	0.800	4,000	3,200	0.8000	0.539	0.452	0.539	0.539	0.539	5,934	0.5393	-3.61%
2008-12-12	0	0.830	0.750	0.830	0.850	0.850	4,000	3,400	0.8500	0.559	0.506	0.559	0.573	0.573	5,934	0.5730	3.75%
2008-12-11	0	0.800	0.700	0.880	0.750	0.880	94,400	73,512	0.7787	0.539	0.472	0.593	0.506	0.593	140,044	0.5249	0.00%
2008-12-10	0	0.800	0.750	0.800	0.780	0.800	76,000	60,480	0.7958	0.539	0.506	0.539	0.526	0.539	112,747	0.5364	6.67%
2008-12-09	0	0.750	0.750	0.800	0.750	0.800	104,000	80,400	0.7731	0.506	0.506	0.539	0.506	0.539	154,286	0.5211	0.00%
2008-12-08	0	0.750	0.730	0.790	0.720	0.800	52,000	39,200	0.7538	0.506	0.492	0.533	0.485	0.539	77,143	0.5081	5.63%
2008-12-05	0	0.710	0.700	0.800	-	-	0	0	-	0.479	0.472	0.539	-	-	0	-	0.00%
2008-12-04	0	0.710	0.680	0.800	-	-	0	0	-	0.479	0.458	0.539	-	-	0	-	0.00%
2008-12-03	0	0.710	0.710	0.780	-	-	0	0	-	0.479	0.479	0.526	-	-	0	-	1.43%
2008-12-02	0	0.700	0.700	0.840	0.700	0.700	4,000	2,800	0.7000	0.472	0.472	0.566	0.472	0.472	5,934	0.4719	2.94%
2008-12-01	0	0.680	0.680	0.850	0.670	0.710	428,000	296,400	0.6925	0.458	0.458	0.573	0.452	0.479	634,945	0.4668	-4.23%
2008-11-28	0	0.710	0.680	0.870	-	-	0	0	-	0.479	0.458	0.586	-	-	0	-	0.00%
2008-11-27	0	0.710	0.710	0.900	-	-	0	0	-	0.479	0.479	0.607	-	-	0	-	0.00%
2008-11-26	0	0.710	0.700	0.900	-	-	2,400	1,368	0.5700	0.479	0.472	0.607	-	-	3,560	0.3842	0.00%
2008-11-25	0	0.710	0.670	0.910	-	-	0	0	-	0.479	0.452	0.613	-	-	0	-	0.00%
2008-11-24	0	0.710	0.710	0.920	-	-	0	0	-	0.479	0.479	0.620	-	-	0	-	0.00%
2008-11-21	0	0.710	0.700	0.820	0.710	0.710	32,000	22,720	0.7100	0.479	0.472	0.553	0.479	0.479	47,473	0.4786	-5.33%
2008-11-20	0	0.750	0.710	0.750	-	-	0	0	-	0.506	0.479	0.506	-	-	0	-	-13.79%
2008-11-19	0	0.870	0.710	0.870	0.870	0.870	8,000	6,960	0.8700	0.586	0.479	0.586	0.586	0.586	11,868	0.5864	-2.25%
2008-11-18	0	0.890	0.700	0.890	0.890	0.890	4,000	3,560	0.8900	0.600	0.472	0.600	0.600	0.600	5,934	0.5999	12.66%
2008-11-17	0	0.790	0.700	0.790	0.720	0.790	108,000	78,280	0.7248	0.533	0.472	0.533	0.485	0.533	160,220	0.4886	5.33%
2008-11-14	0	0.750	0.710	0.800	0.750	0.800	124,000	93,200	0.7516	0.506	0.479	0.539	0.506	0.539	183,956	0.5066	-3.85%
2008-11-13	0	0.780	0.650	0.780	0.780	0.780	4,000	3,120	0.7800	0.526	0.438	0.526	0.526	0.526	5,934	0.5258	9.86%
2008-11-12	0	0.710	0.650	0.750	0.710	0.750	28,000	20,200	0.7214	0.479	0.438	0.506	0.479	0.506	41,538	0.4863	0.00%
2008-11-11	0	0.710	0.710	0.750	0.710	0.720	52,000	37,360	0.7185	0.479	0.479	0.506	0.479	0.485	77,143	0.4843	-13.41%
2008-11-10	0	0.820	0.750	0.820	0.900	0.900	4,000	3,600	0.9000	0.553	0.506	0.553	0.607	0.607	5,934	0.6067	-3.53%
2008-11-07	0	0.850	0.810	0.890	0.850	0.850	17,428,000	12,202,000	0.7001	0.573	0.546	0.600	0.573	0.573	25,854,737	0.4719	7.59%
2008-11-06	0	0.790	0.750	0.850	0.750	0.890	64,000	50,160	0.7838	0.533	0.506	0.573	0.506	0.600	94,945	0.5283	5.33%
2008-11-05	0	0.750	0.740	0.780	0.750	0.920	712,000	562,800	0.7904	0.506	0.499	0.526	0.506	0.620	1,056,264	0.5328	-14.77%
2008-11-04	0	0.880	0.850	0.900	0.850	0.880	184,000	160,760	0.8737	0.593	0.573	0.607	0.573	0.593	272,967	0.5889	-2.22%
2008-11-03	0	0.900	0.860	0.900	0.850	0.900	92,000	81,400	0.8848	0.607	0.580	0.607	0.573	0.607	136,484	0.5964	0.00%
2008-10-31	0	0.900	0.850	0.900	0.900	1.070	112,000	108,720	0.9707	0.607	0.573	0.607	0.607	0.721	166,154	0.6543	5.88%
2008-10-30	0	0.850	0.800	1.000	-	-	0	0	-	0.573	0.539	0.674	-	-	0	-	0.00%
2008-10-29	0	0.850	0.780	0.850	-	-	0	0	-	0.573	0.526	0.573	-	-	0	-	0.00%
2008-10-28	0	0.850	0.800	0.900	0.800	0.850	200,000	162,040	0.8102	0.573	0.539	0.607	0.539	0.573	296,703	0.5461	6.25%
2008-10-27	0	0.800	0.710	0.840	0.800	0.840	64,000	51,360	0.8025	0.539	0.479	0.566	0.539	0.566	94,945	0.5409	0.00%
2008-10-24	0	0.800	0.800	0.850	0.700	0.950	424,000	371,920	0.8772	0.539	0.539	0.573	0.472	0.640	629,011	0.5913	-17.53%
2008-10-23	0	0.970	0.900	1.100	0.970	0.980	88,000	85,440	0.9709	0.654	0.607	0.741	0.654	0.661	130,550	0.6545	-5.83%
2008-10-22	0	1.030	1.030	1.220	1.020	1.020	20,000	20,400	1.0200	0.694	0.694	0.822	0.688	0.688	29,670	0.6876	-11.21%
2008-10-21	0	1.160	0.990	1.330	-	-	0	0	-	0.782	0.667	0.897	-	-	0	-	0.00%
2008-10-20	0	1.160	1.000	1.360	-	-	0	0	-	0.782	0.674	0.917	-	-	0	-	0.00%
2008-10-17	0	1.160	1.150	1.350	-	-	0	0	-	0.782	0.775	0.910	-	-	0	-	0.00%
2008-10-16	0	1.160	1.000	1.350	1.160	1.170	156,000	181,080	1.1608	0.782	0.674	0.910	0.782	0.789	231,429	0.7824	-7.20%
2008-10-15	0	1.250	1.170	1.330	-	-	0	0	-	0.843	0.789	0.897	-	-	0	-	0.00%
2008-10-14	0	1.250	1.200	1.350	1.250	1.250	20,000	25,000	1.2500	0.843	0.809	0.910	0.843	0.843	29,670	0.8426	-5.30%
2008-10-13	0	1.320	1.220	1.340	1.160	1.320	44,000	56,640	1.2873	0.890	0.822	0.903	0.782	0.890	65,275	0.8677	-2.22%
2008-10-10	0	1.350	0.990	1.350	1.360	1.380	8,000	10,960	1.3700	0.910	0.667	0.910	0.917	0.930	11,868	0.9235	14.41%
2008-10-09	0	1.180	1.180	1.330	1.180	1.180	60,000	70,800	1.1800	0.795	0.795	0.897	0.795	0.795	89,011	0.7954	0.00%
2008-10-08	0	1.180	1.100	1.330	1.160	1.180	48,000	55,840	1.1633	0.795	0.741	0.897	0.782	0.795	71,209	0.7842	-11.28%
2008-10-06	0	1.330	1.200	1.350	1.330	1.330	8,000	10,640	1.3300	0.897	0.809	0.910	0.897	0.897	11,868	0.8965	0.00%
2008-10-03	0	1.330	1.160	1.330	-	-	0	0	-	0.897	0.782	0.897	-	-	0	-	0.00%
2008-10-02	0	1.330	1.160	1.370	-	-	0	0	-	0.897	0.782	0.923	-	-	0	-	0.00%
2008-09-30	0	1.330	1.330	1.350	1.330	1.350	88,000	117,760	1.3382	0.897	0.897	0.910	0.897	0.910	130,550	0.9020	-3.62%
2008-09-29	0	1.380	1.370	1.450	1.380	1.450	268,000	375,080	1.3996	0.930	0.923	0.977	0.930	0.977	397,583	0.9434	-4.83%
2008-09-26	0	1.450	1.410	1.480	1.410	1.450	108,000	152,760	1.4144	0.977	0.950	0.998	0.950	0.977	160,220	0.9534	0.00%
2008-09-25	0	1.450	1.130	1.420	1.300	1.450	32,000	43,320	1.3538	0.977	0.762	0.957	0.876	0.977	47,473	0.9125	11.54%
2008-09-24	0	1.300	1.050	1.380	1.300	1.300	4,000	5,200	1.3000	0.876	0.708	0.930	0.876	0.876	5,934	0.8763	18.18%
2008-09-23	0	1.100	1.110	1.150	1.100	1.150	108,000	119,800	1.1093	0.741	0.748	0.775	0.741	0.775	160,220	0.7477	0.00%
2008-09-22	0	1.100	0.960	1.100	1.100	1.100	16,000	17,600	1.1000	0.741	0.647	0.741	0.741	0.741	23,736	0.7415	0.00%
2008-09-19	0	1.100	1.000	1.200	0.960	1.100	68,000	69,200	1.0176	0.741	0.674	0.809	0.647	0.741	100,879	0.6860	17.02%
2008-09-18	0	1.010	1.010	1.200	1.000	1.100	200,000	203,600	1.0180	0.634	0.634	0.753	0.627	0.690	318,798	0.6386	-15.83%
2008-09-17	0	1.200	1.200	1.260	1.190	1.190	32,000	38,080	1.1900	0.753	0.753	0.790	0.747	0.747	51,008	0.7466	1.69%
2008-09-16	0	1.180	1.180	1.260	1.100	1.280	94,400	113,280	1.2000	0.740	0.740	0.790	0.690	0.803	150,473	0.7528	-5.60%
2008-09-12	0	1.250	1.250	1.440	1.240	1.260	76,000	94,880	1.2484	0.784	0.784	0.903	0.778	0.790	121,143	0.7832	0.00%
2008-09-11	0	1.250	1.250	1.380	1.250	1.250	20,000	25,000	1.2500	0.784	0.784	0.866	0.784	0.784	31,880	0.7842	-9.42%
2008-09-10	0	1.380	1.260	1.440	-	-	0	0	-	0.866	0.790	0.903	-	-	0	-	0.00%
2008-09-09	0	1.380	1.270	1.400	-	-	0	0	-	0.866	0.797	0.878	-	-	0	-	0.00%
2008-09-08	0	1.380	1.360	1.420	1.380	1.400	60,000	83,760	1.3960	0.866	0.853	0.891	0.866	0.878	95,640	0.8758	3.76%
2008-09-05	0	1.330	1.230	1.350	1.330	1.330	24,000	31,920	1.3300	0.834	0.772	0.847	0.834	0.834	38,256	0.8344	6.40%
2008-09-04	0	1.250	1.230	1.320	-	-	0	0	-	0.784	0.772	0.828	-	-	0	-	0.00%
2008-09-03	0	1.250	1.250	1.320	1.250	1.250	4,000	5,000	1.2500	0.784	0.784	0.828	0.784	0.784	6,376	0.7842	0.00%
2008-09-02	0	1.250	1.100	1.320	-	-	0	0	-	0.784	0.690	0.828	-	-	0	-	0.00%
2008-09-01	0	1.250	1.200	1.340	-	-	0	0	-	0.784	0.753	0.841	-	-	0	-	0.00%
2008-08-29	0	1.250	1.200	1.340	-	-	0	0	-	0.784	0.753	0.841	-	-	0	-	0.00%
2008-08-28	0	1.250	1.250	1.360	1.250	1.260	60,000	75,240	1.2540	0.784	0.784	0.853	0.784	0.790	95,640	0.7867	0.00%
2008-08-27	0	1.250	1.250	1.290	1.250	1.250	72,000	90,000	1.2500	0.784	0.784	0.809	0.784	0.784	114,767	0.7842	0.00%
2008-08-26	0	1.250	1.250	1.290	1.230	1.250	212,000	264,520	1.2477	0.784	0.784	0.809	0.772	0.784	337,926	0.7828	0.81%
2008-08-25	0	1.240	1.250	1.300	1.230	1.250	48,000	59,520	1.2400	0.778	0.784	0.816	0.772	0.784	76,512	0.7779	0.00%
2008-08-21	0	1.240	1.200	1.280	1.240	1.260	88,000	110,080	1.2509	0.778	0.753	0.803	0.778	0.790	140,271	0.7848	-1.59%
2008-08-20	0	1.260	1.250	1.360	1.260	1.260	20,000	25,200	1.2600	0.790	0.784	0.853	0.790	0.790	31,880	0.7905	-5.97%
2008-08-19	0	1.340	1.270	1.390	1.340	1.340	20,000	26,800	1.3400	0.841	0.797	0.872	0.841	0.841	31,880	0.8407	3.88%
2008-08-18	0	1.290	1.270	1.460	1.280	1.410	12,000	15,920	1.3267	0.809	0.797	0.916	0.803	0.885	19,128	0.8323	1.57%
2008-08-15	0	1.270	1.270	1.330	1.270	1.300	108,000	138,880	1.2859	0.797	0.797	0.834	0.797	0.816	172,151	0.8067	-3.79%
2008-08-14	0	1.320	1.320	1.430	1.320	1.320	36,000	47,520	1.3200	0.828	0.828	0.897	0.828	0.828	57,384	0.8281	0.00%
2008-08-13	0	1.320	1.340	1.370	1.310	1.400	312,000	424,080	1.3592	0.828	0.841	0.859	0.822	0.878	497,325	0.8527	-5.71%
2008-08-12	0	1.400	1.370	1.410	1.400	1.410	84,000	117,840	1.4029	0.878	0.859	0.885	0.878	0.885	133,895	0.8801	-0.71%
2008-08-11	0	1.410	1.410	1.440	1.390	1.440	60,000	84,480	1.4080	0.885	0.885	0.903	0.872	0.903	95,640	0.8833	0.71%
2008-08-08	0	1.400	1.380	1.430	-	-	0	0	-	0.878	0.866	0.897	-	-	0	-	0.00%
2008-08-07	0	1.400	1.350	1.430	1.400	1.410	228,000	320,840	1.4072	0.878	0.847	0.897	0.878	0.885	363,430	0.8828	-6.67%
2008-08-05	0	1.500	1.410	1.500	1.500	1.500	100,000	150,000	1.5000	0.941	0.885	0.941	0.941	0.941	159,399	0.9410	0.67%
2008-08-04	0	1.490	1.450	1.500	1.460	1.490	276,000	406,080	1.4713	0.935	0.910	0.941	0.916	0.935	439,942	0.9230	6.43%
2008-08-01	0	1.400	1.400	1.450	1.400	1.470	112,000	163,800	1.4625	0.878	0.878	0.910	0.878	0.922	178,527	0.9175	-6.04%
2008-07-31	0	1.490	1.380	1.490	1.400	1.490	428,000	625,120	1.4606	0.935	0.866	0.935	0.878	0.935	682,229	0.9163	1.36%
2008-07-30	0	1.470	1.410	1.490	1.420	1.500	100,000	148,200	1.4820	0.922	0.885	0.935	0.891	0.941	159,399	0.9297	2.80%
2008-07-29	0	1.430	1.430	1.460	1.400	1.490	7,308,000	12,604,240	1.7247	0.897	0.897	0.916	0.878	0.935	11,648,892	1.0820	2.14%
2008-07-28	0	1.400	1.400	1.420	1.400	1.410	156,000	218,680	1.4018	0.878	0.878	0.891	0.878	0.885	248,663	0.8794	-4.76%
2008-07-25	0	1.470	1.360	1.530	1.470	1.470	24,000	35,280	1.4700	0.922	0.853	0.960	0.922	0.922	38,256	0.9222	3.52%
2008-07-24	0	1.420	1.390	1.490	1.420	1.420	20,000	28,400	1.4200	0.891	0.872	0.935	0.891	0.891	31,880	0.8908	0.00%
2008-07-23	0	1.420	1.410	1.530	1.420	1.530	96,000	141,800	1.4771	0.891	0.885	0.960	0.891	0.960	153,023	0.9267	-4.05%
2008-07-22	0	1.480	1.420	1.560	-	-	0	0	-	0.928	0.891	0.979	-	-	0	-	0.00%
2008-07-21	0	1.480	1.470	1.520	1.460	1.480	24,000	35,120	1.4633	0.928	0.922	0.954	0.916	0.928	38,256	0.9180	0.68%
2008-07-18	0	1.470	1.420	1.470	-	-	0	0	-	0.922	0.891	0.922	-	-	0	-	0.00%
2008-07-17	0	1.470	1.470	1.560	1.460	1.460	12,000	17,520	1.4600	0.922	0.922	0.979	0.916	0.916	19,128	0.9159	-3.29%
2008-07-16	0	1.520	1.520	1.590	1.520	1.590	40,000	63,160	1.5790	0.954	0.954	0.997	0.954	0.997	63,760	0.9906	0.00%
2008-07-15	0	1.520	1.400	1.520	1.520	1.600	464,000	708,800	1.5276	0.954	0.878	0.954	0.954	1.004	739,612	0.9583	-1.94%
2008-07-14	0	1.550	1.540	1.550	1.550	1.560	28,000	43,480	1.5529	0.972	0.966	0.972	0.972	0.979	44,632	0.9742	3.33%
2008-07-11	0	1.500	1.470	1.500	1.470	1.500	148,000	221,080	1.4938	0.941	0.922	0.941	0.922	0.941	235,911	0.9371	0.67%
2008-07-10	0	1.490	1.490	1.500	1.460	1.490	52,000	76,880	1.4785	0.935	0.935	0.941	0.916	0.935	82,888	0.9275	-5.70%
2008-07-09	0	1.580	1.580	1.670	1.580	1.580	12,000	18,960	1.5800	0.991	0.991	1.048	0.991	0.991	19,128	0.9912	1.94%
2008-07-08	0	1.550	1.410	1.740	-	-	0	0	-	0.972	0.885	1.092	-	-	0	-	0.00%
2008-07-07	0	1.550	1.410	1.570	-	-	0	0	-	0.972	0.885	0.985	-	-	0	-	0.00%
2008-07-04	0	1.550	1.400	1.550	-	-	1,736	2,430	1.3998	0.972	0.878	0.972	-	-	2,767	0.8782	0.00%
2008-07-03	0	1.550	1.380	1.600	1.400	1.550	40,000	57,200	1.4300	0.972	0.866	1.004	0.878	0.972	63,760	0.8971	10.71%
2008-07-02	0	1.400	1.350	1.600	1.400	1.460	164,000	230,800	1.4073	0.878	0.847	1.004	0.878	0.916	261,415	0.8829	-3.45%
2008-06-30	0	1.450	1.400	1.480	1.400	1.450	48,000	67,600	1.4083	0.910	0.878	0.928	0.878	0.910	76,512	0.8835	3.57%
2008-06-27	0	1.400	1.400	1.450	1.400	1.420	32,000	45,200	1.4125	0.878	0.878	0.910	0.878	0.891	51,008	0.8861	2.94%
2008-06-26	0	1.360	1.320	1.470	-	-	0	0	-	0.853	0.828	0.922	-	-	0	-	0.00%
2008-06-25	0	1.360	1.380	1.460	1.350	1.420	352,000	486,480	1.3820	0.853	0.866	0.916	0.847	0.891	561,085	0.8670	-4.23%
2008-06-24	0	1.420	1.410	1.500	1.400	1.540	168,000	251,920	1.4995	0.891	0.885	0.941	0.878	0.966	267,791	0.9407	-10.69%
2008-06-23	0	1.590	1.510	1.590	1.550	1.600	64,000	101,800	1.5906	0.997	0.947	0.997	0.972	1.004	102,015	0.9979	2.58%
2008-06-20	0	1.550	1.530	1.550	1.530	1.550	112,000	171,600	1.5321	0.972	0.960	0.972	0.960	0.972	178,527	0.9612	1.31%
2008-06-19	0	1.530	1.520	1.540	1.500	1.540	244,000	374,720	1.5357	0.960	0.954	0.966	0.941	0.966	388,934	0.9635	-0.65%
2008-06-18	0	1.540	1.540	1.660	1.510	1.540	320,000	492,200	1.5381	0.966	0.966	1.041	0.947	0.966	510,077	0.9650	0.00%
2008-06-17	0	1.540	1.540	1.680	1.540	1.550	284,000	439,400	1.5472	0.966	0.966	1.054	0.966	0.972	452,694	0.9706	-0.65%
2008-06-16	0	1.550	1.530	1.640	1.550	1.630	228,000	356,240	1.5625	0.972	0.960	1.029	0.972	1.023	363,430	0.9802	-3.13%
2008-06-13	0	1.600	1.520	1.770	1.600	1.610	92,000	147,520	1.6035	1.004	0.954	1.110	1.004	1.010	146,647	1.0060	-0.62%
2008-06-12	0	1.610	1.600	1.800	1.600	1.600	64,000	102,400	1.6000	1.010	1.004	1.129	1.004	1.004	102,015	1.0038	-2.42%
2008-06-11	0	1.650	1.590	1.650	1.650	1.650	52,000	85,800	1.6500	1.035	0.997	1.035	1.035	1.035	82,888	1.0351	0.00%
2008-06-10	0	1.650	1.600	1.650	1.650	1.660	828,000	1,366,280	1.6501	1.035	1.004	1.035	1.035	1.041	1,319,825	1.0352	-2.37%
2008-06-06	0	1.690	1.700	1.840	1.650	1.690	36,000	59,920	1.6644	1.060	1.067	1.154	1.035	1.060	57,384	1.0442	-0.59%
2008-06-05	0	1.700	1.660	1.700	1.700	1.780	192,000	330,760	1.7227	1.067	1.041	1.067	1.067	1.117	306,046	1.0808	-4.49%
2008-06-04	0	1.780	1.750	1.780	1.760	1.800	36,000	63,760	1.7711	1.117	1.098	1.117	1.104	1.129	57,384	1.1111	0.56%
2008-06-03	0	1.770	1.770	1.830	1.750	1.830	280,000	493,200	1.7614	1.110	1.110	1.148	1.098	1.148	446,318	1.1050	-3.28%
2008-06-02	0	1.830	1.830	1.850	-	-	0	0	-	1.148	1.148	1.161	-	-	0	-	0.00%
2008-05-30	0	1.830	1.810	1.890	1.830	1.850	800,000	1,467,280	1.8341	1.148	1.136	1.186	1.148	1.161	1,275,193	1.1506	-0.54%
2008-05-29	0	1.840	1.840	1.950	-	-	0	0	-	1.154	1.154	1.223	-	-	0	-	1.10%
2008-05-28	0	1.820	1.820	1.890	1.800	1.800	20,000	36,000	1.8000	1.142	1.142	1.186	1.129	1.129	31,880	1.1292	1.11%
2008-05-27	0	1.800	1.800	1.900	1.800	1.830	160,000	292,000	1.8250	1.129	1.129	1.192	1.129	1.148	255,039	1.1449	0.00%
2008-05-26	0	1.800	1.770	1.800	1.800	1.900	36,000	66,800	1.8556	1.129	1.110	1.129	1.129	1.192	57,384	1.1641	-1.64%
2008-05-23	0	1.830	1.830	1.950	1.830	1.830	4,000	7,320	1.8300	1.148	1.148	1.223	1.148	1.148	6,376	1.1481	1.67%
2008-05-22	0	1.800	1.800	1.960	1.750	1.750	4,000	7,000	1.7500	1.129	1.129	1.230	1.098	1.098	6,376	1.0979	-5.26%
2008-05-21	0	1.900	1.880	1.950	1.900	1.950	124,000	235,800	1.9016	1.192	1.179	1.223	1.192	1.223	197,655	1.1930	-1.04%
2008-05-20	0	1.920	1.910	1.920	1.920	2.000	96,000	186,280	1.9404	1.205	1.198	1.205	1.205	1.255	153,023	1.2173	0.00%
2008-05-19	0	1.920	1.910	1.920	1.920	2.000	480,000	951,040	1.9813	1.205	1.198	1.205	1.205	1.255	765,116	1.2430	-3.03%
2008-05-16	0	1.980	1.950	2.000	1.950	2.100	132,000	266,280	2.0173	1.242	1.223	1.255	1.223	1.317	210,407	1.2655	-1.00%
2008-05-15	0	2.000	1.960	2.000	2.000	2.000	32,000	64,000	2.0000	1.255	1.230	1.255	1.255	1.255	51,008	1.2547	0.00%
2008-05-14	0	2.000	1.990	2.000	2.000	2.000	116,000	232,000	2.0000	1.255	1.248	1.255	1.255	1.255	184,903	1.2547	1.01%
2008-05-13	0	1.980	1.960	2.050	1.980	1.980	24,000	48,360	2.0150	1.242	1.230	1.286	1.242	1.242	38,256	1.2641	0.00%
2008-05-09	0	1.980	1.960	2.000	1.980	1.980	8,000	15,840	1.9800	1.242	1.230	1.255	1.242	1.242	12,752	1.2422	-3.41%
2008-05-08	0	2.050	1.950	2.050	2.050	2.060	28,000	57,520	2.0543	1.286	1.223	1.286	1.286	1.292	44,632	1.2888	2.50%
2008-05-07	0	2.000	2.000	2.040	1.950	2.130	252,000	500,720	1.9870	1.255	1.255	1.280	1.223	1.336	401,686	1.2465	-1.48%
2008-05-06	0	2.030	2.010	2.030	2.030	2.100	58,353	119,461	2.0472	1.274	1.261	1.274	1.274	1.317	93,014	1.2843	1.00%
2008-05-05	0	2.010	1.980	2.020	2.010	2.020	84,000	168,960	2.0114	1.261	1.242	1.267	1.261	1.267	133,895	1.2619	2.03%
2008-05-02	0	1.970	1.970	2.040	1.970	2.100	20,000	39,920	1.9960	1.236	1.236	1.280	1.236	1.317	31,880	1.2522	-6.19%
2008-04-30	0	2.100	1.970	2.100	2.100	2.100	4,800	9,960	2.0750	1.317	1.236	1.317	1.317	1.317	7,651	1.3018	2.44%
2008-04-29	0	2.050	1.960	2.050	-	-	0	0	-	1.286	1.230	1.286	-	-	0	-	-1.44%
2008-04-28	0	2.080	1.940	2.080	2.000	2.080	12,000	24,640	2.0533	1.305	1.217	1.305	1.255	1.305	19,128	1.2882	-0.95%
2008-04-25	0	2.100	1.960	2.180	2.100	2.100	52,000	109,200	2.1000	1.317	1.230	1.368	1.317	1.317	82,888	1.3174	5.00%
2008-04-24	0	2.000	1.940	2.090	1.930	2.000	644,000	1,269,560	1.9714	1.255	1.217	1.311	1.211	1.255	1,026,531	1.2367	3.63%
2008-04-23	0	1.930	1.900	2.090	-	-	0	0	-	1.211	1.192	1.311	-	-	0	-	0.00%
2008-04-22	0	1.930	1.900	1.950	-	-	0	0	-	1.211	1.192	1.223	-	-	0	-	0.00%
2008-04-21	0	1.930	1.920	1.930	-	-	0	0	-	1.211	1.205	1.211	-	-	0	-	0.00%
2008-04-18	0	1.930	1.930	1.950	1.930	1.950	212,000	413,080	1.9485	1.211	1.211	1.223	1.211	1.223	337,926	1.2224	-1.53%
2008-04-17	0	1.960	1.960	2.050	-	-	0	0	-	1.230	1.230	1.286	-	-	0	-	0.51%
2008-04-16	0	1.950	1.880	1.950	1.960	1.960	4,000	7,840	1.9600	1.223	1.179	1.223	1.230	1.230	6,376	1.2296	0.00%
2008-04-15	0	1.950	1.920	2.000	1.900	2.000	394,000	755,480	1.9175	1.223	1.205	1.255	1.192	1.255	628,033	1.2029	2.63%
2008-04-14	0	1.900	1.900	1.980	1.900	1.930	272,000	520,920	1.9151	1.192	1.192	1.242	1.192	1.211	433,566	1.2015	-2.06%
2008-04-11	0	1.940	1.930	1.970	1.940	1.990	72,000	141,120	1.9600	1.217	1.211	1.236	1.217	1.248	114,767	1.2296	-2.02%
2008-04-10	0	1.980	1.940	2.080	1.970	2.010	96,000	191,000	1.9896	1.242	1.217	1.305	1.236	1.261	153,023	1.2482	0.51%
2008-04-09	0	1.970	1.940	1.990	1.970	2.060	388,000	776,760	2.0020	1.236	1.217	1.248	1.236	1.292	618,469	1.2559	-6.19%
2008-04-08	0	2.100	2.000	2.100	2.000	2.150	68,000	141,200	2.0765	1.317	1.255	1.317	1.255	1.349	108,391	1.3027	5.00%
2008-04-07	0	2.000	1.980	2.010	1.960	2.050	248,000	497,640	2.0066	1.255	1.242	1.261	1.230	1.286	395,310	1.2589	2.04%
2008-04-03	0	1.960	1.960	2.000	1.960	2.050	762,458	1,523,781	1.9985	1.230	1.230	1.255	1.230	1.286	1,215,352	1.2538	-4.39%
2008-04-02	0	2.050	1.970	2.040	1.940	2.100	2,620,000	5,307,520	2.0258	1.286	1.236	1.280	1.217	1.317	4,176,259	1.2709	4.06%
2008-04-01	0	1.970	1.920	2.010	1.970	2.010	152,000	303,360	1.9958	1.236	1.205	1.261	1.236	1.261	242,287	1.2521	-1.50%
2008-03-31	0	2.000	2.000	2.030	-	-	0	0	-	1.255	1.255	1.274	-	-	0	-	1.52%
2008-03-28	0	1.970	1.950	2.050	1.970	2.050	252,000	507,880	2.0154	1.236	1.223	1.286	1.236	1.286	401,686	1.2644	1.03%
2008-03-27	0	1.950	1.930	2.090	1.950	2.080	116,000	234,600	2.0224	1.223	1.211	1.311	1.223	1.305	184,903	1.2688	-4.88%
2008-03-26	0	2.050	1.900	2.050	2.050	2.050	16,000	32,800	2.0500	1.286	1.192	1.286	1.286	1.286	25,504	1.2861	3.54%
2008-03-25	0	1.980	1.980	2.050	1.820	2.000	112,000	222,320	1.9850	1.242	1.242	1.286	1.142	1.255	178,527	1.2453	1.54%
2008-03-20	0	1.950	1.950	2.000	1.930	2.000	88,000	172,280	1.9577	1.223	1.223	1.255	1.211	1.255	140,271	1.2282	1.04%
2008-03-19	0	1.930	1.930	2.000	1.850	1.930	60,000	112,280	1.8713	1.211	1.211	1.255	1.161	1.211	95,640	1.1740	-3.50%
2008-03-18	0	2.000	1.850	2.000	1.900	2.200	436,000	867,320	1.9893	1.255	1.161	1.255	1.192	1.380	694,980	1.2480	0.00%
2008-03-17	0	2.000	2.000	2.150	2.000	2.250	200,000	410,800	2.0540	1.255	1.255	1.349	1.255	1.412	318,798	1.2886	-11.11%
2008-03-14	0	2.250	2.180	2.290	2.250	2.300	208,000	476,000	2.2885	1.412	1.368	1.437	1.412	1.443	331,550	1.4357	-1.75%
2008-03-13	0	2.290	2.100	2.290	2.260	2.380	496,000	1,141,120	2.3006	1.437	1.317	1.437	1.418	1.493	790,620	1.4433	-0.43%
2008-03-12	0	2.300	2.230	2.300	2.200	2.500	5,332,000	12,793,520	2.3994	1.443	1.399	1.443	1.380	1.568	8,499,164	1.5053	6.98%
2008-03-11	0	2.150	2.050	2.150	2.050	2.150	72,000	154,000	2.1389	1.349	1.286	1.349	1.286	1.349	114,767	1.3418	-4.44%
2008-03-10	0	2.250	2.050	2.450	-	-	0	0	-	1.412	1.286	1.537	-	-	0	-	0.00%
2008-03-07	0	2.250	2.250	2.400	2.250	2.300	12,000	27,400	2.2833	1.412	1.412	1.506	1.412	1.443	19,128	1.4325	-6.25%
2008-03-06	0	2.400	2.370	2.400	2.500	2.510	49,600	123,960	2.4992	1.506	1.487	1.506	1.568	1.575	79,062	1.5679	-4.00%
2008-03-05	0	2.500	2.460	2.650	2.500	2.500	4,000	10,000	2.5000	1.568	1.543	1.662	1.568	1.568	6,376	1.5684	-4.21%
2008-03-04	0	2.610	2.520	2.690	-	-	0	0	-	1.637	1.581	1.688	-	-	0	-	0.00%
2008-03-03	0	2.610	-	2.810	2.610	2.630	16,000	41,960	2.6225	1.637	-	1.763	1.637	1.650	25,504	1.6452	-6.79%
2008-02-29	0	2.800	2.660	2.990	-	-	0	0	-	1.757	1.669	1.876	-	-	0	-	0.00%
2008-02-28	0	2.800	2.650	3.000	-	-	0	0	-	1.757	1.662	1.882	-	-	0	-	0.00%
2008-02-27	0	2.800	2.640	3.000	2.800	3.000	44,000	126,400	2.8727	1.757	1.656	1.882	1.757	1.882	70,136	1.8022	-6.67%
2008-02-26	0	3.000	2.810	3.090	-	-	0	0	-	1.882	1.763	1.939	-	-	0	-	0.00%
2008-02-25	0	3.000	2.800	3.090	-	-	0	0	-	1.882	1.757	1.939	-	-	0	-	0.00%
2008-02-22	0	3.000	2.800	3.000	-	-	2,800	8,400	3.0000	1.882	1.757	1.882	-	-	4,463	1.8821	-0.66%
2008-02-21	0	3.020	-	3.040	-	-	0	0	-	1.895	-	1.907	-	-	0	-	0.00%
2008-02-20	0	3.020	2.910	3.020	3.000	3.140	16,000	48,720	3.0450	1.895	1.826	1.895	1.882	1.970	25,504	1.9103	2.72%
2008-02-19	0	2.940	2.850	2.940	3.020	3.170	36,000	110,760	3.0767	1.844	1.788	1.844	1.895	1.989	57,384	1.9302	-1.34%
2008-02-18	0	2.980	2.750	2.980	2.950	3.040	86,000	245,880	2.8591	1.870	1.725	1.870	1.851	1.907	137,083	1.7937	4.56%
2008-02-15	0	2.850	2.700	2.970	-	-	60,000	162,000	2.7000	1.788	1.694	1.863	-	-	95,640	1.6939	0.00%
2008-02-14	0	2.850	2.830	2.850	2.840	2.910	72,000	205,480	2.8539	1.788	1.775	1.788	1.782	1.826	114,767	1.7904	-2.06%
2008-02-13	0	2.910	2.850	2.980	-	-	0	0	-	1.826	1.788	1.870	-	-	0	-	0.00%
2008-02-12	0	2.910	2.850	2.980	-	-	0	0	-	1.826	1.788	1.870	-	-	0	-	0.00%
2008-02-11	0	2.910	2.850	3.000	2.910	3.000	32,000	94,320	2.9475	1.826	1.788	1.882	1.826	1.882	51,008	1.8491	0.00%
2008-02-06	0	2.910	2.750	3.000	-	-	0	0	-	1.826	1.725	1.882	-	-	0	-	0.00%
2008-02-05	0	2.910	2.750	3.000	2.900	2.910	16,000	46,440	2.9025	1.826	1.725	1.882	1.819	1.826	25,504	1.8209	-3.00%
2008-02-04	0	3.000	3.000	3.050	2.890	3.000	49,600	143,848	2.9002	1.882	1.882	1.913	1.813	1.882	79,062	1.8194	3.81%
2008-02-01	0	2.890	2.800	3.030	-	-	2,400	6,576	2.7400	1.813	1.757	1.901	-	-	3,826	1.7190	0.00%
2008-01-31	0	2.890	2.800	2.980	2.650	3.000	532,000	1,538,880	2.8926	1.813	1.757	1.870	1.662	1.882	848,004	1.8147	5.09%
2008-01-30	0	2.750	2.750	2.900	2.750	2.950	164,000	468,640	2.8576	1.725	1.725	1.819	1.725	1.851	261,415	1.7927	-6.78%
2008-01-29	0	2.950	2.910	2.950	2.950	3.200	148,000	448,800	3.0324	1.851	1.826	1.851	1.851	2.008	235,911	1.9024	-4.84%
2008-01-28	0	3.100	2.910	3.100	3.100	3.400	3,820,000	10,907,080	2.8553	1.945	1.826	1.945	1.945	2.133	6,089,049	1.7913	-6.06%
2008-01-25	0	3.300	3.220	3.490	-	-	0	0	-	2.070	2.020	2.189	-	-	0	-	0.00%
2008-01-24	0	3.300	3.150	3.300	3.200	3.330	60,000	195,720	3.2620	2.070	1.976	2.070	2.008	2.089	95,640	2.0464	-0.90%
2008-01-23	0	3.330	3.250	3.360	3.330	3.330	12,000	39,960	3.3300	2.089	2.039	2.108	2.089	2.089	19,128	2.0891	-5.67%
2008-01-22	0	3.530	3.050	3.530	3.350	3.650	12,000	41,400	3.4500	2.215	1.913	2.215	2.102	2.290	19,128	2.1644	-3.29%
2008-01-21	0	3.650	3.390	3.650	-	-	0	0	-	2.290	2.127	2.290	-	-	0	-	0.00%
2008-01-18	0	3.650	3.390	3.650	-	-	0	0	-	2.290	2.127	2.290	-	-	0	-	0.00%
2008-01-17	0	3.650	3.460	3.650	-	-	0	0	-	2.290	2.171	2.290	-	-	0	-	-1.08%
2008-01-16	0	3.690	3.300	3.690	3.300	3.760	160,000	567,680	3.5480	2.315	2.070	2.315	2.070	2.359	255,039	2.2259	-2.38%
2008-01-15	0	3.780	3.460	3.780	-	-	0	0	-	2.371	2.171	2.371	-	-	0	-	-1.31%
2008-01-14	0	3.830	3.530	3.960	-	-	0	0	-	2.403	2.215	2.484	-	-	0	-	0.00%
2008-01-11	0	3.830	3.650	3.830	-	-	0	0	-	2.403	2.290	2.403	-	-	0	-	0.00%
2008-01-10	0	3.830	3.650	3.880	3.610	3.830	56,000	204,720	3.6557	2.403	2.290	2.434	2.265	2.403	89,264	2.2934	3.51%
2008-01-09	0	3.700	3.620	3.740	3.610	3.700	28,000	101,560	3.6271	2.321	2.271	2.346	2.265	2.321	44,632	2.2755	-1.07%
2008-01-08	0	3.740	3.600	3.790	3.600	3.800	14,400	52,888	3.6728	2.346	2.258	2.378	2.258	2.384	22,953	2.3041	1.08%
2008-01-07	0	3.700	3.520	3.730	-	-	0	0	-	2.321	2.208	2.340	-	-	0	-	0.00%
2008-01-04	0	3.700	3.700	3.780	3.600	3.700	28,000	101,600	3.6286	2.321	2.321	2.371	2.258	2.321	44,632	2.2764	-2.63%
2008-01-03	0	3.800	3.620	3.900	-	-	0	0	-	2.384	2.271	2.447	-	-	0	-	0.00%
2008-01-02	0	3.800	3.620	3.940	-	-	0	0	-	2.384	2.271	2.472	-	-	0	-	0.00%
2007-12-31	0	3.800	3.610	3.860	3.550	3.900	52,000	196,480	3.7785	2.384	2.265	2.422	2.227	2.447	82,888	2.3704	3.54%
2007-12-28	0	3.670	3.610	3.700	3.670	3.670	4,000	14,680	3.6700	2.302	2.265	2.321	2.302	2.302	6,376	2.3024	0.00%
2007-12-27	0	3.670	3.610	3.700	-	-	0	0	-	2.302	2.265	2.321	-	-	0	-	0.00%
2007-12-24	0	3.700	3.600	3.750	-	-	0	0	-	2.302	2.240	2.334	-	-	0	-	0.00%
2007-12-21	0	3.700	3.560	3.700	3.520	3.700	92,800	339,040	3.6534	2.302	2.215	2.302	2.190	2.302	149,132	2.2734	1.37%
2007-12-20	0	3.650	3.570	3.700	-	-	0	0	-	2.271	2.222	2.302	-	-	0	-	0.00%
2007-12-19	0	3.650	3.580	3.650	-	-	0	0	-	2.271	2.228	2.271	-	-	0	-	-1.35%
2007-12-18	0	3.700	3.700	3.780	3.520	3.700	11,200	40,240	3.5929	2.302	2.302	2.352	2.190	2.302	17,999	2.2357	-0.80%
2007-12-17	0	3.730	3.650	3.730	3.450	3.730	492,000	1,784,560	3.6272	2.321	2.271	2.321	2.147	2.321	790,655	2.2571	4.19%
2007-12-14	0	3.580	3.410	3.580	3.410	3.580	44,000	153,040	3.4782	2.228	2.122	2.228	2.122	2.228	70,709	2.1644	-0.56%
2007-12-13	0	3.600	3.460	3.600	3.500	3.650	80,000	285,200	3.5650	2.240	2.153	2.240	2.178	2.271	128,562	2.2184	-8.86%
2007-12-12	0	3.950	3.660	4.000	-	-	0	0	-	2.458	2.278	2.489	-	-	0	-	0.00%
2007-12-11	0	3.950	3.680	3.940	-	-	0	0	-	2.458	2.290	2.452	-	-	0	-	-0.75%
2007-12-10	0	3.980	3.700	3.980	4.000	4.000	40,000	160,000	4.0000	2.477	2.302	2.477	2.489	2.489	64,281	2.4891	-0.50%
2007-12-07	0	4.000	3.700	4.000	-	-	0	0	-	2.489	2.302	2.489	-	-	0	-	0.00%
2007-12-06	0	4.000	3.620	4.000	3.660	4.010	12,800	49,000	3.8281	2.489	2.253	2.489	2.278	2.495	20,570	2.3821	1.01%
2007-12-05	0	3.960	3.660	4.000	-	-	0	0	-	2.464	2.278	2.489	-	-	0	-	0.00%
2007-12-04	0	3.960	3.680	3.960	-	-	0	0	-	2.464	2.290	2.464	-	-	0	-	-1.00%
2007-12-03	0	4.000	3.700	4.000	4.000	4.100	20,000	80,600	4.0300	2.489	2.302	2.489	2.489	2.551	32,140	2.5077	-0.50%
2007-11-30	0	4.020	3.700	4.050	3.630	4.050	124,000	471,560	3.8029	2.502	2.302	2.520	2.259	2.520	199,271	2.3664	11.36%
2007-11-29	0	3.610	3.450	3.620	3.500	3.620	24,000	85,920	3.5800	2.246	2.147	2.253	2.178	2.253	38,569	2.2277	3.14%
2007-11-28	0	3.500	3.450	3.500	3.410	3.580	32,000	110,560	3.4550	2.178	2.147	2.178	2.122	2.228	51,425	2.1499	-0.28%
2007-11-27	0	3.510	3.410	3.510	-	-	0	0	-	2.184	2.122	2.184	-	-	0	-	-1.96%
2007-11-26	0	3.580	3.450	3.580	-	-	0	0	-	2.228	2.147	2.228	-	-	0	-	0.00%
2007-11-23	0	3.580	3.410	3.580	3.500	3.590	36,000	127,400	3.5389	2.228	2.122	2.228	2.178	2.234	57,853	2.2021	6.87%
2007-11-22	0	3.350	3.350	3.570	3.350	3.570	108,000	370,120	3.4270	2.085	2.085	2.222	2.085	2.222	173,558	2.1325	-8.97%
2007-11-21	0	3.680	3.430	3.800	3.500	3.800	52,000	186,680	3.5900	2.290	2.134	2.365	2.178	2.365	83,565	2.2339	-0.54%
2007-11-20	0	3.700	3.510	3.700	3.360	3.700	80,000	280,400	3.5050	2.302	2.184	2.302	2.091	2.302	128,562	2.1811	0.00%
2007-11-19	0	3.700	3.480	3.850	-	-	0	0	-	2.302	2.165	2.396	-	-	0	-	0.00%
2007-11-16	0	3.700	3.550	3.700	-	-	0	0	-	2.302	2.209	2.302	-	-	0	-	-1.07%
2007-11-15	0	3.740	3.540	3.880	-	-	0	0	-	2.327	2.203	2.414	-	-	0	-	0.00%
2007-11-14	0	3.740	3.510	3.750	3.730	3.740	20,000	74,720	3.7360	2.327	2.184	2.334	2.321	2.327	32,140	2.3248	3.89%
2007-11-13	0	3.600	3.500	3.610	3.480	3.610	16,000	56,800	3.5500	2.240	2.178	2.246	2.165	2.246	25,712	2.2091	-1.91%
2007-11-12	0	3.670	3.440	3.670	3.480	3.670	20,000	70,520	3.5260	2.284	2.141	2.284	2.165	2.284	32,140	2.1941	-2.13%
2007-11-09	0	3.750	3.650	3.790	-	-	0	0	-	2.334	2.271	2.358	-	-	0	-	0.00%
2007-11-08	0	3.750	3.550	3.950	3.380	3.750	416,000	1,515,160	3.6422	2.334	2.209	2.458	2.103	2.334	668,521	2.2664	7.14%
2007-11-07	0	3.500	3.500	3.590	3.060	3.700	331,200	1,105,896	3.3391	2.178	2.178	2.234	1.904	2.302	532,246	2.0778	-2.78%
2007-11-06	0	3.600	3.460	3.600	-	-	0	0	-	2.240	2.153	2.240	-	-	0	-	0.00%
2007-11-05	0	3.600	3.500	3.650	3.450	3.630	112,000	400,120	3.5725	2.240	2.178	2.271	2.147	2.259	179,986	2.2231	-1.37%
2007-11-02	0	3.650	3.600	3.750	3.650	3.650	4,000	14,600	3.6500	2.271	2.240	2.334	2.271	2.271	6,428	2.2713	-2.67%
2007-11-01	0	3.750	3.620	3.770	3.620	3.750	212,000	794,080	3.7457	2.334	2.253	2.346	2.253	2.334	340,689	2.3308	0.00%
2007-10-31	0	3.750	3.570	3.750	3.700	3.750	216,000	809,040	3.7456	2.334	2.222	2.334	2.302	2.334	347,117	2.3307	1.35%
2007-10-30	0	3.700	3.560	3.700	3.500	3.700	88,000	322,600	3.6659	2.302	2.215	2.302	2.178	2.302	141,418	2.2812	2.78%
2007-10-29	0	3.600	3.600	3.650	3.430	3.600	148,000	518,920	3.5062	2.240	2.240	2.271	2.134	2.240	237,839	2.1818	-3.74%
2007-10-26	0	3.740	3.540	3.770	-	-	0	0	-	2.327	2.203	2.346	-	-	0	-	0.00%
2007-10-25	0	3.740	3.600	3.740	-	-	0	0	-	2.327	2.240	2.327	-	-	0	-	0.00%
2007-10-24	0	3.740	3.600	3.800	3.640	3.750	708,000	2,623,280	3.7052	2.327	2.240	2.365	2.265	2.334	1,137,771	2.3056	0.54%
2007-10-23	0	3.720	3.660	3.780	2.500	3.720	1,632,000	5,529,080	3.3879	2.315	2.278	2.352	1.556	2.315	2,622,659	2.1082	0.54%
2007-10-22	0	3.700	3.720	-	3.500	3.700	32,000	116,520	3.6413	2.302	2.315	-	2.178	2.302	51,425	2.2658	0.00%
2007-10-18	0	3.700	3.560	3.700	3.690	3.700	12,000	44,360	3.6967	2.302	2.215	2.302	2.296	2.302	19,284	2.3003	1.37%
2007-10-17	0	3.650	3.600	3.680	3.580	3.720	164,000	595,880	3.6334	2.271	2.240	2.290	2.228	2.315	263,552	2.2610	-3.95%
2007-10-16	0	3.800	3.720	3.730	3.730	3.800	28,000	104,760	3.7414	2.365	2.315	2.321	2.321	2.365	44,997	2.3282	-1.81%
2007-10-15	0	3.870	3.870	3.890	3.860	3.900	20,000	77,440	3.8720	2.408	2.408	2.421	2.402	2.427	32,140	2.4094	-3.25%
2007-10-12	0	4.000	3.900	4.000	3.900	4.000	284,000	1,135,560	3.9985	2.489	2.427	2.489	2.427	2.489	456,394	2.4881	-2.44%
2007-10-11	0	4.100	4.000	4.100	3.980	4.100	552,000	2,228,000	4.0362	2.551	2.489	2.551	2.477	2.551	887,076	2.5116	-0.97%
2007-10-10	0	4.140	4.000	4.100	4.000	4.200	412,000	1,658,040	4.0244	2.576	2.489	2.551	2.489	2.614	662,093	2.5042	3.50%
2007-10-09	0	4.000	3.960	4.000	3.890	4.380	372,000	1,534,960	4.1262	2.489	2.464	2.489	2.421	2.726	597,812	2.5676	5.26%
2007-10-08	0	3.800	3.740	3.800	3.800	4.010	3,380,000	13,084,800	3.8712	2.365	2.327	2.365	2.365	2.495	5,431,733	2.4090	0.00%
2007-10-05	0	3.800	3.760	3.800	3.800	3.800	24,000	91,200	3.8000	2.365	2.340	2.365	2.365	2.365	38,569	2.3646	0.00%
2007-10-04	0	3.800	3.620	3.800	3.800	3.920	104,000	399,280	3.8392	2.365	2.253	2.365	2.365	2.439	167,130	2.3890	-1.81%
2007-10-03	0	3.870	3.810	3.870	3.820	4.070	108,000	421,320	3.9011	2.408	2.371	2.408	2.377	2.533	173,558	2.4275	-3.25%
2007-10-02	0	4.000	3.850	4.000	3.910	4.100	48,000	190,880	3.9767	2.489	2.396	2.489	2.433	2.551	77,137	2.4746	-2.44%
2007-09-28	0	4.100	3.950	4.100	-	-	0	0	-	2.551	2.458	2.551	-	-	0	-	-0.73%
2007-09-27	0	4.130	3.940	4.100	3.900	4.130	152,000	605,800	3.9855	2.570	2.452	2.551	2.427	2.570	244,267	2.4801	0.73%
2007-09-25	0	4.100	3.900	4.120	3.900	4.120	60,000	245,320	4.0887	2.551	2.427	2.564	2.427	2.564	96,421	2.5443	-0.97%
2007-09-24	0	4.140	4.100	4.140	4.140	4.250	32,000	133,240	4.1638	2.576	2.551	2.576	2.576	2.645	51,425	2.5910	-2.82%
2007-09-21	0	4.260	4.100	4.260	4.080	4.300	56,000	234,200	4.1821	2.651	2.551	2.651	2.539	2.676	89,993	2.6024	0.47%
2007-09-20	0	4.240	4.130	4.240	-	-	0	0	-	2.638	2.570	2.638	-	-	0	-	-0.70%
2007-09-19	0	4.270	4.160	4.270	4.150	4.290	74,000	313,260	4.2332	2.657	2.589	2.657	2.582	2.670	118,920	2.6342	-0.47%
2007-09-18	0	4.290	4.090	4.290	4.050	4.290	75,200	314,720	4.1851	2.670	2.545	2.670	2.520	2.670	120,848	2.6043	0.70%
2007-09-17	0	4.260	4.060	4.260	4.200	4.300	44,000	186,320	4.2345	2.651	2.526	2.651	2.614	2.676	70,709	2.6350	0.24%
2007-09-14	0	4.250	4.070	4.300	4.150	4.280	39,200	164,840	4.2051	2.645	2.533	2.676	2.582	2.663	62,995	2.6167	-3.19%
2007-09-13	0	4.390	4.200	4.390	4.230	4.400	75,200	324,384	4.3136	2.732	2.614	2.732	2.632	2.738	120,848	2.6842	2.57%
2007-09-12	0	4.280	4.270	4.280	4.100	4.280	580,000	2,334,720	4.0254	2.663	2.657	2.663	2.551	2.663	932,073	2.5049	-0.47%
2007-09-11	0	4.300	4.080	4.500	4.000	4.300	44,000	182,880	4.1564	2.676	2.539	2.800	2.489	2.676	70,709	2.5864	5.39%
2007-09-10	0	4.080	4.020	4.100	4.000	4.080	544,000	2,177,200	4.0022	2.539	2.502	2.551	2.489	2.539	874,220	2.4904	2.00%
2007-09-07	0	4.000	3.910	4.000	4.000	4.180	168,000	676,800	4.0286	2.489	2.433	2.489	2.489	2.601	269,980	2.5069	-4.76%
2007-09-06	0	4.200	4.050	4.200	4.060	4.440	140,000	581,560	4.1540	2.614	2.520	2.614	2.526	2.763	224,983	2.5849	-1.18%
2007-09-05	0	4.250	4.150	4.250	4.000	4.350	80,000	334,120	4.1765	2.645	2.582	2.645	2.489	2.707	128,562	2.5989	-2.30%
2007-09-04	0	4.350	4.190	4.380	4.000	4.380	232,000	962,360	4.1481	2.707	2.607	2.726	2.489	2.726	372,829	2.5812	-1.14%
2007-09-03	0	4.400	4.110	4.400	-	-	0	0	-	2.738	2.558	2.738	-	-	0	-	-2.22%
2007-08-31	0	4.500	4.300	4.500	4.110	4.500	256,000	1,114,960	4.3553	2.800	2.676	2.800	2.558	2.800	411,398	2.7102	4.90%
2007-08-30	0	4.290	4.210	4.300	4.250	4.350	48,000	205,800	4.2875	2.670	2.620	2.676	2.645	2.707	77,137	2.6680	-3.81%
2007-08-29	0	4.460	4.400	4.460	4.460	4.550	48,000	215,360	4.4867	2.775	2.738	2.775	2.775	2.831	77,137	2.7919	-3.46%
2007-08-28	0	4.620	4.460	4.620	-	-	0	0	-	2.875	2.775	2.875	-	-	0	-	-0.86%
2007-08-27	0	4.660	4.550	4.660	4.520	4.700	70,400	324,000	4.6023	2.900	2.831	2.900	2.813	2.925	113,134	2.8639	3.56%
2007-08-24	0	4.500	4.500	4.650	4.400	4.700	48,000	217,560	4.5325	2.800	2.800	2.894	2.738	2.925	77,137	2.8204	-1.53%
2007-08-23	0	4.570	4.570	4.730	4.500	4.500	12,000	54,000	4.5000	2.844	2.844	2.943	2.800	2.800	19,284	2.8002	-4.79%
2007-08-22	0	4.800	4.200	4.800	4.430	4.800	84,000	395,680	4.7105	2.987	2.614	2.987	2.757	2.987	134,990	2.9312	3.67%
2007-08-21	0	4.630	4.500	4.690	4.630	4.750	64,000	301,160	4.7056	2.881	2.800	2.918	2.881	2.956	102,849	2.9282	-4.14%
2007-08-20	0	4.870	4.830	4.870	4.690	4.870	68,000	327,160	4.8112	3.006	2.981	3.006	2.894	3.006	110,182	2.9693	-0.20%
2007-08-17	0	4.880	4.680	5.000	3.980	4.900	294,000	1,316,480	4.4778	3.012	2.888	3.086	2.456	3.024	476,377	2.7635	4.05%
2007-08-16	0	4.690	4.100	4.690	4.690	4.690	8,000	37,520	4.6900	2.894	2.530	2.894	2.894	2.894	12,963	2.8945	-1.68%
2007-08-15	0	4.770	4.570	4.770	-	-	4,000	17,600	4.4000	2.944	2.820	2.944	-	-	6,481	2.7155	-0.63%
2007-08-14	0	4.800	4.680	4.800	4.800	4.860	24,000	115,360	4.8067	2.962	2.888	2.962	2.962	2.999	38,888	2.9665	-1.23%
2007-08-13	0	4.860	4.510	4.860	4.570	4.860	76,000	362,480	4.7695	2.999	2.783	2.999	2.820	2.999	123,145	2.9435	1.67%
2007-08-10	0	4.780	4.700	4.780	4.500	4.780	72,000	329,240	4.5728	2.950	2.901	2.950	2.777	2.950	116,664	2.8221	0.00%
2007-08-09	0	4.780	4.640	4.780	4.800	4.800	36,000	172,800	4.8000	2.950	2.864	2.950	2.962	2.962	58,332	2.9624	-4.40%
2007-08-08	0	5.000	4.800	5.000	4.750	5.000	40,000	197,240	4.9310	3.086	2.962	3.086	2.932	3.086	64,813	3.0432	4.17%
2007-08-07	0	4.800	-	4.800	-	-	0	0	-	2.962	-	2.962	-	-	0	-	-2.04%
2007-08-06	0	4.900	4.840	4.900	4.500	4.900	218,000	1,039,080	4.7664	3.024	2.987	3.024	2.777	3.024	353,232	2.9416	4.03%
2007-08-03	0	4.710	4.710	4.780	4.560	4.790	60,000	279,040	4.6507	2.907	2.907	2.950	2.814	2.956	97,220	2.8702	1.95%
2007-08-02	0	4.620	4.620	4.700	4.610	5.000	128,000	610,600	4.7703	2.851	2.851	2.901	2.845	3.086	207,402	2.9440	-5.13%
2007-08-01	0	4.870	4.710	4.870	4.700	4.920	112,000	537,200	4.7964	3.006	2.907	3.006	2.901	3.036	181,477	2.9602	-2.99%
2007-07-31	0	5.020	4.950	5.070	5.010	5.020	20,000	100,200	5.0100	3.098	3.055	3.129	3.092	3.098	32,407	3.0920	0.40%
2007-07-30	0	5.000	4.950	5.040	4.950	5.100	104,000	521,640	5.0158	3.086	3.055	3.110	3.055	3.148	168,514	3.0955	-0.99%
2007-07-27	0	5.050	4.960	5.050	4.970	5.100	204,000	1,022,800	5.0137	3.117	3.061	3.117	3.067	3.148	330,547	3.0943	-2.88%
2007-07-26	0	5.200	5.200	5.330	5.200	5.300	216,000	1,131,200	5.2370	3.209	3.209	3.289	3.209	3.271	349,991	3.2321	-2.26%
2007-07-25	0	5.320	5.250	5.450	5.280	5.540	96,000	515,560	5.3704	3.283	3.240	3.364	3.259	3.419	155,552	3.3144	-3.97%
2007-07-24	0	5.540	5.370	5.540	5.550	5.700	32,000	178,600	5.5813	3.419	3.314	3.419	3.425	3.518	51,851	3.4445	0.73%
2007-07-23	0	5.500	5.360	5.550	-	-	0	0	-	3.394	3.308	3.425	-	-	0	-	0.00%
2007-07-20	0	5.500	5.460	5.650	5.500	5.700	87,200	486,600	5.5803	3.394	3.370	3.487	3.394	3.518	141,293	3.4439	-3.51%
2007-07-19	0	5.700	5.500	5.750	5.380	5.720	195,200	1,089,544	5.5817	3.518	3.394	3.549	3.320	3.530	316,288	3.4448	-0.70%
2007-07-18	0	5.740	5.570	5.740	5.350	5.980	496,000	2,747,720	5.5398	3.542	3.438	3.542	3.302	3.691	803,684	3.4189	-4.01%
2007-07-17	0	5.980	5.800	5.990	5.750	6.000	88,000	519,240	5.9005	3.691	3.580	3.697	3.549	3.703	142,589	3.6415	-0.33%
2007-07-16	0	6.000	5.600	6.000	5.800	6.050	174,000	1,021,340	5.8698	3.703	3.456	3.703	3.580	3.734	281,937	3.6226	-0.83%
2007-07-13	0	6.050	5.840	6.080	5.900	6.100	144,000	866,080	6.0144	3.734	3.604	3.752	3.641	3.765	233,328	3.7119	0.83%
2007-07-12	0	6.000	5.900	6.000	5.800	6.100	342,400	2,051,864	5.9926	3.703	3.641	3.703	3.580	3.765	554,801	3.6984	0.33%
2007-07-11	0	5.980	5.800	5.980	5.500	6.200	3,925,600	22,161,440	5.6454	3.691	3.580	3.691	3.394	3.826	6,360,769	3.4841	7.75%
2007-07-10	0	5.550	5.420	5.560	5.300	5.640	414,000	2,297,000	5.5483	3.425	3.345	3.431	3.271	3.481	670,817	3.4242	3.54%
2007-07-09	0	5.360	5.350	5.400	5.350	5.500	1,844,000	9,959,200	5.4009	3.308	3.302	3.333	3.302	3.394	2,987,889	3.3332	-2.55%
2007-07-06	0	5.500	5.600	5.700	4.660	5.600	3,808,000	18,515,320	4.8622	3.394	3.456	3.518	2.876	3.456	6,170,218	3.0008	5.97%
2007-07-05	0	5.190	5.080	5.190	5.000	5.190	340,000	1,731,960	5.0940	3.203	3.135	3.203	3.086	3.203	550,912	3.1438	0.58%
2007-07-04	0	5.160	5.160	5.180	5.000	5.440	1,284,000	6,607,120	5.1457	3.185	3.185	3.197	3.086	3.357	2,080,504	3.1757	-2.27%
2007-07-03	0	5.280	5.280	5.470	5.200	5.500	216,800	1,174,960	5.4196	3.259	3.259	3.376	3.209	3.394	351,288	3.3447	-3.47%
2007-06-29	0	5.470	5.210	5.480	5.300	5.650	236,000	1,283,800	5.4398	3.376	3.215	3.382	3.271	3.487	382,398	3.3572	-2.32%
2007-06-28	0	5.600	5.440	5.600	5.400	5.640	12,800	70,032	5.4713	3.456	3.357	3.456	3.333	3.481	20,740	3.3766	0.00%
2007-06-27	0	5.600	5.410	5.600	5.480	5.600	48,000	265,920	5.5400	3.456	3.339	3.456	3.382	3.456	77,776	3.4191	0.00%
2007-06-26	0	5.600	5.560	5.650	5.570	5.650	57,600	322,160	5.5931	3.456	3.431	3.487	3.438	3.487	93,331	3.4518	-1.41%
2007-06-25	0	5.680	5.650	5.680	5.570	5.680	183,200	1,028,544	5.6143	3.505	3.487	3.505	3.438	3.505	296,845	3.4649	5.19%
2007-06-22	0	5.400	5.400	5.500	5.320	5.500	116,000	620,160	5.3462	3.333	3.333	3.394	3.283	3.394	187,958	3.2995	-1.82%
2007-06-21	0	5.500	5.380	5.500	5.400	5.600	212,000	1,155,360	5.4498	3.394	3.320	3.394	3.333	3.456	343,510	3.3634	-2.65%
2007-06-20	0	5.650	5.540	5.780	5.540	5.780	167,200	938,608	5.6137	3.487	3.419	3.567	3.419	3.567	270,919	3.4645	-1.40%
2007-06-18	0	5.730	5.610	5.750	5.550	6.000	624,000	3,504,480	5.6162	3.536	3.462	3.549	3.425	3.703	1,011,086	3.4661	-2.88%
2007-06-15	0	5.900	5.900	5.920	5.660	6.220	371,200	2,147,848	5.7862	3.641	3.641	3.654	3.493	3.839	601,467	3.5710	-5.60%
2007-06-14	0	6.250	5.900	6.250	5.960	6.390	1,326,400	8,164,008	6.1550	3.857	3.641	3.857	3.678	3.944	2,149,206	3.7986	-3.40%
2007-06-13	0	6.470	6.450	6.480	6.250	6.670	185,524	1,197,685	6.4557	3.993	3.981	3.999	3.857	4.116	300,610	3.9842	1.09%
2007-06-12	0	6.400	6.400	6.500	6.210	6.650	620,000	4,033,000	6.5048	3.950	3.950	4.012	3.833	4.104	1,004,605	4.0145	-4.48%
2007-06-11	0	6.700	6.660	6.740	6.530	6.700	708,000	4,695,920	6.6327	4.135	4.110	4.160	4.030	4.135	1,147,194	4.0934	3.08%
2007-06-08	0	6.500	6.420	6.500	6.200	6.580	730,400	4,616,640	6.3207	4.012	3.962	4.012	3.826	4.061	1,183,489	3.9009	-1.81%
2007-06-07	0	6.620	6.600	6.620	6.510	6.620	156,779	1,029,512	6.5666	4.086	4.073	4.086	4.018	4.086	254,034	4.0527	-0.90%
2007-06-06	0	6.680	6.660	6.740	6.650	6.770	242,400	1,622,520	6.6936	4.123	4.110	4.160	4.104	4.178	392,768	4.1310	-0.30%
2007-06-05	0	6.700	6.700	6.790	6.650	7.200	2,144,000	14,423,800	6.7275	4.135	4.135	4.191	4.104	4.444	3,473,988	4.1519	-5.63%
2007-06-04	0	7.100	7.050	7.100	7.040	7.150	258,000	1,830,480	7.0949	4.382	4.351	4.382	4.345	4.413	418,045	4.3787	-0.70%
2007-06-01	0	7.150	7.000	7.150	6.840	7.180	1,768,000	12,459,880	7.0474	4.413	4.320	4.413	4.221	4.431	2,864,744	4.3494	2.29%
2007-05-31	0	6.990	6.850	6.990	6.710	7.100	1,372,000	9,340,720	6.8081	4.314	4.228	4.314	4.141	4.382	2,223,093	4.2017	1.30%
2007-05-30	0	6.900	6.800	7.000	6.450	7.180	948,800	6,466,336	6.8153	4.258	4.197	4.320	3.981	4.431	1,537,369	4.2061	-2.82%
2007-05-29	0	7.100	7.080	7.100	6.900	7.200	420,000	2,982,752	7.1018	4.382	4.369	4.382	4.258	4.444	680,539	4.3829	-0.14%
2007-05-28	0	7.110	7.080	7.110	6.650	7.300	612,800	4,356,840	7.1097	4.388	4.369	4.388	4.104	4.505	992,938	4.3878	6.92%
2007-05-25	0	6.650	6.600	6.650	6.590	6.800	370,731	2,463,208	6.6442	4.104	4.073	4.104	4.067	4.197	600,707	4.1005	1.53%
2007-05-23	0	6.550	6.500	6.550	6.320	6.570	684,800	4,421,720	6.4570	4.042	4.012	4.042	3.900	4.055	1,109,602	3.9850	2.66%
2007-05-22	0	6.380	6.310	6.380	6.360	6.500	206,400	1,323,640	6.4130	3.937	3.894	3.937	3.925	4.012	334,436	3.9578	-0.31%
2007-05-21	0	6.400	6.310	6.400	6.080	6.450	667,200	4,191,624	6.2824	3.950	3.894	3.950	3.752	3.981	1,081,084	3.8772	6.31%
2007-05-18	0	6.020	6.000	6.020	5.990	6.080	384,800	2,317,936	6.0237	3.715	3.703	3.715	3.697	3.752	623,503	3.7176	-0.50%
2007-05-17	0	6.050	6.040	6.060	5.820	6.150	1,855,200	11,042,104	5.9520	3.734	3.728	3.740	3.592	3.796	3,006,037	3.6733	3.60%
2007-05-16	0	5.840	5.800	5.850	5.800	5.890	254,558	1,482,425	5.8235	3.604	3.580	3.610	3.580	3.635	412,468	3.5940	-0.17%
2007-05-15	0	5.850	5.660	5.850	5.610	5.850	1,196,000	6,923,480	5.7889	3.610	3.493	3.610	3.462	3.610	1,937,915	3.5726	1.39%
2007-05-14	0	5.770	5.760	5.820	5.770	6.000	666,533	3,801,598	5.7035	3.561	3.555	3.592	3.561	3.703	1,080,004	3.5200	-2.20%
2007-05-11	0	5.900	5.840	5.950	5.540	5.900	1,420,000	8,307,000	5.8500	3.641	3.604	3.672	3.419	3.641	2,300,869	3.6104	0.68%
2007-05-10	0	5.860	5.850	5.990	5.860	6.180	832,000	4,963,000	5.9651	3.617	3.610	3.697	3.617	3.814	1,348,115	3.6814	-2.33%
2007-05-09	0	6.000	5.940	6.020	5.410	6.300	1,480,400	8,847,640	5.9765	3.703	3.666	3.715	3.339	3.888	2,398,737	3.6885	9.49%
2007-05-08	0	5.480	5.400	5.480	5.230	5.480	2,125,600	11,368,656	5.3484	3.382	3.333	3.382	3.228	3.382	3,444,174	3.3008	1.67%
2007-05-07	0	5.390	5.320	5.390	5.300	5.480	1,637,600	8,773,688	5.3577	3.326	3.283	3.326	3.271	3.382	2,653,453	3.3065	-1.64%
2007-05-04	0	5.480	5.410	5.480	4.300	5.750	40,321,995	159,428,951	3.9539	3.382	3.339	3.382	2.654	3.549	65,334,954	2.4402	26.85%
2007-05-03	1	-	-	-	-	-	0	0	-	2.666	-	-	-	-	0	-	0.00%
2007-05-02	1	4.320	4.310	4.330	3.970	4.450	3,032,000	13,046,200	4.3028	2.666	2.660	2.672	2.450	2.746	4,912,842	2.6555	10.77%
2007-04-30	0	3.900	3.880	3.970	3.750	3.970	360,000	1,401,120	3.8920	2.407	2.395	2.450	2.314	2.450	583,319	2.4020	2.90%
2007-04-27	0	3.790	3.760	3.790	3.790	3.960	392,000	1,503,480	3.8354	2.339	2.321	2.339	2.339	2.444	635,170	2.3671	-1.04%
2007-04-26	0	3.830	3.790	3.850	3.790	3.990	580,000	2,267,760	3.9099	2.364	2.339	2.376	2.339	2.462	939,792	2.4130	3.51%
2007-04-25	0	3.700	3.700	3.750	3.500	3.750	543,200	1,995,696	3.6740	2.283	2.283	2.314	2.160	2.314	880,163	2.2674	5.71%
2007-04-24	0	3.500	3.450	3.540	3.400	3.500	184,000	635,800	3.4554	2.160	2.129	2.185	2.098	2.160	298,141	2.1325	0.00%
2007-04-23	0	3.500	3.450	3.500	3.400	3.500	233,600	813,200	3.4812	2.160	2.129	2.160	2.098	2.160	378,509	2.1484	2.94%
2007-04-20	0	3.400	3.400	3.500	3.360	3.530	252,000	872,000	3.4603	2.098	2.098	2.160	2.074	2.179	408,323	2.1356	-1.73%
2007-04-19	0	3.460	3.320	3.500	3.320	3.460	244,000	821,560	3.3670	2.135	2.049	2.160	2.049	2.135	395,361	2.0780	1.47%
2007-04-18	0	3.410	3.380	3.420	3.260	3.410	192,000	637,920	3.3225	2.105	2.086	2.111	2.012	2.105	311,103	2.0505	3.33%
2007-04-17	0	3.300	3.300	3.350	3.280	3.380	396,000	1,313,240	3.3163	2.037	2.037	2.067	2.024	2.086	641,651	2.0467	-3.51%
2007-04-16	0	3.420	3.410	3.450	3.400	3.470	632,000	2,163,560	3.4234	2.111	2.105	2.129	2.098	2.142	1,024,049	2.1128	-1.44%
2007-04-13	0	3.470	3.380	3.470	3.210	3.520	252,000	857,200	3.4016	2.142	2.086	2.142	1.981	2.172	408,323	2.0993	-0.86%
2007-04-12	0	3.500	3.500	3.600	3.500	3.550	52,000	182,960	3.5185	2.160	2.160	2.222	2.160	2.191	84,257	2.1714	-0.57%
2007-04-11	0	3.520	3.500	3.520	3.460	3.520	130,400	455,400	3.4923	2.172	2.160	2.172	2.135	2.172	211,291	2.1553	0.00%
2007-04-10	0	3.520	3.480	3.530	3.400	3.590	203,200	711,400	3.5010	2.172	2.148	2.179	2.098	2.216	329,251	2.1607	-2.22%
2007-04-04	0	3.600	3.550	3.630	3.550	3.700	238,681	854,667	3.5808	2.222	2.191	2.240	2.191	2.283	386,742	2.2099	-0.55%
2007-04-03	0	3.620	3.520	3.610	3.420	3.630	572,000	1,989,040	3.4773	2.234	2.172	2.228	2.111	2.240	926,829	2.1461	6.47%
2007-04-02	0	3.400	3.250	3.500	3.400	3.550	946,223	3,251,843	3.4367	2.098	2.006	2.160	2.098	2.191	1,533,194	2.1210	-1.45%
2007-03-30	0	3.450	3.450	3.480	3.430	3.490	964,800	3,330,240	3.4517	2.129	2.129	2.148	2.117	2.154	1,563,295	2.1303	0.88%
2007-03-29	0	3.420	3.420	3.450	3.400	3.550	416,000	1,427,200	3.4308	2.111	2.111	2.129	2.098	2.191	674,057	2.1173	-3.66%
2007-03-28	0	3.550	3.550	3.600	3.200	3.800	1,960,000	6,903,880	3.5224	2.191	2.191	2.222	1.975	2.345	3,175,848	2.1739	8.90%
2007-03-27	0	3.260	3.190	3.260	3.100	3.260	606,400	1,929,600	3.1821	2.012	1.969	2.012	1.913	2.012	982,568	1.9638	5.16%
2007-03-26	0	3.100	3.100	3.150	3.050	3.150	183,200	568,064	3.1008	1.913	1.913	1.944	1.882	1.944	296,845	1.9137	-1.59%
2007-03-23	0	3.150	3.130	3.150	3.050	3.150	424,000	1,329,400	3.1354	1.944	1.932	1.944	1.882	1.944	687,020	1.9350	3.28%
2007-03-22	0	3.050	2.960	3.100	2.950	3.150	1,476,000	4,526,440	3.0667	1.882	1.827	1.913	1.821	1.944	2,391,608	1.8926	0.33%
2007-03-21	0	3.040	3.040	3.100	3.000	3.150	1,024,000	3,153,640	3.0797	1.876	1.876	1.913	1.851	1.944	1,659,218	1.9007	2.36%
2007-03-20	0	2.970	2.950	3.000	2.950	3.000	635,200	1,897,520	2.9873	1.833	1.821	1.851	1.821	1.851	1,029,234	1.8436	-1.33%
2007-03-19	0	3.010	3.000	3.010	2.950	3.070	644,000	1,944,440	3.0193	1.858	1.851	1.858	1.821	1.895	1,043,493	1.8634	1.35%
2007-03-16	0	2.970	2.950	2.970	2.900	3.050	1,984,000	5,865,880	2.9566	1.833	1.821	1.833	1.790	1.882	3,214,736	1.8247	0.34%
2007-03-15	0	2.960	2.960	2.980	2.880	3.050	888,000	2,635,200	2.9676	1.827	1.827	1.839	1.777	1.882	1,438,853	1.8315	6.47%
2007-03-14	1	-	-	-	-	-	0	0	-	1.716	-	-	-	-	0	-	0.00%
2007-03-13	1	-	-	-	-	-	0	0	-	1.716	-	-	-	-	0	-	0.00%
2007-03-12	0	2.780	2.780	2.800	2.780	2.800	424,000	1,186,160	2.7975	1.716	1.716	1.728	1.716	1.728	687,020	1.7265	-3.81%
2007-03-09	0	2.890	2.830	2.890	2.810	2.900	100,000	285,600	2.8560	1.784	1.747	1.784	1.734	1.790	162,033	1.7626	2.85%
2007-03-08	0	2.810	2.810	2.870	2.790	2.870	1,140,000	3,194,840	2.8025	1.734	1.734	1.771	1.722	1.771	1,847,177	1.7296	0.72%
2007-03-07	0	2.790	2.780	2.840	2.770	2.850	64,000	180,880	2.8263	1.722	1.716	1.753	1.710	1.759	103,701	1.7442	1.45%
2007-03-06	0	2.750	2.750	2.900	2.730	2.730	68,000	185,640	2.7300	1.697	1.697	1.790	1.685	1.685	110,182	1.6848	0.73%
2007-03-05	0	2.730	2.670	2.780	2.650	2.900	364,000	1,003,120	2.7558	1.685	1.648	1.716	1.635	1.790	589,800	1.7008	-5.86%
2007-03-02	0	2.900	2.820	2.930	2.880	3.050	96,204	280,771	2.9185	1.790	1.740	1.808	1.777	1.882	155,882	1.8012	1.75%
2007-03-01	0	2.850	2.820	2.900	2.850	2.880	132,000	377,160	2.8573	1.759	1.740	1.790	1.759	1.777	213,884	1.7634	0.35%
2007-02-28	0	2.840	2.790	2.850	2.710	2.840	76,000	212,480	2.7958	1.753	1.722	1.759	1.672	1.753	123,145	1.7254	-2.07%
2007-02-27	0	2.900	2.880	2.900	2.880	2.950	220,000	636,560	2.8935	1.790	1.777	1.790	1.777	1.821	356,473	1.7857	-1.02%
2007-02-26	0	2.930	2.930	2.950	2.880	2.930	206,000	596,640	2.8963	1.808	1.808	1.821	1.777	1.808	333,788	1.7875	0.34%
2007-02-23	0	2.920	2.900	2.920	2.900	2.980	184,000	540,680	2.9385	1.802	1.790	1.802	1.790	1.839	298,141	1.8135	0.00%
2007-02-22	0	2.920	2.910	2.920	2.910	2.920	136,000	396,760	2.9174	1.802	1.796	1.802	1.796	1.802	220,365	1.8005	0.00%
2007-02-21	0	2.920	2.900	2.920	2.850	2.950	181,600	530,144	2.9193	1.802	1.790	1.802	1.759	1.821	294,252	1.8017	0.00%
2007-02-16	0	2.920	2.920	2.950	2.920	3.000	360,000	1,064,520	2.9570	1.802	1.802	1.821	1.802	1.851	583,319	1.8249	-2.99%
2007-02-15	0	3.010	-	3.030	3.010	3.050	60,000	181,880	3.0313	1.858	-	1.870	1.858	1.882	97,220	1.8708	0.00%
2007-02-14	0	3.010	2.950	3.050	-	-	0	0	-	1.858	1.821	1.882	-	-	0	-	0.00%
2007-02-13	0	3.010	2.930	3.020	3.010	3.040	80,000	241,800	3.0225	1.858	1.808	1.864	1.858	1.876	129,626	1.8654	-2.27%
2007-02-12	0	3.080	3.000	3.130	3.000	3.130	120,000	368,760	3.0730	1.901	1.851	1.932	1.851	1.932	194,440	1.8965	-1.28%
2007-02-09	0	3.120	3.090	3.120	3.090	3.120	248,000	771,080	3.1092	1.926	1.907	1.926	1.907	1.926	401,842	1.9189	1.30%
2007-02-08	0	3.080	3.080	3.090	3.050	3.090	356,000	1,092,960	3.0701	1.901	1.901	1.907	1.882	1.907	576,838	1.8947	0.98%
2007-02-07	0	3.050	3.000	3.060	3.020	3.060	272,800	830,960	3.0460	1.882	1.851	1.889	1.864	1.889	442,026	1.8799	0.99%
2007-02-06	0	3.020	3.020	3.030	2.900	3.030	296,000	882,560	2.9816	1.864	1.864	1.870	1.790	1.870	479,618	1.8401	4.14%
2007-02-05	0	2.900	2.900	2.920	2.900	2.900	120,000	348,000	2.9000	1.790	1.790	1.802	1.790	1.790	194,440	1.7898	0.00%
2007-02-02	0	2.900	2.900	2.940	2.900	2.900	160,000	464,080	2.9005	1.790	1.790	1.814	1.790	1.790	259,253	1.7901	-0.68%
2007-02-01	0	2.920	2.900	2.920	2.820	2.920	324,000	937,520	2.8936	1.802	1.790	1.802	1.740	1.802	524,987	1.7858	4.29%
2007-01-31	0	2.800	2.780	2.840	2.800	2.830	40,000	112,440	2.8110	1.728	1.716	1.753	1.728	1.747	64,813	1.7348	-1.06%
2007-01-30	0	2.830	2.800	2.850	-	-	1,600	4,320	2.7000	1.747	1.728	1.759	-	-	2,593	1.6663	0.00%
2007-01-29	0	2.830	2.830	2.850	2.800	2.830	249,600	702,768	2.8156	1.747	1.747	1.759	1.728	1.747	404,434	1.7377	0.00%
2007-01-26	0	2.830	2.830	2.880	2.830	2.880	20,000	56,800	2.8400	1.747	1.747	1.777	1.747	1.777	32,407	1.7527	-1.74%
2007-01-25	0	2.880	2.870	2.960	2.860	2.970	180,000	519,640	2.8869	1.777	1.771	1.827	1.765	1.833	291,659	1.7817	-3.36%
2007-01-24	0	2.980	2.900	2.980	2.900	2.980	48,000	140,040	2.9175	1.839	1.790	1.839	1.790	1.839	77,776	1.8006	1.02%
2007-01-23	0	2.950	2.920	3.010	2.950	2.950	20,000	59,000	2.9500	1.821	1.802	1.858	1.821	1.821	32,407	1.8206	-1.67%
2007-01-22	0	3.000	2.940	3.000	3.000	3.070	362,400	1,095,000	3.0215	1.851	1.814	1.851	1.851	1.895	587,208	1.8648	0.00%
2007-01-19	0	3.000	3.000	3.050	2.970	3.050	297,600	893,112	3.0010	1.851	1.851	1.882	1.833	1.882	482,210	1.8521	0.67%
2007-01-18	0	2.980	2.910	2.980	2.970	2.980	20,000	59,560	2.9780	1.839	1.796	1.839	1.833	1.839	32,407	1.8379	3.47%
2007-01-17	0	2.880	2.880	3.010	2.880	2.880	8,000	23,040	2.8800	1.777	1.777	1.858	1.777	1.777	12,963	1.7774	-4.64%
2007-01-16	0	3.020	3.010	3.030	2.930	3.020	264,000	787,560	2.9832	1.864	1.858	1.870	1.808	1.864	427,767	1.8411	2.72%
2007-01-15	0	2.940	2.910	2.940	2.900	2.940	105,299	307,437	2.9197	1.814	1.796	1.814	1.790	1.814	170,619	1.8019	1.38%
2007-01-12	0	2.900	2.880	2.940	2.850	2.950	109,466	315,281	2.8802	1.790	1.777	1.814	1.759	1.821	177,371	1.7775	1.75%
2007-01-11	0	2.850	2.850	2.900	2.850	2.850	56,000	159,600	2.8500	1.759	1.759	1.790	1.759	1.759	90,739	1.7589	-1.04%
2007-01-10	0	2.880	2.870	2.880	2.820	2.880	196,000	558,520	2.8496	1.777	1.771	1.777	1.740	1.777	317,585	1.7586	2.13%
2007-01-09	0	2.820	2.740	2.850	2.820	2.820	140,000	394,800	2.8200	1.740	1.691	1.759	1.740	1.740	226,846	1.7404	0.00%
2007-01-08	0	2.820	2.820	2.880	2.800	2.820	203,200	569,496	2.8026	1.740	1.740	1.777	1.728	1.740	329,251	1.7297	-0.35%
2007-01-05	0	2.830	2.830	2.840	2.810	2.830	232,000	654,840	2.8226	1.747	1.747	1.753	1.734	1.747	375,917	1.7420	0.35%
2007-01-04	0	2.820	2.820	2.860	2.800	2.860	198,400	564,560	2.8456	1.740	1.740	1.765	1.728	1.765	321,474	1.7562	-1.05%
2007-01-03	0	2.850	2.850	2.900	2.780	2.850	344,000	976,280	2.8380	1.759	1.759	1.790	1.716	1.759	557,394	1.7515	1.06%
2007-01-02	0	2.820	2.820	2.850	2.820	2.830	205,600	580,720	2.8245	1.740	1.740	1.759	1.740	1.747	333,140	1.7432	0.00%
2006-12-29	0	2.820	2.820	2.860	2.750	2.830	165,600	467,584	2.8236	1.740	1.740	1.765	1.697	1.747	268,327	1.7426	-0.18%
2006-12-28	0	2.850	2.850	2.870	2.850	2.860	168,000	479,120	2.8519	1.743	1.743	1.756	1.743	1.750	274,624	1.7446	0.00%
2006-12-27	0	2.850	2.850	2.910	2.850	2.950	76,000	219,800	2.8921	1.743	1.743	1.780	1.743	1.805	124,235	1.7692	-1.72%
2006-12-22	0	2.900	2.850	2.900	2.850	2.920	165,600	478,880	2.8918	1.774	1.743	1.774	1.743	1.786	270,701	1.7690	0.00%
2006-12-21	0	2.900	2.830	2.920	2.820	2.900	508,000	1,448,160	2.8507	1.774	1.731	1.786	1.725	1.774	830,412	1.7439	2.47%
2006-12-20	0	2.830	2.790	2.830	2.800	2.880	272,000	770,120	2.8313	1.731	1.707	1.731	1.713	1.762	444,630	1.7320	1.07%
2006-12-19	0	2.800	2.800	2.830	2.750	2.830	304,000	847,800	2.7888	1.713	1.713	1.731	1.682	1.731	496,940	1.7060	1.45%
2006-12-18	0	2.760	2.750	2.800	2.760	2.830	348,000	969,360	2.7855	1.688	1.682	1.713	1.688	1.731	568,865	1.7040	-2.82%
2006-12-15	0	2.840	2.870	2.880	2.800	2.840	324,000	912,400	2.8160	1.737	1.756	1.762	1.713	1.737	529,633	1.7227	-1.73%
2006-12-14	0	2.890	2.880	2.900	2.820	2.910	544,000	1,554,080	2.8568	1.768	1.762	1.774	1.725	1.780	889,260	1.7476	3.96%
2006-12-13	0	2.780	2.760	2.780	2.720	2.780	384,000	1,063,880	2.7705	1.701	1.688	1.701	1.664	1.701	627,713	1.6949	0.00%
2006-12-12	0	2.780	2.780	2.790	2.750	2.820	504,000	1,404,640	2.7870	1.701	1.701	1.707	1.682	1.725	823,873	1.7049	0.00%
2006-12-11	0	2.780	2.770	2.800	2.680	2.880	2,232,000	6,171,080	2.7648	1.701	1.695	1.713	1.639	1.762	3,648,583	1.6914	-8.85%
2006-12-08	0	3.050	2.970	3.050	2.950	3.100	1,136,000	3,417,400	3.0083	1.866	1.817	1.866	1.805	1.896	1,856,985	1.8403	2.69%
2006-12-07	0	2.970	2.950	2.980	2.950	2.990	1,008,000	2,982,600	2.9589	1.817	1.805	1.823	1.805	1.829	1,647,747	1.8101	0.00%
2006-12-06	0	2.970	2.960	2.980	2.720	3.000	1,928,000	5,582,760	2.8956	1.817	1.811	1.823	1.664	1.835	3,151,643	1.7714	0.00%
2006-12-05	0	2.970	2.930	2.970	2.880	3.020	436,000	1,286,160	2.9499	1.817	1.792	1.817	1.762	1.847	712,716	1.8046	0.68%
2006-12-04	0	2.950	2.940	2.950	2.800	3.080	1,190,000	3,485,000	2.9286	1.805	1.799	1.805	1.713	1.884	1,945,257	1.7915	-0.34%
2006-12-01	0	2.960	2.930	2.960	2.720	3.040	2,984,800	8,788,040	2.9443	1.811	1.792	1.811	1.664	1.860	4,879,162	1.8011	8.82%
2006-11-30	1	-	-	-	-	-	0	0	-	1.664	-	-	-	-	0	-	0.00%
2006-11-29	1	-	-	-	-	-	0	0	-	1.664	-	-	-	-	0	-	0.00%
2006-11-28	1	-	-	-	-	-	0	0	-	1.664	-	-	-	-	0	-	0.00%
2006-11-27	1	-	-	-	-	-	0	0	-	1.664	-	-	-	-	0	-	0.00%
2006-11-24	0	2.720	2.690	2.720	2.550	2.730	528,000	1,409,840	2.6702	1.664	1.646	1.664	1.560	1.670	863,106	1.6335	3.82%
2006-11-23	0	2.620	2.610	2.640	2.620	2.690	328,000	864,960	2.6371	1.603	1.597	1.615	1.603	1.646	536,172	1.6132	-1.50%
2006-11-22	0	2.660	2.640	2.670	2.610	2.690	800,000	2,127,920	2.6599	1.627	1.615	1.633	1.597	1.646	1,307,736	1.6272	-0.75%
2006-11-21	0	2.680	2.650	2.680	2.500	2.680	912,000	2,374,920	2.6041	1.639	1.621	1.639	1.529	1.639	1,490,819	1.5930	1.52%
2006-11-20	0	2.640	2.630	2.640	2.610	2.650	401,600	1,057,520	2.6333	1.615	1.609	1.615	1.597	1.621	656,483	1.6109	-2.58%
2006-11-17	0	2.710	2.660	2.710	2.660	2.740	188,000	504,160	2.6817	1.658	1.627	1.658	1.627	1.676	307,318	1.6405	-1.09%
2006-11-16	0	2.740	2.710	2.740	2.650	2.740	530,000	1,417,560	2.6746	1.676	1.658	1.676	1.621	1.676	866,375	1.6362	0.00%
2006-11-15	0	2.740	2.700	2.750	2.680	2.820	808,000	2,220,640	2.7483	1.676	1.652	1.682	1.639	1.725	1,320,813	1.6813	-1.08%
2006-11-14	0	2.770	2.770	2.800	2.770	2.830	152,000	424,800	2.7947	1.695	1.695	1.713	1.695	1.731	248,470	1.7097	-0.36%
2006-11-13	0	2.780	2.760	2.780	2.710	2.790	216,000	595,120	2.7552	1.701	1.688	1.701	1.658	1.707	353,089	1.6855	-1.07%
2006-11-10	0	2.810	2.790	2.810	2.790	2.830	112,000	314,000	2.8036	1.719	1.707	1.719	1.707	1.731	183,083	1.7151	-0.71%
2006-11-09	0	2.830	2.800	2.830	2.800	2.860	274,400	773,648	2.8194	1.731	1.713	1.731	1.713	1.750	448,553	1.7248	2.17%
2006-11-08	0	2.770	2.760	2.770	2.770	2.840	684,000	1,919,040	2.8056	1.695	1.688	1.695	1.695	1.737	1,118,114	1.7163	-2.12%
2006-11-07	0	2.830	2.800	2.830	2.800	2.900	296,000	841,800	2.8439	1.731	1.713	1.731	1.713	1.774	483,862	1.7398	0.00%
2006-11-06	0	2.830	2.830	2.880	2.810	2.880	452,000	1,282,800	2.8381	1.731	1.731	1.762	1.719	1.762	738,871	1.7362	-3.41%
2006-11-03	0	2.930	2.890	2.940	2.890	3.000	420,000	1,228,720	2.9255	1.792	1.768	1.799	1.768	1.835	686,561	1.7897	-1.35%
2006-11-02	0	2.970	2.950	2.990	2.930	2.990	616,000	1,824,720	2.9622	1.817	1.805	1.829	1.792	1.829	1,006,956	1.8121	-1.00%
2006-11-01	0	3.000	3.000	3.070	3.000	3.120	972,000	3,000,880	3.0873	1.835	1.835	1.878	1.835	1.909	1,588,899	1.8887	-1.64%
2006-10-31	0	3.050	3.010	3.050	3.000	3.060	260,000	788,400	3.0323	1.866	1.841	1.866	1.835	1.872	425,014	1.8550	2.01%
2006-10-27	0	2.990	2.990	3.030	2.940	3.150	594,400	1,790,248	3.0119	1.829	1.829	1.854	1.799	1.927	971,648	1.8425	2.40%
2006-10-26	0	2.920	2.880	2.930	2.900	2.930	168,000	488,520	2.9079	1.786	1.762	1.792	1.774	1.792	274,624	1.7789	0.00%
2006-10-25	0	2.920	2.900	2.930	2.860	2.940	372,000	1,078,400	2.8989	1.786	1.774	1.792	1.750	1.799	608,097	1.7734	-0.34%
2006-10-24	0	2.930	2.920	2.950	2.800	2.970	456,000	1,324,600	2.9048	1.792	1.786	1.805	1.713	1.817	745,409	1.7770	4.64%
2006-10-23	0	2.800	2.800	2.830	2.800	2.830	196,000	552,480	2.8188	1.713	1.713	1.731	1.713	1.731	320,395	1.7244	-0.36%
2006-10-20	0	2.810	2.810	2.820	2.770	2.830	216,000	602,720	2.7904	1.719	1.719	1.725	1.695	1.731	353,089	1.7070	-0.35%
2006-10-19	0	2.820	2.800	2.830	2.780	2.830	168,000	471,080	2.8040	1.725	1.713	1.731	1.701	1.731	274,624	1.7154	-0.35%
2006-10-18	0	2.830	2.830	2.860	2.780	2.810	140,000	391,520	2.7966	1.731	1.731	1.750	1.701	1.719	228,854	1.7108	-0.70%
2006-10-17	0	2.850	2.840	2.850	2.850	2.880	200,000	570,600	2.8530	1.743	1.737	1.743	1.743	1.762	326,934	1.7453	-1.04%
2006-10-16	0	2.880	2.880	2.900	2.880	2.970	416,000	1,217,800	2.9274	1.762	1.762	1.774	1.762	1.817	680,023	1.7908	-1.71%
2006-10-13	0	2.930	2.920	2.930	2.900	2.990	228,000	670,600	2.9412	1.792	1.786	1.792	1.774	1.829	372,705	1.7993	-0.68%
2006-10-12	0	2.950	2.950	2.980	2.900	2.990	228,000	670,800	2.9421	1.805	1.805	1.823	1.774	1.829	372,705	1.7998	-1.34%
2006-10-11	0	2.990	2.940	3.000	2.930	3.000	118,400	353,792	2.9881	1.829	1.799	1.835	1.792	1.835	193,545	1.8280	1.01%
2006-10-10	0	2.960	2.930	2.990	2.920	3.000	288,000	845,600	2.9361	1.811	1.792	1.829	1.786	1.835	470,785	1.7961	0.00%
2006-10-09	0	2.960	2.920	3.030	2.960	3.000	78,400	233,832	2.9826	1.811	1.786	1.854	1.811	1.835	128,158	1.8246	-2.31%
2006-10-06	0	3.030	3.000	3.030	3.000	3.060	204,000	616,440	3.0218	1.854	1.835	1.854	1.835	1.872	333,473	1.8485	1.68%
2006-10-05	0	2.980	2.980	3.030	2.960	3.080	176,000	533,680	3.0323	1.823	1.823	1.854	1.811	1.884	287,702	1.8550	-1.65%
2006-10-04	0	3.030	3.030	3.070	2.900	3.080	204,000	620,560	3.0420	1.854	1.854	1.878	1.774	1.884	333,473	1.8609	3.77%
2006-10-03	0	2.920	2.920	2.990	2.920	3.000	420,000	1,251,880	2.9807	1.786	1.786	1.829	1.786	1.835	686,561	1.8234	-2.67%
2006-09-29	0	3.000	3.000	3.060	3.000	3.060	232,000	700,880	3.0210	1.835	1.835	1.872	1.835	1.872	379,243	1.8481	-3.23%
2006-09-28	0	3.100	3.070	3.110	3.020	3.120	564,000	1,735,520	3.0772	1.896	1.878	1.903	1.847	1.909	921,954	1.8824	5.08%
2006-09-27	0	2.950	2.950	2.960	2.850	3.050	665,600	1,983,448	2.9799	1.805	1.805	1.811	1.743	1.866	1,088,036	1.8230	-0.67%
2006-09-26	0	2.970	2.970	3.000	2.910	3.080	1,120,000	3,344,280	2.9860	1.817	1.817	1.835	1.780	1.884	1,830,830	1.8266	-5.71%
2006-09-25	0	3.150	3.090	3.150	3.050	3.290	608,000	1,914,040	3.1481	1.927	1.890	1.927	1.866	2.013	993,879	1.9258	-4.55%
2006-09-22	0	3.300	3.270	3.320	3.270	3.350	148,000	489,760	3.3092	2.019	2.000	2.031	2.000	2.049	241,931	2.0244	-2.65%
2006-09-21	0	3.390	3.360	3.410	3.350	3.400	260,000	879,000	3.3808	2.074	2.055	2.086	2.049	2.080	425,014	2.0682	0.00%
2006-09-20	0	3.390	3.350	3.400	3.250	3.420	988,000	3,324,800	3.3652	2.074	2.049	2.080	1.988	2.092	1,615,054	2.0586	5.28%
2006-09-19	0	3.220	3.210	3.280	3.200	3.300	3,576,500	10,798,490	3.0193	1.970	1.964	2.007	1.958	2.019	5,846,396	1.8470	0.62%
2006-09-18	0	3.200	3.200	3.220	3.180	3.380	692,500	2,263,370	3.2684	1.958	1.958	1.970	1.945	2.068	1,132,009	1.9994	-3.90%
2006-09-15	0	3.330	3.300	3.330	3.280	3.340	580,918	1,923,237	3.3107	2.037	2.019	2.037	2.007	2.043	949,609	2.0253	1.22%
2006-09-14	0	3.290	3.280	3.290	3.170	3.330	1,381,733	4,526,086	3.2757	2.013	2.007	2.013	1.939	2.037	2,258,677	2.0039	4.78%
2006-09-13	0	3.140	3.100	3.150	3.020	3.160	976,000	3,030,680	3.1052	1.921	1.896	1.927	1.847	1.933	1,595,438	1.8996	1.95%
2006-09-12	0	3.080	3.050	3.080	2.970	3.080	620,000	1,879,400	3.0313	1.884	1.866	1.884	1.817	1.884	1,013,495	1.8544	3.70%
2006-09-11	0	2.970	2.950	2.970	2.860	3.110	1,793,600	5,407,648	3.0150	1.817	1.805	1.817	1.750	1.903	2,931,943	1.8444	1.71%
2006-09-08	0	2.920	2.920	2.930	2.770	2.930	1,408,800	4,035,984	2.8648	1.786	1.786	1.792	1.695	1.792	2,302,923	1.7525	6.18%
2006-09-07	0	2.750	2.740	2.770	2.700	2.840	902,400	2,498,272	2.7685	1.682	1.676	1.695	1.652	1.737	1,475,126	1.6936	1.85%
2006-09-06	0	2.700	2.650	2.710	2.600	2.700	474,400	1,255,440	2.6464	1.652	1.621	1.658	1.591	1.652	775,487	1.6189	1.89%
2006-09-05	0	2.650	2.620	2.670	2.630	2.700	234,400	622,056	2.6538	1.621	1.603	1.633	1.609	1.652	383,167	1.6235	-1.12%
2006-09-04	0	2.680	2.660	2.700	2.590	2.700	957,865	2,522,724	2.6337	1.639	1.627	1.652	1.584	1.652	1,565,793	1.6111	0.75%
2006-09-01	0	2.660	2.660	2.690	2.660	2.780	900,000	2,440,960	2.7122	1.627	1.627	1.646	1.627	1.701	1,471,203	1.6592	-5.67%
2006-08-31	0	2.820	2.800	2.820	2.500	2.850	2,602,400	7,190,888	2.7632	1.725	1.713	1.725	1.529	1.743	4,254,064	1.6904	5.22%
2006-08-30	1	-	-	-	-	-	0	0	-	1.639	-	-	-	-	0	-	0.00%
2006-08-29	0	2.680	2.660	2.680	2.630	2.800	2,093,200	5,615,288	2.6826	1.639	1.627	1.639	1.609	1.713	3,421,690	1.6411	-2.55%
2006-08-28	0	2.750	2.730	2.750	2.540	2.750	4,249,600	11,331,464	2.6665	1.682	1.670	1.682	1.554	1.682	6,946,692	1.6312	7.42%
2006-08-25	0	2.560	2.560	2.570	2.400	2.560	3,927,200	9,818,880	2.5002	1.566	1.566	1.572	1.468	1.566	6,419,674	1.5295	8.47%
2006-08-24	0	2.360	2.350	2.370	2.200	2.420	1,444,000	3,381,960	2.3421	1.444	1.438	1.450	1.346	1.480	2,360,463	1.4328	8.26%
2006-08-23	0	2.180	2.160	2.180	2.130	2.200	488,000	1,051,200	2.1541	1.334	1.321	1.334	1.303	1.346	797,719	1.3178	1.40%
2006-08-22	0	2.150	2.150	2.200	2.070	2.200	388,000	828,800	2.1361	1.315	1.315	1.346	1.266	1.346	634,252	1.3067	3.86%
2006-08-21	0	2.070	2.070	2.100	2.050	2.120	332,000	685,280	2.0641	1.266	1.266	1.285	1.254	1.297	542,710	1.2627	-2.36%
2006-08-18	0	2.120	2.110	2.120	2.080	2.200	369,600	794,568	2.1498	1.297	1.291	1.297	1.272	1.346	604,174	1.3151	0.95%
2006-08-17	0	2.100	2.100	2.150	2.080	2.220	811,200	1,731,264	2.1342	1.285	1.285	1.315	1.272	1.358	1,326,044	1.3056	-4.55%
2006-08-16	0	2.250	2.230	2.260	2.210	2.360	920,000	2,088,280	2.2699	1.346	1.334	1.352	1.322	1.412	1,538,075	1.3577	-1.32%
2006-08-15	0	2.280	2.270	2.280	2.250	2.300	344,000	781,880	2.2729	1.364	1.358	1.364	1.346	1.376	575,106	1.3595	-1.30%
2006-08-14	0	2.310	2.290	2.320	2.280	2.320	364,000	838,720	2.3042	1.382	1.370	1.388	1.364	1.388	608,543	1.3782	-1.70%
2006-08-11	0	2.350	2.330	2.370	2.320	2.420	857,600	2,018,880	2.3541	1.406	1.394	1.418	1.388	1.448	1,433,754	1.4081	-2.89%
2006-08-10	0	2.420	2.390	2.420	2.390	2.510	1,140,000	2,795,240	2.4520	1.448	1.430	1.448	1.430	1.501	1,905,876	1.4666	-3.20%
2006-08-09	0	2.500	2.490	2.510	2.430	2.520	1,360,000	3,390,560	2.4931	1.495	1.489	1.501	1.454	1.507	2,273,677	1.4912	2.04%
2006-08-08	0	2.450	2.440	2.460	2.370	2.500	516,000	1,261,672	2.4451	1.465	1.459	1.471	1.418	1.495	862,660	1.4625	-0.81%
2006-08-07	0	2.470	2.440	2.480	2.410	2.510	743,839	1,827,162	2.4564	1.477	1.459	1.483	1.442	1.501	1,243,566	1.4693	2.49%
2006-08-04	0	2.410	2.400	2.420	2.360	2.500	769,600	1,858,792	2.4153	1.442	1.436	1.448	1.412	1.495	1,286,634	1.4447	-2.43%
2006-08-03	0	2.470	2.470	2.480	2.330	2.480	1,741,600	4,209,904	2.4173	1.477	1.477	1.483	1.394	1.483	2,911,644	1.4459	4.22%
2006-08-02	0	2.370	2.350	2.370	2.240	2.400	1,455,200	3,403,112	2.3386	1.418	1.406	1.418	1.340	1.436	2,432,834	1.3988	3.49%
2006-08-01	0	2.290	2.290	2.300	2.250	2.380	1,247,200	2,854,720	2.2889	1.370	1.370	1.376	1.346	1.424	2,085,095	1.3691	-2.97%
2006-07-31	0	2.360	2.350	2.360	2.300	2.550	3,296,000	7,907,080	2.3990	1.412	1.406	1.412	1.376	1.525	5,510,323	1.4350	-6.72%
2006-07-28	0	2.530	2.510	2.540	2.410	2.630	5,037,299	12,751,783	2.5315	1.513	1.501	1.519	1.442	1.573	8,421,463	1.5142	5.86%
2006-07-27	0	2.390	2.370	2.390	2.230	2.390	5,729,600	13,263,144	2.3148	1.430	1.418	1.430	1.334	1.430	9,578,867	1.3846	8.64%
2006-07-26	0	2.200	2.170	2.200	2.010	2.300	5,764,319	12,718,777	2.2065	1.316	1.298	1.316	1.202	1.376	9,636,911	1.3198	10.00%
2006-07-25	0	2.000	2.010	2.020	1.740	2.020	5,856,000	11,260,176	1.9228	1.196	1.202	1.208	1.041	1.208	9,790,185	1.1501	19.76%
2006-07-24	0	1.670	1.660	1.670	1.650	1.680	288,000	480,720	1.6692	0.999	0.993	0.999	0.987	1.005	481,485	0.9984	0.00%
2006-07-21	0	1.670	1.670	1.680	1.650	1.670	98,666	163,239	1.6545	0.999	0.999	1.005	0.987	0.999	164,952	0.9896	1.21%
2006-07-20	0	1.650	1.630	1.670	1.650	1.650	240,000	396,000	1.6500	0.987	0.975	0.999	0.987	0.987	401,237	0.9869	1.85%
2006-07-19	0	1.620	1.600	1.620	1.580	1.620	352,000	564,000	1.6023	0.969	0.957	0.969	0.945	0.969	588,481	0.9584	2.53%
2006-07-18	0	1.580	1.570	1.590	1.580	1.590	176,000	278,880	1.5845	0.945	0.939	0.951	0.945	0.951	294,241	0.9478	-0.63%
2006-07-17	0	1.590	1.560	1.590	1.580	1.590	40,000	63,400	1.5850	0.951	0.933	0.951	0.945	0.951	66,873	0.9481	0.63%
2006-07-14	0	1.580	1.580	1.630	1.580	1.610	292,000	464,480	1.5907	0.945	0.945	0.975	0.945	0.963	488,172	0.9515	-4.82%
2006-07-13	0	1.660	1.620	1.660	1.680	1.680	32,000	53,760	1.6800	0.993	0.969	0.993	1.005	1.005	53,498	1.0049	-1.19%
2006-07-12	0	1.680	1.650	1.690	1.660	1.710	621,600	1,046,240	1.6831	1.005	0.987	1.011	0.993	1.023	1,039,204	1.0068	1.82%
2006-07-11	0	1.650	1.610	1.650	1.630	1.690	228,000	373,720	1.6391	0.987	0.963	0.987	0.975	1.011	381,175	0.9804	1.85%
2006-07-10	0	1.620	1.620	1.630	1.620	1.660	280,000	454,800	1.6243	0.969	0.969	0.975	0.969	0.993	468,110	0.9716	0.62%
2006-07-07	0	1.610	1.600	1.650	1.610	1.700	358,131	596,508	1.6656	0.963	0.957	0.987	0.963	1.017	598,731	0.9963	-1.83%
2006-07-06	0	1.640	1.600	1.640	1.580	1.640	184,000	294,920	1.6028	0.981	0.957	0.981	0.945	0.981	307,615	0.9587	5.13%
2006-07-05	0	1.560	1.560	1.580	1.520	1.580	142,400	221,032	1.5522	0.933	0.933	0.945	0.909	0.945	238,067	0.9284	0.65%
2006-07-04	0	1.550	1.540	1.600	1.500	1.550	212,000	320,760	1.5130	0.927	0.921	0.957	0.897	0.927	354,426	0.9050	4.73%
2006-07-03	0	1.480	1.470	1.480	1.480	1.480	92,000	136,160	1.4800	0.885	0.879	0.885	0.885	0.885	153,808	0.8853	-0.67%
2006-06-30	0	1.490	1.470	1.490	1.480	1.490	112,000	166,360	1.4854	0.891	0.879	0.891	0.885	0.891	187,244	0.8885	0.00%
2006-06-29	0	1.490	1.460	1.520	1.490	1.490	28,000	41,720	1.4900	0.891	0.873	0.909	0.891	0.891	46,811	0.8912	0.00%
2006-06-28	0	1.490	1.480	1.490	1.480	1.490	116,000	172,080	1.4834	0.891	0.885	0.891	0.885	0.891	193,931	0.8873	0.68%
2006-06-27	0	1.480	1.470	1.500	1.480	1.500	82,400	122,496	1.4866	0.885	0.879	0.897	0.885	0.897	137,758	0.8892	-1.99%
2006-06-26	0	1.510	1.470	1.520	1.500	1.510	24,000	36,040	1.5017	0.903	0.879	0.909	0.897	0.903	40,124	0.8982	2.03%
2006-06-23	0	1.480	1.470	1.580	1.480	1.500	60,000	89,680	1.4947	0.885	0.879	0.945	0.885	0.897	100,309	0.8940	0.00%
2006-06-22	0	1.480	1.480	1.500	1.470	1.500	92,000	135,720	1.4752	0.885	0.885	0.897	0.879	0.897	153,808	0.8824	-0.67%
2006-06-21	0	1.490	1.470	1.510	1.490	1.500	152,000	227,600	1.4974	0.891	0.879	0.903	0.891	0.897	254,117	0.8957	-0.67%
2006-06-20	0	1.500	1.500	1.510	1.480	1.510	181,600	271,424	1.4946	0.897	0.897	0.903	0.885	0.903	303,603	0.8940	2.74%
2006-06-19	0	1.460	1.460	1.490	1.460	1.490	20,000	29,440	1.4720	0.873	0.873	0.891	0.873	0.891	33,436	0.8805	0.00%
2006-06-16	0	1.460	1.460	1.490	1.430	1.430	8,000	11,440	1.4300	0.873	0.873	0.891	0.855	0.855	13,375	0.8554	-2.01%
2006-06-15	0	1.490	1.440	1.490	1.490	1.490	40,000	59,600	1.4900	0.891	0.861	0.891	0.891	0.891	66,873	0.8912	4.93%
2006-06-14	0	1.420	1.360	1.490	1.420	1.450	61,600	88,560	1.4377	0.849	0.813	0.891	0.849	0.867	102,984	0.8599	-5.33%
2006-06-13	0	1.500	1.400	1.500	1.500	1.500	4,000	6,000	1.5000	0.897	0.837	0.897	0.897	0.897	6,687	0.8972	0.00%
2006-06-12	0	1.500	1.470	1.520	-	-	0	0	-	0.897	0.879	0.909	-	-	0	-	0.00%
2006-06-09	0	1.500	1.430	1.520	1.500	1.500	20,000	30,000	1.5000	0.897	0.855	0.909	0.897	0.897	33,436	0.8972	1.35%
2006-06-08	0	1.480	1.420	1.490	-	-	0	0	-	0.885	0.849	0.891	-	-	0	-	0.00%
2006-06-07	0	1.480	1.470	1.500	-	-	0	0	-	0.885	0.879	0.897	-	-	0	-	0.00%
2006-06-06	0	1.480	1.480	1.500	1.460	1.470	49,600	72,712	1.4660	0.885	0.885	0.897	0.873	0.879	82,922	0.8769	-1.33%
2006-06-05	0	1.500	1.470	1.500	-	-	0	0	-	0.897	0.879	0.897	-	-	0	-	0.00%
2006-06-02	0	1.500	1.480	1.520	1.500	1.500	40,800	61,152	1.4988	0.897	0.885	0.909	0.897	0.897	68,210	0.8965	0.00%
2006-06-01	0	1.500	1.470	1.500	-	-	0	0	-	0.897	0.879	0.897	-	-	0	-	0.00%
2006-05-30	0	1.500	1.470	1.500	1.500	1.500	52,000	78,000	1.5000	0.897	0.879	0.897	0.897	0.897	86,935	0.8972	0.00%
2006-05-29	0	1.500	1.460	1.530	1.500	1.500	20,000	30,000	1.5000	0.897	0.873	0.915	0.897	0.897	33,436	0.8972	0.00%
2006-05-26	0	1.500	1.500	1.540	1.500	1.500	20,000	30,000	1.5000	0.897	0.897	0.921	0.897	0.897	33,436	0.8972	2.74%
2006-05-25	0	1.460	1.460	1.550	1.460	1.460	20,000	29,200	1.4600	0.873	0.873	0.927	0.873	0.873	33,436	0.8733	-5.19%
2006-05-24	0	1.540	1.510	1.590	-	-	0	0	-	0.921	0.903	0.951	-	-	0	-	0.00%
2006-05-23	0	1.540	1.500	1.540	-	-	0	0	-	0.921	0.897	0.921	-	-	0	-	-0.65%
2006-05-22	0	1.550	1.450	1.550	-	-	0	0	-	0.927	0.867	0.927	-	-	0	-	0.00%
2006-05-19	0	1.550	1.470	1.550	1.550	1.550	20,000	31,000	1.5500	0.927	0.879	0.927	0.927	0.927	33,436	0.9271	5.44%
2006-05-18	0	1.470	1.460	1.530	1.470	1.480	80,000	117,840	1.4730	0.879	0.873	0.915	0.879	0.885	133,746	0.8811	-2.00%
2006-05-17	0	1.500	1.500	1.590	1.500	1.500	4,100	6,145	1.4988	0.897	0.897	0.951	0.897	0.897	6,854	0.8965	0.67%
2006-05-16	0	1.490	1.490	1.500	1.480	1.490	26,500	39,345	1.4847	0.891	0.891	0.897	0.885	0.891	44,303	0.8881	0.00%
2006-05-15	0	1.490	1.480	1.500	1.490	1.500	52,000	77,880	1.4977	0.891	0.885	0.897	0.891	0.897	86,935	0.8958	-0.67%
2006-05-12	0	1.500	1.500	1.600	1.500	1.520	48,000	72,720	1.5150	0.897	0.897	0.957	0.897	0.909	80,247	0.9062	-1.32%
2006-05-11	0	1.520	1.500	1.560	1.520	1.550	92,000	140,440	1.5265	0.909	0.897	0.933	0.909	0.927	153,808	0.9131	-3.80%
2006-05-10	0	1.580	1.540	1.640	1.580	1.580	24,000	37,920	1.5800	0.945	0.921	0.981	0.945	0.945	40,124	0.9451	1.94%
2006-05-09	0	1.550	1.550	1.570	1.550	1.550	26,400	40,800	1.5455	0.927	0.927	0.939	0.927	0.927	44,136	0.9244	-0.64%
2006-05-08	0	1.560	1.540	1.590	1.560	1.560	20,000	31,200	1.5600	0.933	0.921	0.951	0.933	0.933	33,436	0.9331	0.00%
2006-05-04	0	1.560	1.550	1.580	1.560	1.560	20,800	32,392	1.5573	0.933	0.927	0.945	0.933	0.933	34,774	0.9315	-0.64%
2006-05-03	0	1.570	1.570	1.590	1.560	1.600	128,000	200,160	1.5638	0.939	0.939	0.951	0.933	0.957	213,993	0.9354	0.64%
2006-05-02	0	1.560	1.540	1.640	-	-	0	0	-	0.933	0.921	0.981	-	-	0	-	0.00%
2006-04-28	0	1.560	1.560	1.600	1.530	1.530	32,000	48,960	1.5300	0.933	0.933	0.957	0.915	0.915	53,498	0.9152	-1.27%
2006-04-27	0	1.580	1.570	1.600	1.580	1.580	8,000	12,640	1.5800	0.945	0.939	0.957	0.945	0.945	13,375	0.9451	0.00%
2006-04-26	0	1.580	1.550	1.630	1.540	1.580	24,000	37,120	1.5467	0.945	0.927	0.975	0.921	0.945	40,124	0.9251	0.00%
2006-04-25	0	1.580	1.580	1.600	1.560	1.580	73,600	115,864	1.5742	0.945	0.945	0.957	0.933	0.945	123,046	0.9416	-3.07%
2006-04-24	0	1.630	1.630	1.660	1.590	1.590	136,000	216,240	1.5900	0.975	0.975	0.993	0.951	0.951	227,368	0.9511	0.62%
2006-04-21	0	1.620	1.620	1.660	1.620	1.620	56,000	90,720	1.6200	0.969	0.969	0.993	0.969	0.969	93,622	0.9690	-2.41%
2006-04-20	0	1.660	1.620	1.660	1.660	1.670	64,000	106,280	1.6606	0.993	0.969	0.993	0.993	0.999	106,997	0.9933	0.00%
2006-04-19	0	1.660	1.630	1.660	1.660	1.660	149,600	248,240	1.6594	0.993	0.975	0.993	0.993	0.993	250,104	0.9925	0.61%
2006-04-18	0	1.650	1.650	1.700	1.650	1.670	236,000	391,280	1.6580	0.987	0.987	1.017	0.987	0.999	394,550	0.9917	0.61%
2006-04-13	0	1.640	1.640	1.680	1.640	1.670	128,000	211,800	1.6547	0.981	0.981	1.005	0.981	0.999	213,993	0.9898	-1.80%
2006-04-12	0	1.670	1.660	1.680	1.650	1.730	301,600	505,368	1.6756	0.999	0.993	1.005	0.987	1.035	504,221	1.0023	-3.47%
2006-04-11	0	1.730	1.710	1.720	1.500	1.770	700,000	1,164,720	1.6639	1.035	1.023	1.029	0.897	1.059	1,170,275	0.9953	12.34%
2006-04-10	0	1.540	1.500	1.550	1.540	1.540	32,000	49,280	1.5400	0.921	0.897	0.927	0.921	0.921	53,498	0.9212	0.65%
2006-04-07	0	1.530	1.530	1.550	1.530	1.560	60,000	92,160	1.5360	0.915	0.915	0.927	0.915	0.933	100,309	0.9188	-2.55%
2006-04-06	0	1.570	1.550	1.590	1.550	1.570	84,000	130,840	1.5576	0.939	0.927	0.951	0.927	0.939	140,433	0.9317	1.29%
2006-04-04	0	1.550	1.490	1.560	-	-	0	0	-	0.927	0.891	0.933	-	-	0	-	0.00%
2006-04-03	0	1.550	1.500	1.560	1.550	1.550	32,000	49,600	1.5500	0.927	0.897	0.933	0.927	0.927	53,498	0.9271	2.65%
2006-03-31	0	1.510	1.470	1.520	1.490	1.510	32,000	47,920	1.4975	0.903	0.879	0.909	0.891	0.903	53,498	0.8957	1.34%
2006-03-30	0	1.490	1.480	1.550	-	-	0	0	-	0.891	0.885	0.927	-	-	0	-	0.00%
2006-03-29	0	1.490	1.490	1.540	1.480	1.500	44,000	65,600	1.4909	0.891	0.891	0.921	0.885	0.897	73,560	0.8918	0.00%
2006-03-28	0	1.490	1.490	1.550	1.480	1.560	161,600	242,008	1.4976	0.891	0.891	0.927	0.885	0.933	270,166	0.8958	-4.49%
2006-03-27	0	1.560	1.520	1.560	1.560	1.570	88,000	136,960	1.5564	0.933	0.909	0.933	0.933	0.939	147,120	0.9309	2.63%
2006-03-24	0	1.520	1.520	1.550	1.500	1.500	26,400	39,456	1.4945	0.909	0.909	0.927	0.897	0.897	44,136	0.8940	-1.94%
2006-03-23	0	1.550	1.510	1.590	-	-	0	0	-	0.927	0.903	0.951	-	-	0	-	0.00%
2006-03-22	0	1.550	1.500	1.580	1.550	1.550	20,000	31,000	1.5500	0.927	0.897	0.945	0.927	0.927	33,436	0.9271	-1.90%
2006-03-21	0	1.580	1.530	1.580	1.580	1.580	16,000	25,280	1.5800	0.945	0.915	0.945	0.945	0.945	26,749	0.9451	0.00%
2006-03-20	0	1.580	1.560	1.580	1.550	1.580	40,000	62,880	1.5720	0.945	0.933	0.945	0.927	0.945	66,873	0.9403	3.27%
2006-03-17	0	1.530	1.500	1.580	1.530	1.560	45,945	70,658	1.5379	0.915	0.897	0.945	0.915	0.933	76,812	0.9199	-3.16%
2006-03-16	0	1.580	1.540	1.590	1.560	1.590	252,000	397,960	1.5792	0.945	0.921	0.951	0.933	0.951	421,299	0.9446	0.00%
2006-03-15	0	1.580	1.560	1.590	1.490	1.580	96,000	149,280	1.5550	0.945	0.933	0.951	0.891	0.945	160,495	0.9301	3.95%
2006-03-14	0	1.520	1.490	1.520	-	-	0	0	-	0.909	0.891	0.909	-	-	0	-	0.00%
2006-03-13	0	1.520	1.470	-	1.460	1.520	50,400	75,136	1.4908	0.909	0.879	-	0.873	0.909	84,260	0.8917	0.66%
2006-03-10	0	1.510	1.460	-	-	-	0	0	-	0.903	0.873	-	-	-	0	-	0.00%
2006-03-09	0	1.510	1.470	1.580	-	-	0	0	-	0.903	0.879	0.945	-	-	0	-	0.00%
2006-03-08	0	1.510	1.460	1.530	-	-	0	0	-	0.903	0.873	0.915	-	-	0	-	0.00%
2006-03-07	0	1.510	1.510	1.530	1.480	1.530	112,000	166,440	1.4861	0.903	0.903	0.915	0.885	0.915	187,244	0.8889	-1.31%
2006-03-06	0	1.530	1.520	1.550	1.520	1.530	20,000	30,480	1.5240	0.915	0.909	0.927	0.909	0.915	33,436	0.9116	0.00%
2006-03-03	0	1.530	1.520	1.560	1.520	1.560	76,800	118,944	1.5488	0.915	0.909	0.933	0.909	0.933	128,396	0.9264	0.66%
2006-03-02	0	1.520	1.510	1.560	-	-	0	0	-	0.909	0.903	0.933	-	-	0	-	0.00%
2006-03-01	0	1.520	1.510	1.570	-	-	0	0	-	0.909	0.903	0.939	-	-	0	-	0.00%
2006-02-28	0	1.520	1.510	1.550	1.520	1.540	40,000	61,440	1.5360	0.909	0.903	0.927	0.909	0.921	66,873	0.9188	-1.94%
2006-02-27	0	1.550	1.520	1.550	1.550	1.560	10,400	16,064	1.5446	0.927	0.909	0.927	0.927	0.933	17,387	0.9239	0.00%
2006-02-24	0	1.550	1.540	1.640	1.550	1.550	20,000	31,000	1.5500	0.927	0.921	0.981	0.927	0.927	33,436	0.9271	0.00%
2006-02-23	0	1.550	1.540	1.590	1.550	1.560	42,400	65,848	1.5530	0.927	0.921	0.951	0.927	0.933	70,885	0.9289	0.00%
2006-02-22	0	1.550	1.540	1.580	1.550	1.600	124,000	194,840	1.5713	0.927	0.921	0.945	0.927	0.957	207,306	0.9399	-3.13%
2006-02-21	0	1.600	1.550	1.640	1.530	1.600	84,000	130,120	1.5490	0.957	0.927	0.981	0.915	0.957	140,433	0.9266	1.91%
2006-02-20	0	1.570	1.530	1.600	-	-	0	0	-	0.939	0.915	0.957	-	-	0	-	0.00%
2006-02-17	0	1.570	1.520	1.580	1.570	1.590	168,000	265,440	1.5800	0.939	0.909	0.945	0.939	0.951	280,866	0.9451	-1.87%
2006-02-16	0	1.600	1.580	1.610	1.550	1.600	234,400	373,120	1.5918	0.957	0.945	0.963	0.927	0.957	391,875	0.9521	3.23%
2006-02-15	0	1.550	1.530	1.570	1.550	1.550	28,000	43,400	1.5500	0.927	0.915	0.939	0.927	0.927	46,811	0.9271	0.65%
2006-02-14	0	1.540	1.540	1.560	1.530	1.530	12,000	18,360	1.5300	0.921	0.921	0.933	0.915	0.915	20,062	0.9152	-1.91%
2006-02-13	0	1.570	1.530	1.570	1.570	1.570	28,000	43,960	1.5700	0.939	0.915	0.939	0.939	0.939	46,811	0.9391	1.29%
2006-02-10	0	1.550	1.520	1.570	1.540	1.550	80,000	123,800	1.5475	0.927	0.909	0.939	0.921	0.927	133,746	0.9256	-1.27%
2006-02-09	0	1.570	1.560	1.570	1.550	1.570	12,000	18,680	1.5567	0.939	0.933	0.939	0.927	0.939	20,062	0.9311	0.00%
2006-02-08	0	1.570	1.520	1.570	-	-	40,000	60,800	1.5200	0.939	0.909	0.939	-	-	66,873	0.9092	0.00%
2006-02-07	0	1.570	1.530	1.570	1.570	1.570	12,000	18,840	1.5700	0.939	0.915	0.939	0.939	0.939	20,062	0.9391	0.00%
2006-02-06	0	1.570	1.570	-	-	-	0	0	-	0.939	0.939	-	-	-	0	-	0.00%
2006-02-03	0	1.570	1.520	1.640	-	-	0	0	-	0.939	0.909	0.981	-	-	0	-	0.00%
2006-02-02	0	1.570	1.540	-	-	-	0	0	-	0.939	0.921	-	-	-	0	-	0.00%
2006-02-01	0	1.570	1.570	1.600	1.570	1.570	24,000	37,680	1.5700	0.939	0.939	0.957	0.939	0.939	40,124	0.9391	0.00%
2006-01-27	0	1.570	1.540	1.700	-	-	0	0	-	0.939	0.921	1.017	-	-	0	-	0.00%
2006-01-26	0	1.570	1.570	1.590	1.570	1.570	16,000	25,120	1.5700	0.939	0.939	0.951	0.939	0.939	26,749	0.9391	0.00%
2006-01-25	0	1.570	1.530	1.680	-	-	1,600	2,400	1.5000	0.939	0.915	1.005	-	-	2,675	0.8972	0.00%
2006-01-24	0	1.570	1.540	1.620	1.570	1.570	4,000	6,280	1.5700	0.939	0.921	0.969	0.939	0.939	6,687	0.9391	-1.87%
2006-01-23	0	1.600	1.570	1.600	-	-	0	0	-	0.957	0.939	0.957	-	-	0	-	0.00%
2006-01-20	0	1.600	1.510	1.600	1.600	1.600	12,000	19,200	1.6000	0.957	0.903	0.957	0.957	0.957	20,062	0.9570	3.90%
2006-01-19	0	1.540	1.540	1.700	1.540	1.540	40,000	61,600	1.5400	0.921	0.921	1.017	0.921	0.921	66,873	0.9212	-1.28%
2006-01-18	0	1.560	1.530	1.580	1.560	1.560	20,000	31,200	1.5600	0.933	0.915	0.945	0.933	0.933	33,436	0.9331	1.96%
2006-01-17	0	1.530	1.520	1.730	1.520	1.540	144,000	220,440	1.5308	0.915	0.909	1.035	0.909	0.921	240,742	0.9157	-1.29%
2006-01-16	0	1.550	1.530	1.690	-	-	0	0	-	0.927	0.915	1.011	-	-	0	-	0.00%
2006-01-13	0	1.550	1.550	1.640	1.520	1.530	21,299	32,509	1.5263	0.927	0.927	0.981	0.909	0.915	35,608	0.9130	-1.27%
2006-01-12	0	1.570	1.550	1.590	1.570	1.600	84,000	133,200	1.5857	0.939	0.927	0.951	0.939	0.957	140,433	0.9485	-2.48%
2006-01-11	0	1.610	1.610	1.700	1.600	1.600	12,000	19,200	1.6000	0.963	0.963	1.017	0.957	0.957	20,062	0.9570	-1.23%
2006-01-10	0	1.630	1.630	1.670	1.600	1.600	8,000	12,800	1.6000	0.975	0.975	0.999	0.957	0.957	13,375	0.9570	-1.81%
2006-01-09	0	1.660	1.600	1.660	-	-	0	0	-	0.993	0.957	0.993	-	-	0	-	0.00%
2006-01-06	0	1.660	1.620	1.660	1.670	1.670	4,000	6,680	1.6700	0.993	0.969	0.993	0.999	0.999	6,687	0.9989	-0.60%
2006-01-05	0	1.670	1.630	1.670	1.630	1.670	36,000	59,080	1.6411	0.999	0.975	0.999	0.975	0.999	60,186	0.9816	1.21%
2006-01-04	0	1.650	1.630	1.660	1.650	1.660	168,000	277,400	1.6512	0.987	0.975	0.993	0.987	0.993	280,866	0.9877	-2.94%
2006-01-03	0	1.700	1.610	1.730	1.700	1.700	24,000	41,400	1.7250	1.017	0.963	1.035	1.017	1.017	40,124	1.0318	3.03%
2005-12-30	0	1.650	1.610	1.660	-	-	0	0	-	0.987	0.963	0.993	-	-	0	-	0.00%
2005-12-29	0	1.650	1.610	1.660	-	-	0	0	-	0.987	0.963	0.993	-	-	0	-	0.00%
2005-12-28	0	1.680	1.640	1.700	-	-	0	0	-	0.987	0.963	0.999	-	-	0	-	0.00%
2005-12-23	0	1.680	1.650	1.680	1.600	1.680	84,000	139,360	1.6590	0.987	0.969	0.987	0.940	0.987	142,986	0.9746	3.70%
2005-12-22	0	1.620	1.600	1.650	1.620	1.620	12,000	19,440	1.6200	0.952	0.940	0.969	0.952	0.952	20,427	0.9517	-1.82%
2005-12-21	0	1.650	1.610	1.650	1.660	1.690	11,200	18,584	1.6593	0.969	0.946	0.969	0.975	0.993	19,065	0.9748	-1.79%
2005-12-20	0	1.680	1.660	1.680	1.670	1.680	120,000	201,480	1.6790	0.987	0.975	0.987	0.981	0.987	204,266	0.9864	0.00%
2005-12-19	0	1.680	1.650	1.690	1.650	1.690	328,000	547,000	1.6677	0.987	0.969	0.993	0.969	0.993	558,327	0.9797	3.07%
2005-12-16	0	1.630	1.630	1.650	1.630	1.650	184,000	301,400	1.6380	0.958	0.958	0.969	0.958	0.969	313,208	0.9623	-1.21%
2005-12-15	0	1.650	1.620	1.720	1.650	1.700	132,000	219,440	1.6624	0.969	0.952	1.010	0.969	0.999	224,693	0.9766	10.00%
2005-12-14	0	1.500	1.460	1.580	1.500	1.510	60,000	90,200	1.5033	0.881	0.858	0.928	0.881	0.887	102,133	0.8832	-0.66%
2005-12-13	0	1.510	1.450	1.570	-	-	0	0	-	0.887	0.852	0.922	-	-	0	-	0.00%
2005-12-12	0	1.510	1.510	1.580	1.510	1.560	32,000	49,640	1.5513	0.887	0.887	0.928	0.887	0.916	54,471	0.9113	2.03%
2005-12-09	0	1.480	1.480	1.540	1.480	1.500	160,000	237,280	1.4830	0.869	0.869	0.905	0.869	0.881	272,355	0.8712	-7.50%
2005-12-08	0	1.600	1.510	1.620	1.510	1.600	121,620	192,079	1.5793	0.940	0.887	0.952	0.887	0.940	207,024	0.9278	10.34%
2005-12-07	0	1.450	1.450	1.510	-	-	0	0	-	0.852	0.852	0.887	-	-	0	-	0.00%
2005-12-06	0	1.450	1.430	1.510	1.450	1.460	120,000	174,600	1.4550	0.852	0.840	0.887	0.852	0.858	204,266	0.8548	-3.97%
2005-12-05	0	1.510	1.460	-	-	-	0	0	-	0.887	0.858	-	-	-	0	-	0.00%
2005-12-02	0	1.510	1.450	-	-	-	0	0	-	0.887	0.852	-	-	-	0	-	0.00%
2005-12-01	0	1.510	1.470	-	-	-	0	0	-	0.887	0.864	-	-	-	0	-	0.00%
2005-11-30	0	1.510	1.450	-	-	-	0	0	-	0.887	0.852	-	-	-	0	-	0.00%
2005-11-29	0	1.510	1.480	-	-	-	0	0	-	0.887	0.869	-	-	-	0	-	0.00%
2005-11-28	0	1.510	1.480	1.550	-	-	0	0	-	0.887	0.869	0.911	-	-	0	-	0.00%
2005-11-25	0	1.510	1.510	-	1.400	1.510	40,000	58,200	1.4550	0.887	0.887	-	0.822	0.887	68,089	0.8548	-2.58%
2005-11-24	0	1.550	1.530	-	1.520	1.550	88,000	134,360	1.5268	0.911	0.899	-	0.893	0.911	149,795	0.8970	0.00%
2005-11-23	0	1.550	1.520	1.580	-	-	0	0	-	0.911	0.893	0.928	-	-	0	-	0.00%
2005-11-22	0	1.550	1.530	1.610	1.550	1.550	20,000	31,000	1.5500	0.911	0.899	0.946	0.911	0.911	34,044	0.9106	1.31%
2005-11-21	0	1.530	1.530	1.600	1.530	1.590	16,000	25,200	1.5750	0.899	0.899	0.940	0.899	0.934	27,235	0.9253	-4.38%
2005-11-18	0	1.600	1.510	1.630	-	-	0	0	-	0.940	0.887	0.958	-	-	0	-	0.00%
2005-11-17	0	1.600	1.530	1.680	-	-	0	0	-	0.940	0.899	0.987	-	-	0	-	0.00%
2005-11-16	0	1.600	1.460	1.630	1.560	1.600	160,800	255,528	1.5891	0.940	0.858	0.958	0.916	0.940	273,717	0.9335	1.27%
2005-11-15	0	1.580	1.460	1.580	-	-	0	0	-	0.928	0.858	0.928	-	-	0	-	-1.25%
2005-11-14	0	1.600	1.430	1.620	1.590	1.600	80,000	127,960	1.5995	0.940	0.840	0.952	0.934	0.940	136,177	0.9397	9.59%
2005-11-11	0	1.460	1.450	1.510	1.450	1.460	20,000	29,120	1.4560	0.858	0.852	0.887	0.852	0.858	34,044	0.8554	0.00%
2005-11-10	0	1.460	1.460	1.500	1.300	1.460	65,600	94,336	1.4380	0.858	0.858	0.881	0.764	0.858	111,665	0.8448	2.82%
2005-11-09	0	1.420	1.420	-	-	-	800	1,040	1.3000	0.834	0.834	-	-	-	1,362	0.7637	1.43%
2005-11-08	0	1.400	1.400	1.520	-	-	0	0	-	0.822	0.822	0.893	-	-	0	-	0.00%
2005-11-07	0	1.400	1.400	1.530	-	-	0	0	-	0.822	0.822	0.899	-	-	0	-	0.00%
2005-11-04	0	1.400	1.400	1.550	1.400	1.400	309,600	463,760	1.4979	0.822	0.822	0.911	0.822	0.822	527,007	0.8800	-6.67%
2005-11-03	0	1.500	1.420	1.580	-	-	0	0	-	0.881	0.834	0.928	-	-	0	-	0.00%
2005-11-02	0	1.500	1.460	1.520	1.500	1.500	4,000	6,000	1.5000	0.881	0.858	0.893	0.881	0.881	6,809	0.8812	5.63%
2005-11-01	0	1.420	1.420	1.600	1.420	1.420	8,000	11,360	1.4200	0.834	0.834	0.940	0.834	0.834	13,618	0.8342	-4.70%
2005-10-31	0	1.490	1.410	-	-	-	0	0	-	0.875	0.828	-	-	-	0	-	0.00%
2005-10-28	0	1.490	1.400	1.520	-	-	0	0	-	0.875	0.822	0.893	-	-	0	-	0.00%
2005-10-27	0	1.490	1.400	-	1.490	1.490	12,000	17,880	1.4900	0.875	0.822	-	0.875	0.875	20,427	0.8753	0.68%
2005-10-26	0	1.480	1.400	-	-	-	0	0	-	0.869	0.822	-	-	-	0	-	0.00%
2005-10-25	0	1.480	1.400	-	-	-	0	0	-	0.869	0.822	-	-	-	0	-	0.00%
2005-10-24	0	1.480	1.410	1.550	-	-	0	0	-	0.869	0.828	0.911	-	-	0	-	0.00%
2005-10-21	0	1.480	1.480	1.550	1.480	1.480	8,000	11,840	1.4800	0.869	0.869	0.911	0.869	0.869	13,618	0.8695	0.00%
2005-10-20	0	1.480	1.420	1.540	-	-	0	0	-	0.869	0.834	0.905	-	-	0	-	0.00%
2005-10-19	0	1.480	1.480	1.580	1.420	1.420	28,000	42,200	1.5071	0.869	0.869	0.928	0.834	0.834	47,662	0.8854	-4.52%
2005-10-18	0	1.550	1.480	-	-	-	0	0	-	0.911	0.869	-	-	-	0	-	0.00%
2005-10-17	0	1.550	1.520	1.550	1.510	1.550	44,000	66,600	1.5136	0.911	0.893	0.911	0.887	0.911	74,898	0.8892	1.31%
2005-10-14	0	1.530	1.430	1.530	-	-	0	0	-	0.899	0.840	0.899	-	-	0	-	-3.16%
2005-10-13	0	1.580	1.580	1.600	1.480	1.480	9,600	14,144	1.4733	0.928	0.928	0.940	0.869	0.869	16,341	0.8655	-1.25%
2005-10-12	0	1.600	1.430	1.600	-	-	1,600	2,400	1.5000	0.940	0.840	0.940	-	-	2,724	0.8812	0.00%
2005-10-10	0	1.600	1.430	1.600	-	-	0	0	-	0.940	0.840	0.940	-	-	0	-	0.00%
2005-10-07	0	1.600	1.490	1.600	1.400	1.600	108,000	171,680	1.5896	0.940	0.875	0.940	0.822	0.940	183,840	0.9339	4.58%
2005-10-06	0	1.530	1.510	1.580	1.530	1.530	20,000	30,600	1.5300	0.899	0.887	0.928	0.899	0.899	34,044	0.8988	-1.92%
2005-10-05	0	1.560	1.540	1.600	-	-	0	0	-	0.916	0.905	0.940	-	-	0	-	0.00%
2005-10-04	0	1.560	1.550	1.620	1.560	1.560	12,000	18,720	1.5600	0.916	0.911	0.952	0.916	0.916	20,427	0.9165	2.63%
2005-10-03	0	1.520	1.520	1.600	1.500	1.500	32,000	48,000	1.5000	0.893	0.893	0.940	0.881	0.881	54,471	0.8812	-1.30%
2005-09-30	0	1.540	1.500	1.600	1.540	1.600	43,200	68,592	1.5878	0.905	0.881	0.940	0.905	0.940	73,536	0.9328	-3.75%
2005-09-29	0	1.600	1.520	1.620	-	-	800	1,184	1.4800	0.940	0.893	0.952	-	-	1,362	0.8695	0.00%
2005-09-28	0	1.600	1.510	1.610	1.550	1.600	69,600	109,976	1.5801	0.940	0.887	0.946	0.911	0.940	118,474	0.9283	3.23%
2005-09-27	0	1.550	1.500	1.550	-	-	0	0	-	0.911	0.881	0.911	-	-	0	-	0.00%
2005-09-26	0	1.550	1.400	1.560	-	-	0	0	-	0.911	0.822	0.916	-	-	0	-	0.00%
2005-09-23	0	1.550	1.550	1.560	-	-	0	0	-	0.911	0.911	0.916	-	-	0	-	0.65%
2005-09-22	0	1.540	1.500	1.600	1.540	1.540	40,000	61,600	1.5400	0.905	0.881	0.940	0.905	0.905	68,089	0.9047	-2.53%
2005-09-21	0	1.580	1.530	1.590	-	-	0	0	-	0.928	0.899	0.934	-	-	0	-	0.00%
2005-09-20	0	1.580	1.520	1.620	-	-	0	0	-	0.928	0.893	0.952	-	-	0	-	0.00%
2005-09-16	0	1.580	1.520	1.600	-	-	0	0	-	0.928	0.893	0.940	-	-	0	-	0.00%
2005-09-15	0	1.580	1.580	1.600	-	-	0	0	-	0.928	0.928	0.940	-	-	0	-	0.00%
2005-09-14	0	1.580	1.580	1.600	1.580	1.620	264,000	423,720	1.6050	0.928	0.928	0.940	0.928	0.952	449,386	0.9429	-1.25%
2005-09-13	0	1.600	1.580	1.620	1.600	1.600	88,000	140,800	1.6000	0.940	0.928	0.952	0.940	0.940	149,795	0.9400	0.00%
2005-09-12	0	1.600	1.480	1.620	1.600	1.600	48,000	76,800	1.6000	0.940	0.869	0.952	0.940	0.940	81,706	0.9400	0.63%
2005-09-09	0	1.590	1.480	-	1.590	1.590	8,000	12,720	1.5900	0.934	0.869	-	0.934	0.934	13,618	0.9341	0.63%
2005-09-08	0	1.580	1.510	1.600	1.580	1.590	24,000	38,040	1.5850	0.928	0.887	0.940	0.928	0.934	40,853	0.9311	-1.25%
2005-09-07	0	1.600	1.450	1.600	-	-	2,400	3,384	1.4100	0.940	0.852	0.940	-	-	4,085	0.8283	0.00%
2005-09-06	0	1.600	1.580	-	-	-	0	0	-	0.940	0.928	-	-	-	0	-	0.00%
2005-09-05	0	1.600	1.540	-	-	-	0	0	-	0.940	0.905	-	-	-	0	-	0.00%
2005-09-02	0	1.600	1.410	-	-	-	0	0	-	0.940	0.828	-	-	-	0	-	0.00%
2005-09-01	0	1.600	1.500	1.630	-	-	0	0	-	0.940	0.881	0.958	-	-	0	-	0.00%
2005-08-31	0	1.600	1.530	1.650	-	-	0	0	-	0.940	0.899	0.969	-	-	0	-	0.00%
2005-08-30	0	1.600	1.560	1.640	1.600	1.600	20,000	32,000	1.6000	0.940	0.916	0.963	0.940	0.940	34,044	0.9400	3.90%
2005-08-29	0	1.540	1.530	1.600	-	-	0	0	-	0.905	0.899	0.940	-	-	0	-	0.00%
2005-08-26	0	1.540	1.540	1.620	-	-	0	0	-	0.905	0.905	0.952	-	-	0	-	0.00%
2005-08-25	0	1.540	1.540	1.600	1.540	1.550	32,800	50,720	1.5463	0.905	0.905	0.940	0.905	0.911	55,833	0.9084	-3.75%
2005-08-24	0	1.600	1.500	1.680	-	-	0	0	-	0.940	0.881	0.987	-	-	0	-	0.00%
2005-08-23	0	1.600	1.550	1.690	1.600	1.600	8,000	12,800	1.6000	0.940	0.911	0.993	0.940	0.940	13,618	0.9400	-1.84%
2005-08-22	0	1.630	1.610	-	-	-	0	0	-	0.958	0.946	-	-	-	0	-	0.00%
2005-08-19	0	1.630	1.610	-	-	-	0	0	-	0.958	0.946	-	-	-	0	-	0.00%
2005-08-18	0	1.630	1.630	1.690	1.630	1.630	5,600	9,080	1.6214	0.958	0.958	0.993	0.958	0.958	9,532	0.9525	-3.55%
2005-08-17	0	1.700	1.650	1.700	1.700	1.700	8,000	13,600	1.7000	0.993	0.964	0.993	0.993	0.993	13,698	0.9928	0.00%
2005-08-16	0	1.700	1.700	1.730	1.700	1.700	165,600	281,456	1.6996	0.993	0.993	1.010	0.993	0.993	283,555	0.9926	0.59%
2005-08-15	0	1.690	1.650	1.690	-	-	0	0	-	0.987	0.964	0.987	-	-	0	-	-0.59%
2005-08-12	0	1.700	1.670	1.700	1.700	1.700	72,000	122,400	1.7000	0.993	0.975	0.993	0.993	0.993	123,285	0.9928	-1.16%
2005-08-11	0	1.720	1.620	1.730	1.680	1.720	394,400	672,952	1.7063	1.005	0.946	1.010	0.981	1.005	675,327	0.9965	3.61%
2005-08-10	0	1.660	1.660	1.700	1.660	1.750	426,400	722,488	1.6944	0.969	0.969	0.993	0.969	1.022	730,121	0.9895	-0.60%
2005-08-09	0	1.670	1.650	1.680	1.650	1.700	17,400,000	31,264,640	1.7968	0.975	0.964	0.981	0.964	0.993	29,793,850	1.0494	4.37%
2005-08-08	0	1.600	1.540	1.600	1.530	1.600	44,000	68,320	1.5527	0.934	0.899	0.934	0.894	0.934	75,341	0.9068	10.34%
2005-08-05	0	1.450	1.450	1.550	1.450	1.450	16,000	23,200	1.4500	0.847	0.847	0.905	0.847	0.847	27,397	0.8468	-5.84%
2005-08-04	0	1.540	1.480	1.540	-	-	0	0	-	0.899	0.864	0.899	-	-	0	-	-0.65%
2005-08-03	0	1.550	1.490	1.560	1.550	1.550	24,000	37,200	1.5500	0.905	0.870	0.911	0.905	0.905	41,095	0.9052	3.33%
2005-08-02	0	1.500	1.480	1.520	1.460	1.500	120,000	178,400	1.4867	0.876	0.864	0.888	0.853	0.876	205,475	0.8682	-3.85%
2005-08-01	0	1.560	1.460	1.700	-	-	0	0	-	0.911	0.853	0.993	-	-	0	-	0.00%
2005-07-29	0	1.560	1.490	1.600	-	-	0	0	-	0.911	0.870	0.934	-	-	0	-	0.00%
2005-07-28	0	1.560	1.470	1.600	-	-	0	0	-	0.911	0.858	0.934	-	-	0	-	0.00%
2005-07-27	0	1.560	1.470	1.660	-	-	0	0	-	0.911	0.858	0.969	-	-	0	-	0.00%
2005-07-26	0	1.560	1.530	1.570	-	-	4,000	6,120	1.5300	0.911	0.894	0.917	-	-	6,849	0.8935	0.00%
2005-07-25	0	1.560	1.520	1.660	1.550	1.560	140,000	217,480	1.5534	0.911	0.888	0.969	0.905	0.911	239,721	0.9072	0.00%
2005-07-22	0	1.560	1.560	1.580	1.520	1.560	44,000	68,160	1.5491	0.911	0.911	0.923	0.888	0.911	75,341	0.9047	-1.89%
2005-07-21	0	1.590	1.550	1.600	1.550	1.590	97,600	152,192	1.5593	0.929	0.905	0.934	0.905	0.929	167,120	0.9107	-0.62%
2005-07-20	0	1.600	1.560	1.650	1.600	1.650	96,000	154,600	1.6104	0.934	0.911	0.964	0.934	0.964	164,380	0.9405	3.23%
2005-07-19	0	1.550	1.550	1.650	1.550	1.550	100,000	156,000	1.5600	0.905	0.905	0.964	0.905	0.905	171,229	0.9111	0.00%
2005-07-18	0	1.550	1.400	-	-	-	28,000	43,400	1.5500	0.905	0.818	-	-	-	47,944	0.9052	0.00%
2005-07-15	0	1.550	1.530	1.550	1.550	1.570	180,000	281,000	1.5611	0.905	0.894	0.905	0.905	0.917	308,212	0.9117	-0.64%
2005-07-14	0	1.560	1.480	1.560	1.560	1.560	4,000	6,240	1.5600	0.911	0.864	0.911	0.911	0.911	6,849	0.9111	-1.27%
2005-07-13	0	1.580	1.580	1.590	1.580	1.600	49,600	78,792	1.5885	0.923	0.923	0.929	0.923	0.934	84,930	0.9277	-1.25%
2005-07-12	0	1.600	1.580	1.610	-	-	0	0	-	0.934	0.923	0.940	-	-	0	-	0.00%
2005-07-11	0	1.600	1.590	1.650	1.570	1.600	224,000	354,520	1.5827	0.934	0.929	0.964	0.917	0.934	383,553	0.9243	1.91%
2005-07-08	0	1.570	1.560	1.600	1.560	1.570	32,000	50,040	1.5638	0.917	0.911	0.934	0.911	0.917	54,793	0.9133	0.64%
2005-07-07	0	1.560	1.520	1.640	1.560	1.680	176,000	280,680	1.5948	0.911	0.888	0.958	0.911	0.981	301,363	0.9314	-2.50%
2005-07-06	0	1.600	1.580	1.620	1.600	1.630	176,000	283,240	1.6093	0.934	0.923	0.946	0.934	0.952	301,363	0.9399	-3.61%
2005-07-05	0	1.660	1.620	1.670	1.620	1.680	2,254,400	3,664,408	1.6254	0.969	0.946	0.975	0.946	0.981	3,860,187	0.9493	3.75%
2005-07-04	0	1.600	1.570	1.640	1.600	1.700	116,000	189,480	1.6334	0.934	0.917	0.958	0.934	0.993	198,626	0.9540	-0.62%
2005-06-30	0	1.610	1.560	1.610	1.560	1.630	288,000	460,440	1.5988	0.940	0.911	0.940	0.911	0.952	493,140	0.9337	3.87%
2005-06-29	0	1.550	1.510	1.590	1.550	1.550	12,000	18,600	1.5500	0.905	0.882	0.929	0.905	0.905	20,547	0.9052	6.16%
2005-06-28	0	1.460	1.460	1.530	1.440	1.500	24,000	35,280	1.4700	0.853	0.853	0.894	0.841	0.876	41,095	0.8585	-4.58%
2005-06-27	0	1.530	1.500	1.580	-	-	0	0	-	0.894	0.876	0.923	-	-	0	-	0.00%
2005-06-24	0	1.530	1.440	1.580	-	-	0	0	-	0.894	0.841	0.923	-	-	0	-	0.00%
2005-06-23	0	1.530	1.500	1.540	1.480	1.530	70,400	105,304	1.4958	0.894	0.876	0.899	0.864	0.894	120,545	0.8736	-1.92%
2005-06-22	0	1.560	1.490	1.640	1.480	1.560	32,000	49,600	1.5500	0.911	0.870	0.958	0.864	0.911	54,793	0.9052	0.00%
2005-06-21	0	1.560	1.480	1.560	-	-	0	0	-	0.911	0.864	0.911	-	-	0	-	-1.27%
2005-06-20	0	1.580	1.460	-	-	-	0	0	-	0.923	0.853	-	-	-	0	-	0.00%
2005-06-17	0	1.580	1.530	1.580	1.580	1.600	104,000	165,280	1.5892	0.923	0.894	0.923	0.923	0.934	178,078	0.9281	-0.63%
2005-06-16	0	1.590	1.460	1.590	1.600	1.600	12,000	19,200	1.6000	0.929	0.853	0.929	0.934	0.934	20,547	0.9344	7.43%
2005-06-15	0	1.480	1.430	1.640	1.430	1.600	32,000	47,440	1.4825	0.864	0.835	0.958	0.835	0.934	54,793	0.8658	-1.33%
2005-06-14	0	1.500	1.450	1.540	1.500	1.500	24,000	36,000	1.5000	0.876	0.847	0.899	0.876	0.876	41,095	0.8760	-3.85%
2005-06-13	0	1.560	1.460	1.600	-	-	0	0	-	0.911	0.853	0.934	-	-	0	-	0.00%
2005-06-10	0	1.560	1.450	1.560	-	-	0	0	-	0.911	0.847	0.911	-	-	0	-	-1.27%
2005-06-09	0	1.580	1.450	1.580	-	-	0	0	-	0.923	0.847	0.923	-	-	0	-	-0.63%
2005-06-08	0	1.590	1.400	1.600	-	-	0	0	-	0.929	0.818	0.934	-	-	0	-	0.00%
2005-06-07	0	1.590	1.400	1.600	-	-	0	0	-	0.929	0.818	0.934	-	-	0	-	0.00%
2005-06-06	0	1.590	1.410	1.590	-	-	0	0	-	0.929	0.823	0.929	-	-	0	-	-0.62%
2005-06-03	0	1.600	1.400	1.600	-	-	0	0	-	0.934	0.818	0.934	-	-	0	-	0.00%
2005-06-02	0	1.600	1.440	1.600	-	-	0	0	-	0.934	0.841	0.934	-	-	0	-	0.00%
2005-06-01	0	1.600	1.400	1.600	1.620	1.620	4,000	6,480	1.6200	0.934	0.818	0.934	0.946	0.946	6,849	0.9461	0.00%
2005-05-31	0	1.600	1.420	-	1.450	1.600	68,000	100,000	1.4706	0.934	0.829	-	0.847	0.934	116,436	0.8588	10.34%
2005-05-30	0	1.450	1.390	-	-	-	0	0	-	0.847	0.812	-	-	-	0	-	0.00%
2005-05-27	0	1.450	1.450	1.500	1.450	1.500	12,000	17,600	1.4667	0.847	0.847	0.876	0.847	0.876	20,547	0.8566	3.57%
2005-05-26	0	1.400	1.400	1.540	1.400	1.500	12,000	17,200	1.4333	0.818	0.818	0.899	0.818	0.876	20,547	0.8371	-3.45%
2005-05-25	0	1.450	1.450	1.500	1.420	1.500	52,000	74,800	1.4385	0.847	0.847	0.876	0.829	0.876	89,039	0.8401	0.00%
2005-05-24	0	1.450	1.520	1.530	1.420	1.580	44,000	65,160	1.4809	0.847	0.888	0.894	0.829	0.923	75,341	0.8649	-3.33%
2005-05-23	0	1.500	1.400	1.500	-	-	0	0	-	0.876	0.818	0.876	-	-	0	-	0.00%
2005-05-20	0	1.500	1.450	1.540	1.430	1.500	56,000	82,800	1.4786	0.876	0.847	0.899	0.835	0.876	95,888	0.8635	3.45%
2005-05-19	0	1.450	1.410	1.520	1.450	1.450	40,000	58,000	1.4500	0.847	0.823	0.888	0.847	0.847	68,492	0.8468	-3.33%
2005-05-18	0	1.500	1.450	1.580	1.500	1.500	10,400	15,312	1.4723	0.876	0.847	0.923	0.876	0.876	17,808	0.8598	0.00%
2005-05-17	0	1.500	1.400	1.580	-	-	0	0	-	0.876	0.818	0.923	-	-	0	-	0.00%
2005-05-13	0	1.500	1.400	1.700	1.500	1.500	20,000	30,000	1.5000	0.876	0.818	0.993	0.876	0.876	34,246	0.8760	0.00%
2005-05-12	0	1.500	1.420	-	-	-	0	0	-	0.876	0.829	-	-	-	0	-	0.00%
2005-05-11	0	1.500	1.420	1.500	-	-	0	0	-	0.876	0.829	0.876	-	-	0	-	0.00%
2005-05-10	0	1.500	1.440	1.500	-	-	0	0	-	0.876	0.841	0.876	-	-	0	-	0.00%
2005-05-09	0	1.500	1.470	1.550	1.500	1.520	76,000	114,640	1.5084	0.876	0.858	0.905	0.876	0.888	130,134	0.8809	-1.32%
2005-05-06	0	1.520	1.530	1.580	1.510	1.580	12,000	18,520	1.5433	0.888	0.894	0.923	0.882	0.923	20,547	0.9013	-4.40%
2005-05-05	0	1.590	1.530	1.600	1.550	1.600	44,000	69,320	1.5755	0.929	0.894	0.934	0.905	0.934	75,341	0.9201	1.27%
2005-05-04	0	1.570	1.570	1.610	1.570	1.610	64,000	102,200	1.5969	0.917	0.917	0.940	0.917	0.940	109,587	0.9326	-4.85%
2005-05-03	0	1.650	1.610	1.680	1.650	1.650	20,000	33,000	1.6500	0.964	0.940	0.981	0.964	0.964	34,246	0.9636	-2.94%
2005-04-29	0	1.700	1.580	1.700	1.690	1.700	100,000	169,600	1.6960	0.993	0.923	0.993	0.987	0.993	171,229	0.9905	0.00%
2005-04-28	0	1.700	-	1.700	1.700	1.700	20,000	34,000	1.7000	0.993	-	0.993	0.993	0.993	34,246	0.9928	0.00%
2005-04-27	0	1.700	1.600	1.700	1.700	1.700	5,600	9,328	1.6657	0.993	0.934	0.993	0.993	0.993	9,589	0.9728	1.80%
2005-04-26	0	1.670	1.660	1.720	1.670	1.750	276,000	470,840	1.7059	0.975	0.969	1.005	0.975	1.022	472,592	0.9963	1.21%
2005-04-25	0	1.650	1.560	1.690	1.650	1.700	108,000	179,960	1.6663	0.964	0.911	0.987	0.964	0.993	184,927	0.9731	-2.94%
2005-04-22	0	1.700	1.680	1.710	1.620	1.700	260,800	440,200	1.6879	0.993	0.981	0.999	0.946	0.993	446,565	0.9857	7.59%
2005-04-21	0	1.580	1.550	1.600	1.550	1.580	32,000	49,960	1.5613	0.923	0.905	0.934	0.905	0.923	54,793	0.9118	0.64%
2005-04-20	0	1.570	1.570	1.620	1.550	1.580	44,000	68,880	1.5655	0.917	0.917	0.946	0.905	0.923	75,341	0.9142	-3.09%
2005-04-19	0	1.620	1.580	1.640	1.530	1.630	232,000	370,560	1.5972	0.946	0.923	0.958	0.894	0.952	397,251	0.9328	4.52%
2005-04-18	0	1.550	1.480	1.550	-	-	0	0	-	0.905	0.864	0.905	-	-	0	-	-1.90%
2005-04-15	0	1.580	1.580	1.620	1.580	1.620	45,600	72,880	1.5982	0.923	0.923	0.946	0.923	0.946	78,080	0.9334	-1.25%
2005-04-14	0	1.600	1.600	1.610	1.580	1.640	252,000	402,640	1.5978	0.934	0.934	0.940	0.923	0.958	431,497	0.9331	-4.76%
2005-04-13	0	1.680	1.680	1.710	1.670	1.790	3,309,600	5,327,192	1.6096	0.981	0.981	0.999	0.975	1.045	5,666,996	0.9400	-4.55%
2005-04-12	0	1.760	1.760	1.780	1.680	1.840	2,037,600	3,568,520	1.7513	1.028	1.028	1.040	0.981	1.075	3,488,963	1.0228	6.02%
2005-04-11	0	1.660	1.650	1.670	1.450	2.300	2,860,800	4,845,392	1.6937	0.969	0.964	0.975	0.847	1.343	4,898,520	0.9892	32.80%
2005-04-08	1	-	-	-	-	-	0	0	-	0.730	-	-	-	-	0	-	0.00%
2005-04-07	1	-	-	-	-	-	0	0	-	0.730	-	-	-	-	0	-	0.00%
2005-04-06	1	-	-	-	-	-	0	0	-	0.730	-	-	-	-	0	-	0.00%
2005-04-04	1	-	-	-	-	-	0	0	-	0.730	-	-	-	-	0	-	0.00%
2005-04-01	0	1.250	1.250	1.300	-	-	0	0	-	0.730	0.730	0.759	-	-	0	-	1.63%
2005-03-31	0	1.230	1.200	1.300	-	-	0	0	-	0.718	0.701	0.759	-	-	0	-	0.00%
2005-03-30	0	1.230	1.000	-	-	-	0	0	-	0.718	0.584	-	-	-	0	-	0.00%
2005-03-29	0	1.230	1.230	1.260	-	-	0	0	-	0.718	0.718	0.736	-	-	0	-	0.00%
2005-03-24	0	1.230	-	1.250	-	-	0	0	-	0.718	-	0.730	-	-	0	-	0.00%
2005-03-23	0	1.230	-	1.300	-	-	0	0	-	0.718	-	0.759	-	-	0	-	0.00%
2005-03-22	0	1.230	-	-	1.230	1.230	4,000	4,920	1.2300	0.718	-	-	0.718	0.718	6,849	0.7183	0.00%
2005-03-21	0	1.230	1.230	-	1.230	1.230	8,000	9,840	1.2300	0.718	0.718	-	0.718	0.718	13,698	0.7183	0.00%
2005-03-18	0	1.230	1.230	1.280	1.230	1.250	15,200	18,656	1.2274	0.718	0.718	0.748	0.718	0.730	26,027	0.7168	-5.38%
2005-03-17	0	1.300	1.250	1.300	1.310	1.310	12,000	15,720	1.3100	0.759	0.730	0.759	0.765	0.765	20,547	0.7651	-2.26%
2005-03-16	0	1.330	1.280	1.330	-	-	0	0	-	0.777	0.748	0.777	-	-	0	-	-1.48%
2005-03-15	0	1.350	-	1.350	-	-	0	0	-	0.788	-	0.788	-	-	0	-	0.00%
2005-03-14	0	1.350	1.350	1.400	1.340	1.340	13,600	18,128	1.3329	0.788	0.788	0.818	0.783	0.783	23,287	0.7785	-2.88%
2005-03-11	0	1.390	1.360	1.410	1.370	1.390	40,800	55,744	1.3663	0.812	0.794	0.823	0.800	0.812	69,861	0.7979	-3.47%
2005-03-10	0	1.440	1.380	1.640	1.440	1.550	49,077	75,777	1.5440	0.841	0.806	0.958	0.841	0.905	84,034	0.9017	-12.73%
2005-03-09	0	1.650	1.580	1.660	1.380	1.720	136,000	212,200	1.5603	0.964	0.923	0.969	0.806	1.005	232,871	0.9112	11.49%
2005-03-08	0	1.480	1.380	1.510	1.100	1.530	371,091	525,615	1.4164	0.864	0.806	0.882	0.642	0.894	635,415	0.8272	43.69%
2005-03-07	0	1.030	1.020	1.100	-	-	0	0	-	0.602	0.596	0.642	-	-	0	-	0.00%
2005-03-04	0	1.030	0.970	1.090	1.030	1.030	20,000	20,600	1.0300	0.602	0.566	0.637	0.602	0.602	34,246	0.6015	0.00%
2005-03-03	0	1.030	0.970	1.080	-	-	0	0	-	0.602	0.566	0.631	-	-	0	-	0.00%
2005-03-02	0	1.030	-	-	-	-	0	0	-	0.602	-	-	-	-	0	-	0.00%
2005-03-01	0	1.030	1.000	-	-	-	0	0	-	0.602	0.584	-	-	-	0	-	0.00%
2005-02-28	0	1.030	1.030	1.100	1.030	1.030	16,714	17,187	1.0283	0.602	0.602	0.642	0.602	0.602	28,619	0.6005	0.00%
2005-02-25	0	1.030	0.980	1.080	-	-	0	0	-	0.602	0.572	0.631	-	-	0	-	0.00%
2005-02-24	0	1.030	1.010	1.100	-	-	800	760	0.9500	0.602	0.590	0.642	-	-	1,370	0.5548	0.00%
2005-02-23	0	1.030	1.030	-	1.030	1.030	16,000	16,480	1.0300	0.602	0.602	-	0.602	0.602	27,397	0.6015	0.00%
2005-02-22	0	1.030	1.010	1.080	-	-	0	0	-	0.602	0.590	0.631	-	-	0	-	0.00%
2005-02-21	0	1.030	1.020	1.050	-	-	0	0	-	0.602	0.596	0.613	-	-	0	-	0.00%
2005-02-18	0	1.030	1.010	1.030	1.030	1.030	28,000	28,840	1.0300	0.602	0.590	0.602	0.602	0.602	47,944	0.6015	1.98%
2005-02-17	0	1.010	0.960	-	-	-	0	0	-	0.590	0.561	-	-	-	0	-	0.00%
2005-02-16	0	1.010	0.960	-	-	-	0	0	-	0.590	0.561	-	-	-	0	-	0.00%
2005-02-15	0	1.010	0.960	-	-	-	0	0	-	0.590	0.561	-	-	-	0	-	0.00%
2005-02-14	0	1.010	0.970	-	-	-	0	0	-	0.590	0.566	-	-	-	0	-	0.00%
2005-02-08	0	1.010	0.980	-	-	-	0	0	-	0.590	0.572	-	-	-	0	-	0.00%
2005-02-07	0	1.010	1.000	1.050	-	-	0	0	-	0.590	0.584	0.613	-	-	0	-	0.00%
2005-02-04	0	1.010	1.010	-	1.000	1.000	120,000	120,000	1.0000	0.590	0.590	-	0.584	0.584	205,475	0.5840	1.00%
2005-02-03	0	1.000	1.000	1.060	-	-	0	0	-	0.584	0.584	0.619	-	-	0	-	2.04%
2005-02-02	0	0.980	0.990	1.090	0.970	0.970	40,000	38,800	0.9700	0.572	0.578	0.637	0.566	0.566	68,492	0.5665	-2.97%
2005-02-01	0	1.010	1.000	-	-	-	0	0	-	0.590	0.584	-	-	-	0	-	0.00%
2005-01-31	0	1.010	1.000	1.080	-	-	0	0	-	0.590	0.584	0.631	-	-	0	-	0.00%
2005-01-28	0	1.010	1.010	-	-	-	0	0	-	0.590	0.590	-	-	-	0	-	1.00%
2005-01-27	0	1.000	1.000	-	1.000	1.000	4,000	4,000	1.0000	0.584	0.584	-	0.584	0.584	6,849	0.5840	-0.99%
2005-01-26	0	1.010	1.010	-	1.000	1.000	8,000	8,000	1.0000	0.590	0.590	-	0.584	0.584	13,698	0.5840	0.00%
2005-01-25	0	1.010	1.010	1.100	1.010	1.010	8,000	8,080	1.0100	0.590	0.590	0.642	0.590	0.590	13,698	0.5899	0.00%
2005-01-24	0	1.010	1.010	1.050	-	-	127	116	0.9134	0.590	0.590	0.613	-	-	217	0.5334	0.00%
2005-01-21	0	1.010	1.010	1.060	1.010	1.010	4,000	4,040	1.0100	0.590	0.590	0.619	0.590	0.590	6,849	0.5899	0.00%
2005-01-20	0	1.010	1.010	1.080	-	-	0	0	-	0.590	0.590	0.631	-	-	0	-	0.00%
2005-01-19	0	1.010	1.010	-	-	-	0	0	-	0.590	0.590	-	-	-	0	-	0.00%
2005-01-18	0	1.010	1.000	1.080	-	-	0	0	-	0.590	0.584	0.631	-	-	0	-	0.00%
2005-01-17	0	1.010	1.000	1.080	-	-	0	0	-	0.590	0.584	0.631	-	-	0	-	0.00%
2005-01-14	0	1.010	1.000	1.080	-	-	0	0	-	0.590	0.584	0.631	-	-	0	-	0.00%
2005-01-13	0	1.010	1.010	-	-	-	0	0	-	0.590	0.590	-	-	-	0	-	3.06%
2005-01-12	0	0.980	0.980	-	0.980	0.980	8,000	7,840	0.9800	0.572	0.572	-	0.572	0.572	13,698	0.5723	-6.67%
2005-01-11	0	1.050	1.050	-	1.050	1.050	40,000	42,000	1.0500	0.613	0.613	-	0.613	0.613	68,492	0.6132	10.53%
2005-01-10	0	0.950	0.950	-	-	-	0	0	-	0.555	0.555	-	-	-	0	-	0.00%
2005-01-07	0	0.950	0.900	-	-	-	0	0	-	0.555	0.526	-	-	-	0	-	0.00%
2005-01-06	0	0.950	0.950	-	-	-	0	0	-	0.555	0.555	-	-	-	0	-	0.00%
2005-01-05	0	0.950	0.950	1.000	0.950	0.950	5,600	5,240	0.9357	0.555	0.555	0.584	0.555	0.555	9,589	0.5465	-3.06%
2005-01-04	0	0.980	0.980	1.100	0.980	0.980	8,000	7,840	0.9800	0.572	0.572	0.642	0.572	0.572	13,698	0.5723	-3.92%
2005-01-03	0	1.020	1.000	1.080	-	-	0	0	-	0.596	0.584	0.631	-	-	0	-	0.00%
2004-12-31	0	1.020	1.010	1.100	-	-	0	0	-	0.596	0.590	0.642	-	-	0	-	0.00%
2004-12-30	0	1.020	1.020	-	1.020	1.020	12,000	12,240	1.0200	0.596	0.596	-	0.596	0.596	20,547	0.5957	2.00%
2004-12-29	0	1.000	0.970	-	-	-	0	0	-	0.584	0.566	-	-	-	0	-	0.00%
2004-12-28	0	1.010	0.980	1.010	-	-	0	0	-	0.584	0.567	0.584	-	-	0	-	-0.98%
2004-12-24	0	1.020	0.980	1.040	-	-	4,000	4,000	1.0000	0.590	0.567	0.601	-	-	6,918	0.5782	0.00%
2004-12-23	0	1.020	1.000	1.020	1.000	1.050	96,000	96,960	1.0100	0.590	0.578	0.590	0.578	0.607	166,024	0.5840	2.00%
2004-12-22	0	1.000	0.970	-	-	-	0	0	-	0.578	0.561	-	-	-	0	-	0.00%
2004-12-21	0	1.000	0.970	1.020	-	-	0	0	-	0.578	0.561	0.590	-	-	0	-	0.00%
2004-12-20	0	1.000	1.000	-	1.000	1.000	13,600	13,536	0.9953	0.578	0.578	-	0.578	0.578	23,520	0.5755	-1.96%
2004-12-17	0	1.020	0.980	-	-	-	0	0	-	0.590	0.567	-	-	-	0	-	0.00%
2004-12-16	0	1.020	1.020	-	1.020	1.020	8,000	8,160	1.0200	0.590	0.590	-	0.590	0.590	13,835	0.5898	-4.67%
2004-12-15	0	1.070	0.970	1.150	-	-	0	0	-	0.619	0.561	0.665	-	-	0	-	0.00%
2004-12-14	0	1.070	0.970	-	-	-	0	0	-	0.619	0.561	-	-	-	0	-	0.00%
2004-12-13	0	1.070	0.970	-	-	-	0	0	-	0.619	0.561	-	-	-	0	-	0.00%
2004-12-10	0	1.070	1.050	-	1.070	1.100	104,000	112,480	1.0815	0.619	0.607	-	0.619	0.636	179,859	0.6254	3.88%
2004-12-09	0	1.030	1.030	1.100	1.030	1.030	8,800	9,032	1.0264	0.596	0.596	0.636	0.596	0.596	15,219	0.5935	-3.74%
2004-12-08	0	1.070	1.070	-	1.070	1.100	64,000	69,680	1.0888	0.619	0.619	-	0.619	0.636	110,682	0.6295	1.90%
2004-12-07	0	1.050	1.050	1.060	1.020	1.050	24,000	24,680	1.0283	0.607	0.607	0.613	0.590	0.607	41,506	0.5946	0.00%
2004-12-06	0	1.050	1.010	1.100	-	-	0	0	-	0.607	0.584	0.636	-	-	0	-	0.00%
2004-12-03	0	1.050	1.010	-	-	-	0	0	-	0.607	0.584	-	-	-	0	-	0.00%
2004-12-02	0	1.050	1.030	-	-	-	0	0	-	0.607	0.596	-	-	-	0	-	0.00%
2004-12-01	0	1.050	1.010	1.070	-	-	0	0	-	0.607	0.584	0.619	-	-	0	-	0.00%
2004-11-30	0	1.050	1.050	1.080	1.050	1.050	21,600	22,600	1.0463	0.607	0.607	0.624	0.607	0.607	37,355	0.6050	0.00%
2004-11-29	0	1.050	1.050	1.100	1.050	1.050	24,000	25,200	1.0500	0.607	0.607	0.636	0.607	0.607	41,506	0.6071	2.94%
2004-11-26	0	1.020	1.020	1.100	-	-	0	0	-	0.590	0.590	0.636	-	-	0	-	0.00%
2004-11-25	0	1.020	1.020	-	1.010	1.010	5,600	5,576	0.9957	0.590	0.590	-	0.584	0.584	9,685	0.5758	-2.86%
2004-11-24	0	1.050	1.050	-	1.010	1.050	35,495	36,810	1.0370	0.607	0.607	-	0.584	0.607	61,386	0.5997	3.96%
2004-11-23	0	1.010	1.010	1.020	1.000	1.000	8,000	8,000	1.0000	0.584	0.584	0.590	0.578	0.578	13,835	0.5782	1.00%
2004-11-22	0	1.000	1.000	1.080	1.000	1.010	40,000	40,120	1.0030	0.578	0.578	0.624	0.578	0.584	69,177	0.5800	-0.99%
2004-11-19	0	1.010	1.010	-	1.000	1.000	9,600	9,536	0.9933	0.584	0.584	-	0.578	0.578	16,602	0.5744	1.00%
2004-11-18	0	1.000	1.000	-	-	-	0	0	-	0.578	0.578	-	-	-	0	-	0.00%
2004-11-17	0	1.000	1.000	-	1.000	1.000	6,400	6,328	0.9888	0.578	0.578	-	0.578	0.578	11,068	0.5717	0.00%
2004-11-16	0	1.000	1.000	-	-	-	0	0	-	0.578	0.578	-	-	-	0	-	0.00%
2004-11-15	0	1.000	1.000	-	1.000	1.000	17,600	17,536	0.9964	0.578	0.578	-	0.578	0.578	30,438	0.5761	0.00%
2004-11-12	0	1.000	0.950	1.080	1.000	1.000	12,000	12,000	1.0000	0.578	0.549	0.624	0.578	0.578	20,753	0.5782	0.00%
2004-11-11	0	1.000	0.950	-	1.000	1.000	9,600	9,440	0.9833	0.578	0.549	-	0.578	0.578	16,602	0.5686	0.00%
2004-11-10	0	1.000	0.930	1.000	1.000	1.000	416,800	416,712	0.9998	0.578	0.538	0.578	0.578	0.578	720,819	0.5781	0.00%
2004-11-09	0	1.000	0.950	-	1.000	1.000	20,000	20,000	1.0000	0.578	0.549	-	0.578	0.578	34,588	0.5782	0.00%
2004-11-08	0	1.000	0.930	1.000	-	-	0	0	-	0.578	0.538	0.578	-	-	0	-	0.00%
2004-11-05	0	1.000	0.930	1.000	-	-	2,400	2,184	0.9100	0.578	0.538	0.578	-	-	4,151	0.5262	0.00%
2004-11-04	0	1.000	-	1.000	-	-	0	0	-	0.578	-	0.578	-	-	0	-	0.00%
2004-11-03	0	1.000	1.000	1.080	1.000	1.000	8,000	8,000	1.0000	0.578	0.578	0.624	0.578	0.578	13,835	0.5782	11.11%
2004-11-02	0	0.900	0.900	1.080	-	-	0	0	-	0.520	0.520	0.624	-	-	0	-	0.00%
2004-11-01	0	0.900	0.900	-	0.900	0.900	4,000	3,600	0.9000	0.520	0.520	-	0.520	0.520	6,918	0.5204	4.65%
2004-10-29	0	0.860	0.840	-	-	-	0	0	-	0.497	0.486	-	-	-	0	-	0.00%
2004-10-28	0	0.860	0.860	0.920	-	-	0	0	-	0.497	0.497	0.532	-	-	0	-	1.18%
2004-10-27	0	0.850	0.850	0.920	-	-	0	0	-	0.491	0.491	0.532	-	-	0	-	2.41%
2004-10-26	0	0.830	0.830	0.970	0.830	0.830	7,200	5,688	0.7900	0.480	0.480	0.561	0.480	0.480	12,452	0.4568	-5.68%
2004-10-25	0	0.880	0.830	-	-	-	0	0	-	0.509	0.480	-	-	-	0	-	0.00%
2004-10-21	0	0.880	0.830	0.970	-	-	0	0	-	0.509	0.480	0.561	-	-	0	-	0.00%
2004-10-20	0	0.880	0.830	0.970	-	-	0	0	-	0.509	0.480	0.561	-	-	0	-	0.00%
2004-10-19	0	0.880	0.820	-	-	-	0	0	-	0.509	0.474	-	-	-	0	-	0.00%
2004-10-18	0	0.880	0.850	0.960	-	-	0	0	-	0.509	0.491	0.555	-	-	0	-	0.00%
2004-10-15	0	0.880	0.830	0.920	-	-	0	0	-	0.509	0.480	0.532	-	-	0	-	0.00%
2004-10-14	0	0.880	0.830	-	-	-	0	0	-	0.509	0.480	-	-	-	0	-	0.00%
2004-10-13	0	0.880	0.840	0.920	-	-	0	0	-	0.509	0.486	0.532	-	-	0	-	0.00%
2004-10-12	0	0.880	0.840	0.930	0.880	0.880	20,000	17,600	0.8800	0.509	0.486	0.538	0.509	0.509	34,588	0.5088	-1.12%
2004-10-11	0	0.890	0.840	0.890	-	-	0	0	-	0.515	0.486	0.515	-	-	0	-	0.00%
2004-10-08	0	0.890	0.840	0.890	-	-	0	0	-	0.515	0.486	0.515	-	-	0	-	0.00%
2004-10-07	0	0.890	0.830	0.900	-	-	0	0	-	0.515	0.480	0.520	-	-	0	-	0.00%
2004-10-06	0	0.890	0.830	0.900	0.890	0.890	20,000	17,800	0.8900	0.515	0.480	0.520	0.515	0.515	34,588	0.5146	-1.11%
2004-10-05	0	0.900	0.840	0.900	-	-	0	0	-	0.520	0.486	0.520	-	-	0	-	0.00%
2004-10-04	0	0.900	0.850	0.900	-	-	0	0	-	0.520	0.491	0.520	-	-	0	-	-1.10%
2004-09-30	0	0.910	-	0.920	-	-	0	0	-	0.526	-	0.532	-	-	0	-	0.00%
2004-09-28	0	0.910	-	0.920	-	-	0	0	-	0.526	-	0.532	-	-	0	-	0.00%
2004-09-27	0	0.910	-	0.910	-	-	0	0	-	0.526	-	0.526	-	-	0	-	-1.09%
2004-09-24	0	0.920	-	1.000	-	-	800	624	0.7800	0.532	-	0.578	-	-	1,384	0.4510	0.00%
2004-09-23	0	0.920	-	0.970	-	-	40,800	35,088	0.8600	0.532	-	0.561	-	-	70,560	0.4973	0.00%
2004-09-22	0	0.920	-	0.970	-	-	0	0	-	0.532	-	0.561	-	-	0	-	0.00%
2004-09-21	0	0.920	0.850	0.980	-	-	0	0	-	0.532	0.491	0.567	-	-	0	-	0.00%
2004-09-20	0	0.920	-	0.950	-	-	0	0	-	0.532	-	0.549	-	-	0	-	0.00%
2004-09-17	0	0.920	-	0.980	-	-	0	0	-	0.532	-	0.567	-	-	0	-	0.00%
2004-09-16	0	0.920	0.850	0.980	-	-	2,800	2,240	0.8000	0.532	0.491	0.567	-	-	4,842	0.4626	0.00%
2004-09-15	0	0.920	-	1.000	-	-	400	324	0.8100	0.532	-	0.578	-	-	692	0.4684	0.00%
2004-09-14	0	0.920	0.850	1.000	-	-	0	0	-	0.532	0.491	0.578	-	-	0	-	0.00%
2004-09-13	0	0.920	-	1.000	-	-	0	0	-	0.532	-	0.578	-	-	0	-	0.00%
2004-09-10	0	0.920	-	1.000	-	-	0	0	-	0.532	-	0.578	-	-	0	-	0.00%
2004-09-09	0	0.920	0.810	1.000	-	-	0	0	-	0.532	0.468	0.578	-	-	0	-	0.00%
2004-09-08	0	0.920	-	0.940	-	-	0	0	-	0.532	-	0.544	-	-	0	-	0.00%
2004-09-07	0	0.920	-	1.000	-	-	0	0	-	0.532	-	0.578	-	-	0	-	0.00%
2004-09-06	0	0.920	-	0.950	-	-	0	0	-	0.532	-	0.549	-	-	0	-	0.00%
2004-09-03	0	0.920	0.810	0.950	-	-	0	0	-	0.532	0.468	0.549	-	-	0	-	0.00%
2004-09-02	0	0.920	-	0.950	-	-	0	0	-	0.532	-	0.549	-	-	0	-	0.00%
2004-09-01	0	0.920	-	0.950	-	-	0	0	-	0.532	-	0.549	-	-	0	-	0.00%
2004-08-31	0	0.920	-	0.950	-	-	0	0	-	0.532	-	0.549	-	-	0	-	0.00%
2004-08-30	0	0.920	-	0.950	-	-	0	0	-	0.532	-	0.549	-	-	0	-	0.00%
2004-08-27	0	0.920	-	0.950	-	-	0	0	-	0.532	-	0.549	-	-	0	-	0.00%
2004-08-26	0	0.920	-	0.950	-	-	0	0	-	0.532	-	0.549	-	-	0	-	0.00%
2004-08-25	0	0.920	-	0.930	-	-	0	0	-	0.532	-	0.538	-	-	0	-	0.00%
2004-08-24	0	0.920	0.810	0.950	-	-	0	0	-	0.532	0.468	0.549	-	-	0	-	0.00%
2004-08-23	0	0.920	0.830	0.950	-	-	0	0	-	0.532	0.480	0.549	-	-	0	-	0.00%
2004-08-20	0	0.920	0.830	0.950	-	-	0	0	-	0.532	0.480	0.549	-	-	0	-	0.00%
2004-08-19	0	0.920	0.830	0.920	0.920	0.920	52,000	47,840	0.9200	0.532	0.480	0.532	0.532	0.532	89,929	0.5320	10.84%
2004-08-18	0	0.860	0.850	0.950	-	-	0	0	-	0.480	0.474	0.530	-	-	0	-	0.00%
2004-08-17	0	0.860	0.850	0.930	-	-	0	0	-	0.480	0.474	0.519	-	-	0	-	0.00%
2004-08-16	0	0.860	0.860	0.950	-	-	0	0	-	0.480	0.480	0.530	-	-	0	-	0.00%
2004-08-13	0	0.860	0.840	0.900	-	-	0	0	-	0.480	0.469	0.502	-	-	0	-	0.00%
2004-08-12	0	0.860	0.840	0.920	-	-	0	0	-	0.480	0.469	0.513	-	-	0	-	0.00%
2004-08-11	0	0.860	0.860	0.920	-	-	0	0	-	0.480	0.480	0.513	-	-	0	-	2.38%
2004-08-10	0	0.840	0.840	0.950	0.840	0.840	8,000	6,720	0.8400	0.469	0.469	0.530	0.469	0.469	14,335	0.4688	-6.67%
2004-08-09	0	0.900	0.840	0.930	-	-	0	0	-	0.502	0.469	0.519	-	-	0	-	0.00%
2004-08-06	0	0.900	0.850	0.910	-	-	0	0	-	0.502	0.474	0.508	-	-	0	-	0.00%
2004-08-05	0	0.900	0.860	0.940	-	-	0	0	-	0.502	0.480	0.525	-	-	0	-	0.00%
2004-08-04	0	0.900	0.840	0.950	-	-	0	0	-	0.502	0.469	0.530	-	-	0	-	0.00%
2004-08-03	0	0.900	0.850	0.920	0.900	0.900	13,600	12,080	0.8882	0.502	0.474	0.513	0.502	0.502	24,370	0.4957	0.00%
2004-08-02	0	0.900	0.870	0.920	-	-	0	0	-	0.502	0.486	0.513	-	-	0	-	0.00%
2004-07-30	0	0.900	0.840	0.900	-	-	0	0	-	0.502	0.469	0.502	-	-	0	-	0.00%
2004-07-29	0	0.900	0.840	0.900	-	-	0	0	-	0.502	0.469	0.502	-	-	0	-	0.00%
2004-07-28	0	0.900	0.860	0.900	-	-	0	0	-	0.502	0.480	0.502	-	-	0	-	-2.17%
2004-07-27	0	0.920	0.860	0.920	-	-	0	0	-	0.513	0.480	0.513	-	-	0	-	0.00%
2004-07-26	0	0.920	0.840	0.920	-	-	0	0	-	0.513	0.469	0.513	-	-	0	-	0.00%
2004-07-23	0	0.920	0.860	0.920	-	-	0	0	-	0.513	0.480	0.513	-	-	0	-	0.00%
2004-07-22	0	0.920	0.880	0.920	0.800	0.920	51,200	43,472	0.8491	0.513	0.491	0.513	0.446	0.513	91,746	0.4738	4.55%
2004-07-21	0	0.880	-	0.930	-	-	0	0	-	0.491	-	0.519	-	-	0	-	0.00%
2004-07-20	0	0.880	0.880	0.940	-	-	0	0	-	0.491	0.491	0.525	-	-	0	-	0.00%
2004-07-19	0	0.880	-	0.930	-	-	0	0	-	0.491	-	0.519	-	-	0	-	0.00%
2004-07-16	0	0.880	0.880	0.930	-	-	0	0	-	0.491	0.491	0.519	-	-	0	-	3.53%
2004-07-15	0	0.850	0.830	1.000	-	-	0	0	-	0.474	0.463	0.558	-	-	0	-	0.00%
2004-07-14	0	0.850	0.830	1.000	-	-	0	0	-	0.474	0.463	0.558	-	-	0	-	0.00%
2004-07-13	0	0.850	0.770	1.000	-	-	0	0	-	0.474	0.430	0.558	-	-	0	-	0.00%
2004-07-12	0	0.850	0.850	0.930	-	-	0	0	-	0.474	0.474	0.519	-	-	0	-	0.00%
2004-07-09	0	0.850	0.770	1.000	-	-	0	0	-	0.474	0.430	0.558	-	-	0	-	0.00%
2004-07-08	0	0.850	0.770	1.000	-	-	0	0	-	0.474	0.430	0.558	-	-	0	-	0.00%
2004-07-07	0	0.850	0.850	0.930	0.820	0.820	18,400	14,992	0.8148	0.474	0.474	0.519	0.458	0.458	32,971	0.4547	-1.16%
2004-07-06	0	0.860	0.820	1.000	-	-	0	0	-	0.480	0.458	0.558	-	-	0	-	0.00%
2004-07-05	0	0.860	0.820	1.000	-	-	0	0	-	0.480	0.458	0.558	-	-	0	-	0.00%
2004-07-02	0	0.860	0.820	0.930	-	-	0	0	-	0.480	0.458	0.519	-	-	0	-	0.00%
2004-06-30	0	0.860	0.820	0.930	-	-	0	0	-	0.480	0.458	0.519	-	-	0	-	0.00%
2004-06-29	0	0.860	0.820	0.950	-	-	0	0	-	0.480	0.458	0.530	-	-	0	-	0.00%
2004-06-28	0	0.860	0.860	0.940	-	-	0	0	-	0.480	0.480	0.525	-	-	0	-	1.18%
2004-06-25	0	0.850	0.820	0.850	-	-	0	0	-	0.474	0.458	0.474	-	-	0	-	0.00%
2004-06-24	0	0.850	0.830	0.920	-	-	0	0	-	0.474	0.463	0.513	-	-	0	-	0.00%
2004-06-23	0	0.850	0.850	0.940	0.850	0.860	24,000	20,480	0.8533	0.474	0.474	0.525	0.474	0.480	43,006	0.4762	-9.57%
2004-06-21	0	0.940	0.850	1.000	-	-	0	0	-	0.525	0.474	0.558	-	-	0	-	0.00%
2004-06-18	0	0.940	0.850	0.940	-	-	0	0	-	0.525	0.474	0.525	-	-	0	-	0.00%
2004-06-17	0	0.940	0.850	0.980	-	-	0	0	-	0.525	0.474	0.547	-	-	0	-	0.00%
2004-06-16	0	0.940	0.880	1.000	-	-	0	0	-	0.525	0.491	0.558	-	-	0	-	0.00%
2004-06-15	0	0.940	0.850	1.000	-	-	0	0	-	0.525	0.474	0.558	-	-	0	-	0.00%
2004-06-14	0	0.940	0.860	1.050	-	-	2,400	2,016	0.8400	0.525	0.480	0.586	-	-	4,301	0.4688	0.00%
2004-06-11	0	0.940	0.850	0.940	-	-	0	0	-	0.525	0.474	0.525	-	-	0	-	0.00%
2004-06-10	0	0.940	0.880	1.000	-	-	0	0	-	0.525	0.491	0.558	-	-	0	-	0.00%
2004-06-09	0	0.940	0.880	0.940	-	-	0	0	-	0.525	0.491	0.525	-	-	0	-	-1.05%
2004-06-08	0	0.950	0.880	1.050	-	-	0	0	-	0.530	0.491	0.586	-	-	0	-	0.00%
2004-06-07	0	0.950	0.890	1.000	0.940	0.950	16,000	15,120	0.9450	0.530	0.497	0.558	0.525	0.530	28,671	0.5274	10.47%
2004-06-04	0	0.860	0.850	0.940	-	-	0	0	-	0.480	0.474	0.525	-	-	0	-	0.00%
2004-06-03	0	0.860	0.860	1.200	0.860	0.860	20,000	17,200	0.8600	0.480	0.480	0.670	0.480	0.480	35,838	0.4799	0.00%
2004-06-02	0	0.860	0.890	0.930	0.860	0.860	9,600	8,208	0.8550	0.480	0.497	0.519	0.480	0.480	17,202	0.4771	-7.53%
2004-06-01	0	0.930	0.860	1.000	-	-	0	0	-	0.519	0.480	0.558	-	-	0	-	0.00%
2004-05-31	0	0.930	0.850	0.990	-	-	0	0	-	0.519	0.474	0.552	-	-	0	-	0.00%
2004-05-28	0	0.930	0.930	1.000	-	-	0	0	-	0.519	0.519	0.558	-	-	0	-	1.09%
2004-05-27	0	0.920	0.920	1.000	-	-	0	0	-	0.513	0.513	0.558	-	-	0	-	1.10%
2004-05-25	0	0.910	0.910	0.990	-	-	0	0	-	0.508	0.508	0.552	-	-	0	-	1.11%
2004-05-24	0	0.900	0.850	1.000	-	-	0	0	-	0.502	0.474	0.558	-	-	0	-	0.00%
2004-05-21	0	0.900	0.900	0.990	0.900	0.920	24,800	22,496	0.9071	0.502	0.502	0.552	0.502	0.513	44,440	0.5062	-11.76%
2004-05-20	0	1.020	-	-	-	-	0	0	-	0.569	-	-	-	-	0	-	0.00%
2004-05-19	0	1.020	0.920	-	-	-	0	0	-	0.569	0.513	-	-	-	0	-	0.00%
2004-05-18	0	1.020	-	-	-	-	0	0	-	0.569	-	-	-	-	0	-	0.00%
2004-05-17	0	1.020	0.920	1.200	1.020	1.020	16,000	16,320	1.0200	0.569	0.513	0.670	0.569	0.569	28,671	0.5692	-8.93%
2004-05-14	0	1.120	1.020	1.150	-	-	0	0	-	0.625	0.569	0.642	-	-	0	-	0.00%
2004-05-13	0	1.120	1.020	1.160	-	-	0	0	-	0.625	0.569	0.647	-	-	0	-	0.00%
2004-05-12	0	1.120	1.020	1.200	-	-	32,800	36,736	1.1200	0.625	0.569	0.670	-	-	58,775	0.6250	0.00%
2004-05-11	0	1.120	1.030	1.200	-	-	0	0	-	0.625	0.575	0.670	-	-	0	-	0.00%
2004-05-10	0	1.120	0.980	1.150	-	-	0	0	-	0.625	0.547	0.642	-	-	0	-	0.00%
2004-05-07	0	1.120	1.120	1.200	1.100	1.100	28,000	30,560	1.0914	0.625	0.625	0.670	0.614	0.614	50,174	0.6091	-6.67%
2004-05-06	0	1.200	1.100	1.200	-	-	0	0	-	0.670	0.614	0.670	-	-	0	-	0.00%
2004-05-05	0	1.200	0.800	1.200	-	-	0	0	-	0.670	0.446	0.670	-	-	0	-	0.00%
2004-05-04	0	1.200	0.800	1.200	-	-	0	0	-	0.670	0.446	0.670	-	-	0	-	0.00%
2004-05-03	0	1.200	0.800	-	-	-	0	0	-	0.670	0.446	-	-	-	0	-	0.00%
2004-04-30	0	1.200	0.800	1.280	-	-	800	800	1.0000	0.670	0.446	0.714	-	-	1,434	0.5581	0.00%
2004-04-29	0	1.200	0.800	1.280	-	-	0	0	-	0.670	0.446	0.714	-	-	0	-	0.00%
2004-04-28	0	1.200	-	1.200	-	-	0	0	-	0.670	-	0.670	-	-	0	-	0.00%
2004-04-27	0	1.200	1.080	1.200	-	-	0	0	-	0.670	0.603	0.670	-	-	0	-	0.00%
2004-04-26	0	1.200	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2004-04-23	0	1.200	1.100	1.290	-	-	0	0	-	0.670	0.614	0.720	-	-	0	-	0.00%
2004-04-22	0	1.200	-	-	1.120	1.200	72,000	81,600	1.1333	0.670	-	-	0.625	0.670	129,018	0.6325	0.00%
2004-04-21	0	1.200	1.120	1.300	-	-	0	0	-	0.670	0.625	0.725	-	-	0	-	0.00%
2004-04-20	0	1.200	1.120	1.200	-	-	0	0	-	0.670	0.625	0.670	-	-	0	-	0.00%
2004-04-19	0	1.200	1.120	-	-	-	0	0	-	0.670	0.625	-	-	-	0	-	0.00%
2004-04-16	0	1.200	1.100	-	-	-	0	0	-	0.670	0.614	-	-	-	0	-	0.00%
2004-04-15	0	1.200	0.800	1.200	-	-	0	0	-	0.670	0.446	0.670	-	-	0	-	0.00%
2004-04-14	0	1.200	0.800	-	-	-	0	0	-	0.670	0.446	-	-	-	0	-	0.00%
2004-04-13	0	1.200	0.800	-	-	-	0	0	-	0.670	0.446	-	-	-	0	-	0.00%
2004-04-08	0	1.200	-	1.300	-	-	0	0	-	0.670	-	0.725	-	-	0	-	0.00%
2004-04-07	0	1.200	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2004-04-06	0	1.200	0.800	1.300	-	-	0	0	-	0.670	0.446	0.725	-	-	0	-	0.00%
2004-04-02	0	1.200	0.800	-	-	-	0	0	-	0.670	0.446	-	-	-	0	-	0.00%
2004-04-01	0	1.200	0.800	-	-	-	0	0	-	0.670	0.446	-	-	-	0	-	0.00%
2004-03-31	0	1.200	0.800	1.250	-	-	0	0	-	0.670	0.446	0.698	-	-	0	-	0.00%
2004-03-30	0	1.200	0.800	1.280	-	-	0	0	-	0.670	0.446	0.714	-	-	0	-	0.00%
2004-03-29	0	1.200	0.800	-	-	-	0	0	-	0.670	0.446	-	-	-	0	-	0.00%
2004-03-26	0	1.200	0.800	1.250	-	-	0	0	-	0.670	0.446	0.698	-	-	0	-	0.00%
2004-03-25	0	1.200	0.800	-	-	-	0	0	-	0.670	0.446	-	-	-	0	-	0.00%
2004-03-24	0	1.200	0.800	1.280	-	-	0	0	-	0.670	0.446	0.714	-	-	0	-	0.00%
2004-03-23	0	1.200	0.800	-	-	-	0	0	-	0.670	0.446	-	-	-	0	-	0.00%
2004-03-22	0	1.200	1.000	-	-	-	0	0	-	0.670	0.558	-	-	-	0	-	0.00%
2004-03-19	0	1.200	1.170	-	-	-	0	0	-	0.670	0.653	-	-	-	0	-	0.00%
2004-03-18	0	1.200	1.170	-	1.170	1.200	16,000	18,960	1.1850	0.670	0.653	-	0.653	0.670	28,671	0.6613	-4.76%
2004-03-17	0	1.260	1.200	1.360	1.260	1.260	4,800	5,968	1.2433	0.703	0.670	0.759	0.703	0.703	8,601	0.6939	0.00%
2004-03-16	0	1.260	1.260	1.350	-	-	0	0	-	0.703	0.703	0.753	-	-	0	-	0.80%
2004-03-15	0	1.250	0.800	-	-	-	0	0	-	0.698	0.446	-	-	-	0	-	0.00%
2004-03-12	0	1.250	0.850	-	-	-	0	0	-	0.698	0.474	-	-	-	0	-	0.00%
2004-03-11	0	1.250	-	1.300	-	-	0	0	-	0.698	-	0.725	-	-	0	-	0.00%
2004-03-10	0	1.250	1.170	1.310	-	-	0	0	-	0.698	0.653	0.731	-	-	0	-	0.00%
2004-03-09	0	1.250	1.250	1.320	1.250	1.250	8,000	10,000	1.2500	0.698	0.698	0.737	0.698	0.698	14,335	0.6976	-1.57%
2004-03-08	0	1.270	1.270	1.370	1.270	1.280	92,000	117,240	1.2743	0.709	0.709	0.765	0.709	0.714	164,857	0.7112	-7.30%
2004-03-05	0	1.370	1.280	1.430	-	-	0	0	-	0.765	0.714	0.798	-	-	0	-	0.00%
2004-03-04	0	1.370	1.000	1.400	-	-	0	0	-	0.765	0.558	0.781	-	-	0	-	0.00%
2004-03-03	0	1.370	1.000	1.450	-	-	0	0	-	0.765	0.558	0.809	-	-	0	-	0.00%
2004-03-02	0	1.370	1.300	1.440	-	-	0	0	-	0.765	0.725	0.804	-	-	0	-	0.00%
2004-03-01	0	1.370	1.330	-	-	-	0	0	-	0.765	0.742	-	-	-	0	-	0.00%
2004-02-27	0	1.370	1.370	1.380	1.270	1.270	4,000	5,080	1.2700	0.765	0.765	0.770	0.709	0.709	7,168	0.7087	0.00%
2004-02-26	0	1.370	1.270	1.400	-	-	1,600	2,000	1.2500	0.765	0.709	0.781	-	-	2,867	0.6976	0.00%
2004-02-25	0	1.370	-	1.450	-	-	0	0	-	0.765	-	0.809	-	-	0	-	0.00%
2004-02-24	0	1.370	1.320	1.440	-	-	0	0	-	0.765	0.737	0.804	-	-	0	-	0.00%
2004-02-23	0	1.370	1.320	1.400	-	-	0	0	-	0.765	0.737	0.781	-	-	0	-	0.00%
2004-02-20	0	1.370	1.370	1.450	1.280	1.370	28,000	37,040	1.3229	0.765	0.765	0.809	0.714	0.765	50,174	0.7382	0.00%
2004-02-19	0	1.370	1.350	1.440	-	-	800	1,040	1.3000	0.765	0.753	0.804	-	-	1,434	0.7255	0.00%
2004-02-18	0	1.370	-	1.440	1.370	1.400	80,000	110,800	1.3850	0.765	-	0.804	0.765	0.781	143,354	0.7729	-2.14%
2004-02-17	0	1.400	1.380	-	-	-	0	0	-	0.781	0.770	-	-	-	0	-	0.00%
2004-02-16	0	1.400	1.300	-	-	-	0	0	-	0.781	0.725	-	-	-	0	-	0.00%
2004-02-13	0	1.400	-	1.480	-	-	0	0	-	0.781	-	0.826	-	-	0	-	0.00%
2004-02-12	0	1.400	1.320	-	-	-	0	0	-	0.781	0.737	-	-	-	0	-	0.00%
2004-02-11	0	1.400	1.320	1.480	-	-	0	0	-	0.781	0.737	0.826	-	-	0	-	0.00%
2004-02-10	0	1.400	1.300	1.500	1.400	1.400	8,000	11,200	1.4000	0.781	0.725	0.837	0.781	0.781	14,335	0.7813	0.00%
2004-02-09	0	1.400	1.320	1.400	-	-	0	0	-	0.781	0.737	0.781	-	-	0	-	0.00%
2004-02-06	0	1.400	1.160	1.490	1.400	1.400	20,000	28,000	1.4000	0.781	0.647	0.832	0.781	0.781	35,838	0.7813	-3.45%
2004-02-05	0	1.450	1.200	1.500	-	-	0	0	-	0.809	0.670	0.837	-	-	0	-	0.00%
2004-02-04	0	1.450	1.150	1.500	-	-	0	0	-	0.809	0.642	0.837	-	-	0	-	0.00%
2004-02-03	0	1.450	1.150	1.490	-	-	0	0	-	0.809	0.642	0.832	-	-	0	-	0.00%
2004-02-02	0	1.450	-	1.490	-	-	0	0	-	0.809	-	0.832	-	-	0	-	0.00%
2004-01-30	0	1.450	1.200	1.450	-	-	0	0	-	0.809	0.670	0.809	-	-	0	-	0.00%
2004-01-29	0	1.450	1.100	1.460	-	-	0	0	-	0.809	0.614	0.815	-	-	0	-	0.00%
2004-01-28	0	1.450	1.450	1.460	1.450	1.450	8,000	11,600	1.4500	0.809	0.809	0.815	0.809	0.809	14,335	0.8092	-0.68%
2004-01-27	0	1.460	1.460	1.500	1.420	1.450	36,756	52,076	1.4168	0.815	0.815	0.837	0.792	0.809	65,864	0.7907	-2.67%
2004-01-26	0	1.500	1.100	1.500	-	-	0	0	-	0.837	0.614	0.837	-	-	0	-	0.00%
2004-01-21	0	1.500	-	1.550	-	-	0	0	-	0.837	-	0.865	-	-	0	-	0.00%
2004-01-20	0	1.500	1.420	1.500	-	-	3,200	4,576	1.4300	0.837	0.792	0.837	-	-	5,734	0.7980	-0.66%
2004-01-19	0	1.510	-	1.590	-	-	0	0	-	0.843	-	0.887	-	-	0	-	0.00%
2004-01-16	0	1.510	1.430	1.590	-	-	0	0	-	0.843	0.798	0.887	-	-	0	-	0.00%
2004-01-15	0	1.510	1.430	1.550	1.480	1.510	28,000	41,840	1.4943	0.843	0.798	0.865	0.826	0.843	50,174	0.8339	5.59%
2004-01-14	0	1.430	1.420	1.490	-	-	0	0	-	0.798	0.792	0.832	-	-	0	-	0.00%
2004-01-13	0	1.430	1.430	-	1.430	1.430	8,800	12,536	1.4245	0.798	0.798	-	0.798	0.798	15,769	0.7950	-1.38%
2004-01-12	0	1.450	1.400	-	1.450	1.450	13,600	19,560	1.4382	0.809	0.781	-	0.809	0.809	24,370	0.8026	-1.36%
2004-01-09	0	1.470	1.470	-	1.400	1.400	4,000	5,600	1.4000	0.820	0.820	-	0.781	0.781	7,168	0.7813	0.00%
2004-01-08	0	1.470	1.470	1.490	1.430	1.430	4,000	5,720	1.4300	0.820	0.820	0.832	0.798	0.798	7,168	0.7980	-0.68%
2004-01-07	0	1.500	1.440	1.590	1.200	1.500	42,400	57,240	1.3500	0.826	0.793	0.875	0.661	0.826	77,004	0.7433	-6.83%
2004-01-06	0	1.610	1.450	1.630	1.470	1.650	45,600	71,720	1.5728	0.886	0.798	0.898	0.809	0.909	82,816	0.8660	9.52%
2004-01-05	0	1.470	1.470	1.520	1.470	1.500	44,000	65,480	1.4882	0.809	0.809	0.837	0.809	0.826	79,910	0.8194	-13.53%
2004-01-02	0	1.700	1.660	1.700	1.700	2.100	78,533	151,495	1.9291	0.936	0.914	0.936	0.936	1.156	142,627	1.0622	-26.09%
2003-12-31	0	2.300	0.940	2.400	1.600	2.400	272,000	595,600	2.1897	1.266	0.518	1.321	0.881	1.321	493,989	1.2057	43.75%
2003-12-30	0	1.600	0.930	1.600	1.580	1.600	40,686	64,880	1.5947	0.881	0.512	0.881	0.870	0.881	73,891	0.8780	6.67%
2003-12-29	0	1.500	-	-	1.500	1.500	24,000	36,000	1.5000	0.826	-	-	0.826	0.826	43,587	0.8259	36.36%
2003-12-24	0	1.100	0.880	1.500	1.100	1.100	24,000	26,400	1.1000	0.606	0.485	0.826	0.606	0.606	43,587	0.6057	19.57%
2003-12-23	0	0.920	0.880	1.100	-	-	0	0	-	0.507	0.485	0.606	-	-	0	-	0.00%
2003-12-22	0	0.920	0.880	1.000	0.920	0.920	4,000	3,680	0.9200	0.507	0.485	0.551	0.507	0.507	7,265	0.5066	0.00%
2003-12-19	0	0.920	0.890	1.000	-	-	20,000	19,000	0.9500	0.507	0.490	0.551	-	-	36,323	0.5231	0.00%
2003-12-18	0	0.920	0.880	-	0.900	0.920	12,000	10,960	0.9133	0.507	0.485	-	0.496	0.507	21,794	0.5029	0.00%
2003-12-17	0	0.920	0.840	0.920	0.920	0.920	12,000	11,040	0.9200	0.507	0.463	0.507	0.507	0.507	21,794	0.5066	9.52%
2003-12-16	0	0.840	0.840	0.920	0.840	0.840	4,000	3,360	0.8400	0.463	0.463	0.507	0.463	0.463	7,265	0.4625	0.00%
2003-12-15	0	0.840	-	0.850	-	-	0	0	-	0.463	-	0.468	-	-	0	-	0.00%
2003-12-12	0	0.840	0.840	0.850	0.830	0.830	14,400	11,856	0.8233	0.463	0.463	0.468	0.457	0.457	26,152	0.4533	0.00%
2003-12-11	0	0.840	0.830	0.840	-	-	0	0	-	0.463	0.457	0.463	-	-	0	-	-4.55%
2003-12-10	0	0.880	0.830	0.880	-	-	0	0	-	0.485	0.457	0.485	-	-	0	-	0.00%
2003-12-09	0	0.880	0.830	0.880	-	-	0	0	-	0.485	0.457	0.485	-	-	0	-	-1.12%
2003-12-08	0	0.890	0.850	0.890	-	-	0	0	-	0.490	0.468	0.490	-	-	0	-	-1.11%
2003-12-05	0	0.900	0.830	0.900	0.900	0.900	36,000	32,400	0.9000	0.496	0.457	0.496	0.496	0.496	65,381	0.4956	-4.26%
2003-12-04	0	0.940	0.940	0.960	0.850	0.860	27,200	23,040	0.8471	0.518	0.518	0.529	0.468	0.474	49,399	0.4664	0.00%
2003-12-03	0	0.940	0.830	0.960	0.940	0.940	36,000	33,840	0.9400	0.518	0.457	0.529	0.518	0.518	65,381	0.5176	9.30%
2003-12-02	0	0.860	0.810	0.930	-	-	0	0	-	0.474	0.446	0.512	-	-	0	-	0.00%
2003-12-01	0	0.860	0.860	0.980	0.860	0.860	4,000	3,440	0.8600	0.474	0.474	0.540	0.474	0.474	7,265	0.4735	0.00%
2003-11-28	0	0.860	0.830	0.860	-	-	0	0	-	0.474	0.457	0.474	-	-	0	-	-4.44%
2003-11-27	0	0.900	0.780	0.900	-	-	0	0	-	0.496	0.429	0.496	-	-	0	-	0.00%
2003-11-26	0	0.900	0.800	0.920	-	-	0	0	-	0.496	0.440	0.507	-	-	0	-	0.00%
2003-11-25	0	0.900	0.800	0.920	-	-	0	0	-	0.496	0.440	0.507	-	-	0	-	0.00%
2003-11-24	0	0.900	0.780	0.980	0.900	0.900	29,600	26,416	0.8924	0.496	0.429	0.540	0.496	0.496	53,758	0.4914	7.14%
2003-11-21	0	0.840	-	-	-	-	0	0	-	0.463	-	-	-	-	0	-	0.00%
2003-11-20	0	0.840	-	-	-	-	0	0	-	0.463	-	-	-	-	0	-	0.00%
2003-11-19	0	0.840	-	-	-	-	2,400	1,776	0.7400	0.463	-	-	-	-	4,359	0.4075	0.00%
2003-11-18	0	0.840	-	-	-	-	0	0	-	0.463	-	-	-	-	0	-	0.00%
2003-11-17	0	0.840	0.750	-	-	-	0	0	-	0.463	0.413	-	-	-	0	-	0.00%
2003-11-14	0	0.840	0.800	-	-	-	0	0	-	0.463	0.440	-	-	-	0	-	0.00%
2003-11-13	0	0.840	0.830	1.000	0.830	0.830	12,000	9,960	0.8300	0.463	0.457	0.551	0.457	0.457	21,794	0.4570	-10.64%
2003-11-12	0	0.940	0.850	0.960	0.740	0.940	38,400	33,280	0.8667	0.518	0.468	0.529	0.407	0.518	69,740	0.4772	9.30%
2003-11-11	0	0.860	0.740	0.900	-	-	0	0	-	0.474	0.407	0.496	-	-	0	-	0.00%
2003-11-10	0	0.860	0.740	0.920	0.860	0.860	12,000	10,320	0.8600	0.474	0.407	0.507	0.474	0.474	21,794	0.4735	-2.27%
2003-11-07	0	0.880	-	0.900	-	-	0	0	-	0.485	-	0.496	-	-	0	-	0.00%
2003-11-06	0	0.880	0.730	0.880	-	-	0	0	-	0.485	0.402	0.485	-	-	0	-	0.00%
2003-11-05	0	0.880	0.760	0.880	0.740	0.850	133,600	110,912	0.8302	0.485	0.418	0.485	0.407	0.468	242,636	0.4571	18.92%
2003-11-04	0	0.740	0.740	0.780	0.740	0.740	17,600	12,960	0.7364	0.407	0.407	0.429	0.407	0.407	31,964	0.4055	0.00%
2003-11-03	0	0.740	0.730	0.790	-	-	3,200	2,176	0.6800	0.407	0.402	0.435	-	-	5,812	0.3744	0.00%
2003-10-31	0	0.740	0.730	0.780	-	-	0	0	-	0.407	0.402	0.429	-	-	0	-	0.00%
2003-10-30	0	0.740	0.720	0.790	-	-	0	0	-	0.407	0.396	0.435	-	-	0	-	0.00%
2003-10-29	0	0.740	0.740	0.790	0.740	0.740	8,800	6,480	0.7364	0.407	0.407	0.435	0.407	0.407	15,982	0.4055	-2.63%
2003-10-28	0	0.760	0.760	0.780	0.740	0.740	12,000	8,880	0.7400	0.418	0.418	0.429	0.407	0.407	21,794	0.4075	2.70%
2003-10-27	0	0.740	0.740	0.810	-	-	0	0	-	0.407	0.407	0.446	-	-	0	-	2.78%
2003-10-24	0	0.720	0.710	-	-	-	0	0	-	0.396	0.391	-	-	-	0	-	0.00%
2003-10-23	0	0.720	0.720	0.790	0.720	0.720	13,600	9,712	0.7141	0.396	0.396	0.435	0.396	0.396	24,699	0.3932	-2.70%
2003-10-22	0	0.740	0.740	0.760	0.730	0.730	20,000	14,600	0.7300	0.407	0.407	0.418	0.402	0.402	36,323	0.4020	-3.90%
2003-10-21	0	0.770	0.770	0.780	0.740	0.770	258,666	197,240	0.7625	0.424	0.424	0.429	0.407	0.424	469,773	0.4199	-4.94%
2003-10-20	0	0.810	0.770	-	-	-	0	0	-	0.446	0.424	-	-	-	0	-	0.00%
2003-10-17	0	0.810	0.790	-	-	-	3,200	2,400	0.7500	0.446	0.435	-	-	-	5,812	0.4130	0.00%
2003-10-16	0	0.810	0.810	-	-	-	0	0	-	0.446	0.446	-	-	-	0	-	1.25%
2003-10-15	0	0.800	0.800	0.850	0.800	0.800	12,000	9,600	0.8000	0.440	0.440	0.468	0.440	0.440	21,794	0.4405	-1.23%
2003-10-14	0	0.810	0.800	0.850	-	-	0	0	-	0.446	0.440	0.468	-	-	0	-	0.00%
2003-10-13	0	0.810	0.780	0.840	-	-	0	0	-	0.446	0.429	0.463	-	-	0	-	0.00%
2003-10-10	0	0.810	0.750	-	-	-	0	0	-	0.446	0.413	-	-	-	0	-	0.00%
2003-10-09	0	0.810	0.750	0.820	0.810	0.820	56,000	45,520	0.8129	0.446	0.413	0.452	0.446	0.452	101,704	0.4476	3.85%
2003-10-08	0	0.780	0.740	-	-	-	0	0	-	0.429	0.407	-	-	-	0	-	0.00%
2003-10-07	0	0.780	0.780	-	0.780	0.780	56,000	43,520	0.7771	0.429	0.429	-	0.429	0.429	101,704	0.4279	-1.27%
2003-10-06	0	0.790	0.790	0.810	-	-	0	0	-	0.435	0.435	0.446	-	-	0	-	0.00%
2003-10-03	0	0.790	0.790	0.800	0.780	0.780	14,800	11,432	0.7724	0.435	0.435	0.440	0.429	0.429	26,879	0.4253	-1.25%
2003-10-02	0	0.800	0.730	0.800	-	-	0	0	-	0.440	0.402	0.440	-	-	0	-	-1.23%
2003-09-30	0	0.810	0.730	0.820	-	-	800	560	0.7000	0.446	0.402	0.452	-	-	1,453	0.3854	0.00%
2003-09-29	0	0.810	0.710	-	-	-	0	0	-	0.446	0.391	-	-	-	0	-	0.00%
2003-09-26	0	0.810	0.750	0.900	-	-	0	0	-	0.446	0.413	0.496	-	-	0	-	0.00%
2003-09-25	0	0.810	0.750	0.940	-	-	0	0	-	0.446	0.413	0.518	-	-	0	-	0.00%
2003-09-24	0	0.810	0.700	0.950	-	-	0	0	-	0.446	0.385	0.523	-	-	0	-	0.00%
2003-09-23	0	0.810	0.730	-	-	-	0	0	-	0.446	0.402	-	-	-	0	-	0.00%
2003-09-22	0	0.810	0.730	0.850	-	-	0	0	-	0.446	0.402	0.468	-	-	0	-	0.00%
2003-09-19	0	0.810	0.760	0.830	0.810	0.810	12,000	9,720	0.8100	0.446	0.418	0.457	0.446	0.446	21,794	0.4460	-2.41%
2003-09-18	0	0.830	0.780	0.830	0.800	0.830	8,000	6,520	0.8150	0.457	0.429	0.457	0.440	0.457	14,529	0.4488	0.00%
2003-09-17	0	0.830	0.780	0.830	0.830	0.830	20,000	16,600	0.8300	0.457	0.429	0.457	0.457	0.457	36,323	0.4570	-2.35%
2003-09-16	0	0.850	0.720	0.900	0.850	1.020	428,000	393,160	0.9186	0.468	0.396	0.496	0.468	0.562	777,307	0.5058	6.25%
2003-09-15	0	0.800	0.710	0.800	-	-	0	0	-	0.440	0.391	0.440	-	-	0	-	0.00%
2003-09-11	0	0.800	0.710	0.800	-	-	0	0	-	0.440	0.391	0.440	-	-	0	-	0.00%
2003-09-10	0	0.800	0.710	0.800	-	-	0	0	-	0.440	0.391	0.440	-	-	0	-	0.00%
2003-09-09	0	0.800	0.710	0.800	0.800	0.800	108,000	86,400	0.8000	0.440	0.391	0.440	0.440	0.440	196,143	0.4405	-5.88%
2003-09-08	0	0.850	0.800	0.850	-	-	2,000	1,500	0.7500	0.468	0.440	0.468	-	-	3,632	0.4130	0.00%
2003-09-05	0	0.850	0.810	0.860	0.760	0.850	212,800	168,440	0.7915	0.468	0.446	0.474	0.418	0.468	386,474	0.4358	18.06%
2003-09-04	0	0.720	0.720	0.750	-	-	1,600	1,040	0.6500	0.396	0.396	0.413	-	-	2,906	0.3579	0.00%
2003-09-03	0	0.720	0.700	-	-	-	0	0	-	0.396	0.385	-	-	-	0	-	0.00%
2003-09-02	0	0.720	0.710	-	-	-	0	0	-	0.396	0.391	-	-	-	0	-	0.00%
2003-09-01	0	0.720	0.720	-	-	-	0	0	-	0.396	0.396	-	-	-	0	-	0.00%
2003-08-29	0	0.720	0.720	0.850	0.640	0.720	34,400	23,080	0.6709	0.396	0.396	0.468	0.352	0.396	62,475	0.3694	0.00%
2003-08-28	0	0.720	0.680	-	-	-	0	0	-	0.396	0.374	-	-	-	0	-	0.00%
2003-08-27	0	0.720	0.690	0.800	0.720	0.720	20,000	14,400	0.7200	0.396	0.380	0.440	0.396	0.396	36,323	0.3964	9.09%
2003-08-26	0	0.660	0.650	-	-	-	0	0	-	0.363	0.358	-	-	-	0	-	0.00%
2003-08-25	0	0.660	0.650	-	-	-	0	0	-	0.363	0.358	-	-	-	0	-	0.00%
2003-08-22	0	0.660	0.650	-	-	-	0	0	-	0.363	0.358	-	-	-	0	-	0.00%
2003-08-21	0	0.660	0.650	-	-	-	0	0	-	0.363	0.358	-	-	-	0	-	0.00%
2003-08-20	0	0.660	0.650	-	-	-	0	0	-	0.363	0.358	-	-	-	0	-	0.00%
2003-08-19	0	0.660	0.650	-	-	-	0	0	-	0.363	0.358	-	-	-	0	-	0.00%
2003-08-18	0	0.660	0.650	-	-	-	0	0	-	0.363	0.358	-	-	-	0	-	0.00%
2003-08-15	0	0.660	0.660	0.780	-	-	0	0	-	0.363	0.363	0.429	-	-	0	-	1.54%
2003-08-14	0	0.650	0.630	0.730	-	-	0	0	-	0.358	0.347	0.402	-	-	0	-	0.00%
2003-08-13	0	0.650	0.650	0.720	-	-	0	0	-	0.358	0.358	0.396	-	-	0	-	1.56%
2003-08-12	0	0.640	0.640	0.690	0.570	0.650	24,000	15,280	0.6367	0.352	0.352	0.380	0.314	0.358	43,587	0.3506	-1.54%
2003-08-11	0	0.650	-	0.720	-	-	0	0	-	0.358	-	0.396	-	-	0	-	0.00%
2003-08-08	0	0.650	0.650	0.720	0.600	0.600	4,800	2,848	0.5933	0.358	0.358	0.396	0.330	0.330	8,717	0.3267	0.00%
2003-08-07	0	0.650	0.630	0.720	-	-	0	0	-	0.358	0.347	0.396	-	-	0	-	0.00%
2003-08-06	0	0.650	0.650	0.720	-	-	0	0	-	0.358	0.358	0.396	-	-	0	-	0.00%
2003-08-05	0	0.650	0.640	0.700	-	-	0	0	-	0.358	0.352	0.385	-	-	0	-	0.00%
2003-08-04	0	0.650	0.700	0.720	0.600	0.600	4,000	2,400	0.6000	0.358	0.385	0.396	0.330	0.330	7,265	0.3304	-9.72%
2003-08-01	0	0.720	0.680	0.790	0.720	0.720	40,000	28,800	0.7200	0.396	0.374	0.435	0.396	0.396	72,645	0.3964	2.86%
2003-07-31	0	0.700	0.650	-	0.700	0.700	26,400	18,240	0.6909	0.385	0.358	-	0.385	0.385	47,946	0.3804	2.94%
2003-07-30	0	0.680	0.610	-	0.680	0.680	34,400	23,152	0.6730	0.374	0.336	-	0.374	0.374	62,475	0.3706	0.00%
2003-07-29	0	0.680	0.680	-	0.670	0.670	24,000	16,080	0.6700	0.374	0.374	-	0.369	0.369	43,587	0.3689	4.62%
2003-07-28	0	0.650	0.650	-	0.640	0.680	28,800	19,360	0.6722	0.358	0.358	-	0.352	0.374	52,305	0.3701	-7.14%
2003-07-25	0	0.700	0.700	0.750	-	-	0	0	-	0.385	0.385	0.413	-	-	0	-	0.00%
2003-07-24	0	0.700	0.620	-	0.700	0.700	40,000	28,000	0.7000	0.385	0.341	-	0.385	0.385	72,645	0.3854	7.69%
2003-07-23	0	0.650	0.650	0.700	-	-	0	0	-	0.358	0.358	0.385	-	-	0	-	1.56%
2003-07-22	0	0.640	0.570	-	-	-	0	0	-	0.352	0.314	-	-	-	0	-	0.00%
2003-07-21	0	0.640	0.580	-	-	-	0	0	-	0.352	0.319	-	-	-	0	-	0.00%
2003-07-18	0	0.640	0.600	0.640	-	-	0	0	-	0.352	0.330	0.352	-	-	0	-	0.00%
2003-07-17	0	0.640	0.640	0.700	0.620	0.620	4,000	2,480	0.6200	0.352	0.352	0.385	0.341	0.341	7,265	0.3414	0.00%
2003-07-16	0	0.640	0.640	0.710	0.600	0.640	38,400	23,744	0.6183	0.352	0.352	0.391	0.330	0.352	69,740	0.3405	-8.57%
2003-07-15	0	0.700	0.650	0.720	-	-	0	0	-	0.385	0.358	0.396	-	-	0	-	0.00%
2003-07-14	0	0.700	0.660	-	0.700	0.700	12,000	8,400	0.7000	0.385	0.363	-	0.385	0.385	21,794	0.3854	0.00%
2003-07-11	0	0.700	0.650	0.700	-	-	4,644	2,967	0.6389	0.385	0.358	0.385	-	-	8,434	0.3518	0.00%
2003-07-10	0	0.700	0.640	0.720	0.640	0.700	30,400	19,880	0.6539	0.385	0.352	0.396	0.352	0.385	55,211	0.3601	0.00%
2003-07-09	0	0.700	-	-	0.630	0.700	32,000	20,760	0.6488	0.385	-	-	0.347	0.385	58,116	0.3572	0.00%
2003-07-08	0	0.700	0.630	0.760	-	-	1,600	944	0.5900	0.385	0.347	0.418	-	-	2,906	0.3249	0.00%
2003-07-07	0	0.700	-	-	-	-	1,600	896	0.5600	0.385	-	-	-	-	2,906	0.3083	0.00%
2003-07-04	0	0.700	0.700	-	0.680	0.680	17,600	11,968	0.6800	0.385	0.385	-	0.374	0.374	31,964	0.3744	2.94%
2003-07-03	0	0.680	0.680	0.690	0.620	0.620	11,200	6,784	0.6057	0.374	0.374	0.380	0.341	0.341	20,341	0.3335	-2.86%
2003-07-02	0	0.700	0.600	0.700	-	-	3,982	2,389	0.5999	0.385	0.330	0.385	-	-	7,232	0.3303	0.00%
2003-06-30	0	0.700	0.700	0.800	0.700	0.700	5,600	3,840	0.6857	0.385	0.385	0.440	0.385	0.385	10,170	0.3776	12.90%
2003-06-27	0	0.620	0.620	0.740	0.600	0.600	4,000	2,400	0.6000	0.341	0.341	0.407	0.330	0.330	7,265	0.3304	-13.89%
2003-06-26	0	0.720	0.700	0.800	-	-	0	0	-	0.396	0.385	0.440	-	-	0	-	0.00%
2003-06-25	0	0.720	0.610	0.800	-	-	0	0	-	0.396	0.336	0.440	-	-	0	-	0.00%
2003-06-24	0	0.720	0.630	-	-	-	0	0	-	0.396	0.347	-	-	-	0	-	0.00%
2003-06-23	0	0.720	0.720	0.800	0.720	0.720	4,000	2,880	0.7200	0.396	0.396	0.440	0.396	0.396	7,265	0.3964	-4.00%
2003-06-20	0	0.750	0.750	0.800	0.600	0.700	12,000	8,000	0.6667	0.413	0.413	0.440	0.330	0.385	21,794	0.3671	-6.25%
2003-06-19	0	0.800	0.750	-	0.800	0.800	31,200	24,960	0.8000	0.440	0.413	-	0.440	0.440	56,663	0.4405	6.67%
2003-06-18	0	0.750	0.750	0.800	0.750	0.750	1,600	1,200	0.7500	0.413	0.413	0.440	0.413	0.413	2,906	0.4130	0.00%
2003-06-17	0	0.750	-	0.750	0.700	0.750	14,125	10,141	0.7179	0.413	-	0.413	0.385	0.413	25,653	0.3953	5.63%
2003-06-16	0	0.710	0.710	0.750	-	-	0	0	-	0.391	0.391	0.413	-	-	0	-	1.43%
2003-06-13	0	0.700	0.700	-	-	-	0	0	-	0.385	0.385	-	-	-	0	-	0.00%
2003-06-12	0	0.700	0.700	-	0.550	0.700	42,723	28,162	0.6592	0.385	0.385	-	0.303	0.385	77,591	0.3630	-9.09%
2003-06-11	0	0.770	0.700	0.900	0.510	0.770	90,000	66,368	0.7374	0.424	0.385	0.496	0.281	0.424	163,452	0.4060	0.00%
2003-06-10	0	0.770	0.210	0.850	-	-	0	0	-	0.424	0.116	0.468	-	-	0	-	0.00%
2003-06-09	0	0.770	0.750	-	-	-	0	0	-	0.424	0.413	-	-	-	0	-	0.00%
2003-06-06	0	0.770	0.200	-	-	-	0	0	-	0.424	0.110	-	-	-	0	-	-0.00%
2003-06-05	0	0.154	0.154	0.180	0.154	0.178	68,000	10,568	0.1554	0.424	0.424	0.496	0.424	0.490	24,699	0.4279	0.00%
2003-06-03	0	0.154	0.154	-	0.150	0.160	200,000	31,552	0.1578	0.424	0.424	-	0.413	0.440	72,645	0.4343	0.00%
2003-06-02	0	0.154	0.152	0.154	0.149	0.158	1,588,000	239,236	0.1507	0.424	0.418	0.424	0.410	0.435	576,805	0.4148	1.32%
2003-05-30	0	0.152	0.152	-	0.150	0.150	8,000	1,200	0.1500	0.418	0.418	-	0.413	0.413	2,906	0.4130	0.00%
2003-05-29	0	0.152	0.152	-	-	-	0	0	-	0.418	0.418	-	-	-	0	-	0.00%
2003-05-28	0	0.152	0.152	-	0.150	0.151	52,000	7,832	0.1506	0.418	0.418	-	0.413	0.416	18,888	0.4147	1.33%
2003-05-27	0	0.150	0.149	0.150	-	-	0	0	-	0.413	0.410	0.413	-	-	0	-	-0.66%
2003-05-26	0	0.151	0.151	-	0.143	0.151	48,000	7,064	0.1472	0.416	0.416	-	0.394	0.416	17,435	0.4052	-0.66%
2003-05-23	0	0.152	0.152	0.180	0.140	0.150	44,000	6,560	0.1491	0.418	0.418	0.496	0.385	0.413	15,982	0.4105	-1.30%
2003-05-22	0	0.154	0.154	0.175	-	-	0	0	-	0.424	0.424	0.482	-	-	0	-	1.32%
2003-05-21	0	0.152	0.152	0.172	-	-	0	0	-	0.418	0.418	0.474	-	-	0	-	1.33%
2003-05-20	0	0.150	0.150	-	-	-	0	0	-	0.413	0.413	-	-	-	0	-	2.74%
2003-05-19	0	0.146	0.156	0.170	0.138	0.180	96,000	15,768	0.1643	0.402	0.429	0.468	0.380	0.496	34,870	0.4522	-15.12%
2003-05-16	0	0.172	-	0.180	0.166	0.172	96,000	16,296	0.1698	0.474	-	0.496	0.457	0.474	34,870	0.4673	3.61%
2003-05-15	0	0.166	0.145	0.168	0.131	0.168	12,000	1,720	0.1433	0.457	0.399	0.463	0.361	0.463	4,359	0.3946	-1.19%
2003-05-14	0	0.168	0.142	0.168	-	-	0	0	-	0.463	0.391	0.463	-	-	0	-	-1.18%
2003-05-13	0	0.170	0.132	0.170	-	-	0	0	-	0.468	0.363	0.468	-	-	0	-	0.00%
2003-05-12	0	0.170	0.120	0.179	0.170	0.170	100,000	17,000	0.1700	0.468	0.330	0.493	0.468	0.468	36,323	0.4680	-5.03%
2003-05-09	0	0.179	-	0.179	0.185	0.190	52,000	9,820	0.1888	0.493	-	0.493	0.509	0.523	18,888	0.5199	-2.72%
2003-05-07	0	0.184	0.169	-	0.168	0.184	808,000	144,072	0.1783	0.507	0.465	-	0.463	0.507	293,488	0.4909	14.29%
2003-05-06	0	0.161	0.161	0.176	0.160	0.168	432,000	70,152	0.1624	0.443	0.443	0.485	0.440	0.463	156,914	0.4471	3.87%
2003-05-05	0	0.155	0.140	-	0.140	0.155	652,000	95,380	0.1463	0.427	0.385	-	0.385	0.427	236,824	0.4027	9.15%
2003-05-02	0	0.142	-	0.142	0.140	0.142	300,000	42,140	0.1405	0.391	-	0.391	0.385	0.391	108,968	0.3867	-2.07%
2003-04-30	0	0.145	0.100	-	-	-	0	0	-	0.399	0.275	-	-	-	0	-	0.00%
2003-04-29	0	0.145	0.100	-	-	-	0	0	-	0.399	0.275	-	-	-	0	-	0.00%
2003-04-28	0	0.145	0.105	0.153	-	-	0	0	-	0.399	0.289	0.421	-	-	0	-	0.00%
2003-04-25	0	0.145	0.080	0.153	0.140	0.145	200,000	28,500	0.1425	0.399	0.220	0.421	0.385	0.399	72,645	0.3923	3.57%
2003-04-24	0	0.140	0.100	-	-	-	0	0	-	0.385	0.275	-	-	-	0	-	0.00%
2003-04-23	0	0.140	0.100	-	-	-	0	0	-	0.385	0.275	-	-	-	0	-	0.00%
2003-04-22	0	0.140	0.100	-	-	-	0	0	-	0.385	0.275	-	-	-	0	-	0.00%
2003-04-17	0	0.140	0.100	-	-	-	0	0	-	0.385	0.275	-	-	-	0	-	0.00%
2003-04-16	0	0.140	0.110	-	-	-	0	0	-	0.385	0.303	-	-	-	0	-	0.00%
2003-04-15	0	0.140	0.140	0.180	0.130	0.135	112,000	15,060	0.1345	0.385	0.385	0.496	0.358	0.372	40,681	0.3702	0.00%
2003-04-14	0	0.140	0.110	0.140	-	-	0	0	-	0.385	0.303	0.385	-	-	0	-	0.00%
2003-04-11	0	0.140	0.120	0.140	-	-	0	0	-	0.385	0.330	0.385	-	-	0	-	-3.45%
2003-04-10	0	0.145	0.120	0.145	-	-	3,439	378	0.1099	0.399	0.330	0.399	-	-	1,249	0.3026	-9.38%
2003-04-09	0	0.160	0.146	0.160	-	-	0	0	-	0.440	0.402	0.440	-	-	0	-	0.00%
2003-04-08	0	0.160	0.153	0.160	-	-	0	0	-	0.440	0.421	0.440	-	-	0	-	-5.88%
2003-04-07	0	0.170	0.141	0.175	0.170	0.170	100,000	17,000	0.1700	0.468	0.388	0.482	0.468	0.468	36,323	0.4680	0.00%
2003-04-04	0	0.170	0.120	0.170	-	-	0	0	-	0.468	0.330	0.468	-	-	0	-	0.00%
2003-04-03	0	0.170	0.141	0.170	-	-	0	0	-	0.468	0.388	0.468	-	-	0	-	0.00%
2003-04-02	0	0.170	0.140	0.170	-	-	0	0	-	0.468	0.385	0.468	-	-	0	-	-2.86%
2003-04-01	0	0.175	0.142	0.175	0.180	0.180	100,000	18,000	0.1800	0.482	0.391	0.482	0.496	0.496	36,323	0.4956	16.67%
2003-03-31	0	0.150	0.110	-	-	-	0	0	-	0.413	0.303	-	-	-	0	-	0.00%
2003-03-28	0	0.150	0.110	0.180	-	-	0	0	-	0.413	0.303	0.496	-	-	0	-	0.00%
2003-03-27	0	0.150	0.140	0.178	-	-	0	0	-	0.413	0.385	0.490	-	-	0	-	0.00%
2003-03-26	0	0.150	0.140	0.180	-	-	0	0	-	0.413	0.385	0.496	-	-	0	-	0.00%
2003-03-25	0	0.150	0.140	0.180	-	-	0	0	-	0.413	0.385	0.496	-	-	0	-	0.00%
2003-03-24	0	0.150	0.142	-	0.120	0.150	144,000	19,344	0.1343	0.413	0.391	-	0.330	0.413	52,305	0.3698	0.00%
2003-03-21	0	0.150	0.150	-	0.120	0.160	844,000	134,000	0.1588	0.413	0.413	-	0.330	0.440	306,564	0.4371	-6.25%
2003-03-20	0	0.160	0.143	0.170	-	-	0	0	-	0.440	0.394	0.468	-	-	0	-	0.00%
2003-03-19	0	0.160	0.142	-	-	-	0	0	-	0.440	0.391	-	-	-	0	-	0.00%
2003-03-18	0	0.160	0.120	0.180	-	-	0	0	-	0.440	0.330	0.496	-	-	0	-	0.00%
2003-03-17	0	0.160	0.142	-	-	-	0	0	-	0.440	0.391	-	-	-	0	-	0.00%
2003-03-14	0	0.160	0.141	0.170	-	-	0	0	-	0.440	0.388	0.468	-	-	0	-	0.00%
2003-03-13	0	0.160	0.140	0.170	-	-	0	0	-	0.440	0.385	0.468	-	-	0	-	0.00%
2003-03-12	0	0.160	0.120	-	-	-	0	0	-	0.440	0.330	-	-	-	0	-	0.00%
2003-03-11	0	0.160	0.145	0.171	0.160	0.160	200,000	32,000	0.1600	0.440	0.399	0.471	0.440	0.440	72,645	0.4405	6.67%
2003-03-10	0	0.150	0.140	0.155	-	-	0	0	-	0.413	0.385	0.427	-	-	0	-	0.00%
2003-03-07	0	0.150	0.138	0.177	0.150	0.150	808,000	121,200	0.1500	0.413	0.380	0.487	0.413	0.413	293,488	0.4130	10.29%
2003-03-06	0	0.136	0.100	0.130	0.140	0.150	96,000	13,920	0.1450	0.374	0.275	0.358	0.385	0.413	34,870	0.3992	-2.86%
2003-03-05	0	0.140	0.110	-	-	-	0	0	-	0.385	0.303	-	-	-	0	-	0.00%
2003-03-04	0	0.140	0.130	0.140	0.140	0.140	40,000	5,600	0.1400	0.385	0.358	0.385	0.385	0.385	14,529	0.3854	-3.45%
2003-03-03	0	0.145	0.140	0.145	0.145	0.145	200,000	29,000	0.1450	0.399	0.385	0.399	0.399	0.399	72,645	0.3992	3.57%
2003-02-28	0	0.140	0.132	0.133	0.132	0.141	224,000	31,428	0.1403	0.385	0.363	0.366	0.363	0.388	81,363	0.3863	-0.71%
2003-02-27	0	0.141	0.141	0.179	-	-	0	0	-	0.388	0.388	0.493	-	-	0	-	0.00%
2003-02-26	0	0.141	0.140	0.179	-	-	0	0	-	0.388	0.385	0.493	-	-	0	-	0.00%
2003-02-25	0	0.141	0.141	-	-	-	0	0	-	0.388	0.388	-	-	-	0	-	0.00%
2003-02-24	0	0.141	0.141	-	-	-	0	0	-	0.388	0.388	-	-	-	0	-	3.68%
2003-02-21	0	0.136	0.136	-	0.136	0.140	68,000	9,408	0.1384	0.374	0.374	-	0.374	0.385	24,699	0.3809	-6.21%
2003-02-20	0	0.145	0.140	-	-	-	0	0	-	0.399	0.385	-	-	-	0	-	0.00%
2003-02-19	0	0.145	0.145	0.150	0.140	0.140	24,000	3,360	0.1400	0.399	0.399	0.413	0.385	0.385	8,717	0.3854	-3.33%
2003-02-18	0	0.150	0.110	-	0.150	0.150	80,000	12,000	0.1500	0.413	0.303	-	0.413	0.413	29,058	0.4130	0.00%
2003-02-17	0	0.150	-	0.150	-	-	0	0	-	0.413	-	0.413	-	-	0	-	0.00%
2003-02-14	0	0.150	0.140	0.180	-	-	0	0	-	0.413	0.385	0.496	-	-	0	-	0.00%
2003-02-13	0	0.150	-	0.180	-	-	0	0	-	0.413	-	0.496	-	-	0	-	0.00%
2003-02-12	0	0.150	0.141	0.150	-	-	0	0	-	0.413	0.388	0.413	-	-	0	-	0.00%
2003-02-11	0	0.150	0.150	-	-	-	0	0	-	0.413	0.413	-	-	-	0	-	0.00%
2003-02-10	0	0.150	0.140	-	-	-	0	0	-	0.413	0.385	-	-	-	0	-	0.00%
2003-02-07	0	0.150	0.150	-	0.140	0.145	132,666	18,713	0.1411	0.413	0.413	-	0.385	0.399	48,188	0.3883	3.45%
2003-02-06	0	0.145	-	0.145	0.160	0.160	4,000	640	0.1600	0.399	-	0.399	0.440	0.440	1,453	0.4405	-18.08%
2003-02-05	0	0.177	0.177	0.178	-	-	0	0	-	0.487	0.487	0.490	-	-	0	-	41.60%
2003-02-04	0	0.125	0.125	-	0.125	0.125	8,000	1,000	0.1250	0.344	0.344	-	0.344	0.344	2,906	0.3441	-21.87%
2003-01-30	0	0.160	0.120	-	-	-	0	0	-	0.440	0.330	-	-	-	0	-	0.00%
2003-01-29	0	0.160	0.120	-	-	-	0	0	-	0.440	0.330	-	-	-	0	-	0.00%
2003-01-28	0	0.160	0.120	0.177	-	-	0	0	-	0.440	0.330	0.487	-	-	0	-	0.00%
2003-01-27	0	0.160	0.120	0.179	-	-	0	0	-	0.440	0.330	0.493	-	-	0	-	0.00%
2003-01-24	0	0.160	0.151	0.178	-	-	0	0	-	0.440	0.416	0.490	-	-	0	-	0.00%
2003-01-23	0	0.160	0.120	0.179	-	-	0	0	-	0.440	0.330	0.493	-	-	0	-	0.00%
2003-01-22	0	0.160	0.150	0.179	-	-	0	0	-	0.440	0.413	0.493	-	-	0	-	0.00%
2003-01-21	0	0.160	0.160	0.179	0.150	0.150	12,000	1,800	0.1500	0.440	0.440	0.493	0.413	0.413	4,359	0.4130	6.67%
2003-01-20	0	0.150	0.150	0.178	0.150	0.150	20,000	3,000	0.1500	0.413	0.413	0.490	0.413	0.413	7,265	0.4130	-11.76%
2003-01-17	0	0.170	0.151	0.170	0.126	0.170	80,000	11,600	0.1450	0.468	0.416	0.468	0.347	0.468	29,058	0.3992	-5.56%
2003-01-16	0	0.180	0.120	0.180	-	-	0	0	-	0.496	0.330	0.496	-	-	0	-	0.00%
2003-01-15	0	0.180	0.120	0.180	-	-	0	0	-	0.496	0.330	0.496	-	-	0	-	0.00%
2003-01-14	0	0.180	0.120	-	-	-	0	0	-	0.496	0.330	-	-	-	0	-	0.00%
2003-01-13	0	0.180	0.141	-	-	-	0	0	-	0.496	0.388	-	-	-	0	-	0.00%
2003-01-10	0	0.180	0.120	-	-	-	0	0	-	0.496	0.330	-	-	-	0	-	0.00%
2003-01-09	0	0.180	0.150	-	-	-	0	0	-	0.496	0.413	-	-	-	0	-	0.00%
2003-01-08	0	0.180	0.150	-	0.180	0.180	12,000	2,160	0.1800	0.496	0.413	-	0.496	0.496	4,359	0.4956	12.50%
2003-01-07	0	0.160	0.140	0.180	-	-	0	0	-	0.440	0.385	0.496	-	-	0	-	0.00%
2003-01-06	0	0.160	0.160	0.168	0.140	0.140	12,000	1,680	0.1400	0.440	0.440	0.463	0.385	0.385	4,359	0.3854	-5.88%
2003-01-03	0	0.170	0.170	-	0.170	0.170	20,000	3,400	0.1700	0.468	0.468	-	0.468	0.468	7,265	0.4680	-2.86%
2003-01-02	0	0.175	-	-	-	-	0	0	-	0.482	-	-	-	-	0	-	0.00%
2002-12-31	0	0.175	-	0.175	-	-	0	0	-	0.482	-	0.482	-	-	0	-	0.00%
2002-12-30	0	0.175	-	-	-	-	0	0	-	0.482	-	-	-	-	0	-	0.00%
2002-12-27	0	0.175	-	-	-	-	0	0	-	0.482	-	-	-	-	0	-	0.00%
2002-12-24	0	0.175	-	-	-	-	0	0	-	0.482	-	-	-	-	0	-	0.00%
2002-12-23	0	0.175	-	-	-	-	0	0	-	0.482	-	-	-	-	0	-	0.00%
2002-12-20	0	0.175	-	0.175	-	-	0	0	-	0.482	-	0.482	-	-	0	-	0.00%
2002-12-19	0	0.175	-	0.175	-	-	0	0	-	0.482	-	0.482	-	-	0	-	0.00%
2002-12-18	0	0.175	-	0.180	0.174	0.175	84,000	14,656	0.1745	0.482	-	0.496	0.479	0.482	30,511	0.4803	0.57%
2002-12-17	0	0.174	-	0.175	-	-	0	0	-	0.479	-	0.482	-	-	0	-	0.00%
2002-12-16	0	0.174	-	0.174	-	-	0	0	-	0.479	-	0.479	-	-	0	-	0.00%
2002-12-13	0	0.174	-	0.174	-	-	0	0	-	0.479	-	0.479	-	-	0	-	0.00%
2002-12-12	0	0.174	-	0.180	-	-	0	0	-	0.479	-	0.496	-	-	0	-	0.00%
2002-12-11	0	0.174	-	0.180	-	-	0	0	-	0.479	-	0.496	-	-	0	-	0.00%
2002-12-10	0	0.174	-	-	0.174	0.174	16,000	2,784	0.1740	0.479	-	-	0.479	0.479	5,812	0.4790	5.45%
2002-12-09	0	0.165	-	0.174	-	-	0	0	-	0.454	-	0.479	-	-	0	-	0.00%
2002-12-06	0	0.165	-	0.174	0.165	0.165	100,000	16,500	0.1650	0.454	-	0.479	0.454	0.454	36,323	0.4543	-2.94%
2002-12-05	0	0.170	-	-	-	-	0	0	-	0.468	-	-	-	-	0	-	0.00%
2002-12-04	0	0.170	-	-	-	-	0	0	-	0.468	-	-	-	-	0	-	0.00%
2002-12-03	0	0.170	-	0.177	-	-	0	0	-	0.468	-	0.487	-	-	0	-	0.00%
2002-12-02	0	0.170	-	-	-	-	0	0	-	0.468	-	-	-	-	0	-	0.00%
2002-11-29	0	0.170	-	0.177	0.170	0.170	44,000	7,480	0.1700	0.468	-	0.487	0.468	0.468	15,982	0.4680	-3.41%
2002-11-28	0	0.176	-	0.184	-	-	0	0	-	0.485	-	0.507	-	-	0	-	0.00%
2002-11-27	0	0.176	-	0.184	-	-	0	0	-	0.485	-	0.507	-	-	0	-	0.00%
2002-11-26	0	0.176	-	0.184	-	-	0	0	-	0.485	-	0.507	-	-	0	-	0.00%
2002-11-25	0	0.176	-	0.184	-	-	0	0	-	0.485	-	0.507	-	-	0	-	0.00%
2002-11-22	0	0.176	-	0.184	-	-	0	0	-	0.485	-	0.507	-	-	0	-	0.00%
2002-11-21	0	0.176	-	0.184	-	-	0	0	-	0.485	-	0.507	-	-	0	-	0.00%
2002-11-20	0	0.176	-	0.183	-	-	0	0	-	0.485	-	0.504	-	-	0	-	0.00%
2002-11-19	0	0.176	-	0.183	-	-	0	0	-	0.485	-	0.504	-	-	0	-	0.00%
2002-11-18	0	0.176	-	0.183	0.176	0.176	40,000	7,040	0.1760	0.485	-	0.504	0.485	0.485	14,529	0.4845	0.57%
2002-11-15	0	0.175	-	0.180	-	-	0	0	-	0.482	-	0.496	-	-	0	-	0.00%
2002-11-14	0	0.175	-	-	-	-	0	0	-	0.482	-	-	-	-	0	-	0.00%
2002-11-13	0	0.175	-	0.180	0.175	0.175	40,000	7,000	0.1750	0.482	-	0.496	0.482	0.482	14,529	0.4818	1.16%
2002-11-12	0	0.173	-	-	-	-	0	0	-	0.476	-	-	-	-	0	-	0.00%
2002-11-11	0	0.173	-	0.180	0.173	0.173	200,000	34,600	0.1730	0.476	-	0.496	0.476	0.476	72,645	0.4763	-0.57%
2002-11-08	0	0.174	-	0.174	-	-	0	0	-	0.479	-	0.479	-	-	0	-	0.00%
2002-11-07	0	0.174	0.174	0.178	0.173	0.178	28,000	4,884	0.1744	0.479	0.479	0.490	0.476	0.490	10,170	0.4802	-2.25%
2002-11-06	0	0.178	-	0.178	-	-	0	0	-	0.490	-	0.490	-	-	0	-	0.00%
2002-11-05	0	0.178	-	-	0.178	0.178	20,000	3,560	0.1780	0.490	-	-	0.490	0.490	7,265	0.4901	1.71%
2002-11-04	0	0.175	0.175	0.180	-	-	0	0	-	0.482	0.482	0.496	-	-	0	-	1.16%
2002-11-01	0	0.173	0.173	0.180	0.173	0.173	96,000	16,608	0.1730	0.476	0.476	0.496	0.476	0.476	34,870	0.4763	0.00%
2002-10-31	0	0.173	0.173	-	0.173	0.173	12,000	2,076	0.1730	0.476	0.476	-	0.476	0.476	4,359	0.4763	-3.89%
2002-10-30	0	0.180	0.173	0.180	-	-	0	0	-	0.496	0.476	0.496	-	-	0	-	0.00%
2002-10-29	0	0.180	0.175	0.180	-	-	0	0	-	0.496	0.482	0.496	-	-	0	-	-1.64%
2002-10-28	0	0.183	0.178	0.183	0.183	0.183	100,000	18,300	0.1830	0.504	0.490	0.504	0.504	0.504	36,323	0.5038	7.02%
2002-10-25	0	0.171	-	0.180	0.160	0.180	524,000	93,524	0.1785	0.471	-	0.496	0.440	0.496	190,331	0.4914	-8.06%
2002-10-24	0	0.186	-	0.190	-	-	0	0	-	0.512	-	0.523	-	-	0	-	0.00%
2002-10-23	0	0.186	0.178	0.190	0.178	0.186	88,800	16,130	0.1816	0.512	0.490	0.523	0.490	0.512	32,255	0.5001	8.14%
2002-10-22	0	0.172	0.164	0.190	0.172	0.190	224,000	41,128	0.1836	0.474	0.452	0.523	0.474	0.523	81,363	0.5055	-9.47%
2002-10-21	0	0.190	-	0.190	-	-	800	168	0.2100	0.523	-	0.523	-	-	291	0.5782	-16.67%
2002-10-18	0	0.228	-	0.228	-	-	0	0	-	0.628	-	0.628	-	-	0	-	0.00%
2002-10-17	0	0.228	-	-	-	-	0	0	-	0.628	-	-	-	-	0	-	0.00%
2002-10-16	0	0.228	-	-	-	-	0	0	-	0.628	-	-	-	-	0	-	0.00%
2002-10-15	0	0.228	-	0.235	-	-	0	0	-	0.628	-	0.647	-	-	0	-	0.00%
2002-10-11	0	0.228	-	0.235	-	-	0	0	-	0.628	-	0.647	-	-	0	-	0.00%
2002-10-10	0	0.228	-	-	-	-	0	0	-	0.628	-	-	-	-	0	-	0.00%
2002-10-09	0	0.228	-	0.228	-	-	0	0	-	0.628	-	0.628	-	-	0	-	-0.87%
2002-10-08	0	0.230	-	0.230	-	-	0	0	-	0.633	-	0.633	-	-	0	-	0.00%
2002-10-07	0	0.230	-	0.230	-	-	0	0	-	0.633	-	0.633	-	-	0	-	0.00%
2002-10-04	0	0.230	-	0.230	-	-	0	0	-	0.633	-	0.633	-	-	0	-	0.00%
2002-10-03	0	0.230	-	0.238	0.230	0.230	320,000	73,600	0.2300	0.633	-	0.655	0.633	0.633	116,233	0.6332	0.00%
2002-10-02	0	0.230	-	0.238	0.230	0.230	300,000	69,000	0.2300	0.633	-	0.655	0.633	0.633	108,968	0.6332	0.00%
2002-09-30	0	0.230	-	-	0.230	0.230	100,000	23,000	0.2300	0.633	-	-	0.633	0.633	36,323	0.6332	4.55%
2002-09-27	0	0.220	-	0.220	-	-	0	0	-	0.606	-	0.606	-	-	0	-	-4.35%
2002-09-26	0	0.230	-	0.230	-	-	0	0	-	0.633	-	0.633	-	-	0	-	0.00%
2002-09-25	0	0.230	-	0.230	-	-	0	0	-	0.633	-	0.633	-	-	0	-	-0.86%
2002-09-24	0	0.232	-	-	0.232	0.232	4,000	928	0.2320	0.639	-	-	0.639	0.639	1,453	0.6387	7.41%
2002-09-23	0	0.216	0.216	-	-	-	0	0	-	0.595	0.595	-	-	-	0	-	3.85%
2002-09-20	0	0.208	0.208	-	-	-	0	0	-	0.573	0.573	-	-	-	0	-	4.00%
2002-09-19	0	0.200	-	0.220	-	-	0	0	-	0.551	-	0.606	-	-	0	-	0.00%
2002-09-18	0	0.200	-	0.200	-	-	0	0	-	0.551	-	0.551	-	-	0	-	0.00%
2002-09-17	0	0.200	0.200	-	-	-	0	0	-	0.551	0.551	-	-	-	0	-	5.26%
2002-09-16	0	0.190	0.190	0.220	-	-	0	0	-	0.523	0.523	0.606	-	-	0	-	2.70%
2002-09-13	0	0.185	0.185	-	0.179	0.185	488,000	89,140	0.1827	0.509	0.509	-	0.493	0.509	177,255	0.5029	2.78%
2002-09-12	0	0.180	-	0.180	0.180	0.180	40,000	7,200	0.1800	0.496	-	0.496	0.496	0.496	14,529	0.4956	5.88%
2002-09-11	0	0.170	-	-	-	-	0	0	-	0.468	-	-	-	-	0	-	0.00%
2002-09-10	0	0.170	0.170	-	0.165	0.165	4,000	660	0.1650	0.468	0.468	-	0.454	0.454	1,453	0.4543	1.19%
2002-09-09	0	0.168	-	-	0.166	0.168	22,000	3,654	0.1661	0.463	-	-	0.457	0.463	7,991	0.4573	5.00%
2002-09-06	0	0.160	-	0.168	-	-	0	0	-	0.440	-	0.463	-	-	0	-	0.00%
2002-09-05	0	0.160	0.160	0.168	0.150	0.160	184,000	29,320	0.1593	0.440	0.440	0.463	0.413	0.440	66,834	0.4387	12.68%
2002-09-04	0	0.142	0.142	0.166	0.100	0.127	83,898	10,010	0.1193	0.391	0.391	0.457	0.275	0.350	30,474	0.3285	42.00%
2002-09-03	0	0.100	0.100	-	0.100	0.100	4,000	400	0.1000	0.275	0.275	-	0.275	0.275	1,453	0.2753	-47.37%
2002-09-02	0	0.190	-	-	-	-	0	0	-	0.523	-	-	-	-	0	-	0.00%
2002-08-30	0	0.190	-	0.190	-	-	0	0	-	0.523	-	0.523	-	-	0	-	-9.52%
2002-08-29	0	0.210	-	-	-	-	0	0	-	0.578	-	-	-	-	0	-	0.00%
2002-08-28	0	0.210	-	-	-	-	0	0	-	0.578	-	-	-	-	0	-	0.00%
2002-08-27	0	0.210	-	-	-	-	0	0	-	0.578	-	-	-	-	0	-	0.00%
2002-08-26	0	0.210	-	-	0.210	0.210	8,000	1,680	0.2100	0.578	-	-	0.578	0.578	2,906	0.5782	-4.55%
2002-08-23	0	0.220	-	-	-	-	0	0	-	0.606	-	-	-	-	0	-	0.00%
2002-08-22	0	0.220	-	-	0.220	0.220	40,000	8,800	0.2200	0.606	-	-	0.606	0.606	14,529	0.6057	0.00%
2002-08-21	0	0.220	-	-	-	-	0	0	-	0.606	-	-	-	-	0	-	0.00%
2002-08-20	0	0.220	-	-	0.220	0.220	328,000	72,160	0.2200	0.606	-	-	0.606	0.606	119,139	0.6057	0.92%
2002-08-19	0	0.218	-	-	0.218	0.218	32,000	6,976	0.2180	0.600	-	-	0.600	0.600	11,623	0.6002	3.81%
2002-08-16	0	0.210	-	0.218	0.210	0.210	75,000	15,690	0.2092	0.578	-	0.600	0.578	0.578	27,242	0.5759	0.00%
2002-08-15	0	0.210	-	0.210	-	-	0	0	-	0.578	-	0.578	-	-	0	-	0.00%
2002-08-14	0	0.210	-	0.210	-	-	0	0	-	0.578	-	0.578	-	-	0	-	-4.11%
2002-08-13	0	0.219	-	0.219	-	-	0	0	-	0.603	-	0.603	-	-	0	-	-0.45%
2002-08-12	0	0.220	-	0.220	-	-	0	0	-	0.606	-	0.606	-	-	0	-	0.00%
2002-08-09	0	0.220	-	0.220	-	-	0	0	-	0.606	-	0.606	-	-	0	-	0.00%
2002-08-08	0	0.220	-	0.220	-	-	0	0	-	0.606	-	0.606	-	-	0	-	0.00%
2002-08-07	0	0.220	-	0.220	-	-	0	0	-	0.606	-	0.606	-	-	0	-	0.00%
2002-08-06	0	0.220	-	-	-	-	0	0	-	0.606	-	-	-	-	0	-	0.00%
2002-08-05	0	0.220	0.220	-	0.220	0.220	12,000	2,640	0.2200	0.606	0.606	-	0.606	0.606	4,359	0.6057	0.00%
2002-08-02	0	0.220	-	0.227	0.220	0.227	72,000	16,120	0.2239	0.606	-	0.625	0.606	0.625	26,152	0.6164	-6.78%
2002-08-01	0	0.236	0.236	0.260	0.236	0.236	16,000	3,776	0.2360	0.650	0.650	0.716	0.650	0.650	5,812	0.6497	-3.28%
2002-07-31	0	0.244	-	0.260	-	-	0	0	-	0.672	-	0.716	-	-	0	-	0.00%
2002-07-30	0	0.244	-	0.250	-	-	0	0	-	0.672	-	0.688	-	-	0	-	0.00%
2002-07-29	0	0.244	-	0.250	-	-	0	0	-	0.672	-	0.688	-	-	0	-	0.00%
2002-07-26	0	0.244	-	0.244	-	-	0	0	-	0.672	-	0.672	-	-	0	-	0.00%
2002-07-25	0	0.244	-	-	-	-	0	0	-	0.672	-	-	-	-	0	-	0.00%
2002-07-24	0	0.244	-	-	-	-	0	0	-	0.672	-	-	-	-	0	-	0.00%
2002-07-23	0	0.244	-	-	-	-	0	0	-	0.672	-	-	-	-	0	-	0.00%
2002-07-22	0	0.244	-	-	-	-	0	0	-	0.672	-	-	-	-	0	-	0.00%
2002-07-19	0	0.244	-	-	-	-	0	0	-	0.672	-	-	-	-	0	-	0.00%
2002-07-18	0	0.244	-	-	-	-	0	0	-	0.672	-	-	-	-	0	-	0.00%
2002-07-17	0	0.244	-	0.244	-	-	0	0	-	0.672	-	0.672	-	-	0	-	0.00%
2002-07-16	0	0.244	-	0.244	-	-	0	0	-	0.672	-	0.672	-	-	0	-	0.00%
2002-07-15	0	0.244	-	0.244	-	-	0	0	-	0.672	-	0.672	-	-	0	-	-2.40%
2002-07-12	0	0.250	-	0.280	-	-	0	0	-	0.688	-	0.771	-	-	0	-	0.00%
2002-07-11	0	0.250	-	0.280	-	-	0	0	-	0.688	-	0.771	-	-	0	-	0.00%
2002-07-10	0	0.250	-	0.250	-	-	0	0	-	0.688	-	0.688	-	-	0	-	0.00%
2002-07-09	0	0.250	-	0.250	-	-	0	0	-	0.688	-	0.688	-	-	0	-	0.00%
2002-07-08	0	0.250	-	0.250	-	-	0	0	-	0.688	-	0.688	-	-	0	-	0.00%
2002-07-05	0	0.250	-	0.290	-	-	0	0	-	0.688	-	0.798	-	-	0	-	0.00%
2002-07-04	0	0.250	-	0.290	-	-	0	0	-	0.688	-	0.798	-	-	0	-	0.00%
2002-07-03	0	0.250	-	0.250	-	-	0	0	-	0.688	-	0.688	-	-	0	-	0.00%
2002-07-02	0	0.250	-	0.250	-	-	0	0	-	0.688	-	0.688	-	-	0	-	0.00%
2002-06-28	0	0.250	-	0.255	-	-	0	0	-	0.688	-	0.702	-	-	0	-	0.00%
2002-06-27	0	0.250	-	-	-	-	0	0	-	0.688	-	-	-	-	0	-	0.00%
2002-06-26	0	0.250	-	0.260	-	-	0	0	-	0.688	-	0.716	-	-	0	-	0.00%
2002-06-25	0	0.250	0.240	0.275	0.236	0.250	136,000	33,776	0.2484	0.688	0.661	0.757	0.650	0.688	49,399	0.6837	2.46%
2002-06-24	0	0.244	-	0.260	-	-	0	0	-	0.672	-	0.716	-	-	0	-	-6.15%
2002-06-21	0	0.260	-	0.280	-	-	0	0	-	0.716	-	0.771	-	-	0	-	0.00%
2002-06-20	0	0.260	-	0.265	-	-	0	0	-	0.716	-	0.730	-	-	0	-	0.00%
2002-06-19	0	0.260	-	0.290	-	-	0	0	-	0.716	-	0.798	-	-	0	-	0.00%
2002-06-18	0	0.260	-	0.295	-	-	0	0	-	0.716	-	0.812	-	-	0	-	0.00%
2002-06-17	0	0.260	0.260	-	-	-	0	0	-	0.716	0.716	-	-	-	0	-	0.00%
2002-06-14	0	0.260	0.260	0.310	-	-	0	0	-	0.716	0.716	0.853	-	-	0	-	4.00%
2002-06-13	0	0.250	-	-	-	-	3,333	733	0.2199	0.688	-	-	-	-	1,211	0.6055	0.00%
2002-06-12	0	0.250	0.250	-	-	-	0	0	-	0.688	0.688	-	-	-	0	-	0.00%
2002-06-11	0	0.250	-	-	-	-	0	0	-	0.688	-	-	-	-	0	-	0.00%
2002-06-10	0	0.250	-	0.295	-	-	2,000	440	0.2200	0.688	-	0.812	-	-	726	0.6057	0.00%
2002-06-07	0	0.250	-	0.295	-	-	0	0	-	0.688	-	0.812	-	-	0	-	0.00%
2002-06-06	0	0.250	-	0.295	-	-	0	0	-	0.688	-	0.812	-	-	0	-	0.00%
2002-06-05	0	0.250	0.250	0.295	0.250	0.250	160,000	40,000	0.2500	0.688	0.688	0.812	0.688	0.688	58,116	0.6883	0.00%
2002-06-04	0	0.250	0.250	0.295	0.250	0.250	28,000	7,000	0.2500	0.688	0.688	0.812	0.688	0.688	10,170	0.6883	-1.96%
2002-06-03	0	0.255	0.250	0.295	-	-	0	0	-	0.702	0.688	0.812	-	-	0	-	0.00%
2002-05-31	0	0.255	0.260	0.300	0.250	0.250	100,000	25,000	0.2500	0.702	0.716	0.826	0.688	0.688	36,323	0.6883	-1.92%
2002-05-30	0	0.260	-	0.295	-	-	0	0	-	0.716	-	0.812	-	-	0	-	0.00%
2002-05-29	0	0.260	0.244	0.300	-	-	0	0	-	0.716	0.672	0.826	-	-	0	-	0.00%
2002-05-28	0	0.260	0.244	0.300	-	-	0	0	-	0.716	0.672	0.826	-	-	0	-	0.00%
2002-05-27	0	0.260	0.244	0.260	0.260	0.260	72,000	18,720	0.2600	0.716	0.672	0.716	0.716	0.716	26,152	0.7158	0.00%
2002-05-24	0	0.260	0.260	0.300	0.260	0.260	140,000	36,400	0.2600	0.716	0.716	0.826	0.716	0.716	50,852	0.7158	0.00%
2002-05-23	0	0.260	0.260	0.290	0.255	0.255	4,000	1,020	0.2550	0.716	0.716	0.798	0.702	0.702	1,453	0.7020	1.96%
2002-05-22	0	0.255	0.260	0.280	0.244	0.260	212,259	54,833	0.2583	0.702	0.716	0.771	0.672	0.716	77,098	0.7112	-1.92%
2002-05-21	0	0.260	0.250	0.285	0.260	0.260	200,000	52,000	0.2600	0.716	0.688	0.785	0.716	0.716	72,645	0.7158	-10.34%
2002-05-17	0	0.290	0.250	0.295	-	-	0	0	-	0.798	0.688	0.812	-	-	0	-	0.00%
2002-05-16	0	0.290	0.250	0.300	-	-	0	0	-	0.798	0.688	0.826	-	-	0	-	0.00%
2002-05-15	0	0.290	0.280	0.300	-	-	0	0	-	0.798	0.771	0.826	-	-	0	-	0.00%
2002-05-14	0	0.290	-	0.295	-	-	0	0	-	0.798	-	0.812	-	-	0	-	0.00%
2002-05-13	0	0.290	-	-	-	-	0	0	-	0.798	-	-	-	-	0	-	0.00%
2002-05-10	0	0.290	-	0.290	0.290	0.290	4,000	1,160	0.2900	0.798	-	0.798	0.798	0.798	1,453	0.7984	0.00%
2002-05-09	0	0.290	-	0.300	-	-	0	0	-	0.798	-	0.826	-	-	0	-	0.00%
2002-05-08	0	0.290	0.290	0.295	-	-	0	0	-	0.798	0.798	0.812	-	-	0	-	3.57%
2002-05-07	0	0.280	0.248	0.300	-	-	0	0	-	0.771	0.683	0.826	-	-	0	-	0.00%
2002-05-06	0	0.280	-	0.300	-	-	0	0	-	0.771	-	0.826	-	-	0	-	0.00%
2002-05-03	0	0.280	0.270	0.280	0.300	0.300	12,000	3,600	0.3000	0.771	0.743	0.771	0.826	0.826	4,359	0.8259	5.66%
2002-05-02	0	0.265	0.245	0.300	-	-	0	0	-	0.730	0.675	0.826	-	-	0	-	0.00%
2002-04-30	0	0.265	-	-	0.250	0.265	128,000	33,560	0.2622	0.730	-	-	0.688	0.730	46,493	0.7218	0.00%
2002-04-29	0	0.265	0.250	0.270	-	-	0	0	-	0.730	0.688	0.743	-	-	0	-	0.00%
2002-04-26	0	0.265	0.265	0.280	0.240	0.265	44,000	10,980	0.2495	0.730	0.730	0.771	0.661	0.730	15,982	0.6870	0.00%
2002-04-25	0	0.265	0.265	0.285	-	-	0	0	-	0.730	0.730	0.785	-	-	0	-	1.92%
2002-04-24	0	0.260	-	0.300	-	-	0	0	-	0.716	-	0.826	-	-	0	-	0.00%
2002-04-23	0	0.260	-	0.280	-	-	0	0	-	0.716	-	0.771	-	-	0	-	0.00%
2002-04-22	0	0.260	0.244	0.280	-	-	0	0	-	0.716	0.672	0.771	-	-	0	-	0.00%
2002-04-19	0	0.260	-	-	-	-	0	0	-	0.716	-	-	-	-	0	-	0.00%
2002-04-18	0	0.260	-	0.280	-	-	0	0	-	0.716	-	0.771	-	-	0	-	0.00%
2002-04-17	0	0.260	-	0.300	-	-	0	0	-	0.716	-	0.826	-	-	0	-	0.00%
2002-04-16	0	0.260	0.260	0.280	-	-	0	0	-	0.716	0.716	0.771	-	-	0	-	4.00%
2002-04-15	0	0.250	0.250	0.280	0.250	0.250	16,000	4,000	0.2500	0.688	0.688	0.771	0.688	0.688	5,812	0.6883	-3.85%
2002-04-12	0	0.260	-	0.280	0.260	0.260	96,000	24,960	0.2600	0.716	-	0.771	0.716	0.716	34,870	0.7158	0.00%
2002-04-11	0	0.260	0.260	0.280	0.260	0.260	16,000	4,160	0.2600	0.716	0.716	0.771	0.716	0.716	5,812	0.7158	-3.70%
2002-04-10	0	0.270	-	0.280	-	-	0	0	-	0.743	-	0.771	-	-	0	-	0.00%
2002-04-09	0	0.270	0.270	0.280	0.270	0.270	116,000	31,320	0.2700	0.743	0.743	0.771	0.743	0.743	42,134	0.7433	-3.57%
2002-04-08	0	0.280	-	0.280	-	-	0	0	-	0.771	-	0.771	-	-	0	-	0.00%
2002-04-04	0	0.280	-	0.280	-	-	0	0	-	0.771	-	0.771	-	-	0	-	0.00%
2002-04-03	0	0.280	0.270	0.280	-	-	0	0	-	0.771	0.743	0.771	-	-	0	-	0.00%
2002-04-02	0	0.280	-	0.280	-	-	0	0	-	0.771	-	0.771	-	-	0	-	0.00%
2002-03-28	0	0.280	-	0.310	-	-	0	0	-	0.771	-	0.853	-	-	0	-	0.00%
2002-03-27	0	0.280	-	0.310	-	-	0	0	-	0.771	-	0.853	-	-	0	-	0.00%
2002-03-26	0	0.280	-	0.300	-	-	0	0	-	0.771	-	0.826	-	-	0	-	0.00%
2002-03-25	0	0.280	-	0.300	-	-	0	0	-	0.771	-	0.826	-	-	0	-	0.00%
2002-03-22	0	0.280	0.280	0.300	0.280	0.280	196,000	54,880	0.2800	0.771	0.771	0.826	0.771	0.771	71,193	0.7709	0.00%
2002-03-21	0	0.280	-	0.280	-	-	0	0	-	0.771	-	0.771	-	-	0	-	0.00%
2002-03-20	0	0.280	-	0.305	-	-	0	0	-	0.771	-	0.840	-	-	0	-	0.00%
2002-03-19	0	0.280	-	0.305	-	-	2,500,000	700,000	0.2800	0.771	-	0.840	-	-	908,069	0.7709	0.00%
2002-03-18	0	0.280	-	0.305	-	-	0	0	-	0.771	-	0.840	-	-	0	-	0.00%
2002-03-15	0	0.280	-	0.280	-	-	0	0	-	0.771	-	0.771	-	-	0	-	0.00%
2002-03-14	0	0.280	0.280	0.295	0.280	0.280	132,000	36,960	0.2800	0.771	0.771	0.812	0.771	0.771	47,946	0.7709	3.70%
2002-03-13	0	0.270	-	0.270	0.270	0.270	88,000	23,760	0.2700	0.743	-	0.743	0.743	0.743	31,964	0.7433	-8.47%
2002-03-12	0	0.295	0.275	0.300	-	-	0	0	-	0.812	0.757	0.826	-	-	0	-	0.00%
2002-03-11	0	0.295	-	0.300	0.270	0.320	452,000	131,480	0.2909	0.812	-	0.826	0.743	0.881	164,179	0.8008	9.26%
2002-03-08	0	0.270	-	-	-	-	0	0	-	0.743	-	-	-	-	0	-	0.00%
2002-03-07	0	0.270	-	-	-	-	0	0	-	0.743	-	-	-	-	0	-	0.00%
2002-03-06	0	0.270	0.270	-	-	-	0	0	-	0.743	0.743	-	-	-	0	-	1.89%
2002-03-05	0	0.265	0.250	-	-	-	0	0	-	0.730	0.688	-	-	-	0	-	0.00%
2002-03-04	0	0.265	-	-	-	-	0	0	-	0.730	-	-	-	-	0	-	0.00%
2002-03-01	0	0.265	-	0.300	-	-	0	0	-	0.730	-	0.826	-	-	0	-	0.00%
2002-02-28	0	0.265	0.250	-	-	-	0	0	-	0.730	0.688	-	-	-	0	-	0.00%
2002-02-27	0	0.265	0.245	-	-	-	0	0	-	0.730	0.675	-	-	-	0	-	0.00%
2002-02-26	0	0.265	0.245	0.265	-	-	0	0	-	0.730	0.675	0.730	-	-	0	-	0.00%
2002-02-25	0	0.265	0.265	-	0.250	0.250	640,000	160,000	0.2500	0.730	0.730	-	0.688	0.688	232,466	0.6883	1.92%
2002-02-22	0	0.260	-	-	-	-	0	0	-	0.716	-	-	-	-	0	-	0.00%
2002-02-21	0	0.260	0.260	0.300	-	-	0	0	-	0.716	0.716	0.826	-	-	0	-	0.00%
2002-02-20	0	0.260	0.260	-	-	-	0	0	-	0.716	0.716	-	-	-	0	-	0.00%
2002-02-19	0	0.260	0.260	-	0.250	0.250	40,000	10,000	0.2500	0.716	0.716	-	0.688	0.688	14,529	0.6883	-10.34%
2002-02-18	0	0.290	0.250	0.290	-	-	0	0	-	0.798	0.688	0.798	-	-	0	-	0.00%
2002-02-15	0	0.290	-	0.290	-	-	0	0	-	0.798	-	0.798	-	-	0	-	0.00%
2002-02-11	0	0.290	-	0.310	-	-	0	0	-	0.798	-	0.853	-	-	0	-	0.00%
2002-02-08	0	0.290	-	0.320	-	-	0	0	-	0.798	-	0.881	-	-	0	-	0.00%
2002-02-07	0	0.290	-	0.290	-	-	0	0	-	0.798	-	0.798	-	-	0	-	0.00%
2002-02-06	0	0.290	0.250	0.315	-	-	0	0	-	0.798	0.688	0.867	-	-	0	-	0.00%
2002-02-05	0	0.290	-	0.330	-	-	0	0	-	0.798	-	0.909	-	-	0	-	0.00%
2002-02-04	0	0.290	-	0.330	-	-	0	0	-	0.798	-	0.909	-	-	0	-	0.00%
2002-02-01	0	0.290	-	0.290	-	-	0	0	-	0.798	-	0.798	-	-	0	-	0.00%
2002-01-31	0	0.290	0.250	0.310	-	-	0	0	-	0.798	0.688	0.853	-	-	0	-	0.00%
2002-01-30	0	0.290	0.250	-	-	-	0	0	-	0.798	0.688	-	-	-	0	-	0.00%
2002-01-29	0	0.290	-	0.290	-	-	0	0	-	0.798	-	0.798	-	-	0	-	0.00%
2002-01-28	0	0.290	0.270	0.300	-	-	0	0	-	0.798	0.743	0.826	-	-	0	-	0.00%
2002-01-25	0	0.290	-	0.290	-	-	0	0	-	0.798	-	0.798	-	-	0	-	-3.33%
2002-01-24	0	0.300	-	-	0.300	0.300	40,000	12,000	0.3000	0.826	-	-	0.826	0.826	14,529	0.8259	11.11%
2002-01-23	0	0.270	0.250	0.270	-	-	0	0	-	0.743	0.688	0.743	-	-	0	-	0.00%
2002-01-22	0	0.270	-	0.300	-	-	0	0	-	0.743	-	0.826	-	-	0	-	0.00%
2002-01-21	0	0.270	-	0.300	-	-	0	0	-	0.743	-	0.826	-	-	0	-	0.00%
2002-01-18	0	0.270	-	-	-	-	0	0	-	0.743	-	-	-	-	0	-	0.00%
2002-01-17	0	0.270	-	-	-	-	0	0	-	0.743	-	-	-	-	0	-	0.00%
2002-01-16	0	0.270	-	-	-	-	0	0	-	0.743	-	-	-	-	0	-	0.00%
2002-01-15	0	0.270	-	0.270	-	-	0	0	-	0.743	-	0.743	-	-	0	-	0.00%
2002-01-14	0	0.270	0.246	0.300	-	-	0	0	-	0.743	0.677	0.826	-	-	0	-	0.00%
2002-01-11	0	0.270	0.246	0.300	-	-	0	0	-	0.743	0.677	0.826	-	-	0	-	0.00%
2002-01-10	0	0.270	0.270	0.300	-	-	0	0	-	0.743	0.743	0.826	-	-	0	-	0.00%
2002-01-09	0	0.270	0.250	0.300	-	-	0	0	-	0.743	0.688	0.826	-	-	0	-	0.00%
2002-01-08	0	0.270	0.250	0.300	-	-	0	0	-	0.743	0.688	0.826	-	-	0	-	0.00%
2002-01-07	0	0.270	0.270	0.300	-	-	0	0	-	0.743	0.743	0.826	-	-	0	-	3.85%
2002-01-04	0	0.270	0.270	0.300	0.270	0.270	16,000	4,560	0.2850	0.716	0.716	0.795	0.716	0.716	6,035	0.7556	-10.00%
2002-01-03	0	0.300	0.260	-	0.300	0.300	64,000	19,200	0.3000	0.795	0.689	-	0.795	0.795	24,141	0.7953	7.14%
2002-01-02	0	0.280	0.280	0.295	0.280	0.280	48,000	13,440	0.2800	0.742	0.742	0.782	0.742	0.742	18,105	0.7423	7.69%
2001-12-31	0	0.260	-	-	-	-	0	0	-	0.689	-	-	-	-	0	-	0.00%
2001-12-28	0	0.260	0.260	0.300	-	-	0	0	-	0.689	0.689	0.795	-	-	0	-	1.96%
2001-12-27	0	0.255	0.255	0.300	0.255	0.255	16,000	4,080	0.2550	0.676	0.676	0.795	0.676	0.676	6,035	0.6760	0.00%
2001-12-24	0	0.255	0.250	0.300	-	-	0	0	-	0.676	0.663	0.795	-	-	0	-	0.00%
2001-12-21	0	0.255	0.255	0.300	-	-	0	0	-	0.676	0.676	0.795	-	-	0	-	2.00%
2001-12-20	0	0.250	0.250	0.300	0.250	0.250	32,000	8,000	0.2500	0.663	0.663	0.795	0.663	0.663	12,070	0.6628	0.00%
2001-12-19	0	0.250	0.250	0.290	0.250	0.250	8,000	2,000	0.2500	0.663	0.663	0.769	0.663	0.663	3,018	0.6628	0.00%
2001-12-18	0	0.250	-	0.280	0.250	0.300	104,000	28,000	0.2692	0.663	-	0.742	0.663	0.795	39,229	0.7138	-7.41%
2001-12-17	0	0.270	-	0.300	-	-	0	0	-	0.716	-	0.795	-	-	0	-	0.00%
2001-12-14	0	0.270	0.270	-	-	-	0	0	-	0.716	0.716	-	-	-	0	-	1.89%
2001-12-13	0	0.265	-	0.280	-	-	0	0	-	0.703	-	0.742	-	-	0	-	0.00%
2001-12-12	0	0.265	-	-	-	-	0	0	-	0.703	-	-	-	-	0	-	0.00%
2001-12-11	0	0.265	-	0.295	0.265	0.275	430,000	114,310	0.2658	0.703	-	0.782	0.703	0.729	162,195	0.7048	0.00%
2001-12-10	0	0.265	0.265	-	0.260	0.265	136,000	35,560	0.2615	0.703	0.703	-	0.689	0.703	51,299	0.6932	1.92%
2001-12-07	0	0.260	0.260	-	0.248	0.248	48,000	11,904	0.2480	0.689	0.689	-	0.657	0.657	18,105	0.6575	-7.14%
2001-12-06	0	0.280	0.248	0.280	0.280	0.280	12,000	3,360	0.2800	0.742	0.657	0.742	0.742	0.742	4,526	0.7423	0.00%
2001-12-05	0	0.280	-	-	0.280	0.280	336,000	94,080	0.2800	0.742	-	-	0.742	0.742	126,738	0.7423	0.00%
2001-12-04	0	0.280	-	-	-	-	0	0	-	0.742	-	-	-	-	0	-	0.00%
2001-12-03	0	0.280	-	-	-	-	0	0	-	0.742	-	-	-	-	0	-	0.00%
2001-11-30	0	0.280	-	0.300	-	-	0	0	-	0.742	-	0.795	-	-	0	-	0.00%
2001-11-29	0	0.280	-	0.290	-	-	0	0	-	0.742	-	0.769	-	-	0	-	0.00%
2001-11-28	0	0.280	-	0.280	-	-	0	0	-	0.742	-	0.742	-	-	0	-	0.00%
2001-11-27	0	0.280	-	-	-	-	0	0	-	0.742	-	-	-	-	0	-	0.00%
2001-11-26	0	0.280	0.270	0.280	0.280	0.300	120,000	34,800	0.2900	0.742	0.716	0.742	0.742	0.795	45,264	0.7688	0.00%
2001-11-23	0	0.280	-	-	-	-	0	0	-	0.742	-	-	-	-	0	-	0.00%
2001-11-22	0	0.280	-	-	-	-	0	0	-	0.742	-	-	-	-	0	-	0.00%
2001-11-21	0	0.280	-	-	-	-	0	0	-	0.742	-	-	-	-	0	-	0.00%
2001-11-20	0	0.280	-	-	-	-	0	0	-	0.742	-	-	-	-	0	-	0.00%
2001-11-19	0	0.280	-	-	-	-	0	0	-	0.742	-	-	-	-	0	-	0.00%
2001-11-16	0	0.280	-	0.300	-	-	0	0	-	0.742	-	0.795	-	-	0	-	0.00%
2001-11-15	0	0.280	-	0.280	-	-	0	0	-	0.742	-	0.742	-	-	0	-	0.00%
2001-11-14	0	0.280	0.280	-	-	-	0	0	-	0.742	0.742	-	-	-	0	-	3.70%
2001-11-13	0	0.270	-	0.300	-	-	0	0	-	0.716	-	0.795	-	-	0	-	0.00%
2001-11-12	0	0.270	0.270	-	-	-	20,000	5,400	0.2700	0.716	0.716	-	-	-	7,544	0.7158	0.00%
2001-11-09	0	0.270	0.270	-	0.250	0.250	48,000	12,000	0.2500	0.716	0.716	-	0.663	0.663	18,105	0.6628	0.00%
2001-11-08	0	0.270	-	-	-	-	0	0	-	0.716	-	-	-	-	0	-	0.00%
2001-11-07	0	0.270	-	-	-	-	0	0	-	0.716	-	-	-	-	0	-	0.00%
2001-11-06	0	0.270	-	-	-	-	0	0	-	0.716	-	-	-	-	0	-	0.00%
2001-11-05	0	0.270	-	-	-	-	0	0	-	0.716	-	-	-	-	0	-	0.00%
2001-11-02	0	0.270	-	-	-	-	0	0	-	0.716	-	-	-	-	0	-	0.00%
2001-11-01	0	0.270	0.270	0.290	-	-	0	0	-	0.716	0.716	0.769	-	-	0	-	0.00%
2001-10-31	0	0.270	-	-	0.270	0.270	40,000	10,800	0.2700	0.716	-	-	0.716	0.716	15,088	0.7158	0.00%
2001-10-30	0	0.270	0.270	-	-	-	0	0	-	0.716	0.716	-	-	-	0	-	0.00%
2001-10-29	0	0.270	-	-	-	-	0	0	-	0.716	-	-	-	-	0	-	0.00%
2001-10-26	0	0.270	0.250	-	0.270	0.270	200,000	54,000	0.2700	0.716	0.663	-	0.716	0.716	75,440	0.7158	0.00%
2001-10-24	0	0.270	-	-	-	-	0	0	-	0.716	-	-	-	-	0	-	0.00%
2001-10-23	0	0.270	-	0.270	-	-	0	0	-	0.716	-	0.716	-	-	0	-	0.00%
2001-10-22	0	0.270	0.270	-	-	-	0	0	-	0.716	0.716	-	-	-	0	-	0.00%
2001-10-19	0	0.270	-	-	0.270	0.270	44,000	11,880	0.2700	0.716	-	-	0.716	0.716	16,597	0.7158	0.00%
2001-10-18	0	0.270	-	0.270	-	-	0	0	-	0.716	-	0.716	-	-	0	-	-3.57%
2001-10-17	0	0.280	-	-	-	-	0	0	-	0.742	-	-	-	-	0	-	0.00%
2001-10-16	0	0.280	0.260	-	0.280	0.280	20,000	5,600	0.2800	0.742	0.689	-	0.742	0.742	7,544	0.7423	0.00%
2001-10-15	0	0.280	-	-	-	-	0	0	-	0.742	-	-	-	-	0	-	0.00%
2001-10-12	0	0.280	-	-	-	-	0	0	-	0.742	-	-	-	-	0	-	0.00%
2001-10-11	0	0.280	-	-	-	-	0	0	-	0.742	-	-	-	-	0	-	0.00%
2001-10-10	0	0.280	0.280	0.290	0.280	0.280	20,000	5,600	0.2800	0.742	0.742	0.769	0.742	0.742	7,544	0.7423	-3.45%
2001-10-09	0	0.290	0.280	0.350	-	-	0	0	-	0.769	0.742	0.928	-	-	0	-	0.00%
2001-10-08	0	0.290	0.280	0.290	-	-	0	0	-	0.769	0.742	0.769	-	-	0	-	-3.33%
2001-10-05	0	0.300	0.265	0.320	0.280	0.300	180,000	51,920	0.2884	0.795	0.703	0.848	0.742	0.795	67,896	0.7647	-6.25%
2001-10-04	0	0.320	-	0.360	-	-	0	0	-	0.848	-	0.954	-	-	0	-	0.00%
2001-10-03	0	0.320	-	0.360	-	-	0	0	-	0.848	-	0.954	-	-	0	-	0.00%
2001-09-28	0	0.320	-	0.360	-	-	0	0	-	0.848	-	0.954	-	-	0	-	0.00%
2001-09-27	0	0.320	-	0.360	-	-	0	0	-	0.848	-	0.954	-	-	0	-	0.00%
2001-09-26	0	0.320	-	0.360	-	-	0	0	-	0.848	-	0.954	-	-	0	-	0.00%
2001-09-25	0	0.320	-	0.360	-	-	0	0	-	0.848	-	0.954	-	-	0	-	0.00%
2001-09-24	0	0.320	-	0.360	-	-	0	0	-	0.848	-	0.954	-	-	0	-	0.00%
2001-09-21	0	0.320	-	0.360	-	-	0	0	-	0.848	-	0.954	-	-	0	-	0.00%
2001-09-20	0	0.320	-	0.320	0.320	0.320	40,000	12,800	0.3200	0.848	-	0.848	0.848	0.848	15,088	0.8484	0.00%
2001-09-19	0	0.320	-	0.360	-	-	0	0	-	0.848	-	0.954	-	-	0	-	0.00%
2001-09-18	0	0.320	-	0.360	-	-	0	0	-	0.848	-	0.954	-	-	0	-	0.00%
2001-09-17	0	0.320	-	0.360	-	-	0	0	-	0.848	-	0.954	-	-	0	-	0.00%
2001-09-14	0	0.320	-	0.360	-	-	0	0	-	0.848	-	0.954	-	-	0	-	0.00%
2001-09-13	0	0.320	-	0.360	-	-	0	0	-	0.848	-	0.954	-	-	0	-	-0.00%
2001-09-12	0	0.330	-	0.330	-	-	0	0	-	0.848	-	0.848	-	-	0	-	0.00%
2001-09-11	0	0.330	-	0.330	-	-	0	0	-	0.848	-	0.848	-	-	0	-	0.00%
2001-09-10	0	0.330	-	0.330	-	-	0	0	-	0.848	-	0.848	-	-	0	-	0.00%
2001-09-07	0	0.330	-	0.350	-	-	0	0	-	0.848	-	0.900	-	-	0	-	0.00%
2001-09-06	0	0.330	-	0.360	-	-	0	0	-	0.848	-	0.925	-	-	0	-	0.00%
2001-09-05	0	0.330	-	0.360	0.330	0.330	60,000	19,800	0.3300	0.848	-	0.925	0.848	0.848	23,339	0.8484	-2.94%
2001-09-04	0	0.340	-	0.350	-	-	0	0	-	0.874	-	0.900	-	-	0	-	0.00%
2001-09-03	0	0.340	-	0.350	-	-	0	0	-	0.874	-	0.900	-	-	0	-	0.00%
2001-08-31	0	0.340	-	0.350	-	-	16,000	5,440	0.3400	0.874	-	0.900	-	-	6,224	0.8741	0.00%
2001-08-30	0	0.340	-	0.360	-	-	0	0	-	0.874	-	0.925	-	-	0	-	0.00%
2001-08-29	0	0.340	-	0.350	0.340	0.340	1,424,000	484,160	0.3400	0.874	-	0.900	0.874	0.874	553,915	0.8741	-2.86%
2001-08-28	0	0.350	-	0.360	-	-	0	0	-	0.900	-	0.925	-	-	0	-	0.00%
2001-08-27	0	0.350	-	0.350	-	-	0	0	-	0.900	-	0.900	-	-	0	-	0.00%
2001-08-24	0	0.350	-	0.360	-	-	0	0	-	0.900	-	0.925	-	-	0	-	0.00%
2001-08-23	0	0.350	-	0.360	-	-	0	0	-	0.900	-	0.925	-	-	0	-	0.00%
2001-08-22	0	0.350	-	0.360	-	-	0	0	-	0.900	-	0.925	-	-	0	-	0.00%
2001-08-21	0	0.350	-	0.360	-	-	0	0	-	0.900	-	0.925	-	-	0	-	0.00%
2001-08-20	0	0.350	-	0.350	-	-	0	0	-	0.900	-	0.900	-	-	0	-	0.00%
2001-08-17	0	0.350	-	0.360	-	-	0	0	-	0.900	-	0.925	-	-	0	-	0.00%
2001-08-16	0	0.350	-	0.360	-	-	0	0	-	0.900	-	0.925	-	-	0	-	0.00%
2001-08-15	0	0.350	-	0.360	-	-	0	0	-	0.900	-	0.925	-	-	0	-	0.00%
2001-08-14	0	0.350	-	0.360	-	-	0	0	-	0.900	-	0.925	-	-	0	-	0.00%
2001-08-13	0	0.350	-	0.360	-	-	0	0	-	0.900	-	0.925	-	-	0	-	0.00%
2001-08-10	0	0.350	-	0.360	-	-	0	0	-	0.900	-	0.925	-	-	0	-	0.00%
2001-08-09	0	0.350	-	0.360	-	-	0	0	-	0.900	-	0.925	-	-	0	-	0.00%
2001-08-08	0	0.350	-	0.360	-	-	0	0	-	0.900	-	0.925	-	-	0	-	0.00%
2001-08-07	0	0.350	-	0.350	-	-	0	0	-	0.900	-	0.900	-	-	0	-	0.00%
2001-08-06	0	0.350	-	0.360	0.350	0.350	100,000	35,000	0.3500	0.900	-	0.925	0.900	0.900	38,899	0.8998	0.00%
2001-08-03	0	0.350	-	0.360	-	-	0	0	-	0.900	-	0.925	-	-	0	-	0.00%
2001-08-02	0	0.350	-	0.360	0.350	0.350	80,000	28,000	0.3500	0.900	-	0.925	0.900	0.900	31,119	0.8998	0.00%
2001-08-01	0	0.350	-	0.360	-	-	0	0	-	0.900	-	0.925	-	-	0	-	0.00%
2001-07-31	0	0.350	0.310	0.360	0.350	0.350	100,000	35,000	0.3500	0.900	0.797	0.925	0.900	0.900	38,899	0.8998	0.00%
2001-07-30	0	0.350	-	0.360	-	-	0	0	-	0.900	-	0.925	-	-	0	-	0.00%
2001-07-27	0	0.350	-	0.360	-	-	0	0	-	0.900	-	0.925	-	-	0	-	0.00%
2001-07-26	0	0.350	-	0.360	-	-	0	0	-	0.900	-	0.925	-	-	0	-	0.00%
2001-07-24	0	0.350	-	0.360	-	-	0	0	-	0.900	-	0.925	-	-	0	-	0.00%
2001-07-23	0	0.350	-	0.360	0.350	0.350	200,000	70,000	0.3500	0.900	-	0.925	0.900	0.900	77,797	0.8998	0.00%
2001-07-20	0	0.350	-	0.350	-	-	0	0	-	0.900	-	0.900	-	-	0	-	-2.78%
2001-07-19	0	0.360	-	0.360	-	-	0	0	-	0.925	-	0.925	-	-	0	-	0.00%
2001-07-18	0	0.360	-	0.360	-	-	0	0	-	0.925	-	0.925	-	-	0	-	0.00%
2001-07-17	0	0.360	-	0.390	-	-	0	0	-	0.925	-	1.003	-	-	0	-	0.00%
2001-07-16	0	0.360	-	0.360	-	-	0	0	-	0.925	-	0.925	-	-	0	-	0.00%
2001-07-13	0	0.360	-	0.380	-	-	0	0	-	0.925	-	0.977	-	-	0	-	0.00%
2001-07-12	0	0.360	-	0.360	-	-	0	0	-	0.925	-	0.925	-	-	0	-	0.00%
2001-07-11	0	0.360	-	0.360	-	-	0	0	-	0.925	-	0.925	-	-	0	-	-2.70%
2001-07-10	0	0.370	-	-	-	-	0	0	-	0.951	-	-	-	-	0	-	0.00%
2001-07-09	0	0.370	-	0.370	-	-	0	0	-	0.951	-	0.951	-	-	0	-	0.00%
2001-07-05	0	0.370	-	0.390	-	-	0	0	-	0.951	-	1.003	-	-	0	-	0.00%
2001-07-04	0	0.370	-	0.420	-	-	0	0	-	0.951	-	1.080	-	-	0	-	0.00%
2001-07-03	0	0.370	-	0.420	-	-	0	0	-	0.951	-	1.080	-	-	0	-	0.00%
2001-06-29	0	0.370	-	0.380	-	-	0	0	-	0.951	-	0.977	-	-	0	-	0.00%
2001-06-28	0	0.370	-	0.370	-	-	0	0	-	0.951	-	0.951	-	-	0	-	-2.63%
2001-06-27	0	0.380	-	0.400	-	-	0	0	-	0.977	-	1.028	-	-	0	-	0.00%
2001-06-26	0	0.380	-	0.420	-	-	0	0	-	0.977	-	1.080	-	-	0	-	0.00%
2001-06-22	0	0.380	-	0.395	-	-	0	0	-	0.977	-	1.015	-	-	0	-	0.00%
2001-06-21	0	0.380	-	0.400	-	-	0	0	-	0.977	-	1.028	-	-	0	-	0.00%
2001-06-20	0	0.380	-	0.395	-	-	0	0	-	0.977	-	1.015	-	-	0	-	0.00%
2001-06-19	0	0.380	-	0.395	-	-	0	0	-	0.977	-	1.015	-	-	0	-	0.00%
2001-06-18	0	0.380	-	0.400	-	-	0	0	-	0.977	-	1.028	-	-	0	-	0.00%
2001-06-15	0	0.380	-	0.380	-	-	0	0	-	0.977	-	0.977	-	-	0	-	-2.56%
2001-06-14	0	0.390	-	0.390	0.390	0.390	48,000	18,720	0.3900	1.003	-	1.003	1.003	1.003	18,671	1.0026	0.00%
2001-06-13	0	0.390	0.360	0.390	-	-	0	0	-	1.003	0.925	1.003	-	-	0	-	0.00%
2001-06-12	0	0.390	-	0.395	-	-	0	0	-	1.003	-	1.015	-	-	0	-	0.00%
2001-06-11	0	0.390	0.360	0.395	-	-	0	0	-	1.003	0.925	1.015	-	-	0	-	0.00%
2001-06-08	0	0.390	-	0.400	-	-	0	0	-	1.003	-	1.028	-	-	0	-	0.00%
2001-06-07	0	0.390	-	0.390	-	-	0	0	-	1.003	-	1.003	-	-	0	-	-2.50%
2001-06-06	0	0.400	-	0.400	-	-	0	0	-	1.028	-	1.028	-	-	0	-	0.00%
2001-06-05	0	0.400	-	0.400	-	-	0	0	-	1.028	-	1.028	-	-	0	-	0.00%
2001-06-04	0	0.400	-	0.400	-	-	0	0	-	1.028	-	1.028	-	-	0	-	0.00%
2001-06-01	0	0.400	-	0.400	-	-	0	0	-	1.028	-	1.028	-	-	0	-	0.00%
2001-05-31	0	0.400	-	0.400	-	-	0	0	-	1.028	-	1.028	-	-	0	-	0.00%
2001-05-30	0	0.400	-	0.400	-	-	0	0	-	1.028	-	1.028	-	-	0	-	0.00%
2001-05-29	0	0.400	-	0.400	-	-	0	0	-	1.028	-	1.028	-	-	0	-	0.00%
2001-05-28	0	0.400	0.360	0.400	-	-	0	0	-	1.028	0.925	1.028	-	-	0	-	0.00%
2001-05-25	0	0.400	0.360	0.400	-	-	0	0	-	1.028	0.925	1.028	-	-	0	-	-9.09%
2001-05-24	0	0.440	-	0.440	0.380	0.440	80,000	32,400	0.4050	1.131	-	1.131	0.977	1.131	31,119	1.0412	25.71%
2001-05-23	0	0.350	0.320	0.360	0.300	0.350	104,000	34,480	0.3315	0.900	0.823	0.925	0.771	0.900	40,454	0.8523	16.67%
2001-05-22	0	0.300	0.300	0.320	0.300	0.300	120,000	36,000	0.3000	0.771	0.771	0.823	0.771	0.771	46,678	0.7712	3.45%
2001-05-21	0	0.290	0.260	-	-	-	0	0	-	0.746	0.668	-	-	-	0	-	0.00%
2001-05-18	0	0.290	0.290	-	-	-	0	0	-	0.746	0.746	-	-	-	0	-	3.57%
2001-05-17	0	0.280	0.280	-	-	-	0	0	-	0.720	0.720	-	-	-	0	-	0.00%
2001-05-16	0	0.280	0.270	-	-	-	0	0	-	0.720	0.694	-	-	-	0	-	0.00%
2001-05-15	0	0.280	0.260	-	-	-	0	0	-	0.720	0.668	-	-	-	0	-	0.00%
2001-05-14	0	0.280	0.280	-	0.280	0.280	50,000	13,960	0.2792	0.720	0.720	-	0.720	0.720	19,449	0.7178	-6.67%
2001-05-11	0	0.300	0.290	0.320	0.300	0.300	88,000	26,400	0.3000	0.771	0.746	0.823	0.771	0.771	34,231	0.7712	0.00%
2001-05-10	0	0.300	0.300	0.340	-	-	0	0	-	0.771	0.771	0.874	-	-	0	-	0.00%
2001-05-09	0	0.300	0.280	0.340	0.300	0.300	24,000	7,200	0.3000	0.771	0.720	0.874	0.771	0.771	9,336	0.7712	0.00%
2001-05-08	0	0.300	0.280	-	-	-	0	0	-	0.771	0.720	-	-	-	0	-	0.00%
2001-05-07	0	0.300	0.270	-	0.300	0.300	100,000	30,000	0.3000	0.771	0.694	-	0.771	0.771	38,899	0.7712	0.00%
2001-05-04	0	0.300	0.300	0.330	-	-	0	0	-	0.771	0.771	0.848	-	-	0	-	0.00%
2001-05-03	0	0.300	0.300	0.320	0.300	0.310	100,000	30,880	0.3088	0.771	0.771	0.823	0.771	0.797	38,899	0.7939	0.00%
2001-05-02	0	0.300	0.300	-	0.300	0.300	36,000	10,800	0.3000	0.771	0.771	-	0.771	0.771	14,003	0.7712	-3.23%
2001-04-27	0	0.310	-	0.310	-	-	0	0	-	0.797	-	0.797	-	-	0	-	0.00%
2001-04-26	0	0.310	-	0.350	-	-	0	0	-	0.797	-	0.900	-	-	0	-	0.00%
2001-04-25	0	0.310	-	0.350	-	-	0	0	-	0.797	-	0.900	-	-	0	-	0.00%
2001-04-24	0	0.310	-	-	-	-	0	0	-	0.797	-	-	-	-	0	-	0.00%
2001-04-23	0	0.310	-	-	-	-	0	0	-	0.797	-	-	-	-	0	-	0.00%
2001-04-20	0	0.310	-	-	-	-	0	0	-	0.797	-	-	-	-	0	-	0.00%
2001-04-19	0	0.310	-	0.310	-	-	0	0	-	0.797	-	0.797	-	-	0	-	0.00%
2001-04-18	0	0.310	-	0.340	-	-	0	0	-	0.797	-	0.874	-	-	0	-	0.00%
2001-04-17	0	0.310	-	-	-	-	0	0	-	0.797	-	-	-	-	0	-	0.00%
2001-04-12	0	0.310	-	-	-	-	0	0	-	0.797	-	-	-	-	0	-	0.00%
2001-04-11	0	0.310	-	0.310	-	-	0	0	-	0.797	-	0.797	-	-	0	-	0.00%
2001-04-10	0	0.310	-	0.310	-	-	0	0	-	0.797	-	0.797	-	-	0	-	0.00%
2001-04-09	0	0.310	-	-	-	-	0	0	-	0.797	-	-	-	-	0	-	0.00%
2001-04-06	0	0.310	-	0.330	-	-	0	0	-	0.797	-	0.848	-	-	0	-	0.00%
2001-04-04	0	0.310	-	0.350	-	-	0	0	-	0.797	-	0.900	-	-	0	-	0.00%
2001-04-03	0	0.310	-	0.350	-	-	0	0	-	0.797	-	0.900	-	-	0	-	0.00%
2001-04-02	0	0.310	-	0.340	-	-	0	0	-	0.797	-	0.874	-	-	0	-	0.00%
2001-03-30	0	0.310	-	0.350	-	-	0	0	-	0.797	-	0.900	-	-	0	-	0.00%
2001-03-29	0	0.310	-	0.345	-	-	0	0	-	0.797	-	0.887	-	-	0	-	0.00%
2001-03-28	0	0.310	0.310	0.335	0.310	0.320	100,000	31,520	0.3152	0.797	0.797	0.861	0.797	0.823	38,899	0.8103	0.00%
2001-03-27	0	0.310	0.305	0.350	0.310	0.310	64,000	19,840	0.3100	0.797	0.784	0.900	0.797	0.797	24,895	0.7969	0.00%
2001-03-26	0	0.310	-	0.310	-	-	0	0	-	0.797	-	0.797	-	-	0	-	0.00%
2001-03-23	0	0.310	-	-	-	-	0	0	-	0.797	-	-	-	-	0	-	0.00%
2001-03-22	0	0.310	-	-	-	-	0	0	-	0.797	-	-	-	-	0	-	0.00%
2001-03-21	0	0.310	-	-	-	-	0	0	-	0.797	-	-	-	-	0	-	0.00%
2001-03-20	0	0.310	-	-	-	-	0	0	-	0.797	-	-	-	-	0	-	0.00%
2001-03-19	0	0.310	-	0.320	-	-	0	0	-	0.797	-	0.823	-	-	0	-	0.00%
2001-03-16	0	0.310	-	-	-	-	0	0	-	0.797	-	-	-	-	0	-	0.00%
2001-03-15	0	0.310	-	-	-	-	0	0	-	0.797	-	-	-	-	0	-	0.00%
2001-03-14	0	0.310	-	-	-	-	0	0	-	0.797	-	-	-	-	0	-	0.00%
2001-03-13	0	0.310	-	0.350	-	-	0	0	-	0.797	-	0.900	-	-	0	-	0.00%
2001-03-12	0	0.310	-	-	-	-	0	0	-	0.797	-	-	-	-	0	-	0.00%
2001-03-09	0	0.310	-	-	-	-	0	0	-	0.797	-	-	-	-	0	-	0.00%
2001-03-08	0	0.310	-	0.350	-	-	0	0	-	0.797	-	0.900	-	-	0	-	0.00%
2001-03-07	0	0.310	0.310	-	-	-	0	0	-	0.797	0.797	-	-	-	0	-	0.00%
2001-03-06	0	0.310	-	-	-	-	0	0	-	0.797	-	-	-	-	0	-	0.00%
2001-03-05	0	0.310	-	0.330	0.310	0.310	40,000	12,400	0.3100	0.797	-	0.848	0.797	0.797	15,559	0.7969	0.00%
2001-03-02	0	0.310	-	-	-	-	0	0	-	0.797	-	-	-	-	0	-	0.00%
2001-03-01	0	0.310	-	-	-	-	0	0	-	0.797	-	-	-	-	0	-	0.00%
2001-02-28	0	0.310	0.285	-	-	-	0	0	-	0.797	0.733	-	-	-	0	-	0.00%
2001-02-27	0	0.310	0.290	0.320	-	-	0	0	-	0.797	0.746	0.823	-	-	0	-	0.00%
2001-02-26	0	0.310	0.310	-	0.280	0.280	8,000	2,240	0.2800	0.797	0.797	-	0.720	0.720	3,112	0.7198	0.00%
2001-02-23	0	0.310	0.310	0.330	0.310	0.330	208,000	68,020	0.3270	0.797	0.797	0.848	0.797	0.848	80,909	0.8407	-6.06%
2001-02-22	0	0.330	0.330	-	0.330	0.330	20,000	6,600	0.3300	0.848	0.848	-	0.848	0.848	7,780	0.8484	0.00%
2001-02-21	0	0.330	0.330	0.350	0.330	0.330	60,000	19,680	0.3280	0.848	0.848	0.900	0.848	0.848	23,339	0.8432	-5.71%
2001-02-20	0	0.350	0.320	0.390	0.350	0.350	100,000	35,000	0.3500	0.900	0.823	1.003	0.900	0.900	38,899	0.8998	-5.41%
2001-02-19	0	0.370	-	-	-	-	0	0	-	0.951	-	-	-	-	0	-	0.00%
2001-02-16	0	0.370	0.330	-	-	-	0	0	-	0.951	0.848	-	-	-	0	-	0.00%
2001-02-15	0	0.370	-	-	-	-	0	0	-	0.951	-	-	-	-	0	-	0.00%
2001-02-14	0	0.370	-	-	-	-	0	0	-	0.951	-	-	-	-	0	-	0.00%
2001-02-13	0	0.370	-	0.400	-	-	0	0	-	0.951	-	1.028	-	-	0	-	0.00%
2001-02-12	0	0.370	-	0.390	-	-	0	0	-	0.951	-	1.003	-	-	0	-	0.00%
2001-02-09	0	0.370	-	-	-	-	0	0	-	0.951	-	-	-	-	0	-	0.00%
2001-02-08	0	0.370	0.370	0.390	-	-	0	0	-	0.951	0.951	1.003	-	-	0	-	0.00%
2001-02-07	0	0.370	0.370	0.390	-	-	0	0	-	0.951	0.951	1.003	-	-	0	-	0.00%
2001-02-06	0	0.370	0.370	0.405	0.370	0.370	48,000	17,760	0.3700	0.951	0.951	1.041	0.951	0.951	18,671	0.9512	1.37%
2001-02-05	0	0.365	-	0.400	-	-	0	0	-	0.938	-	1.028	-	-	0	-	0.00%
2001-02-02	0	0.365	-	0.385	-	-	0	0	-	0.938	-	0.990	-	-	0	-	0.00%
2001-02-01	0	0.365	-	0.400	-	-	0	0	-	0.938	-	1.028	-	-	0	-	0.00%
2001-01-31	0	0.365	-	0.370	-	-	0	0	-	0.938	-	0.951	-	-	0	-	0.00%
2001-01-30	0	0.365	0.365	0.385	0.365	0.365	8,000	2,920	0.3650	0.938	0.938	0.990	0.938	0.938	3,112	0.9383	0.00%
2001-01-29	0	0.365	-	-	-	-	0	0	-	0.938	-	-	-	-	0	-	0.00%
2001-01-23	0	0.365	-	0.365	-	-	0	0	-	0.938	-	0.938	-	-	0	-	0.00%
2001-01-22	0	0.365	-	0.365	-	-	0	0	-	0.938	-	0.938	-	-	0	-	0.00%
2001-01-19	0	0.365	-	-	-	-	0	0	-	0.938	-	-	-	-	0	-	0.00%
2001-01-18	0	0.365	0.365	0.370	0.330	0.370	140,000	48,500	0.3464	0.938	0.938	0.951	0.848	0.951	54,458	0.8906	-1.35%
2001-01-17	0	0.370	-	0.370	-	-	0	0	-	0.951	-	0.951	-	-	0	-	0.00%
2001-01-16	0	0.370	-	0.370	-	-	0	0	-	0.951	-	0.951	-	-	0	-	0.00%
2001-01-15	0	0.370	-	-	-	-	0	0	-	0.951	-	-	-	-	0	-	0.00%
2001-01-12	0	0.370	-	-	-	-	0	0	-	0.951	-	-	-	-	0	-	0.00%
2001-01-11	0	0.370	-	0.400	-	-	0	0	-	0.951	-	1.028	-	-	0	-	0.00%
2001-01-10	0	0.380	0.360	-	-	-	0	0	-	0.951	0.901	-	-	-	0	-	0.00%
2001-01-09	0	0.380	-	-	-	-	0	0	-	0.951	-	-	-	-	0	-	0.00%
2001-01-08	0	0.380	-	-	-	-	0	0	-	0.951	-	-	-	-	0	-	0.00%
2001-01-05	0	0.380	-	0.400	-	-	0	0	-	0.951	-	1.001	-	-	0	-	0.00%
2001-01-04	0	0.380	-	-	-	-	0	0	-	0.951	-	-	-	-	0	-	0.00%
2001-01-03	0	0.380	-	-	-	-	0	0	-	0.951	-	-	-	-	0	-	0.00%
2001-01-02	0	0.380	-	0.400	-	-	0	0	-	0.951	-	1.001	-	-	0	-	0.00%
2000-12-29	0	0.380	-	0.390	0.380	0.380	56,000	21,280	0.3800	0.951	-	0.976	0.951	0.951	22,372	0.9512	0.00%
2000-12-28	0	0.380	-	0.380	-	-	0	0	-	0.951	-	0.951	-	-	0	-	0.00%
2000-12-27	0	0.380	-	0.390	-	-	0	0	-	0.951	-	0.976	-	-	0	-	0.00%
2000-12-22	0	0.380	-	0.400	-	-	0	0	-	0.951	-	1.001	-	-	0	-	0.00%
2000-12-21	0	0.380	-	-	-	-	0	0	-	0.951	-	-	-	-	0	-	0.00%
2000-12-20	0	0.380	-	0.400	-	-	0	0	-	0.951	-	1.001	-	-	0	-	0.00%
2000-12-19	0	0.380	-	0.400	-	-	0	0	-	0.951	-	1.001	-	-	0	-	0.00%
2000-12-18	0	0.380	-	0.400	-	-	0	0	-	0.951	-	1.001	-	-	0	-	0.00%
2000-12-15	0	0.380	-	0.400	-	-	0	0	-	0.951	-	1.001	-	-	0	-	0.00%
2000-12-14	0	0.380	-	0.400	0.380	0.380	104,000	39,520	0.3800	0.951	-	1.001	0.951	0.951	41,548	0.9512	0.00%
2000-12-13	0	0.380	0.340	0.380	0.380	0.380	60,000	22,800	0.3800	0.951	0.851	0.951	0.951	0.951	23,970	0.9512	0.00%
2000-12-12	0	0.380	-	0.400	-	-	0	0	-	0.951	-	1.001	-	-	0	-	0.00%
2000-12-11	0	0.380	-	0.395	-	-	0	0	-	0.951	-	0.989	-	-	0	-	0.00%
2000-12-08	0	0.380	-	0.400	-	-	0	0	-	0.951	-	1.001	-	-	0	-	0.00%
2000-12-07	0	0.380	0.360	0.380	-	-	0	0	-	0.951	0.901	0.951	-	-	0	-	-1.30%
2000-12-06	0	0.385	-	0.395	0.385	0.385	20,000	7,700	0.3850	0.964	-	0.989	0.964	0.964	7,990	0.9637	0.00%
2000-12-05	0	0.385	-	0.385	0.385	0.385	4,000	1,540	0.3850	0.964	-	0.964	0.964	0.964	1,598	0.9637	5.48%
2000-12-04	0	0.365	0.365	-	-	-	0	0	-	0.914	0.914	-	-	-	0	-	5.80%
2000-12-01	0	0.345	0.345	0.400	0.345	0.345	12,000	4,140	0.3450	0.864	0.864	1.001	0.864	0.864	4,794	0.8636	-9.21%
2000-11-30	0	0.380	0.350	0.380	0.350	0.380	76,000	26,840	0.3532	0.951	0.876	0.951	0.876	0.951	30,362	0.8840	5.56%
2000-11-29	0	0.360	0.355	0.400	-	-	0	0	-	0.901	0.889	1.001	-	-	0	-	0.00%
2000-11-28	0	0.360	0.345	0.400	-	-	0	0	-	0.901	0.864	1.001	-	-	0	-	0.00%
2000-11-27	0	0.360	0.340	-	-	-	0	0	-	0.901	0.851	-	-	-	0	-	0.00%
2000-11-24	0	0.360	0.360	-	0.360	0.360	4,000	1,440	0.3600	0.901	0.901	-	0.901	0.901	1,598	0.9011	0.00%
2000-11-23	0	0.360	0.360	0.390	0.360	0.360	88,000	31,680	0.3600	0.901	0.901	0.976	0.901	0.901	35,156	0.9011	-10.00%
2000-11-22	0	0.400	-	0.400	0.400	0.400	80,000	32,000	0.4000	1.001	-	1.001	1.001	1.001	31,960	1.0013	-4.76%
2000-11-21	0	0.420	-	0.425	-	-	0	0	-	1.051	-	1.064	-	-	0	-	0.00%
2000-11-20	0	0.420	-	0.420	-	-	0	0	-	1.051	-	1.051	-	-	0	-	-1.18%
2000-11-17	0	0.425	-	0.425	-	-	0	0	-	1.064	-	1.064	-	-	0	-	0.00%
2000-11-16	0	0.425	-	0.425	-	-	108,000	45,360	0.4200	1.064	-	1.064	-	-	43,146	1.0513	-2.30%
2000-11-15	0	0.435	-	0.445	-	-	0	0	-	1.089	-	1.114	-	-	0	-	0.00%
2000-11-14	0	0.435	-	0.440	-	-	0	0	-	1.089	-	1.101	-	-	0	-	0.00%
2000-11-13	0	0.435	-	0.440	-	-	0	0	-	1.089	-	1.101	-	-	0	-	0.00%
2000-11-10	0	0.435	-	0.440	-	-	0	0	-	1.089	-	1.101	-	-	0	-	0.00%
2000-11-09	0	0.435	0.435	0.440	0.370	0.435	16,000	6,440	0.4025	1.089	1.089	1.101	0.926	1.089	6,392	1.0075	3.57%
2000-11-08	0	0.420	0.370	0.420	0.370	0.420	28,000	10,960	0.3914	1.051	0.926	1.051	0.926	1.051	11,186	0.9798	-1.18%
2000-11-07	0	0.425	0.425	0.430	-	-	0	0	-	1.064	1.064	1.076	-	-	0	-	2.41%
2000-11-06	0	0.415	0.450	-	0.400	0.400	56,000	22,400	0.4000	1.039	1.126	-	1.001	1.001	22,372	1.0013	-2.35%
2000-11-03	0	0.425	0.425	0.430	0.380	0.440	304,000	125,160	0.4117	1.064	1.064	1.076	0.951	1.101	121,447	1.0306	-11.46%
2000-11-02	0	0.480	0.480	0.485	-	-	0	0	-	1.202	1.202	1.214	-	-	0	-	6.67%
2000-11-01	0	0.450	-	0.495	-	-	0	0	-	1.126	-	1.239	-	-	0	-	0.00%
2000-10-31	0	0.450	0.450	-	-	-	0	0	-	1.126	1.126	-	-	-	0	-	4.65%
2000-10-30	0	0.430	-	0.430	-	-	0	0	-	1.076	-	1.076	-	-	0	-	0.00%
2000-10-27	0	0.430	-	0.430	-	-	0	0	-	1.076	-	1.076	-	-	0	-	0.00%
2000-10-26	0	0.430	-	0.430	-	-	0	0	-	1.076	-	1.076	-	-	0	-	0.00%
2000-10-25	0	0.430	-	0.440	-	-	0	0	-	1.076	-	1.101	-	-	0	-	0.00%
2000-10-24	0	0.430	-	-	-	-	0	0	-	1.076	-	-	-	-	0	-	0.00%
2000-10-23	0	0.430	-	0.430	-	-	0	0	-	1.076	-	1.076	-	-	0	-	0.00%
2000-10-20	0	0.430	-	0.430	-	-	0	0	-	1.076	-	1.076	-	-	0	-	0.00%
2000-10-19	0	0.430	-	0.430	-	-	0	0	-	1.076	-	1.076	-	-	0	-	0.00%
2000-10-18	0	0.430	-	0.430	-	-	0	0	-	1.076	-	1.076	-	-	0	-	0.00%
2000-10-17	0	0.430	-	0.430	-	-	0	0	-	1.076	-	1.076	-	-	0	-	0.00%
2000-10-16	0	0.430	-	0.430	-	-	0	0	-	1.076	-	1.076	-	-	0	-	0.00%
2000-10-13	0	0.430	-	0.430	-	-	0	0	-	1.076	-	1.076	-	-	0	-	-1.15%
2000-10-12	0	0.435	-	0.435	-	-	0	0	-	1.089	-	1.089	-	-	0	-	-1.14%
2000-10-11	0	0.440	-	0.440	0.440	0.440	80,000	35,200	0.4400	1.101	-	1.101	1.101	1.101	31,960	1.1014	-2.22%
2000-10-10	0	0.450	-	0.450	-	-	0	0	-	1.126	-	1.126	-	-	0	-	-4.26%
2000-10-09	0	0.470	-	0.470	-	-	0	0	-	1.176	-	1.176	-	-	0	-	0.00%
2000-10-05	0	0.470	-	0.470	-	-	0	0	-	1.176	-	1.176	-	-	0	-	0.00%
2000-10-04	0	0.470	-	0.480	-	-	0	0	-	1.176	-	1.202	-	-	0	-	0.00%
2000-10-03	0	0.470	-	0.480	0.460	0.470	80,000	37,000	0.4625	1.176	-	1.202	1.151	1.176	31,960	1.1577	-2.08%
2000-09-29	0	0.480	-	0.480	-	-	0	0	-	1.202	-	1.202	-	-	0	-	0.00%
2000-09-28	0	0.480	-	0.480	-	-	0	0	-	1.202	-	1.202	-	-	0	-	0.00%
2000-09-27	0	0.480	-	0.480	0.490	0.490	100,000	49,000	0.4900	1.202	-	1.202	1.227	1.227	39,950	1.2265	0.00%
2000-09-26	0	0.480	-	0.480	-	-	0	0	-	1.202	-	1.202	-	-	0	-	0.00%
2000-09-25	0	0.480	-	0.500	-	-	0	0	-	1.202	-	1.252	-	-	0	-	0.00%
2000-09-22	0	0.480	-	0.500	0.480	0.480	100,000	48,000	0.4800	1.202	-	1.252	1.202	1.202	39,950	1.2015	0.00%
2000-09-21	0	0.480	-	0.480	-	-	0	0	-	1.202	-	1.202	-	-	0	-	0.00%
2000-09-20	0	0.480	-	0.480	-	-	0	0	-	1.202	-	1.202	-	-	0	-	0.00%
2000-09-19	0	0.480	-	0.480	-	-	0	0	-	1.202	-	1.202	-	-	0	-	-2.04%
2000-09-18	0	0.490	-	0.490	-	-	0	0	-	1.227	-	1.227	-	-	0	-	0.00%
2000-09-15	0	0.490	-	0.490	-	-	0	0	-	1.227	-	1.227	-	-	0	-	0.00%
2000-09-14	0	0.490	-	0.490	-	-	2,063	825	0.3999	1.227	-	1.227	-	-	824	1.0010	-2.00%
2000-09-12	0	0.500	-	0.500	-	-	0	0	-	1.252	-	1.252	-	-	0	-	0.00%
2000-09-11	0	0.500	0.440	0.500	0.500	0.500	40,000	20,000	0.5000	1.252	1.101	1.252	1.252	1.252	15,980	1.2516	2.04%
2000-09-08	0	0.520	-	0.520	0.520	0.520	8,000	4,160	0.5200	1.227	-	1.227	1.227	1.227	3,392	1.2265	0.00%
2000-09-07	0	0.520	0.485	0.520	0.520	0.520	40,000	20,800	0.5200	1.227	1.144	1.227	1.227	1.227	16,958	1.2265	0.00%
2000-09-06	0	0.520	0.470	0.520	-	-	0	0	-	1.227	1.109	1.227	-	-	0	-	-3.70%
2000-09-05	0	0.540	-	0.550	-	-	0	0	-	1.274	-	1.297	-	-	0	-	0.00%
2000-09-04	0	0.540	-	0.550	-	-	0	0	-	1.274	-	1.297	-	-	0	-	0.00%
2000-09-01	0	0.540	0.500	0.540	-	-	0	0	-	1.274	1.179	1.274	-	-	0	-	0.00%
2000-08-31	0	0.540	0.540	0.550	-	-	0	0	-	1.274	1.274	1.297	-	-	0	-	1.89%
2000-08-30	0	0.530	0.530	0.540	-	-	0	0	-	1.250	1.250	1.274	-	-	0	-	1.92%
2000-08-29	0	0.520	0.520	0.530	0.500	0.500	12,000	6,000	0.5000	1.227	1.227	1.250	1.179	1.179	5,087	1.1794	-3.70%
2000-08-28	0	0.540	-	0.540	-	-	0	0	-	1.274	-	1.274	-	-	0	-	0.00%
2000-08-25	0	0.540	0.530	0.540	0.490	0.540	56,000	28,240	0.5043	1.274	1.250	1.274	1.156	1.274	23,742	1.1895	0.00%
2000-08-24	0	0.540	0.495	0.550	-	-	0	0	-	1.274	1.168	1.297	-	-	0	-	0.00%
2000-08-23	0	0.540	0.530	0.540	0.495	0.540	60,000	30,540	0.5090	1.274	1.250	1.274	1.168	1.274	25,437	1.2006	8.00%
2000-08-22	0	0.500	0.495	0.520	-	-	0	0	-	1.179	1.168	1.227	-	-	0	-	0.00%
2000-08-21	0	0.500	0.530	-	-	-	0	0	-	1.179	1.250	-	-	-	0	-	0.00%
2000-08-18	0	0.500	0.500	0.540	0.500	0.500	12,000	6,000	0.5000	1.179	1.179	1.274	1.179	1.179	5,087	1.1794	-5.66%
2000-08-17	0	0.530	0.510	0.540	0.510	0.530	100,000	51,960	0.5196	1.250	1.203	1.274	1.203	1.250	42,396	1.2256	-3.64%
2000-08-16	0	0.550	0.495	0.550	0.520	0.550	952,000	519,040	0.5452	1.297	1.168	1.297	1.227	1.297	403,607	1.2860	3.77%
2000-08-15	0	0.530	0.530	0.540	0.490	0.500	316,000	155,540	0.4922	1.250	1.250	1.274	1.156	1.179	133,971	1.1610	6.00%
2000-08-14	0	0.500	0.500	0.520	0.480	0.500	548,000	271,040	0.4946	1.179	1.179	1.227	1.132	1.179	232,329	1.1666	0.00%
2000-08-11	0	0.500	0.500	0.520	0.490	0.490	48,000	23,520	0.4900	1.179	1.179	1.227	1.156	1.156	20,350	1.1558	-1.96%
2000-08-10	0	0.510	0.500	0.510	0.500	0.520	88,000	44,600	0.5068	1.203	1.179	1.203	1.179	1.227	37,308	1.1954	-1.92%
2000-08-09	0	0.520	0.520	0.530	0.520	0.540	132,000	70,640	0.5352	1.227	1.227	1.250	1.227	1.274	55,962	1.2623	-3.70%
2000-08-08	0	0.540	0.520	0.540	0.540	0.550	1,376,000	753,720	0.5478	1.274	1.227	1.274	1.274	1.297	583,365	1.2920	1.89%
2000-08-07	0	0.530	-	0.540	0.520	0.540	584,000	314,200	0.5380	1.250	-	1.274	1.227	1.274	247,591	1.2690	1.92%
2000-08-04	0	0.520	0.480	0.530	0.480	0.520	384,462	193,721	0.5039	1.227	1.132	1.250	1.132	1.227	162,995	1.1885	4.00%
2000-08-03	0	0.500	0.470	0.500	0.465	0.500	2,028,000	1,002,000	0.4941	1.179	1.109	1.179	1.097	1.179	859,786	1.1654	0.00%
2000-08-02	0	0.500	0.500	-	0.440	0.440	156,000	68,640	0.4400	1.179	1.179	-	1.038	1.038	66,137	1.0378	9.89%
2000-08-01	0	0.455	0.455	0.490	0.455	0.455	50,000	22,700	0.4540	1.073	1.073	1.156	1.073	1.073	21,198	1.0709	-8.08%
2000-07-31	0	0.495	-	0.495	-	-	0	0	-	1.168	-	1.168	-	-	0	-	-1.00%
2000-07-28	0	0.500	-	0.500	-	-	0	0	-	1.179	-	1.179	-	-	0	-	-1.96%
2000-07-27	0	0.510	-	0.510	-	-	0	0	-	1.203	-	1.203	-	-	0	-	0.00%
2000-07-26	0	0.510	-	0.540	-	-	0	0	-	1.203	-	1.274	-	-	0	-	0.00%
2000-07-25	0	0.510	-	0.510	-	-	0	0	-	1.203	-	1.203	-	-	0	-	-3.77%
2000-07-24	0	0.530	0.530	-	-	-	0	0	-	1.250	1.250	-	-	-	0	-	9.28%
2000-07-21	0	0.485	-	0.500	-	-	0	0	-	1.144	-	1.179	-	-	0	-	0.00%
2000-07-20	0	0.485	-	0.485	-	-	0	0	-	1.144	-	1.144	-	-	0	-	-1.02%
2000-07-19	0	0.490	0.455	0.490	0.455	0.490	164,000	75,320	0.4593	1.156	1.073	1.156	1.073	1.156	69,529	1.0833	0.00%
2000-07-18	0	0.490	0.485	0.490	0.480	0.500	64,000	30,960	0.4838	1.156	1.144	1.156	1.132	1.179	27,133	1.1410	6.52%
2000-07-17	0	0.460	0.460	0.490	0.460	0.460	16,000	7,360	0.4600	1.085	1.085	1.156	1.085	1.085	6,783	1.0850	-8.00%
2000-07-14	0	0.500	-	0.500	-	-	0	0	-	1.179	-	1.179	-	-	0	-	0.00%
2000-07-13	0	0.500	-	0.500	-	-	0	0	-	1.179	-	1.179	-	-	0	-	0.00%
2000-07-12	0	0.500	-	0.500	-	-	0	0	-	1.179	-	1.179	-	-	0	-	-1.96%
2000-07-11	0	0.510	0.510	0.520	0.455	0.455	96,000	43,680	0.4550	1.203	1.203	1.227	1.073	1.073	40,700	1.0732	7.37%
2000-07-10	0	0.475	-	0.475	-	-	0	0	-	1.120	-	1.120	-	-	0	-	0.00%
2000-07-07	0	0.475	-	0.475	-	-	0	0	-	1.120	-	1.120	-	-	0	-	0.00%
2000-07-06	0	0.475	0.455	0.475	0.475	0.475	40,000	19,000	0.4750	1.120	1.073	1.120	1.120	1.120	16,958	1.1204	0.00%
2000-07-05	0	0.475	0.455	0.475	0.455	0.475	84,000	39,100	0.4655	1.120	1.073	1.120	1.073	1.120	35,612	1.0979	4.40%
2000-07-04	0	0.455	0.420	0.500	-	-	0	0	-	1.073	0.991	1.179	-	-	0	-	0.00%
2000-07-03	0	0.455	0.425	0.500	0.455	0.455	24,000	10,920	0.4550	1.073	1.002	1.179	1.073	1.073	10,175	1.0732	0.00%
2000-06-30	0	0.455	0.440	0.470	0.455	0.460	216,000	99,040	0.4585	1.073	1.038	1.109	1.073	1.085	91,575	1.0815	0.00%
2000-06-29	0	0.455	0.490	0.500	0.455	0.455	16,000	7,280	0.4550	1.073	1.156	1.179	1.073	1.073	6,783	1.0732	0.00%
2000-06-28	0	0.455	0.455	0.475	0.455	0.455	200,000	91,000	0.4550	1.073	1.073	1.120	1.073	1.073	84,791	1.0732	0.00%
2000-06-27	0	0.455	0.455	0.480	0.450	0.460	300,000	137,880	0.4596	1.073	1.073	1.132	1.061	1.085	127,187	1.0841	-3.19%
2000-06-26	0	0.470	0.470	0.490	0.470	0.470	36,000	16,920	0.4700	1.109	1.109	1.156	1.109	1.109	15,262	1.1086	-4.08%
2000-06-23	0	0.490	-	0.490	-	-	0	0	-	1.156	-	1.156	-	-	0	-	0.00%
2000-06-22	0	0.490	0.490	0.495	-	-	0	0	-	1.156	1.156	1.168	-	-	0	-	3.16%
2000-06-21	0	0.475	0.475	0.500	0.460	0.480	720,000	341,020	0.4736	1.120	1.120	1.179	1.085	1.132	305,249	1.1172	-1.04%
2000-06-20	0	0.480	0.480	0.500	0.480	0.480	36,000	17,280	0.4800	1.132	1.132	1.179	1.132	1.132	15,262	1.1322	-4.00%
2000-06-19	0	0.500	-	0.520	-	-	0	0	-	1.179	-	1.227	-	-	0	-	0.00%
2000-06-16	0	0.500	0.500	0.510	0.470	0.480	100,000	47,640	0.4764	1.179	1.179	1.203	1.109	1.132	42,396	1.1237	0.00%
2000-06-15	0	0.500	0.470	0.510	0.500	0.500	100,000	50,000	0.5000	1.179	1.109	1.203	1.179	1.179	42,396	1.1794	0.00%
2000-06-14	0	0.500	0.465	0.510	-	-	0	0	-	1.179	1.097	1.203	-	-	0	-	0.00%
2000-06-13	0	0.500	0.500	0.510	0.460	0.500	148,000	71,360	0.4822	1.179	1.179	1.203	1.085	1.179	62,746	1.1373	-5.66%
2000-06-12	0	0.530	0.530	0.540	-	-	0	0	-	1.250	1.250	1.274	-	-	0	-	6.00%
2000-06-09	0	0.500	0.495	0.530	0.500	0.500	84,000	42,000	0.5000	1.179	1.168	1.250	1.179	1.179	35,612	1.1794	-12.28%
2000-06-08	0	0.570	0.600	-	0.480	0.530	292,000	145,320	0.4977	1.344	1.415	-	1.132	1.250	123,796	1.1739	16.33%
2000-06-07	0	0.490	0.490	0.520	0.480	0.500	132,000	64,460	0.4883	1.156	1.156	1.227	1.132	1.179	55,962	1.1518	-2.00%
2000-06-05	0	0.500	0.520	0.530	-	-	0	0	-	1.179	1.227	1.250	-	-	0	-	0.00%
2000-06-02	0	0.500	-	0.500	-	-	0	0	-	1.179	-	1.179	-	-	0	-	0.00%
2000-06-01	0	0.500	-	0.530	-	-	0	0	-	1.179	-	1.250	-	-	0	-	0.00%
2000-05-31	0	0.500	0.480	0.500	0.500	0.500	64,000	32,000	0.5000	1.179	1.132	1.179	1.179	1.179	27,133	1.1794	1.01%
2000-05-30	0	0.495	-	0.590	-	-	0	0	-	1.168	-	1.392	-	-	0	-	0.00%
2000-05-29	0	0.495	-	0.495	-	-	0	0	-	1.168	-	1.168	-	-	0	-	-1.00%
2000-05-26	0	0.500	-	0.540	0.500	0.500	20,000	10,000	0.5000	1.179	-	1.274	1.179	1.179	8,479	1.1794	-7.41%
2000-05-25	0	0.540	-	0.540	-	-	0	0	-	1.274	-	1.274	-	-	0	-	-1.82%
2000-05-24	0	0.550	-	0.550	-	-	0	0	-	1.297	-	1.297	-	-	0	-	0.00%
2000-05-23	0	0.550	-	0.550	-	-	0	0	-	1.297	-	1.297	-	-	0	-	0.00%
2000-05-22	0	0.550	-	0.570	-	-	0	0	-	1.297	-	1.344	-	-	0	-	0.00%
2000-05-19	0	0.550	0.540	0.550	0.500	0.550	76,000	38,200	0.5026	1.297	1.274	1.297	1.179	1.297	32,221	1.1856	3.77%
2000-05-18	0	0.530	-	0.530	0.550	0.550	52,000	28,600	0.5500	1.250	-	1.250	1.297	1.297	22,046	1.2973	-8.62%
2000-05-17	0	0.580	0.580	-	0.480	0.620	120,000	59,920	0.4993	1.368	1.368	-	1.132	1.462	50,875	1.1778	16.00%
2000-05-16	0	0.500	0.480	0.510	0.500	0.500	152,000	76,000	0.5000	1.179	1.132	1.203	1.179	1.179	64,442	1.1794	-1.96%
2000-05-15	0	0.510	0.510	-	0.465	0.465	88,000	40,920	0.4650	1.203	1.203	-	1.097	1.097	37,308	1.0968	12.09%
2000-05-12	0	0.455	0.455	0.500	0.440	0.440	32,000	14,080	0.4400	1.073	1.073	1.179	1.038	1.038	13,567	1.0378	-9.00%
2000-05-10	0	0.500	-	0.500	-	-	0	0	-	1.179	-	1.179	-	-	0	-	0.00%
2000-05-09	0	0.500	0.480	0.500	0.500	0.500	84,000	42,000	0.5000	1.179	1.132	1.179	1.179	1.179	35,612	1.1794	-1.96%
2000-05-08	0	0.510	-	0.510	-	-	64,000	33,280	0.5200	1.203	-	1.203	-	-	27,133	1.2265	0.00%
2000-05-05	0	0.510	0.490	0.520	-	-	0	0	-	1.203	1.156	1.227	-	-	0	-	0.00%
2000-05-04	0	0.510	-	0.510	-	-	0	0	-	1.203	-	1.203	-	-	0	-	0.00%
2000-05-03	0	0.510	0.475	0.510	-	-	64,000	32,640	0.5100	1.203	1.120	1.203	-	-	27,133	1.2030	-7.27%
2000-05-02	0	0.550	-	0.550	0.490	0.550	140,000	70,220	0.5016	1.297	-	1.297	1.156	1.297	59,354	1.1831	12.24%
2000-04-28	0	0.490	-	0.500	-	-	64,000	32,000	0.5000	1.156	-	1.179	-	-	27,133	1.1794	0.00%
2000-04-27	0	0.490	0.490	0.520	0.470	0.470	12,000	5,640	0.4700	1.156	1.156	1.227	1.109	1.109	5,087	1.1086	8.89%
2000-04-26	0	0.450	0.450	0.500	0.450	0.490	232,000	112,400	0.4845	1.061	1.061	1.179	1.061	1.156	98,358	1.1428	-10.00%
2000-04-25	0	0.500	-	0.500	0.480	0.500	84,000	40,400	0.4810	1.179	-	1.179	1.132	1.179	35,612	1.1344	0.00%
2000-04-20	0	0.500	0.495	0.500	0.455	0.500	384,000	177,280	0.4617	1.179	1.168	1.179	1.073	1.179	162,800	1.0889	3.09%
2000-04-19	0	0.485	0.485	0.495	0.440	0.510	392,000	193,920	0.4947	1.144	1.144	1.168	1.038	1.203	166,191	1.1668	1.04%
2000-04-18	0	0.480	0.470	0.500	0.470	0.550	856,000	424,520	0.4959	1.132	1.109	1.179	1.109	1.297	362,907	1.1698	-5.88%
2000-04-17	0	0.510	0.510	0.520	0.470	0.580	1,076,000	526,540	0.4893	1.203	1.203	1.227	1.109	1.368	456,178	1.1542	-27.14%
2000-04-14	0	0.700	-	0.700	-	-	0	0	-	1.651	-	1.651	-	-	0	-	-2.78%
2000-04-13	0	0.720	-	0.720	-	-	0	0	-	1.698	-	1.698	-	-	0	-	-4.00%
2000-04-12	0	0.750	-	0.750	-	-	0	0	-	1.769	-	1.769	-	-	0	-	-1.32%
2000-04-11	0	0.760	-	0.760	-	-	0	0	-	1.793	-	1.793	-	-	0	-	0.00%
2000-04-10	0	0.760	0.750	0.760	0.700	0.760	56,000	40,400	0.7214	1.793	1.769	1.793	1.651	1.793	23,742	1.7017	0.00%
2000-04-07	0	0.760	-	0.770	-	-	0	0	-	1.793	-	1.816	-	-	0	-	0.00%
2000-04-06	0	0.760	-	0.760	-	-	0	0	-	1.793	-	1.793	-	-	0	-	0.00%
2000-04-05	0	0.760	-	0.760	-	-	0	0	-	1.793	-	1.793	-	-	0	-	-3.80%
2000-04-03	0	0.790	0.670	0.790	0.670	0.790	264,000	190,480	0.7215	1.863	1.580	1.863	1.580	1.863	111,925	1.7019	0.00%
2000-03-31	0	0.790	0.790	0.800	0.740	0.810	264,000	198,600	0.7523	1.863	1.863	1.887	1.745	1.911	111,925	1.7744	-2.47%
2000-03-30	0	0.810	-	0.830	-	-	0	0	-	1.911	-	1.958	-	-	0	-	0.00%
2000-03-29	0	0.810	0.770	0.810	-	-	0	0	-	1.911	1.816	1.911	-	-	0	-	-1.22%
2000-03-28	0	0.820	0.780	0.790	0.800	0.820	100,000	81,200	0.8120	1.934	1.840	1.863	1.887	1.934	42,396	1.9153	-1.20%
2000-03-27	0	0.830	0.830	0.840	0.830	0.880	832,000	712,040	0.8558	1.958	1.958	1.981	1.958	2.076	352,733	2.0186	1.22%
2000-03-24	0	0.820	0.810	0.820	0.800	0.830	1,228,000	1,000,280	0.8146	1.934	1.911	1.934	1.887	1.958	520,620	1.9213	1.23%
2000-03-23	0	0.810	0.810	0.820	0.800	0.830	248,000	201,640	0.8131	1.911	1.911	1.934	1.887	1.958	105,141	1.9178	-2.41%
2000-03-22	0	0.830	0.830	0.850	0.800	0.850	224,000	183,960	0.8213	1.958	1.958	2.005	1.887	2.005	94,966	1.9371	-1.19%
2000-03-21	0	0.840	0.830	0.840	0.790	0.850	196,000	160,240	0.8176	1.981	1.958	1.981	1.863	2.005	83,096	1.9284	-4.55%
2000-03-20	0	0.880	0.870	0.880	0.800	0.880	164,000	137,560	0.8388	2.076	2.052	2.076	1.887	2.076	69,529	1.9785	2.33%
2000-03-17	0	0.860	0.860	0.880	0.790	0.870	384,000	325,920	0.8488	2.029	2.029	2.076	1.863	2.052	162,800	2.0020	0.00%
2000-03-16	0	0.860	0.860	0.870	0.820	0.920	412,000	352,160	0.8548	2.029	2.029	2.052	1.934	2.170	174,670	2.0161	-5.49%
2000-03-15	0	0.910	0.860	0.910	0.840	0.920	1,908,000	1,691,320	0.8864	2.146	2.029	2.146	1.981	2.170	808,911	2.0909	3.41%
2000-03-14	0	0.880	0.810	0.890	0.780	0.880	624,000	524,840	0.8411	2.076	1.911	2.099	1.840	2.076	264,549	1.9839	1.15%
2000-03-13	0	0.870	0.790	0.880	0.780	0.880	936,000	763,440	0.8156	2.052	1.863	2.076	1.840	2.076	396,824	1.9239	4.82%
2000-03-10	0	0.830	0.830	0.870	0.780	0.870	335,360	268,619	0.8010	1.958	1.958	2.052	1.840	2.052	142,178	1.8893	-5.68%
2000-03-09	0	0.880	0.850	0.880	0.840	0.880	516,000	438,960	0.8507	2.076	2.005	2.076	1.981	2.076	218,762	2.0066	0.00%
2000-03-08	0	0.880	0.850	0.880	0.830	0.880	517,276	443,141	0.8567	2.076	2.005	2.076	1.958	2.076	219,303	2.0207	-1.12%
2000-03-07	0	0.890	0.850	0.900	0.820	0.910	1,216,000	1,070,080	0.8800	2.099	2.005	2.123	1.934	2.146	515,532	2.0757	-2.20%
2000-03-06	0	0.910	0.870	0.910	0.850	0.940	1,140,000	1,022,040	0.8965	2.146	2.052	2.146	2.005	2.217	483,311	2.1147	-3.19%
2000-03-03	0	0.940	0.920	0.940	0.850	1.040	1,792,000	1,628,840	0.9090	2.217	2.170	2.217	2.005	2.453	759,732	2.1440	10.59%
2000-03-02	0	0.850	0.800	0.850	0.790	0.850	532,000	429,880	0.8080	2.005	1.887	2.005	1.863	2.005	225,545	1.9060	-1.16%
2000-03-01	0	0.860	0.830	0.860	0.830	0.880	1,128,000	967,960	0.8581	2.029	1.958	2.029	1.958	2.076	478,224	2.0241	2.38%
2000-02-29	0	0.840	0.840	0.860	0.690	0.900	792,000	659,040	0.8321	1.981	1.981	2.029	1.628	2.123	335,774	1.9627	20.00%
2000-02-28	0	0.700	0.700	0.720	0.660	0.910	1,084,000	810,160	0.7474	1.651	1.651	1.698	1.557	2.146	459,570	1.7629	-23.08%
2000-02-25	0	0.910	0.900	0.910	0.860	0.970	1,100,000	983,400	0.8940	2.146	2.123	2.146	2.029	2.288	466,353	2.1087	-7.14%
2000-02-24	0	0.980	0.980	1.050	0.960	1.100	1,500,500	1,542,115	1.0277	2.312	2.312	2.477	2.264	2.595	636,148	2.4241	-3.92%
2000-02-23	0	1.020	1.040	1.050	0.910	1.190	2,644,000	2,729,000	1.0321	2.406	2.453	2.477	2.146	2.807	1,120,943	2.4346	6.25%
2000-02-22	0	0.960	0.940	0.960	0.870	1.040	1,920,000	1,795,480	0.9351	2.264	2.217	2.264	2.052	2.453	813,998	2.2058	-9.43%
2000-02-21	0	1.060	1.050	1.060	1.030	1.200	2,364,000	2,535,800	1.0727	2.500	2.477	2.500	2.429	2.830	1,002,235	2.5301	-13.82%
2000-02-18	0	1.230	1.230	1.240	1.160	1.520	8,944,000	11,526,600	1.2888	2.901	2.901	2.925	2.736	3.585	3,791,875	3.0398	-14.58%
2000-02-17	0	1.440	1.410	1.440	0.860	1.550	16,364,000	18,906,880	1.1554	3.397	3.326	3.397	2.029	3.656	6,937,638	2.7253	73.49%
2000-02-16	0	0.830	0.810	0.830	0.810	1.120	8,392,000	7,823,240	0.9322	1.958	1.911	1.958	1.911	2.642	3,557,850	2.1989	-9.78%
2000-02-15	0	0.920	0.920	0.930	0.880	1.190	2,916,000	2,937,840	1.0075	2.170	2.170	2.194	2.076	2.807	1,236,260	2.3764	-20.00%
2000-02-14	0	1.150	1.140	1.150	1.000	1.200	1,208,000	1,284,320	1.0632	2.713	2.689	2.713	2.359	2.830	512,140	2.5077	6.48%
2000-02-11	0	1.080	-	1.120	1.050	1.220	892,000	1,004,360	1.1260	2.547	-	2.642	2.477	2.878	378,170	2.6558	-7.69%
2000-02-10	0	1.170	1.170	1.200	1.140	1.300	1,724,000	2,073,400	1.2027	2.760	2.760	2.830	2.689	3.066	730,902	2.8368	-10.00%
2000-02-09	0	1.300	1.300	1.320	1.280	1.480	2,104,000	2,968,400	1.4108	3.066	3.066	3.114	3.019	3.491	892,006	3.3278	-7.14%
2000-02-08	0	1.400	1.400	1.440	1.350	1.580	2,208,000	3,193,000	1.4461	3.302	3.302	3.397	3.184	3.727	936,098	3.4110	2.94%
2000-02-03	0	1.360	1.340	1.360	1.030	1.750	8,047,191	11,204,386	1.3923	3.208	3.161	3.208	2.429	4.128	3,411,666	3.2841	38.78%
2000-02-02	0	0.980	0.980	0.990	0.850	0.990	2,160,000	2,056,160	0.9519	2.312	2.312	2.335	2.005	2.335	915,748	2.2453	15.29%
2000-02-01	0	0.850	0.820	0.850	0.820	1.050	1,604,000	1,461,120	0.9109	2.005	1.934	2.005	1.934	2.477	680,028	2.1486	-13.27%
2000-01-31	0	0.980	0.970	0.990	0.970	1.030	1,864,000	1,860,640	0.9982	2.312	2.288	2.335	2.288	2.429	790,256	2.3545	-4.85%
2000-01-28	0	1.030	1.020	1.030	0.900	1.180	4,240,000	4,313,640	1.0174	2.429	2.406	2.429	2.123	2.783	1,797,579	2.3997	17.05%
2000-01-27	0	0.880	0.870	0.880	0.760	0.900	4,160,000	3,491,440	0.8393	2.076	2.052	2.076	1.793	2.123	1,763,663	1.9797	15.79%
2000-01-26	0	0.760	0.760	0.780	0.710	0.770	2,632,000	1,961,000	0.7451	1.793	1.793	1.840	1.675	1.816	1,115,856	1.7574	10.14%
2000-01-25	0	0.690	0.690	0.710	0.680	0.710	636,000	438,600	0.6896	1.628	1.628	1.675	1.604	1.675	269,637	1.6266	-2.82%
2000-01-24	0	0.710	0.700	0.720	0.700	0.710	388,000	274,000	0.7062	1.675	1.651	1.698	1.651	1.675	164,495	1.6657	0.00%
2000-01-21	0	0.710	0.670	0.710	0.670	0.720	184,000	130,640	0.7100	1.675	1.580	1.675	1.580	1.698	78,008	1.6747	2.90%
2000-01-20	0	0.690	0.640	0.690	0.650	0.690	224,000	147,560	0.6588	1.628	1.510	1.628	1.533	1.628	94,966	1.5538	2.99%
2000-01-19	0	0.670	0.660	0.680	0.670	0.680	184,000	124,280	0.6754	1.580	1.557	1.604	1.580	1.604	78,008	1.5932	-2.90%
2000-01-18	0	0.690	0.660	0.690	0.660	0.660	60,000	39,600	0.6600	1.628	1.557	1.628	1.557	1.557	25,437	1.5568	0.00%
2000-01-17	0	0.690	0.670	0.690	0.660	0.730	240,000	168,200	0.7008	1.628	1.580	1.628	1.557	1.722	101,750	1.6531	0.00%
2000-01-14	0	0.690	0.660	0.690	0.660	0.690	448,000	304,880	0.6805	1.628	1.557	1.628	1.557	1.628	189,933	1.6052	-1.43%
2000-01-13	0	0.700	0.620	0.700	0.640	0.700	228,000	150,960	0.6621	1.651	1.462	1.651	1.510	1.651	96,662	1.5617	2.94%
2000-01-12	0	0.680	0.660	0.690	0.660	0.700	532,000	365,200	0.6865	1.604	1.557	1.628	1.557	1.651	225,545	1.6192	1.49%
2000-01-11	0	0.670	0.660	0.680	0.630	0.710	484,000	331,480	0.6849	1.580	1.557	1.604	1.486	1.675	205,195	1.6154	-5.63%
2000-01-10	0	0.710	0.710	0.720	0.690	0.760	1,940,000	1,424,240	0.7341	1.675	1.675	1.698	1.628	1.793	822,477	1.7316	5.97%
2000-01-07	0	0.670	0.670	0.700	0.610	0.670	204,000	131,080	0.6425	1.580	1.580	1.651	1.439	1.580	86,487	1.5156	6.35%
2000-01-06	0	0.630	0.630	0.690	0.600	0.670	1,224,000	776,640	0.6345	1.486	1.486	1.628	1.415	1.580	518,924	1.4966	0.00%
2000-01-05	0	0.640	0.640	0.690	0.630	0.660	352,000	225,840	0.6416	1.486	1.486	1.602	1.463	1.532	151,602	1.4897	-13.51%
2000-01-04	0	0.740	0.700	0.740	0.670	0.740	648,000	450,200	0.6948	1.718	1.625	1.718	1.556	1.718	279,085	1.6131	10.45%
2000-01-03	0	0.670	0.670	0.680	0.660	0.700	833,021	559,493	0.6716	1.556	1.556	1.579	1.532	1.625	358,771	1.5595	1.52%
1999-12-30	0	0.660	0.660	0.690	0.630	0.660	344,000	225,200	0.6547	1.532	1.532	1.602	1.463	1.532	148,156	1.5200	1.54%
1999-12-29	0	0.650	0.650	0.670	0.650	0.710	932,000	630,000	0.6760	1.509	1.509	1.556	1.509	1.649	401,400	1.5695	-7.14%
1999-12-28	0	0.700	0.680	0.710	0.630	0.700	664,000	455,680	0.6863	1.625	1.579	1.649	1.463	1.625	285,976	1.5934	7.69%
1999-12-24	0	0.650	0.650	0.680	0.650	0.670	496,000	329,120	0.6635	1.509	1.509	1.579	1.509	1.556	213,621	1.5407	-2.99%
1999-12-23	0	0.670	0.660	0.670	0.630	0.670	664,000	429,040	0.6461	1.556	1.532	1.556	1.463	1.556	285,976	1.5003	6.35%
1999-12-22	0	0.630	0.630	0.640	0.630	0.660	1,888,000	1,222,480	0.6475	1.463	1.463	1.486	1.463	1.532	813,137	1.5034	-3.08%
1999-12-21	0	0.650	0.630	0.650	0.580	0.660	2,760,000	1,721,240	0.6236	1.509	1.463	1.509	1.347	1.532	1,188,696	1.4480	8.33%
1999-12-20	0	0.600	0.590	0.620	0.560	0.600	1,404,666	812,300	0.5783	1.393	1.370	1.440	1.300	1.393	604,971	1.3427	3.45%
1999-12-17	0	0.580	0.570	0.590	0.530	0.580	1,272,000	710,800	0.5588	1.347	1.323	1.370	1.231	1.347	547,834	1.2975	9.43%
1999-12-16	0	0.530	0.520	0.530	0.520	0.530	124,000	65,000	0.5242	1.231	1.207	1.231	1.207	1.231	53,405	1.2171	-1.85%
1999-12-15	0	0.540	0.530	0.540	0.540	0.540	200,000	108,000	0.5400	1.254	1.231	1.254	1.254	1.254	86,137	1.2538	0.00%
1999-12-14	0	0.540	0.540	0.550	0.530	0.540	84,000	45,000	0.5357	1.254	1.254	1.277	1.231	1.254	36,178	1.2439	-1.82%
1999-12-13	0	0.550	0.530	0.570	0.550	0.560	676,000	372,800	0.5515	1.277	1.231	1.323	1.277	1.300	291,144	1.2805	1.85%
1999-12-10	0	0.540	0.540	0.550	0.540	0.550	444,000	241,280	0.5434	1.254	1.254	1.277	1.254	1.277	191,225	1.2618	1.89%
1999-12-09	0	0.530	0.530	0.550	0.530	0.540	164,000	88,120	0.5373	1.231	1.231	1.277	1.231	1.254	70,633	1.2476	-1.85%
1999-12-08	0	0.540	0.540	0.550	0.540	0.570	340,000	186,240	0.5478	1.254	1.254	1.277	1.254	1.323	146,434	1.2718	-1.82%
1999-12-07	0	0.550	0.540	0.550	0.550	0.570	408,000	227,200	0.5569	1.277	1.254	1.277	1.277	1.323	175,720	1.2930	1.85%
1999-12-06	0	0.540	0.540	0.550	0.510	0.550	444,000	237,960	0.5359	1.254	1.254	1.277	1.184	1.277	191,225	1.2444	5.88%
1999-12-03	0	0.510	0.500	0.520	0.510	0.510	40,000	20,400	0.5100	1.184	1.161	1.207	1.184	1.184	17,227	1.1842	2.00%
1999-12-02	0	0.500	0.490	0.520	-	-	0	0	-	1.161	1.138	1.207	-	-	0	-	0.00%
1999-12-01	0	0.500	0.490	0.520	0.495	0.520	242,822	121,842	0.5018	1.161	1.138	1.207	1.149	1.207	104,580	1.1651	4.17%
1999-11-30	0	0.480	0.470	0.510	0.480	0.490	272,000	131,560	0.4837	1.114	1.091	1.184	1.114	1.138	117,147	1.1230	-2.04%
1999-11-29	0	0.490	0.485	0.530	0.485	0.490	200,000	97,740	0.4887	1.138	1.126	1.231	1.126	1.138	86,137	1.1347	-2.00%
1999-11-26	0	0.500	0.500	0.530	-	-	0	0	-	1.161	1.161	1.231	-	-	0	-	0.00%
1999-11-25	0	0.500	0.500	0.540	0.500	0.540	400,000	208,880	0.5222	1.161	1.161	1.254	1.161	1.254	172,275	1.2125	-1.96%
1999-11-24	0	0.510	0.500	0.540	0.500	0.510	24,000	12,040	0.5017	1.184	1.161	1.254	1.161	1.184	10,336	1.1648	0.00%
1999-11-23	0	0.510	0.500	0.530	-	-	0	0	-	1.184	1.161	1.231	-	-	0	-	0.00%
1999-11-22	0	0.510	0.510	0.530	0.510	0.520	292,000	149,360	0.5115	1.184	1.184	1.231	1.184	1.207	125,761	1.1877	0.00%
1999-11-19	0	0.510	0.500	0.520	0.510	0.510	276,000	140,760	0.5100	1.184	1.161	1.207	1.184	1.184	118,870	1.1842	0.00%
1999-11-18	0	0.510	0.500	0.540	-	-	0	0	-	1.184	1.161	1.254	-	-	0	-	0.00%
1999-11-17	0	0.510	0.495	0.540	-	-	0	0	-	1.184	1.149	1.254	-	-	0	-	0.00%
1999-11-16	0	0.510	0.500	0.540	0.500	0.510	252,000	128,280	0.5090	1.184	1.161	1.254	1.161	1.184	108,533	1.1819	2.00%
1999-11-15	0	0.500	0.500	0.540	0.500	0.500	41,276	20,600	0.4991	1.161	1.161	1.254	1.161	1.161	17,777	1.1588	0.00%
1999-11-12	0	0.500	0.490	-	-	-	0	0	-	1.161	1.138	-	-	-	0	-	0.00%
1999-11-11	0	0.500	0.500	0.530	0.500	0.510	800,000	400,400	0.5005	1.161	1.161	1.231	1.161	1.184	344,549	1.1621	-1.96%
1999-11-10	0	0.510	0.510	0.550	0.510	0.530	300,000	157,880	0.5263	1.184	1.184	1.277	1.184	1.231	129,206	1.2219	-3.77%
1999-11-09	0	0.530	0.520	0.550	0.530	0.530	160,000	84,800	0.5300	1.231	1.207	1.277	1.231	1.231	68,910	1.2306	-3.64%
1999-11-08	0	0.550	0.550	0.560	0.550	0.550	152,000	83,600	0.5500	1.277	1.277	1.300	1.277	1.277	65,464	1.2770	-1.79%
1999-11-05	0	0.560	0.560	0.570	0.560	0.570	772,000	436,520	0.5654	1.300	1.300	1.323	1.300	1.323	332,490	1.3129	-1.75%
1999-11-04	0	0.570	0.540	0.570	0.540	0.570	200,000	108,800	0.5440	1.323	1.254	1.323	1.254	1.323	86,137	1.2631	7.55%
1999-11-03	0	0.530	0.530	0.560	0.530	0.530	20,000	10,600	0.5300	1.231	1.231	1.300	1.231	1.231	8,614	1.2306	-3.64%
1999-11-02	0	0.550	0.530	0.550	-	-	0	0	-	1.277	1.231	1.277	-	-	0	-	0.00%
1999-11-01	0	0.550	0.550	0.590	0.550	0.560	96,000	53,440	0.5567	1.277	1.277	1.370	1.277	1.300	41,346	1.2925	-1.79%
1999-10-29	0	0.560	0.560	0.570	0.560	0.560	256,000	143,360	0.5600	1.300	1.300	1.323	1.300	1.300	110,256	1.3002	0.00%
1999-10-28	0	0.560	0.560	0.570	0.560	0.560	200,000	112,000	0.5600	1.300	1.300	1.323	1.300	1.300	86,137	1.3002	0.00%
1999-10-27	0	0.560	0.560	0.570	0.560	0.570	264,000	147,880	0.5602	1.300	1.300	1.323	1.300	1.323	113,701	1.3006	0.00%
1999-10-26	0	0.560	0.560	0.570	0.560	0.560	632,000	353,920	0.5600	1.300	1.300	1.323	1.300	1.300	272,194	1.3002	-1.75%
1999-10-25	0	0.570	0.570	0.580	0.570	0.580	1,068,000	612,360	0.5734	1.323	1.323	1.347	1.323	1.347	459,974	1.3313	0.00%
1999-10-22	0	0.570	0.570	0.580	0.540	0.570	1,060,000	590,400	0.5570	1.323	1.323	1.347	1.254	1.323	456,528	1.2932	3.64%
1999-10-21	0	0.550	0.530	0.550	0.530	0.550	604,000	325,360	0.5387	1.277	1.231	1.277	1.231	1.277	260,135	1.2507	5.77%
1999-10-20	0	0.520	0.520	0.530	0.510	0.520	156,000	81,000	0.5192	1.207	1.207	1.231	1.184	1.207	67,187	1.2056	4.00%
1999-10-19	0	0.500	0.490	0.500	0.485	0.500	1,340,000	657,300	0.4905	1.161	1.138	1.161	1.126	1.161	577,120	1.1389	0.00%
1999-10-15	0	0.500	0.500	0.520	0.500	0.540	832,000	432,440	0.5198	1.161	1.161	1.207	1.161	1.254	358,331	1.2068	-7.41%
1999-10-14	0	0.540	0.520	0.540	0.510	0.570	356,000	191,600	0.5382	1.254	1.207	1.254	1.184	1.323	153,325	1.2496	1.89%
1999-10-13	0	0.530	0.530	0.550	0.530	0.540	132,000	70,960	0.5376	1.231	1.231	1.277	1.231	1.254	56,851	1.2482	-1.85%
1999-10-12	0	0.540	0.540	0.560	0.540	0.550	248,000	135,520	0.5465	1.254	1.254	1.300	1.254	1.277	106,810	1.2688	-3.57%
1999-10-11	0	0.560	0.550	0.570	0.550	0.560	212,000	118,120	0.5572	1.300	1.277	1.323	1.277	1.300	91,306	1.2937	-1.75%
1999-10-08	0	0.570	0.530	0.600	0.550	0.600	476,000	268,600	0.5643	1.323	1.231	1.393	1.277	1.393	205,007	1.3102	3.64%
1999-10-07	0	0.550	0.550	0.560	0.540	0.560	396,000	218,120	0.5508	1.277	1.277	1.300	1.254	1.300	170,552	1.2789	3.77%
1999-10-06	0	0.530	0.520	0.540	0.520	0.540	524,000	277,680	0.5299	1.231	1.207	1.254	1.207	1.254	225,680	1.2304	1.92%
1999-10-05	0	0.520	0.500	0.520	0.500	0.530	1,512,000	771,480	0.5102	1.207	1.161	1.207	1.161	1.231	651,198	1.1847	-3.70%
1999-10-04	0	0.540	0.530	0.550	0.540	0.580	672,000	370,320	0.5511	1.254	1.231	1.277	1.254	1.347	289,422	1.2795	-11.48%
1999-09-30	0	0.610	0.560	0.610	0.580	0.610	104,000	61,040	0.5869	1.416	1.300	1.416	1.347	1.416	44,791	1.3628	5.17%
1999-09-29	0	0.580	0.580	0.600	0.580	0.580	208,000	120,640	0.5800	1.347	1.347	1.393	1.347	1.347	89,583	1.3467	-6.45%
1999-09-28	0	0.620	0.620	0.640	0.580	0.600	904,000	535,840	0.5927	1.440	1.440	1.486	1.347	1.393	389,341	1.3763	3.33%
1999-09-27	0	0.600	0.590	0.600	0.590	0.690	2,352,000	1,490,880	0.6339	1.393	1.370	1.393	1.370	1.602	1,012,975	1.4718	-11.76%
1999-09-24	0	0.680	0.670	0.680	0.610	0.720	10,132,000	7,038,200	0.6947	1.579	1.556	1.579	1.416	1.672	4,363,719	1.6129	11.48%
1999-09-23	0	0.610	0.600	0.620	0.610	0.630	116,000	71,160	0.6134	1.416	1.393	1.440	1.416	1.463	49,960	1.4243	0.00%
1999-09-22	0	0.610	0.580	0.610	0.580	0.610	414,000	248,240	0.5996	1.416	1.347	1.416	1.347	1.416	178,304	1.3922	3.39%
1999-09-21	0	0.590	0.590	0.610	0.590	0.660	1,136,000	702,760	0.6186	1.370	1.370	1.416	1.370	1.532	489,260	1.4364	-7.81%
1999-09-20	0	0.640	0.630	0.650	0.640	0.690	1,556,000	1,031,800	0.6631	1.486	1.463	1.509	1.486	1.602	670,149	1.5397	-7.25%
1999-09-17	0	0.690	0.680	0.700	0.680	0.730	4,792,000	3,398,760	0.7093	1.602	1.579	1.625	1.579	1.695	2,063,851	1.6468	-1.43%
1999-09-15	0	0.700	0.690	0.710	0.660	0.730	8,052,000	5,659,840	0.7029	1.625	1.602	1.649	1.532	1.695	3,467,890	1.6321	9.37%
1999-09-14	0	0.670	0.670	0.680	0.590	0.680	4,260,000	2,730,480	0.6410	1.486	1.486	1.508	1.309	1.508	1,920,729	1.4216	13.56%
1999-09-13	0	0.590	0.590	0.600	0.550	0.620	3,998,000	2,336,420	0.5844	1.309	1.309	1.331	1.220	1.375	1,802,599	1.2961	3.51%
1999-09-10	0	0.570	0.560	0.570	0.560	0.630	1,808,000	1,051,920	0.5818	1.264	1.242	1.264	1.242	1.397	815,182	1.2904	5.56%
1999-09-09	0	0.540	0.540	0.560	0.530	0.580	3,928,000	2,190,000	0.5575	1.198	1.198	1.242	1.175	1.286	1,771,038	1.2366	8.00%
1999-09-08	0	0.500	0.500	0.530	0.500	0.520	866,000	440,460	0.5086	1.109	1.109	1.175	1.109	1.153	390,458	1.1281	-1.96%
1999-09-07	0	0.510	0.490	0.520	0.510	0.560	424,000	227,840	0.5374	1.131	1.087	1.153	1.131	1.242	191,171	1.1918	-3.77%
1999-09-06	0	0.530	0.520	0.550	0.480	0.530	1,556,000	803,520	0.5164	1.175	1.153	1.220	1.065	1.175	701,562	1.1453	17.78%
1999-09-03	0	0.450	0.450	0.475	0.450	0.450	184,000	82,800	0.4500	0.998	0.998	1.054	0.998	0.998	82,961	0.9981	-4.26%
1999-09-02	0	0.470	0.450	0.470	0.455	0.470	72,000	33,000	0.4583	1.042	0.998	1.042	1.009	1.042	32,463	1.0165	4.44%
1999-09-01	0	0.450	0.450	0.480	0.450	0.450	20,000	9,000	0.4500	0.998	0.998	1.065	0.998	0.998	9,018	0.9981	0.00%
1999-08-31	0	0.450	0.450	0.470	0.450	0.470	296,000	134,600	0.4547	0.998	0.998	1.042	0.998	1.042	133,459	1.0085	0.00%
1999-08-30	0	0.450	0.430	0.465	0.450	0.450	100,000	45,000	0.4500	0.998	0.954	1.031	0.998	0.998	45,088	0.9981	2.27%
1999-08-27	0	0.440	0.440	-	-	-	0	0	-	0.976	0.976	-	-	-	0	-	0.00%
1999-08-26	0	0.440	0.440	-	-	-	0	0	-	0.976	0.976	-	-	-	0	-	1.15%
1999-08-25	0	0.435	0.430	-	0.430	0.450	500,000	219,300	0.4386	0.965	0.954	-	0.954	0.998	225,438	0.9728	-2.25%
1999-08-24	0	0.445	0.445	-	-	-	0	0	-	0.987	0.987	-	-	-	0	-	0.00%
1999-08-23	0	0.445	0.445	-	0.445	0.450	104,000	46,540	0.4475	0.987	0.987	-	0.987	0.998	46,891	0.9925	-3.26%
1999-08-20	0	0.460	0.460	0.495	0.460	0.470	188,000	87,080	0.4632	1.020	1.020	1.098	1.020	1.042	84,765	1.0273	0.00%
1999-08-19	0	0.460	0.455	0.480	-	-	0	0	-	1.020	1.009	1.065	-	-	0	-	0.00%
1999-08-18	0	0.460	0.460	-	0.460	0.460	8,000	3,680	0.4600	1.020	1.020	-	1.020	1.020	3,607	1.0202	2.22%
1999-08-17	0	0.450	0.450	0.460	0.450	0.450	52,000	23,400	0.4500	0.998	0.998	1.020	0.998	0.998	23,446	0.9981	-3.23%
1999-08-16	0	0.465	0.465	0.475	0.465	0.465	52,000	24,180	0.4650	1.031	1.031	1.054	1.031	1.031	23,446	1.0313	3.33%
1999-08-13	0	0.450	0.450	0.460	0.450	0.450	36,000	16,200	0.4500	0.998	0.998	1.020	0.998	0.998	16,232	0.9981	-3.23%
1999-08-12	0	0.465	0.460	0.475	0.460	0.465	108,000	49,980	0.4628	1.031	1.020	1.054	1.020	1.031	48,695	1.0264	2.20%
1999-08-11	0	0.455	0.440	0.470	-	-	0	0	-	1.009	0.976	1.042	-	-	0	-	0.00%
1999-08-10	0	0.455	0.440	0.470	0.455	0.480	432,000	202,120	0.4679	1.009	0.976	1.042	1.009	1.065	194,778	1.0377	-2.15%
1999-08-09	0	0.465	0.465	0.470	0.465	0.470	332,000	155,780	0.4692	1.031	1.031	1.042	1.031	1.042	149,691	1.0407	-2.11%
1999-08-06	0	0.475	0.470	0.490	-	-	0	0	-	1.054	1.042	1.087	-	-	0	-	0.00%
1999-08-05	0	0.475	0.465	0.485	0.475	0.480	350,000	167,210	0.4777	1.054	1.031	1.076	1.054	1.065	157,806	1.0596	-2.06%
1999-08-04	0	0.485	0.480	0.485	0.480	0.490	920,000	444,100	0.4827	1.076	1.065	1.076	1.065	1.087	414,805	1.0706	4.30%
1999-08-03	0	0.465	0.465	0.485	0.465	0.470	252,000	117,680	0.4670	1.031	1.031	1.076	1.031	1.042	113,621	1.0357	-3.12%
1999-08-02	0	0.480	0.470	0.485	-	-	0	0	-	1.065	1.042	1.076	-	-	0	-	0.00%
1999-07-30	0	0.480	0.465	0.480	0.480	0.480	120,000	57,600	0.4800	1.065	1.031	1.065	1.065	1.065	54,105	1.0646	2.13%
1999-07-29	0	0.470	0.470	0.490	0.470	0.470	36,000	16,920	0.4700	1.042	1.042	1.087	1.042	1.042	16,232	1.0424	-4.08%
1999-07-28	0	0.490	-	0.490	0.490	0.490	48,000	23,520	0.4900	1.087	-	1.087	1.087	1.087	21,642	1.0868	0.00%
1999-07-27	0	0.490	-	0.490	-	-	0	0	-	1.087	-	1.087	-	-	0	-	0.00%
1999-07-26	0	0.490	-	0.495	-	-	0	0	-	1.087	-	1.098	-	-	0	-	0.00%
1999-07-23	0	0.490	-	0.490	-	-	0	0	-	1.087	-	1.087	-	-	0	-	-1.01%
1999-07-22	0	0.495	0.495	0.500	-	-	0	0	-	1.098	1.098	1.109	-	-	0	-	7.61%
1999-07-21	0	0.460	0.460	0.475	0.460	0.460	20,000	9,200	0.4600	1.020	1.020	1.054	1.020	1.020	9,018	1.0202	-2.13%
1999-07-20	0	0.470	0.470	0.485	0.470	0.470	288,000	135,360	0.4700	1.042	1.042	1.076	1.042	1.042	129,852	1.0424	-3.09%
1999-07-19	0	0.485	0.465	0.500	-	-	0	0	-	1.076	1.031	1.109	-	-	0	-	0.00%
1999-07-16	0	0.485	-	-	-	-	20,000	9,600	0.4800	1.076	-	-	-	-	9,018	1.0646	0.00%
1999-07-15	0	0.485	0.465	0.510	-	-	0	0	-	1.076	1.031	1.131	-	-	0	-	0.00%
1999-07-14	0	0.485	-	0.500	-	-	0	0	-	1.076	-	1.109	-	-	0	-	0.00%
1999-07-13	0	0.485	0.485	0.500	0.485	0.495	80,000	39,400	0.4925	1.076	1.076	1.109	1.076	1.098	36,070	1.0923	-1.02%
1999-07-12	0	0.490	0.475	0.495	0.490	0.490	68,000	33,320	0.4900	1.087	1.054	1.098	1.087	1.087	30,660	1.0868	0.00%
1999-07-09	0	0.490	0.480	0.500	0.490	0.490	140,000	68,600	0.4900	1.087	1.065	1.109	1.087	1.087	63,123	1.0868	2.08%
1999-07-08	0	0.480	0.480	0.490	0.480	0.490	464,000	224,220	0.4832	1.065	1.065	1.087	1.065	1.087	209,206	1.0718	0.00%
1999-07-07	0	0.480	0.480	0.500	0.480	0.500	348,000	170,140	0.4889	1.065	1.065	1.109	1.065	1.109	156,905	1.0844	-5.88%
1999-07-06	0	0.510	0.500	0.510	0.500	0.520	904,000	459,640	0.5085	1.131	1.109	1.131	1.109	1.153	407,591	1.1277	0.00%
1999-07-05	0	0.510	0.480	0.510	0.510	0.510	44,000	22,440	0.5100	1.131	1.065	1.131	1.131	1.131	19,839	1.1311	3.03%
1999-07-02	0	0.495	0.495	0.500	-	-	0	0	-	1.098	1.098	1.109	-	-	0	-	2.06%
1999-06-30	0	0.485	0.485	0.495	-	-	0	0	-	1.076	1.076	1.098	-	-	0	-	0.00%
1999-06-29	0	0.485	0.495	0.500	0.485	0.485	120,000	58,200	0.4850	1.076	1.098	1.109	1.076	1.076	54,105	1.0757	0.00%
1999-06-28	0	0.485	0.480	0.500	0.480	0.500	648,000	313,540	0.4839	1.076	1.065	1.109	1.065	1.109	292,167	1.0732	-4.90%
1999-06-25	0	0.510	0.510	0.520	0.480	0.520	636,000	314,540	0.4946	1.131	1.131	1.153	1.065	1.153	286,757	1.0969	2.00%
1999-06-24	0	0.500	0.480	0.500	-	-	0	0	-	1.109	1.065	1.109	-	-	0	-	-3.85%
1999-06-23	0	0.520	0.520	0.530	0.500	0.500	20,000	10,000	0.5000	1.153	1.153	1.175	1.109	1.109	9,018	1.1090	-3.70%
1999-06-22	0	0.540	-	0.540	0.550	0.550	20,000	11,000	0.5500	1.198	-	1.198	1.220	1.220	9,018	1.2198	8.00%
1999-06-21	0	0.500	0.500	0.520	-	-	0	0	-	1.109	1.109	1.153	-	-	0	-	0.00%
1999-06-17	0	0.500	0.500	0.510	0.500	0.510	512,000	258,680	0.5052	1.109	1.109	1.131	1.109	1.131	230,848	1.1206	0.00%
1999-06-16	0	0.500	0.490	0.500	0.485	0.500	652,000	318,660	0.4887	1.109	1.087	1.109	1.076	1.109	293,971	1.0840	6.38%
1999-06-15	0	0.470	0.470	0.490	0.470	0.480	432,000	204,520	0.4734	1.042	1.042	1.087	1.042	1.065	194,778	1.0500	-4.08%
1999-06-14	0	0.490	0.480	0.490	0.490	0.500	200,000	98,700	0.4935	1.087	1.065	1.087	1.087	1.109	90,175	1.0945	-2.00%
1999-06-11	0	0.500	0.480	0.500	0.480	0.500	360,000	173,960	0.4832	1.109	1.065	1.109	1.065	1.109	162,315	1.0717	0.00%
1999-06-10	0	0.500	0.500	0.510	0.500	0.520	416,000	211,560	0.5086	1.109	1.109	1.131	1.109	1.153	187,564	1.1279	-5.66%
1999-06-09	0	0.530	0.500	0.540	-	-	0	0	-	1.175	1.109	1.198	-	-	0	-	0.00%
1999-06-08	0	0.530	0.510	0.530	0.530	0.540	252,000	134,080	0.5321	1.175	1.131	1.175	1.175	1.198	113,621	1.1801	-1.85%
1999-06-07	0	0.540	0.520	0.550	-	-	0	0	-	1.198	1.153	1.220	-	-	0	-	0.00%
1999-06-04	0	0.540	0.510	0.540	-	-	0	0	-	1.198	1.131	1.198	-	-	0	-	-1.82%
1999-06-03	0	0.550	0.520	0.550	0.500	0.550	320,000	171,800	0.5369	1.220	1.153	1.220	1.109	1.220	144,280	1.1907	0.00%
1999-06-02	0	0.550	0.550	0.560	0.550	0.570	508,000	284,040	0.5591	1.220	1.220	1.242	1.220	1.264	229,045	1.2401	0.00%
1999-06-01	0	0.550	0.530	0.550	0.520	0.550	136,000	73,240	0.5385	1.220	1.175	1.220	1.153	1.220	61,319	1.1944	3.77%
1999-05-31	0	0.530	0.510	0.550	-	-	0	0	-	1.175	1.131	1.220	-	-	0	-	0.00%
1999-05-28	0	0.530	0.510	0.540	0.520	0.530	172,000	90,960	0.5288	1.175	1.131	1.198	1.153	1.175	77,551	1.1729	-3.64%
1999-05-27	0	0.550	0.540	0.560	0.540	0.560	2,332,000	1,280,640	0.5492	1.220	1.198	1.242	1.198	1.242	1,051,441	1.2180	5.77%
1999-05-26	0	0.520	0.520	0.530	0.490	0.520	376,000	188,080	0.5002	1.153	1.153	1.175	1.087	1.153	169,529	1.1094	6.12%
1999-05-25	0	0.490	0.490	0.510	0.460	0.510	648,000	318,440	0.4914	1.087	1.087	1.131	1.020	1.131	292,167	1.0899	6.52%
1999-05-24	0	0.460	0.455	-	-	-	0	0	-	1.020	1.009	-	-	-	0	-	0.00%
1999-05-21	0	0.460	0.460	0.475	0.460	0.460	4,000	1,840	0.4600	1.020	1.020	1.054	1.020	1.020	1,804	1.0202	-2.13%
1999-05-20	0	0.470	0.470	0.490	0.470	0.480	68,000	32,320	0.4753	1.042	1.042	1.087	1.042	1.065	30,660	1.0542	-2.08%
1999-05-19	0	0.480	0.460	0.480	0.450	0.480	72,000	33,920	0.4711	1.065	1.020	1.065	0.998	1.065	32,463	1.0449	0.00%
1999-05-18	0	0.480	-	0.480	0.480	0.480	20,000	9,600	0.4800	1.065	-	1.065	1.065	1.065	9,018	1.0646	3.23%
1999-05-17	0	0.465	0.450	0.480	-	-	0	0	-	1.031	0.998	1.065	-	-	0	-	0.00%
1999-05-14	0	0.465	0.465	0.480	0.455	0.455	46,666	21,140	0.4530	1.031	1.031	1.065	1.009	1.009	21,041	1.0047	1.09%
1999-05-13	0	0.460	0.460	0.480	0.460	0.490	360,000	173,240	0.4812	1.020	1.020	1.065	1.020	1.087	162,315	1.0673	-5.15%
1999-05-12	0	0.485	0.475	0.490	0.485	0.490	68,000	33,080	0.4865	1.076	1.054	1.087	1.076	1.087	30,660	1.0789	4.30%
1999-05-11	0	0.465	0.465	0.485	0.460	0.470	372,000	173,320	0.4659	1.031	1.031	1.076	1.020	1.042	167,726	1.0334	-5.10%
1999-05-10	0	0.490	-	0.490	0.490	0.490	76,000	37,240	0.4900	1.087	-	1.087	1.087	1.087	34,267	1.0868	0.00%
1999-05-07	0	0.490	0.490	0.520	0.490	0.600	2,472,000	1,317,120	0.5328	1.087	1.087	1.153	1.087	1.331	1,114,564	1.1817	1.03%
1999-05-06	0	0.485	0.485	0.495	0.485	0.520	1,208,000	604,340	0.5003	1.076	1.076	1.098	1.076	1.153	544,657	1.1096	1.04%
1999-05-05	0	0.480	0.470	0.485	0.470	0.480	384,000	184,240	0.4798	1.065	1.042	1.076	1.042	1.065	173,136	1.0641	4.35%
1999-05-04	0	0.460	0.460	0.490	0.460	0.465	132,000	61,220	0.4638	1.020	1.020	1.087	1.020	1.031	59,516	1.0286	-8.00%
1999-05-03	0	0.500	-	0.500	0.500	0.500	40,000	20,000	0.5000	1.109	-	1.109	1.109	1.109	18,035	1.1090	0.00%
1999-04-30	0	0.500	-	0.500	-	-	0	0	-	1.109	-	1.109	-	-	0	-	0.00%
1999-04-29	0	0.500	-	0.530	0.490	0.550	1,779,500	934,925	0.5254	1.109	-	1.175	1.087	1.220	802,333	1.1653	0.00%
1999-04-28	0	0.500	0.520	0.530	0.370	0.520	1,252,000	582,040	0.4649	1.109	1.153	1.175	0.821	1.153	564,496	1.0311	42.86%
1999-04-27	0	0.350	-	0.360	0.325	0.350	68,000	23,300	0.3426	0.776	-	0.798	0.721	0.776	30,660	0.7600	16.67%
1999-04-26	0	0.300	0.280	-	-	-	0	0	-	0.665	0.621	-	-	-	0	-	0.00%
1999-04-23	0	0.300	0.265	-	0.265	0.300	144,000	41,140	0.2857	0.665	0.588	-	0.588	0.665	64,926	0.6336	17.65%
1999-04-22	0	0.255	0.246	0.265	0.248	0.255	68,000	17,200	0.2529	0.566	0.546	0.588	0.550	0.566	30,660	0.5610	6.25%
1999-04-21	0	0.240	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
1999-04-20	0	0.240	-	0.240	-	-	0	0	-	0.532	-	0.532	-	-	0	-	-4.00%
1999-04-19	0	0.250	-	-	-	-	0	0	-	0.554	-	-	-	-	0	-	0.00%
1999-04-16	0	0.250	0.250	-	0.250	0.250	500,000	125,000	0.2500	0.554	0.554	-	0.554	0.554	225,438	0.5545	0.00%
1999-04-15	0	0.250	-	0.250	-	-	0	0	-	0.554	-	0.554	-	-	0	-	0.00%
1999-04-14	0	0.250	-	-	-	-	0	0	-	0.554	-	-	-	-	0	-	0.00%
1999-04-13	0	0.250	-	-	0.250	0.270	20,000	5,160	0.2580	0.554	-	-	0.554	0.599	9,018	0.5722	0.00%
1999-04-12	0	0.250	0.250	-	-	-	0	0	-	0.554	0.554	-	-	-	0	-	4.17%
1999-04-09	0	0.240	0.240	-	-	-	0	0	-	0.532	0.532	-	-	-	0	-	5.26%
1999-04-08	0	0.228	0.228	-	-	-	0	0	-	0.506	0.506	-	-	-	0	-	0.00%
1999-04-07	0	0.228	0.228	-	-	-	0	0	-	0.506	0.506	-	-	-	0	-	0.00%
1999-04-01	0	0.228	0.228	-	-	-	0	0	-	0.506	0.506	-	-	-	0	-	0.00%
1999-03-31	0	0.228	0.228	-	-	-	0	0	-	0.506	0.506	-	-	-	0	-	0.00%
1999-03-30	0	0.228	-	-	-	-	0	0	-	0.506	-	-	-	-	0	-	0.00%
1999-03-29	0	0.228	-	-	-	-	0	0	-	0.506	-	-	-	-	0	-	0.00%
1999-03-26	0	0.228	0.228	-	-	-	0	0	-	0.506	0.506	-	-	-	0	-	0.00%
1999-03-25	0	0.228	-	-	-	-	0	0	-	0.506	-	-	-	-	0	-	0.00%
1999-03-24	0	0.228	-	-	-	-	0	0	-	0.506	-	-	-	-	0	-	0.00%
1999-03-23	0	0.228	-	-	-	-	0	0	-	0.506	-	-	-	-	0	-	0.00%
1999-03-22	0	0.228	-	-	-	-	0	0	-	0.506	-	-	-	-	0	-	0.00%
1999-03-19	0	0.228	-	0.232	-	-	0	0	-	0.506	-	0.515	-	-	0	-	0.00%
1999-03-18	0	0.228	-	-	-	-	0	0	-	0.506	-	-	-	-	0	-	0.00%
1999-03-17	0	0.228	-	0.232	-	-	0	0	-	0.506	-	0.515	-	-	0	-	0.00%
1999-03-16	0	0.228	-	-	-	-	0	0	-	0.506	-	-	-	-	0	-	0.00%
1999-03-15	0	0.228	-	-	-	-	0	0	-	0.506	-	-	-	-	0	-	0.00%
1999-03-12	0	0.228	-	-	-	-	0	0	-	0.506	-	-	-	-	0	-	0.00%
1999-03-11	0	0.228	-	-	-	-	0	0	-	0.506	-	-	-	-	0	-	0.00%
1999-03-10	0	0.228	-	-	-	-	0	0	-	0.506	-	-	-	-	0	-	0.00%
1999-03-09	0	0.228	-	-	-	-	0	0	-	0.506	-	-	-	-	0	-	0.00%
1999-03-08	0	0.228	-	-	-	-	0	0	-	0.506	-	-	-	-	0	-	0.00%
1999-03-05	0	0.228	-	-	-	-	0	0	-	0.506	-	-	-	-	0	-	0.00%
1999-03-04	0	0.228	-	-	-	-	0	0	-	0.506	-	-	-	-	0	-	0.00%
1999-03-03	0	0.228	-	-	-	-	0	0	-	0.506	-	-	-	-	0	-	0.00%
1999-03-02	0	0.228	-	-	-	-	0	0	-	0.506	-	-	-	-	0	-	0.00%
1999-03-01	0	0.228	-	-	-	-	0	0	-	0.506	-	-	-	-	0	-	0.00%
1999-02-26	0	0.228	0.228	0.232	-	-	0	0	-	0.506	0.506	0.515	-	-	0	-	0.00%
1999-02-25	0	0.228	-	-	-	-	0	0	-	0.506	-	-	-	-	0	-	0.00%
1999-02-24	0	0.228	-	-	-	-	0	0	-	0.506	-	-	-	-	0	-	0.00%
1999-02-23	0	0.228	-	-	-	-	0	0	-	0.506	-	-	-	-	0	-	0.00%
1999-02-22	0	0.228	-	-	-	-	0	0	-	0.506	-	-	-	-	0	-	0.00%
1999-02-19	0	0.228	-	-	-	-	0	0	-	0.506	-	-	-	-	0	-	0.00%
1999-02-15	0	0.228	-	-	-	-	0	0	-	0.506	-	-	-	-	0	-	0.00%
1999-02-12	0	0.228	-	-	0.228	0.228	200,000	45,600	0.2280	0.506	-	-	0.506	0.506	90,175	0.5057	-1.72%
1999-02-11	0	0.232	0.228	0.235	-	-	0	0	-	0.515	0.506	0.521	-	-	0	-	0.00%
1999-02-10	0	0.232	-	0.240	-	-	0	0	-	0.515	-	0.532	-	-	0	-	0.00%
1999-02-09	0	0.232	0.226	0.236	0.230	0.238	176,000	41,144	0.2338	0.515	0.501	0.523	0.510	0.528	79,354	0.5185	-4.13%
1999-02-08	0	0.242	-	-	-	-	0	0	-	0.537	-	-	-	-	0	-	0.00%
1999-02-05	0	0.242	0.242	-	0.242	0.246	28,000	6,856	0.2449	0.537	0.537	-	0.537	0.546	12,625	0.5431	-3.20%
1999-02-04	0	0.250	0.246	-	-	-	0	0	-	0.554	0.546	-	-	-	0	-	0.00%
1999-02-03	0	0.250	-	-	-	-	0	0	-	0.554	-	-	-	-	0	-	0.00%
1999-02-02	0	0.250	-	-	-	-	0	0	-	0.554	-	-	-	-	0	-	0.00%
1999-02-01	0	0.250	-	-	-	-	0	0	-	0.554	-	-	-	-	0	-	0.00%
1999-01-29	0	0.250	-	0.290	-	-	0	0	-	0.554	-	0.643	-	-	0	-	0.00%
1999-01-28	0	0.250	-	-	-	-	0	0	-	0.554	-	-	-	-	0	-	0.00%
1999-01-27	0	0.250	-	-	-	-	0	0	-	0.554	-	-	-	-	0	-	0.00%
1999-01-26	0	0.250	-	-	-	-	0	0	-	0.554	-	-	-	-	0	-	0.00%
1999-01-25	0	0.250	-	-	-	-	0	0	-	0.554	-	-	-	-	0	-	0.00%
1999-01-22	0	0.250	-	-	-	-	0	0	-	0.554	-	-	-	-	0	-	0.00%
1999-01-21	0	0.250	-	-	-	-	0	0	-	0.554	-	-	-	-	0	-	0.00%
1999-01-20	0	0.260	-	-	-	-	0	0	-	0.554	-	-	-	-	0	-	0.00%
1999-01-19	0	0.260	-	-	-	-	0	0	-	0.554	-	-	-	-	0	-	0.00%
1999-01-18	0	0.260	-	-	-	-	0	0	-	0.554	-	-	-	-	0	-	0.00%
1999-01-15	0	0.260	-	-	-	-	0	0	-	0.554	-	-	-	-	0	-	0.00%
1999-01-14	0	0.260	-	-	-	-	0	0	-	0.554	-	-	-	-	0	-	0.00%
1999-01-13	0	0.260	-	-	0.260	0.260	100,000	26,000	0.2600	0.554	-	-	0.554	0.554	46,891	0.5545	0.00%
1999-01-12	0	0.260	-	0.300	-	-	0	0	-	0.554	-	0.640	-	-	0	-	0.00%
1999-01-11	0	0.260	-	-	-	-	0	0	-	0.554	-	-	-	-	0	-	0.00%
1999-01-08	0	0.260	-	-	-	-	0	0	-	0.554	-	-	-	-	0	-	0.00%
1999-01-07	0	0.260	-	-	-	-	0	0	-	0.554	-	-	-	-	0	-	0.00%
1999-01-06	0	0.260	-	-	-	-	0	0	-	0.554	-	-	-	-	0	-	0.00%
1999-01-05	0	0.260	-	-	-	-	0	0	-	0.554	-	-	-	-	0	-	0.00%
1999-01-04	0	0.260	-	-	-	-	0	0	-	0.554	-	-	-	-	0	-	0.00%
1998-12-31	0	0.260	0.250	-	-	-	0	0	-	0.554	0.533	-	-	-	0	-	0.00%
1998-12-30	0	0.260	0.260	-	-	-	0	0	-	0.554	0.554	-	-	-	0	-	0.00%
1998-12-29	0	0.260	-	-	0.260	0.275	60,000	15,960	0.2660	0.554	-	-	0.554	0.586	28,135	0.5673	-7.14%
1998-12-28	0	0.280	-	0.280	-	-	0	0	-	0.597	-	0.597	-	-	0	-	-6.67%
1998-12-24	0	0.300	-	0.300	0.300	0.300	20,000	6,000	0.3000	0.640	-	0.640	0.640	0.640	9,378	0.6398	0.00%
1998-12-23	0	0.300	-	-	0.300	0.300	200,000	60,000	0.3000	0.640	-	-	0.640	0.640	93,782	0.6398	0.00%
1998-12-22	0	0.300	-	-	-	-	0	0	-	0.640	-	-	-	-	0	-	0.00%
1998-12-21	0	0.300	-	-	-	-	3,120	936	0.3000	0.640	-	-	-	-	1,463	0.6398	0.00%
1998-12-18	0	0.300	-	-	-	-	0	0	-	0.640	-	-	-	-	0	-	0.00%
1998-12-17	0	0.300	-	-	-	-	0	0	-	0.640	-	-	-	-	0	-	0.00%
1998-12-16	0	0.300	-	-	-	-	0	0	-	0.640	-	-	-	-	0	-	0.00%
1998-12-15	0	0.300	-	-	-	-	0	0	-	0.640	-	-	-	-	0	-	0.00%
1998-12-14	0	0.300	-	-	-	-	0	0	-	0.640	-	-	-	-	0	-	0.00%
1998-12-11	0	0.300	-	-	-	-	0	0	-	0.640	-	-	-	-	0	-	0.00%
1998-12-10	0	0.300	-	-	-	-	0	0	-	0.640	-	-	-	-	0	-	0.00%
1998-12-09	0	0.300	-	-	-	-	0	0	-	0.640	-	-	-	-	0	-	0.00%
1998-12-08	0	0.300	-	-	-	-	0	0	-	0.640	-	-	-	-	0	-	0.00%
1998-12-07	0	0.300	-	-	-	-	0	0	-	0.640	-	-	-	-	0	-	0.00%
1998-12-04	0	0.300	-	-	-	-	0	0	-	0.640	-	-	-	-	0	-	0.00%
1998-12-03	0	0.300	-	-	-	-	0	0	-	0.640	-	-	-	-	0	-	0.00%
1998-12-02	0	0.300	-	-	-	-	0	0	-	0.640	-	-	-	-	0	-	0.00%
1998-12-01	0	0.300	-	-	-	-	0	0	-	0.640	-	-	-	-	0	-	0.00%
1998-11-30	0	0.300	-	-	-	-	0	0	-	0.640	-	-	-	-	0	-	0.00%
1998-11-27	0	0.300	-	-	-	-	0	0	-	0.640	-	-	-	-	0	-	0.00%
1998-11-26	0	0.300	-	-	-	-	0	0	-	0.640	-	-	-	-	0	-	0.00%
1998-11-25	0	0.300	-	-	-	-	0	0	-	0.640	-	-	-	-	0	-	0.00%
1998-11-24	0	0.300	-	-	-	-	0	0	-	0.640	-	-	-	-	0	-	0.00%
1998-11-23	0	0.300	-	-	-	-	0	0	-	0.640	-	-	-	-	0	-	0.00%
1998-11-20	0	0.300	-	-	-	-	0	0	-	0.640	-	-	-	-	0	-	0.00%
1998-11-19	0	0.300	0.300	-	0.300	0.300	16,000	4,800	0.3000	0.640	0.640	-	0.640	0.640	7,503	0.6398	0.00%
1998-11-18	0	0.300	-	0.300	-	-	0	0	-	0.640	-	0.640	-	-	0	-	0.00%
1998-11-17	0	0.300	-	-	-	-	0	0	-	0.640	-	-	-	-	0	-	0.00%
1998-11-16	0	0.300	-	-	-	-	0	0	-	0.640	-	-	-	-	0	-	0.00%
1998-11-13	0	0.300	-	-	-	-	0	0	-	0.640	-	-	-	-	0	-	0.00%
1998-11-12	0	0.300	-	-	-	-	0	0	-	0.640	-	-	-	-	0	-	0.00%
1998-11-11	0	0.300	-	0.300	-	-	0	0	-	0.640	-	0.640	-	-	0	-	0.00%
1998-11-10	0	0.300	-	0.300	0.300	0.300	8,000	2,400	0.3000	0.640	-	0.640	0.640	0.640	3,751	0.6398	0.00%
1998-11-09	0	0.300	0.300	-	0.300	0.300	8,000	2,400	0.3000	0.640	0.640	-	0.640	0.640	3,751	0.6398	0.00%
1998-11-06	0	0.300	-	-	-	-	0	0	-	0.640	-	-	-	-	0	-	0.00%
1998-11-05	0	0.300	-	0.305	-	-	0	0	-	0.640	-	0.650	-	-	0	-	0.00%
1998-11-04	0	0.300	-	0.300	-	-	0	0	-	0.640	-	0.640	-	-	0	-	0.00%
1998-11-03	0	0.300	-	0.300	-	-	0	0	-	0.640	-	0.640	-	-	0	-	0.00%
1998-11-02	0	0.300	-	0.300	-	-	0	0	-	0.640	-	0.640	-	-	0	-	0.00%
1998-10-30	0	0.300	-	-	-	-	0	0	-	0.640	-	-	-	-	0	-	0.00%
1998-10-29	0	0.300	-	-	-	-	0	0	-	0.640	-	-	-	-	0	-	0.00%
1998-10-27	0	0.300	-	-	-	-	0	0	-	0.640	-	-	-	-	0	-	0.00%
1998-10-26	0	0.300	-	-	-	-	0	0	-	0.640	-	-	-	-	0	-	0.00%
1998-10-23	0	0.300	-	-	-	-	0	0	-	0.640	-	-	-	-	0	-	0.00%
1998-10-22	0	0.300	-	0.300	0.300	0.300	4,000	1,200	0.3000	0.640	-	0.640	0.640	0.640	1,876	0.6398	0.00%
1998-10-21	0	0.300	0.300	-	0.300	0.300	20,000	6,000	0.3000	0.640	0.640	-	0.640	0.640	9,378	0.6398	0.00%
1998-10-20	0	0.300	0.300	0.330	0.300	0.300	92,000	27,600	0.3000	0.640	0.640	0.704	0.640	0.640	43,140	0.6398	-3.23%
1998-10-19	0	0.310	-	0.330	-	-	0	0	-	0.661	-	0.704	-	-	0	-	0.00%
1998-10-16	0	0.310	-	-	-	-	0	0	-	0.661	-	-	-	-	0	-	0.00%
1998-10-15	0	0.310	-	-	-	-	0	0	-	0.661	-	-	-	-	0	-	0.00%
1998-10-14	0	0.310	0.290	0.330	-	-	0	0	-	0.661	0.618	0.704	-	-	0	-	0.00%
1998-10-13	0	0.310	0.300	0.330	-	-	0	0	-	0.661	0.640	0.704	-	-	0	-	0.00%
1998-10-12	0	0.310	-	-	-	-	0	0	-	0.661	-	-	-	-	0	-	0.00%
1998-10-09	0	0.310	-	-	-	-	0	0	-	0.661	-	-	-	-	0	-	0.00%
1998-10-08	0	0.310	-	0.325	-	-	0	0	-	0.661	-	0.693	-	-	0	-	0.00%
1998-10-07	0	0.310	-	-	-	-	0	0	-	0.661	-	-	-	-	0	-	0.00%
1998-10-05	0	0.310	-	0.330	-	-	0	0	-	0.661	-	0.704	-	-	0	-	0.00%
1998-09-30	0	0.310	-	-	-	-	0	0	-	0.661	-	-	-	-	0	-	0.00%
1998-09-29	0	0.310	-	0.330	-	-	0	0	-	0.661	-	0.704	-	-	0	-	0.00%
1998-09-28	0	0.310	-	0.330	-	-	0	0	-	0.661	-	0.704	-	-	0	-	0.00%
1998-09-25	0	0.310	-	-	-	-	0	0	-	0.661	-	-	-	-	0	-	0.00%
1998-09-24	0	0.310	-	0.320	-	-	0	0	-	0.661	-	0.682	-	-	0	-	0.00%
1998-09-23	0	0.310	-	0.330	-	-	0	0	-	0.661	-	0.704	-	-	0	-	0.00%
1998-09-22	0	0.310	-	-	-	-	0	0	-	0.661	-	-	-	-	0	-	0.00%
1998-09-21	0	0.310	-	0.330	-	-	0	0	-	0.661	-	0.704	-	-	0	-	0.00%
1998-09-18	0	0.310	-	0.310	-	-	0	0	-	0.661	-	0.661	-	-	0	-	0.00%
1998-09-17	0	0.310	-	0.330	-	-	0	0	-	0.661	-	0.704	-	-	0	-	0.00%
1998-09-16	0	0.310	-	0.330	-	-	0	0	-	0.661	-	0.704	-	-	0	-	0.00%
1998-09-15	0	0.310	-	-	-	-	0	0	-	0.661	-	-	-	-	0	-	-0.00%
1998-09-14	0	0.340	-	-	-	-	0	0	-	0.661	-	-	-	-	0	-	0.00%
1998-09-11	0	0.340	-	-	-	-	0	0	-	0.661	-	-	-	-	0	-	0.00%
1998-09-10	0	0.340	-	0.340	0.340	0.340	12,000	4,080	0.3400	0.661	-	0.661	0.661	0.661	6,171	0.6611	3.03%
1998-09-09	0	0.330	-	0.350	-	-	0	0	-	0.642	-	0.681	-	-	0	-	0.00%
1998-09-08	0	0.330	-	-	0.330	0.330	132,000	43,560	0.3300	0.642	-	-	0.642	0.642	67,886	0.6417	6.45%
1998-09-07	0	0.310	0.310	-	0.300	0.300	36,000	10,800	0.3000	0.603	0.603	-	0.583	0.583	18,514	0.5833	8.77%
1998-09-04	0	0.285	0.285	-	0.275	0.285	56,000	15,760	0.2814	0.554	0.554	-	0.535	0.554	28,800	0.5472	11.76%
1998-09-03	0	0.255	0.255	-	-	-	0	0	-	0.496	0.496	-	-	-	0	-	0.00%
1998-09-02	0	0.255	0.255	0.290	0.250	0.250	12,000	3,000	0.2500	0.496	0.496	0.564	0.486	0.486	6,171	0.4861	-12.07%
1998-09-01	0	0.290	-	0.300	-	-	0	0	-	0.564	-	0.583	-	-	0	-	0.00%
1998-08-31	0	0.290	-	-	-	-	0	0	-	0.564	-	-	-	-	0	-	0.00%
1998-08-28	0	0.290	-	-	-	-	0	0	-	0.564	-	-	-	-	0	-	0.00%
1998-08-27	0	0.290	-	0.300	-	-	0	0	-	0.564	-	0.583	-	-	0	-	0.00%
1998-08-26	0	0.290	-	0.300	-	-	0	0	-	0.564	-	0.583	-	-	0	-	0.00%
1998-08-25	0	0.290	-	0.300	-	-	0	0	-	0.564	-	0.583	-	-	0	-	0.00%
1998-08-24	0	0.290	-	-	-	-	0	0	-	0.564	-	-	-	-	0	-	0.00%
1998-08-21	0	0.290	-	0.300	-	-	0	0	-	0.564	-	0.583	-	-	0	-	0.00%
1998-08-20	0	0.290	-	-	-	-	0	0	-	0.564	-	-	-	-	0	-	0.00%
1998-08-19	0	0.290	-	-	-	-	0	0	-	0.564	-	-	-	-	0	-	0.00%
1998-08-18	0	0.290	-	-	-	-	0	0	-	0.564	-	-	-	-	0	-	0.00%
1998-08-14	0	0.290	-	-	-	-	0	0	-	0.564	-	-	-	-	0	-	0.00%
1998-08-13	0	0.290	-	0.290	-	-	0	0	-	0.564	-	0.564	-	-	0	-	0.00%
1998-08-12	0	0.290	-	0.290	-	-	0	0	-	0.564	-	0.564	-	-	0	-	-3.33%
1998-08-11	0	0.300	0.280	-	0.270	0.300	132,000	36,480	0.2764	0.583	0.544	-	0.525	0.583	67,886	0.5374	3.45%
1998-08-10	0	0.290	-	-	-	-	0	0	-	0.564	-	-	-	-	0	-	0.00%
1998-08-07	0	0.290	-	0.300	-	-	0	0	-	0.564	-	0.583	-	-	0	-	0.00%
1998-08-06	0	0.290	-	0.300	-	-	0	0	-	0.564	-	0.583	-	-	0	-	0.00%
1998-08-05	0	0.290	-	-	-	-	0	0	-	0.564	-	-	-	-	0	-	0.00%
1998-08-04	0	0.290	-	0.290	-	-	0	0	-	0.564	-	0.564	-	-	0	-	0.00%
1998-08-03	0	0.290	-	0.300	-	-	0	0	-	0.564	-	0.583	-	-	0	-	0.00%
1998-07-31	0	0.290	0.290	0.300	0.290	0.290	100,000	29,000	0.2900	0.564	0.564	0.583	0.564	0.564	51,429	0.5639	-3.33%
1998-07-30	0	0.300	0.265	0.300	-	-	0	0	-	0.583	0.515	0.583	-	-	0	-	0.00%
1998-07-29	0	0.300	-	0.300	0.300	0.300	24,000	7,200	0.3000	0.583	-	0.583	0.583	0.583	12,343	0.5833	0.00%
1998-07-28	0	0.300	0.295	-	0.250	0.300	308,000	85,080	0.2762	0.583	0.574	-	0.486	0.583	158,401	0.5371	20.00%
1998-07-27	0	0.250	-	0.250	0.250	0.250	120,000	30,000	0.2500	0.486	-	0.486	0.486	0.486	61,715	0.4861	0.00%
1998-07-24	0	0.250	-	-	-	-	0	0	-	0.486	-	-	-	-	0	-	0.00%
1998-07-23	0	0.250	-	-	-	-	0	0	-	0.486	-	-	-	-	0	-	0.00%
1998-07-22	0	0.250	0.250	-	-	-	0	0	-	0.486	0.486	-	-	-	0	-	0.00%
1998-07-21	0	0.250	0.250	-	0.250	0.250	52,000	13,000	0.2500	0.486	0.486	-	0.486	0.486	26,743	0.4861	0.00%
1998-07-20	0	0.250	0.250	0.300	0.250	0.250	48,000	12,000	0.2500	0.486	0.486	0.583	0.486	0.486	24,686	0.4861	-7.41%
1998-07-17	0	0.270	-	-	-	-	0	0	-	0.525	-	-	-	-	0	-	0.00%
1998-07-16	0	0.270	0.270	-	-	-	0	0	-	0.525	0.525	-	-	-	0	-	0.00%
1998-07-15	0	0.270	0.260	0.320	0.270	0.270	20,000	5,400	0.2700	0.525	0.506	0.622	0.525	0.525	10,286	0.5250	-15.62%
1998-07-14	0	0.320	-	-	-	-	0	0	-	0.622	-	-	-	-	0	-	0.00%
1998-07-13	0	0.320	-	-	-	-	0	0	-	0.622	-	-	-	-	0	-	0.00%
1998-07-10	0	0.320	0.280	0.320	-	-	128,000	42,240	0.3300	0.622	0.544	0.622	-	-	65,829	0.6417	-5.88%
1998-07-09	0	0.340	0.340	-	0.310	0.330	196,000	63,200	0.3224	0.661	0.661	-	0.603	0.642	100,801	0.6270	19.30%
1998-07-08	0	0.285	0.285	0.325	0.285	0.320	201,914	60,459	0.2994	0.554	0.554	0.632	0.554	0.622	103,842	0.5822	-16.18%
1998-07-07	0	0.340	0.300	0.360	-	-	0	0	-	0.661	0.583	0.700	-	-	0	-	0.00%
1998-07-06	0	0.340	-	0.360	-	-	0	0	-	0.661	-	0.700	-	-	0	-	0.00%
1998-07-03	0	0.340	-	0.340	-	-	0	0	-	0.661	-	0.661	-	-	0	-	-2.86%
1998-07-02	0	0.350	0.320	0.370	-	-	0	0	-	0.681	0.622	0.719	-	-	0	-	0.00%
1998-06-30	0	0.350	0.330	-	-	-	0	0	-	0.681	0.642	-	-	-	0	-	0.00%
1998-06-29	0	0.350	0.325	0.355	0.330	0.350	380,000	127,520	0.3356	0.681	0.632	0.690	0.642	0.681	195,430	0.6525	-1.41%
1998-06-26	0	0.355	0.355	-	0.335	0.360	228,000	79,760	0.3498	0.690	0.690	-	0.651	0.700	117,258	0.6802	5.97%
1998-06-25	0	0.335	0.335	0.355	0.335	0.350	36,000	12,540	0.3483	0.651	0.651	0.690	0.651	0.681	18,514	0.6773	0.00%
1998-06-24	0	0.335	0.350	-	-	-	0	0	-	0.651	0.681	-	-	-	0	-	0.00%
1998-06-23	0	0.335	0.280	0.340	0.335	0.340	28,000	9,440	0.3371	0.651	0.544	0.661	0.651	0.661	14,400	0.6556	4.69%
1998-06-22	0	0.320	0.280	0.340	0.290	0.345	136,000	45,000	0.3309	0.622	0.544	0.661	0.564	0.671	69,943	0.6434	-3.03%
1998-06-19	0	0.330	0.300	0.340	0.300	0.340	116,000	37,600	0.3241	0.642	0.583	0.661	0.583	0.661	59,657	0.6303	-4.35%
1998-06-18	0	0.345	0.335	0.350	0.335	0.345	368,000	124,120	0.3373	0.671	0.651	0.681	0.651	0.671	189,258	0.6558	-2.82%
1998-06-17	0	0.355	0.320	0.355	0.315	0.385	192,000	63,880	0.3327	0.690	0.622	0.690	0.612	0.749	98,743	0.6469	-4.05%
1998-06-16	0	0.370	0.305	0.380	0.320	0.375	281,787	92,418	0.3280	0.719	0.593	0.739	0.622	0.729	144,920	0.6377	-6.33%
1998-06-15	0	0.395	-	0.395	-	-	0	0	-	0.768	-	0.768	-	-	0	-	-1.25%
1998-06-12	0	0.400	-	0.400	-	-	0	0	-	0.778	-	0.778	-	-	0	-	0.00%
1998-06-11	0	0.400	-	0.410	-	-	0	0	-	0.778	-	0.797	-	-	0	-	0.00%
1998-06-10	0	0.400	-	0.400	-	-	0	0	-	0.778	-	0.778	-	-	0	-	-2.44%
1998-06-09	0	0.410	-	-	-	-	0	0	-	0.797	-	-	-	-	0	-	0.00%
1998-06-08	0	0.410	-	0.410	-	-	0	0	-	0.797	-	0.797	-	-	0	-	-2.38%
1998-06-05	0	0.420	0.420	-	0.350	0.400	76,000	28,940	0.3808	0.817	0.817	-	0.681	0.778	39,086	0.7404	5.00%
1998-06-04	0	0.400	-	-	-	-	0	0	-	0.778	-	-	-	-	0	-	0.00%
1998-06-03	0	0.400	-	-	-	-	0	0	-	0.778	-	-	-	-	0	-	0.00%
1998-06-02	0	0.400	-	0.400	-	-	0	0	-	0.778	-	0.778	-	-	0	-	0.00%
1998-06-01	0	0.400	-	0.400	-	-	0	0	-	0.778	-	0.778	-	-	0	-	0.00%
1998-05-29	0	0.400	0.390	0.400	0.380	0.400	204,739	78,799	0.3849	0.778	0.758	0.778	0.739	0.778	105,295	0.7484	0.00%
1998-05-28	0	0.400	-	0.410	-	-	0	0	-	0.778	-	0.797	-	-	0	-	0.00%
1998-05-27	0	0.400	0.370	0.405	0.370	0.420	140,000	54,080	0.3863	0.778	0.719	0.787	0.719	0.817	72,000	0.7511	-2.44%
1998-05-26	0	0.410	0.400	0.415	0.350	0.410	84,000	33,280	0.3962	0.797	0.778	0.807	0.681	0.797	43,200	0.7704	2.50%
1998-05-25	0	0.400	0.365	0.410	-	-	0	0	-	0.778	0.710	0.797	-	-	0	-	0.00%
1998-05-22	0	0.400	0.400	0.430	-	-	0	0	-	0.778	0.778	0.836	-	-	0	-	5.26%
1998-05-21	0	0.380	0.365	0.430	0.360	0.380	120,000	44,100	0.3675	0.739	0.710	0.836	0.700	0.739	61,715	0.7146	-2.56%
1998-05-20	0	0.390	0.380	0.410	0.390	0.400	304,000	120,600	0.3967	0.758	0.739	0.797	0.758	0.778	156,344	0.7714	-2.50%
1998-05-19	0	0.400	-	0.400	-	-	0	0	-	0.778	-	0.778	-	-	0	-	-2.44%
1998-05-18	0	0.410	-	0.410	-	-	0	0	-	0.797	-	0.797	-	-	0	-	-2.38%
1998-05-15	0	0.420	-	0.420	-	-	3,332	1,166	0.3499	0.817	-	0.817	-	-	1,714	0.6804	-2.33%
1998-05-14	0	0.430	-	0.430	-	-	0	0	-	0.836	-	0.836	-	-	0	-	-2.27%
1998-05-13	0	0.440	-	0.440	-	-	4,000	1,760	0.4400	0.856	-	0.856	-	-	2,057	0.8556	0.00%
1998-05-12	0	0.440	-	0.440	-	-	0	0	-	0.856	-	0.856	-	-	0	-	-4.35%
1998-05-11	0	0.460	-	0.460	-	-	0	0	-	0.894	-	0.894	-	-	0	-	-6.12%
1998-05-08	0	0.490	-	0.500	-	-	0	0	-	0.953	-	0.972	-	-	0	-	0.00%
1998-05-07	0	0.490	-	0.500	-	-	0	0	-	0.953	-	0.972	-	-	0	-	0.00%
1998-05-06	0	0.490	-	0.500	-	-	0	0	-	0.953	-	0.972	-	-	0	-	0.00%
1998-05-05	0	0.490	-	0.490	-	-	0	0	-	0.953	-	0.953	-	-	0	-	-2.00%
1998-05-04	0	0.500	-	0.530	-	-	0	0	-	0.972	-	1.031	-	-	0	-	0.00%
1998-05-01	0	0.500	-	0.520	-	-	0	0	-	0.972	-	1.011	-	-	0	-	0.00%
1998-04-30	0	0.500	-	0.500	-	-	0	0	-	0.972	-	0.972	-	-	0	-	0.00%
1998-04-29	0	0.500	-	0.510	-	-	0	0	-	0.972	-	0.992	-	-	0	-	0.00%
1998-04-28	0	0.500	-	0.530	-	-	0	0	-	0.972	-	1.031	-	-	0	-	0.00%
1998-04-27	0	0.500	-	0.540	-	-	0	0	-	0.972	-	1.050	-	-	0	-	0.00%
1998-04-24	0	0.500	-	0.520	-	-	0	0	-	0.972	-	1.011	-	-	0	-	0.00%
1998-04-23	0	0.500	-	0.520	-	-	0	0	-	0.972	-	1.011	-	-	0	-	0.00%
1998-04-22	0	0.500	-	0.520	-	-	0	0	-	0.972	-	1.011	-	-	0	-	0.00%
1998-04-21	0	0.500	0.450	0.540	-	-	0	0	-	0.972	0.875	1.050	-	-	0	-	0.00%
1998-04-20	0	0.500	-	0.500	-	-	0	0	-	0.972	-	0.972	-	-	0	-	0.00%
1998-04-17	0	0.500	-	0.510	-	-	0	0	-	0.972	-	0.992	-	-	0	-	0.00%
1998-04-16	0	0.500	-	0.540	0.500	0.500	40,000	20,000	0.5000	0.972	-	1.050	0.972	0.972	20,572	0.9722	0.00%
1998-04-15	0	0.500	0.480	0.540	0.500	0.540	140,000	72,160	0.5154	0.972	0.933	1.050	0.972	1.050	72,000	1.0022	-15.25%
1998-04-14	0	0.590	0.510	-	0.500	0.590	464,000	266,280	0.5739	1.147	0.992	-	0.972	1.147	238,630	1.1159	15.69%
1998-04-09	0	0.510	-	-	0.480	0.510	364,000	184,520	0.5069	0.992	-	-	0.933	0.992	187,201	0.9857	13.33%
1998-04-08	0	0.450	-	0.480	-	-	0	0	-	0.875	-	0.933	-	-	0	-	0.00%
1998-04-07	0	0.450	-	0.450	-	-	0	0	-	0.875	-	0.875	-	-	0	-	-6.25%
1998-04-03	0	0.480	-	0.480	-	-	0	0	-	0.933	-	0.933	-	-	0	-	0.00%
1998-04-02	0	0.480	-	0.480	-	-	0	0	-	0.933	-	0.933	-	-	0	-	-2.04%
1998-04-01	0	0.490	-	0.520	-	-	0	0	-	0.953	-	1.011	-	-	0	-	0.00%
1998-03-31	0	0.490	-	0.490	-	-	0	0	-	0.953	-	0.953	-	-	0	-	0.00%
1998-03-30	0	0.490	-	0.490	-	-	0	0	-	0.953	-	0.953	-	-	0	-	0.00%
1998-03-27	0	0.490	-	0.490	-	-	0	0	-	0.953	-	0.953	-	-	0	-	0.00%
1998-03-26	0	0.490	-	0.490	-	-	0	0	-	0.953	-	0.953	-	-	0	-	0.00%
1998-03-25	0	0.490	-	0.490	-	-	0	0	-	0.953	-	0.953	-	-	0	-	0.00%
1998-03-24	0	0.490	-	0.490	-	-	0	0	-	0.953	-	0.953	-	-	0	-	-2.00%
1998-03-23	0	0.500	-	-	-	-	0	0	-	0.972	-	-	-	-	0	-	0.00%
1998-03-20	0	0.500	0.500	-	-	-	0	0	-	0.972	0.972	-	-	-	0	-	6.38%
1998-03-19	0	0.470	-	-	-	-	0	0	-	0.914	-	-	-	-	0	-	0.00%
1998-03-18	0	0.470	-	-	-	-	0	0	-	0.914	-	-	-	-	0	-	0.00%
1998-03-17	0	0.470	-	-	-	-	0	0	-	0.914	-	-	-	-	0	-	0.00%
1998-03-16	0	0.470	-	0.490	-	-	0	0	-	0.914	-	0.953	-	-	0	-	0.00%
1998-03-13	0	0.470	-	0.470	-	-	0	0	-	0.914	-	0.914	-	-	0	-	-4.08%
1998-03-12	0	0.490	-	0.500	-	-	0	0	-	0.953	-	0.972	-	-	0	-	0.00%
1998-03-11	0	0.490	-	-	-	-	0	0	-	0.953	-	-	-	-	0	-	0.00%
1998-03-10	0	0.490	-	0.500	-	-	0	0	-	0.953	-	0.972	-	-	0	-	0.00%
1998-03-09	0	0.490	-	-	-	-	1	0	-	0.953	-	-	-	-	1	-	0.00%
1998-03-06	0	0.490	-	-	-	-	0	0	-	0.953	-	-	-	-	0	-	0.00%
1998-03-05	0	0.490	-	-	-	-	0	0	-	0.953	-	-	-	-	0	-	0.00%
1998-03-04	0	0.490	-	-	-	-	0	0	-	0.953	-	-	-	-	0	-	0.00%
1998-03-03	0	0.490	-	0.490	-	-	0	0	-	0.953	-	0.953	-	-	0	-	0.00%
1998-03-02	0	0.490	-	0.500	-	-	0	0	-	0.953	-	0.972	-	-	0	-	0.00%
1998-02-27	0	0.490	-	-	-	-	0	0	-	0.953	-	-	-	-	0	-	0.00%
1998-02-26	0	0.490	-	0.530	-	-	0	0	-	0.953	-	1.031	-	-	0	-	0.00%
1998-02-25	0	0.490	-	-	0.490	0.490	84,000	41,160	0.4900	0.953	-	-	0.953	0.953	43,200	0.9528	4.26%
1998-02-24	0	0.470	-	0.490	-	-	0	0	-	0.914	-	0.953	-	-	0	-	0.00%
1998-02-23	0	0.470	-	0.480	-	-	0	0	-	0.914	-	0.933	-	-	0	-	0.00%
1998-02-20	0	0.470	-	0.475	-	-	0	0	-	0.914	-	0.924	-	-	0	-	0.00%
1998-02-19	0	0.470	-	0.490	-	-	0	0	-	0.914	-	0.953	-	-	0	-	0.00%
1998-02-18	0	0.470	0.470	-	0.450	0.450	48,000	21,600	0.4500	0.914	0.914	-	0.875	0.875	24,686	0.8750	4.44%
1998-02-17	0	0.450	0.450	0.470	0.430	0.450	132,000	57,300	0.4341	0.875	0.875	0.914	0.836	0.875	67,886	0.8441	0.00%
1998-02-16	0	0.450	0.430	0.450	-	-	0	0	-	0.875	0.836	0.875	-	-	0	-	-10.00%
1998-02-13	0	0.500	-	0.500	-	-	0	0	-	0.972	-	0.972	-	-	0	-	0.00%
1998-02-12	0	0.500	0.480	0.500	0.450	0.500	301,531	138,012	0.4577	0.972	0.933	0.972	0.875	0.972	155,074	0.8900	0.00%
1998-02-11	0	0.500	-	0.500	-	-	0	0	-	0.972	-	0.972	-	-	0	-	0.00%
1998-02-10	0	0.500	-	0.500	-	-	0	0	-	0.972	-	0.972	-	-	0	-	-3.85%
1998-02-09	0	0.520	-	0.520	-	-	0	0	-	1.011	-	1.011	-	-	0	-	0.00%
1998-02-06	0	0.520	0.520	-	0.480	0.500	60,000	29,840	0.4973	1.011	1.011	-	0.933	0.972	30,857	0.9670	8.33%
1998-02-05	0	0.480	-	-	-	-	496	174	0.3508	0.933	-	-	-	-	255	0.6821	0.00%
1998-02-04	0	0.480	0.480	-	-	-	0	0	-	0.933	0.933	-	-	-	0	-	6.67%
1998-02-03	0	0.450	-	0.460	-	-	0	0	-	0.875	-	0.894	-	-	0	-	0.00%
1998-02-02	0	0.450	-	0.450	-	-	0	0	-	0.875	-	0.875	-	-	0	-	0.00%
1998-01-27	0	0.450	0.450	-	-	-	0	0	-	0.875	0.875	-	-	-	0	-	18.42%
1998-01-26	0	0.380	-	0.380	-	-	0	0	-	0.739	-	0.739	-	-	0	-	0.00%
1998-01-23	0	0.380	-	0.380	-	-	0	0	-	0.739	-	0.739	-	-	0	-	-5.00%
1998-01-22	0	0.400	-	0.400	-	-	0	0	-	0.778	-	0.778	-	-	0	-	-13.04%
1998-01-21	0	0.460	-	0.460	-	-	0	0	-	0.894	-	0.894	-	-	0	-	0.00%
1998-01-20	0	0.460	-	0.460	-	-	0	0	-	0.894	-	0.894	-	-	0	-	-4.17%
1998-01-19	0	0.480	-	0.480	-	-	0	0	-	0.933	-	0.933	-	-	0	-	-4.00%
1998-01-16	0	0.500	-	0.500	-	-	0	0	-	0.972	-	0.972	-	-	0	-	0.00%
1998-01-15	0	0.500	-	0.500	-	-	0	0	-	0.972	-	0.972	-	-	0	-	-12.28%
1998-01-14	0	0.570	-	0.570	-	-	0	0	-	1.108	-	1.108	-	-	0	-	-1.72%
1998-01-13	0	0.580	-	0.580	-	-	0	0	-	1.128	-	1.128	-	-	0	-	0.00%
1998-01-12	0	0.580	-	0.580	-	-	0	0	-	1.128	-	1.128	-	-	0	-	0.00%
1998-01-09	0	0.580	-	0.580	-	-	0	0	-	1.128	-	1.128	-	-	0	-	-1.69%
1998-01-08	0	0.590	-	0.590	-	-	0	0	-	1.147	-	1.147	-	-	0	-	-0.00%
1998-01-07	0	0.600	-	0.600	-	-	0	0	-	1.147	-	1.147	-	-	0	-	0.00%
1998-01-06	0	0.600	-	0.630	-	-	0	0	-	1.147	-	1.205	-	-	0	-	0.00%
1998-01-05	0	0.600	-	0.600	-	-	0	0	-	1.147	-	1.147	-	-	0	-	0.00%
1998-01-02	0	0.600	-	0.630	-	-	0	0	-	1.147	-	1.205	-	-	0	-	0.00%
1997-12-31	0	0.600	0.560	0.640	-	-	0	0	-	1.147	1.071	1.224	-	-	0	-	0.00%
1997-12-30	0	0.600	0.530	0.600	-	-	0	0	-	1.147	1.013	1.147	-	-	0	-	0.00%
1997-12-29	0	0.600	-	0.640	-	-	0	0	-	1.147	-	1.224	-	-	0	-	0.00%
1997-12-24	0	0.600	0.570	0.620	0.600	0.600	108,000	64,800	0.6000	1.147	1.090	1.185	1.147	1.147	56,485	1.1472	15.38%
1997-12-23	0	0.520	0.520	0.620	0.500	0.500	108,000	54,000	0.5000	0.994	0.994	1.185	0.956	0.956	56,485	0.9560	0.00%
1997-12-22	0	0.520	0.520	0.550	0.520	0.520	200,000	104,000	0.5200	0.994	0.994	1.052	0.994	0.994	104,601	0.9943	-7.14%
1997-12-19	0	0.560	0.560	0.600	0.530	0.530	20,000	10,600	0.5300	1.071	1.071	1.147	1.013	1.013	10,460	1.0134	0.00%
1997-12-18	0	0.560	0.550	0.640	-	-	15,100,000	8,305,000	0.5500	1.071	1.052	1.224	-	-	7,897,382	1.0516	0.00%
1997-12-17	0	0.560	0.560	0.600	-	-	0	0	-	1.071	1.071	1.147	-	-	0	-	1.82%
1997-12-16	0	0.550	0.550	-	0.550	0.550	36,000	19,800	0.5500	1.052	1.052	-	1.052	1.052	18,828	1.0516	-5.17%
1997-12-15	0	0.580	0.550	-	-	-	0	0	-	1.109	1.052	-	-	-	0	-	0.00%
1997-12-12	0	0.580	0.560	0.650	0.580	0.580	72,000	41,760	0.5800	1.109	1.071	1.243	1.109	1.109	37,656	1.1090	-10.77%
1997-12-11	0	0.650	-	0.690	-	-	0	0	-	1.243	-	1.319	-	-	0	-	0.00%
1997-12-10	0	0.650	-	0.690	-	-	0	0	-	1.243	-	1.319	-	-	0	-	0.00%
1997-12-09	0	0.650	0.620	0.690	-	-	0	0	-	1.243	1.185	1.319	-	-	0	-	0.00%
1997-12-08	0	0.650	0.650	0.690	0.650	0.650	56,000	36,400	0.6500	1.243	1.243	1.319	1.243	1.243	29,288	1.2428	0.00%
1997-12-05	0	0.650	0.650	0.680	0.620	0.670	32,000	20,640	0.6450	1.243	1.243	1.300	1.185	1.281	16,736	1.2333	4.84%
1997-12-04	0	0.620	0.620	0.650	0.620	0.620	56,000	34,720	0.6200	1.185	1.185	1.243	1.185	1.185	29,288	1.1855	1.64%
1997-12-03	0	0.610	0.610	0.680	0.610	0.610	9,332	5,679	0.6086	1.166	1.166	1.300	1.166	1.166	4,881	1.1636	-11.59%
1997-12-02	0	0.690	-	0.690	-	-	0	0	-	1.319	-	1.319	-	-	0	-	0.00%
1997-12-01	0	0.690	-	0.690	-	-	0	0	-	1.319	-	1.319	-	-	0	-	-1.43%
1997-11-28	0	0.700	0.700	0.710	0.600	0.700	396,000	270,320	0.6826	1.338	1.338	1.358	1.147	1.338	207,110	1.3052	7.69%
1997-11-27	0	0.650	0.650	0.670	0.600	0.650	176,000	112,000	0.6364	1.243	1.243	1.281	1.147	1.243	92,049	1.2167	-2.99%
1997-11-26	0	0.670	0.670	0.680	0.600	0.670	140,000	91,000	0.6500	1.281	1.281	1.300	1.147	1.281	73,221	1.2428	6.35%
1997-11-25	0	0.630	0.630	0.640	0.570	0.610	120,000	70,960	0.5913	1.205	1.205	1.224	1.090	1.166	62,761	1.1306	-1.56%
1997-11-24	0	0.640	0.640	0.690	0.630	0.630	32,000	20,160	0.6300	1.224	1.224	1.319	1.205	1.205	16,736	1.2046	-1.54%
1997-11-21	0	0.650	0.650	0.660	0.650	0.650	156,000	101,400	0.6500	1.243	1.243	1.262	1.243	1.243	81,589	1.2428	3.17%
1997-11-20	0	0.630	0.630	0.650	0.610	0.610	28,000	17,080	0.6100	1.205	1.205	1.243	1.166	1.166	14,644	1.1663	-8.70%
1997-11-19	0	0.690	-	0.690	-	-	0	0	-	1.319	-	1.319	-	-	0	-	-1.43%
1997-11-18	0	0.700	-	0.700	0.700	0.700	300,000	210,000	0.7000	1.338	-	1.338	1.338	1.338	156,902	1.3384	1.45%
1997-11-17	0	0.690	0.630	0.700	-	-	0	0	-	1.319	1.205	1.338	-	-	0	-	0.00%
1997-11-14	0	0.690	0.650	0.690	-	-	0	0	-	1.319	1.243	1.319	-	-	0	-	0.00%
1997-11-13	0	0.690	0.660	0.700	0.620	0.690	428,000	287,480	0.6717	1.319	1.262	1.338	1.185	1.319	223,846	1.2843	-2.82%
1997-11-12	0	0.710	0.630	0.720	-	-	0	0	-	1.358	1.205	1.377	-	-	0	-	0.00%
1997-11-11	0	0.710	0.710	0.750	0.610	0.710	1,344,000	874,520	0.6507	1.358	1.358	1.434	1.166	1.358	702,919	1.2441	0.00%
1997-11-10	0	0.710	-	0.710	0.700	0.710	276,000	195,200	0.7072	1.358	-	1.358	1.338	1.358	144,350	1.3523	0.00%
1997-11-07	0	0.710	-	0.720	0.670	0.710	364,000	256,040	0.7034	1.358	-	1.377	1.281	1.358	190,374	1.3449	2.90%
1997-11-06	0	0.690	0.630	0.690	0.590	0.710	588,000	394,600	0.6711	1.319	1.205	1.319	1.128	1.358	307,527	1.2831	9.52%
1997-11-05	0	0.630	0.630	0.650	0.630	0.650	132,000	84,200	0.6379	1.205	1.205	1.243	1.205	1.243	69,037	1.2196	-8.70%
1997-11-04	0	0.690	0.660	0.700	0.660	0.760	600,000	425,800	0.7097	1.319	1.262	1.338	1.262	1.453	313,803	1.3569	-5.48%
1997-11-03	0	0.730	0.730	0.740	0.690	0.740	632,000	457,840	0.7244	1.396	1.396	1.415	1.319	1.415	330,539	1.3851	4.29%
1997-10-31	0	0.700	0.730	0.740	0.630	0.740	856,000	574,320	0.6709	1.338	1.396	1.415	1.205	1.415	447,693	1.2828	4.48%
1997-10-30	0	0.670	-	0.670	-	-	0	0	-	1.281	-	1.281	-	-	0	-	-2.90%
1997-10-29	0	0.690	-	0.690	-	-	0	0	-	1.319	-	1.319	-	-	0	-	0.00%
1997-10-28	0	0.690	-	0.690	0.700	0.750	340,000	241,000	0.7088	1.319	-	1.319	1.338	1.434	177,822	1.3553	-8.00%
1997-10-27	0	0.750	-	0.750	-	-	0	0	-	1.434	-	1.434	-	-	0	-	-3.85%
1997-10-24	0	0.780	0.780	0.790	0.720	0.790	1,076,000	822,920	0.7648	1.491	1.491	1.511	1.377	1.511	562,754	1.4623	-4.88%
1997-10-23	0	0.820	-	0.820	0.830	0.850	800,000	674,000	0.8425	1.568	-	1.568	1.587	1.625	418,404	1.6109	-5.75%
1997-10-22	0	0.870	-	0.870	-	-	0	0	-	1.663	-	1.663	-	-	0	-	-1.14%
1997-10-21	0	0.880	0.850	0.880	0.820	0.880	772,000	653,880	0.8470	1.683	1.625	1.683	1.568	1.683	403,760	1.6195	2.33%
1997-10-20	0	0.860	0.860	0.880	0.800	0.870	1,384,000	1,147,200	0.8289	1.644	1.644	1.683	1.530	1.663	723,840	1.5849	4.88%
1997-10-17	0	0.820	0.820	0.850	0.820	0.820	172,000	141,040	0.8200	1.568	1.568	1.625	1.568	1.568	89,957	1.5679	-3.53%
1997-10-16	0	0.850	0.850	0.860	0.850	0.860	80,000	68,320	0.8540	1.625	1.625	1.644	1.625	1.644	41,840	1.6329	-1.16%
1997-10-15	0	0.860	-	0.890	0.860	0.910	300,000	263,000	0.8767	1.644	-	1.702	1.644	1.740	156,902	1.6762	-4.44%
1997-10-14	0	0.900	0.890	0.900	-	-	0	0	-	1.721	1.702	1.721	-	-	0	-	0.00%
1997-10-13	0	0.900	0.900	0.930	0.900	0.910	10,324,000	9,493,080	0.9195	1.721	1.721	1.778	1.721	1.740	5,399,508	1.7581	-2.17%
1997-10-09	0	0.920	0.910	0.930	0.870	0.920	1,320,000	1,172,720	0.8884	1.759	1.740	1.778	1.663	1.759	690,367	1.6987	1.10%
1997-10-08	0	0.910	0.910	0.930	0.890	0.930	596,000	538,840	0.9041	1.740	1.740	1.778	1.702	1.778	311,711	1.7287	1.11%
1997-10-07	0	0.900	0.890	0.930	0.900	0.930	300,000	273,000	0.9100	1.721	1.702	1.778	1.721	1.778	156,902	1.7399	-7.22%
1997-10-06	0	0.970	-	1.000	-	-	0	0	-	1.855	-	1.912	-	-	0	-	0.00%
1997-10-03	0	0.970	0.970	1.000	-	-	0	0	-	1.855	1.855	1.912	-	-	0	-	0.00%
1997-09-30	0	0.970	0.940	-	0.890	0.970	376,000	358,840	0.9544	1.855	1.797	-	1.702	1.855	196,650	1.8248	5.43%
1997-09-29	0	0.920	0.920	0.950	0.920	0.920	172,000	158,240	0.9200	1.759	1.759	1.816	1.759	1.759	89,957	1.7591	-4.17%
1997-09-26	0	0.960	0.910	0.970	0.960	0.960	48,000	46,080	0.9600	1.836	1.740	1.855	1.836	1.836	25,104	1.8355	1.05%
1997-09-25	0	0.950	0.910	-	0.900	0.950	648,000	596,080	0.9199	1.816	1.740	-	1.721	1.816	338,908	1.7588	3.26%
1997-09-24	0	0.920	0.880	0.920	0.920	0.940	496,000	462,240	0.9319	1.759	1.683	1.759	1.759	1.797	259,411	1.7819	-2.13%
1997-09-23	0	0.940	0.940	0.960	0.940	0.940	184,000	172,960	0.9400	1.797	1.797	1.836	1.797	1.797	96,233	1.7973	-1.05%
1997-09-22	0	0.950	0.950	0.970	0.950	0.970	428,000	413,560	0.9663	1.816	1.816	1.855	1.816	1.855	223,846	1.8475	-5.00%
1997-09-19	0	1.000	0.990	1.030	0.990	1.000	348,000	346,000	0.9943	1.912	1.893	1.969	1.893	1.912	182,006	1.9010	-1.96%
1997-09-18	0	1.020	1.000	1.050	0.990	1.020	276,000	276,240	1.0009	1.950	1.912	2.008	1.893	1.950	144,350	1.9137	0.00%
1997-09-16	0	1.020	1.020	1.040	0.990	1.030	484,000	488,560	1.0094	1.950	1.950	1.989	1.893	1.969	253,135	1.9300	0.00%
1997-09-15	0	1.020	1.010	1.050	0.990	1.080	1,268,000	1,311,440	1.0343	1.950	1.931	2.008	1.893	2.065	663,171	1.9775	7.37%
1997-09-12	0	0.950	0.920	0.950	0.920	0.950	180,000	166,200	0.9233	1.816	1.759	1.816	1.759	1.816	94,141	1.7654	3.26%
1997-09-11	0	0.920	0.910	0.940	0.880	0.920	296,000	267,280	0.9030	1.759	1.740	1.797	1.683	1.759	154,810	1.7265	3.37%
1997-09-10	0	0.920	0.920	0.980	0.920	0.960	1,036,000	980,240	0.9462	1.702	1.702	1.813	1.702	1.776	560,098	1.7501	-4.17%
1997-09-09	0	0.960	0.930	0.960	0.940	0.960	336,000	319,680	0.9514	1.776	1.720	1.776	1.739	1.776	181,653	1.7598	0.00%
1997-09-08	0	0.960	0.960	0.980	0.960	1.000	132,000	129,120	0.9782	1.776	1.776	1.813	1.776	1.850	71,364	1.8093	0.00%
1997-09-05	0	0.960	0.930	0.960	0.960	0.970	428,000	414,640	0.9688	1.776	1.720	1.776	1.776	1.794	231,392	1.7919	-1.03%
1997-09-04	0	0.970	0.960	0.970	0.960	1.020	364,000	354,680	0.9744	1.794	1.776	1.794	1.776	1.887	196,791	1.8023	1.04%
1997-09-03	0	0.960	0.960	0.980	0.950	0.990	756,000	728,840	0.9641	1.776	1.776	1.813	1.757	1.831	408,720	1.7832	1.05%
1997-09-02	0	0.950	-	0.990	0.950	0.950	280,000	266,000	0.9500	1.757	-	1.831	1.757	1.757	151,378	1.7572	-6.86%
1997-09-01	0	1.020	-	1.020	1.020	1.090	524,000	558,160	1.0652	1.887	-	1.887	1.887	2.016	283,293	1.9703	-7.27%
1997-08-29	0	1.100	1.100	1.120	1.100	1.160	204,000	229,600	1.1255	2.035	2.035	2.072	2.035	2.146	110,290	2.0818	-5.98%
1997-08-28	0	1.170	-	1.170	1.180	1.250	1,000,000	1,218,280	1.2183	2.164	-	2.164	2.183	2.312	540,635	2.2534	-4.10%
1997-08-27	0	1.220	1.190	1.220	1.100	1.220	788,000	922,400	1.1706	2.257	2.201	2.257	2.035	2.257	426,020	2.1652	10.91%
1997-08-26	0	1.100	1.090	-	1.060	1.100	1,044,000	1,129,280	1.0817	2.035	2.016	-	1.961	2.035	564,423	2.0008	3.77%
1997-08-25	0	1.060	1.060	1.080	1.060	1.080	144,000	153,400	1.0653	1.961	1.961	1.998	1.961	1.998	77,851	1.9704	-6.19%
1997-08-22	0	1.130	1.100	1.130	1.060	1.130	1,200,000	1,310,960	1.0925	2.090	2.035	2.090	1.961	2.090	648,762	2.0207	2.73%
1997-08-21	0	1.100	-	1.140	1.100	1.200	428,000	492,960	1.1518	2.035	-	2.109	2.035	2.220	231,392	2.1304	-7.56%
1997-08-20	0	1.190	1.190	1.200	1.110	1.190	640,000	732,800	1.1450	2.201	2.201	2.220	2.053	2.201	346,006	2.1179	1.71%
1997-08-19	0	1.170	-	1.170	1.170	1.180	28,000	32,960	1.1771	2.164	-	2.164	2.164	2.183	15,138	2.1773	-4.10%
1997-08-15	0	1.220	1.180	1.220	1.220	1.300	1,528,000	1,919,720	1.2564	2.257	2.183	2.257	2.257	2.405	826,090	2.3239	-6.15%
1997-08-14	0	1.300	1.260	-	1.180	1.300	946,000	1,158,340	1.2245	2.405	2.331	-	2.183	2.405	511,441	2.2649	10.17%
1997-08-13	0	1.180	1.150	1.180	1.150	1.240	168,000	202,400	1.2048	2.183	2.127	2.183	2.127	2.294	90,827	2.2284	-5.60%
1997-08-12	0	1.250	-	1.250	1.250	1.280	800,000	1,015,800	1.2698	2.312	-	2.312	2.312	2.368	432,508	2.3486	-2.34%
1997-08-11	0	1.280	1.250	1.280	1.180	1.300	2,648,400	3,283,824	1.2399	2.368	2.312	2.368	2.183	2.405	1,431,817	2.2935	-3.03%
1997-08-08	0	1.320	1.310	1.330	1.230	1.390	2,414,000	3,123,500	1.2939	2.442	2.423	2.460	2.275	2.571	1,305,093	2.3933	-5.04%
1997-08-07	0	1.390	1.390	1.400	1.390	1.500	1,804,000	2,607,600	1.4455	2.571	2.571	2.590	2.571	2.775	975,305	2.6736	-5.44%
1997-08-06	0	1.470	1.460	1.480	1.410	1.540	4,964,000	7,211,520	1.4528	2.719	2.701	2.738	2.608	2.849	2,683,711	2.6871	4.26%
1997-08-05	0	1.410	1.410	1.450	1.400	1.580	6,648,000	10,012,720	1.5061	2.608	2.608	2.682	2.590	2.922	3,594,141	2.7858	-6.00%
1997-08-04	0	1.500	1.490	1.500	1.130	1.740	22,325,332	34,081,658	1.5266	2.775	2.756	2.775	2.090	3.218	12,069,853	2.8237	48.51%
1997-08-01	1	1.010	-	-	-	-	0	0	-	1.868	-	-	-	-	0	-	0.00%
1997-07-31	1	1.010	-	-	-	-	0	0	-	1.868	-	-	-	-	0	-	0.00%
1997-07-30	1	1.010	0.970	1.040	0.890	1.030	5,709,000	5,686,070	0.9960	1.868	1.794	1.924	1.646	1.905	3,086,484	1.8422	14.77%
1997-07-29	0	0.880	0.860	-	0.860	0.880	1,052,000	918,120	0.8727	1.628	1.591	-	1.591	1.628	568,748	1.6143	2.33%
1997-07-28	0	0.860	0.840	0.860	0.820	0.860	1,248,000	1,040,960	0.8341	1.591	1.554	1.591	1.517	1.591	674,712	1.5428	4.88%
1997-07-25	0	0.820	0.810	0.850	0.820	0.860	1,222,000	1,029,860	0.8428	1.517	1.498	1.572	1.517	1.591	660,656	1.5588	0.00%
1997-07-24	0	0.820	0.820	0.840	0.780	0.860	580,000	467,560	0.8061	1.517	1.517	1.554	1.443	1.591	313,568	1.4911	-10.87%
1997-07-23	0	0.920	-	0.920	0.920	0.930	366,800	338,088	0.9217	1.702	-	1.702	1.702	1.720	198,305	1.7049	0.00%
1997-07-22	0	0.920	0.910	0.970	0.910	1.030	2,348,000	2,258,720	0.9620	1.702	1.683	1.794	1.683	1.905	1,269,411	1.7793	-1.08%
1997-07-21	0	0.930	0.930	0.940	0.880	1.050	8,231,124	8,171,414	0.9927	1.720	1.720	1.739	1.628	1.942	4,450,033	1.8363	9.41%
1997-07-18	0	0.850	0.850	0.860	0.850	0.910	5,164,000	4,532,760	0.8778	1.572	1.572	1.591	1.572	1.683	2,791,838	1.6236	1.19%
1997-07-17	0	0.840	0.830	0.840	0.750	0.910	3,768,000	3,194,600	0.8478	1.554	1.535	1.554	1.387	1.683	2,037,112	1.5682	23.53%
1997-07-16	0	0.680	0.670	0.690	0.680	0.710	296,000	202,960	0.6857	1.258	1.239	1.276	1.258	1.313	160,028	1.2683	0.00%
1997-07-15	0	0.680	0.680	0.690	0.650	0.700	668,000	457,040	0.6842	1.258	1.258	1.276	1.202	1.295	361,144	1.2655	1.49%
1997-07-14	0	0.670	-	0.700	-	-	0	0	-	1.239	-	1.295	-	-	0	-	0.00%
1997-07-11	0	0.670	-	0.670	-	-	0	0	-	1.239	-	1.239	-	-	0	-	-1.47%
1997-07-10	0	0.680	0.600	0.700	0.680	0.680	28,000	19,040	0.6800	1.258	1.110	1.295	1.258	1.258	15,138	1.2578	3.03%
1997-07-09	0	0.660	0.660	0.700	0.660	0.700	608,000	409,880	0.6741	1.221	1.221	1.295	1.221	1.295	328,706	1.2470	-5.71%
1997-07-08	0	0.700	0.670	0.700	0.660	0.700	332,000	223,760	0.6740	1.295	1.239	1.295	1.221	1.295	179,491	1.2466	6.06%
1997-07-07	0	0.660	0.620	0.700	0.580	0.660	140,000	84,400	0.6029	1.221	1.147	1.295	1.073	1.221	75,689	1.1151	17.86%
1997-07-04	0	0.560	0.560	0.610	0.560	0.560	52,000	29,120	0.5600	1.036	1.036	1.128	1.036	1.036	28,113	1.0358	-1.75%
1997-07-03	0	0.570	0.570	0.630	-	-	0	0	-	1.054	1.054	1.165	-	-	0	-	3.64%
1997-06-27	0	0.550	0.550	0.600	0.550	0.580	200,000	112,240	0.5612	1.017	1.017	1.110	1.017	1.073	108,127	1.0380	-5.17%
1997-06-26	0	0.580	0.560	0.580	0.560	0.580	388,000	223,040	0.5748	1.073	1.036	1.073	1.036	1.073	209,766	1.0633	0.00%
1997-06-25	0	0.580	0.530	0.590	0.580	0.580	100,000	58,000	0.5800	1.073	0.980	1.091	1.073	1.073	54,063	1.0728	3.57%
1997-06-24	0	0.560	0.540	0.580	0.560	0.560	200,000	112,000	0.5600	1.036	0.999	1.073	1.036	1.036	108,127	1.0358	3.70%
1997-06-23	0	0.540	0.500	0.580	0.540	0.540	28,000	15,120	0.5400	0.999	0.925	1.073	0.999	0.999	15,138	0.9988	-6.90%
1997-06-20	0	0.580	0.560	0.620	0.580	0.580	320,000	185,600	0.5800	1.073	1.036	1.147	1.073	1.073	173,003	1.0728	0.00%
1997-06-19	0	0.580	0.560	0.610	0.580	0.620	588,000	351,840	0.5984	1.073	1.036	1.128	1.073	1.147	317,893	1.1068	-6.45%
1997-06-18	0	0.620	0.610	0.620	0.620	0.620	68,000	42,160	0.6200	1.147	1.128	1.147	1.147	1.147	36,763	1.1468	-1.59%
1997-06-17	0	0.630	-	-	-	-	0	0	-	1.165	-	-	-	-	0	-	0.00%
1997-06-16	0	0.630	-	-	-	-	0	0	-	1.165	-	-	-	-	0	-	0.00%
1997-06-13	0	0.630	0.550	0.630	0.630	0.630	12,000	7,560	0.6300	1.165	1.017	1.165	1.165	1.165	6,488	1.1653	0.00%
1997-06-12	0	0.630	0.630	0.670	0.630	0.630	20,000	12,600	0.6300	1.165	1.165	1.239	1.165	1.165	10,813	1.1653	-3.08%
1997-06-11	0	0.650	0.640	0.660	0.650	0.650	60,000	39,000	0.6500	1.202	1.184	1.221	1.202	1.202	32,438	1.2023	0.00%
1997-06-10	0	0.650	0.650	0.670	0.650	0.660	600,000	395,000	0.6583	1.202	1.202	1.239	1.202	1.221	324,381	1.2177	-2.99%
1997-06-06	0	0.670	0.660	0.680	0.670	0.670	28,000	18,760	0.6700	1.239	1.221	1.258	1.239	1.239	15,138	1.2393	-1.47%
1997-06-05	0	0.680	0.670	0.710	0.650	0.680	1,760,000	1,188,600	0.6753	1.258	1.239	1.313	1.202	1.258	951,517	1.2492	6.25%
1997-06-04	0	0.640	0.610	0.650	-	-	0	0	-	1.184	1.128	1.202	-	-	0	-	0.00%
1997-06-03	0	0.640	0.600	0.640	0.580	0.650	1,908,000	1,139,600	0.5973	1.184	1.110	1.184	1.073	1.202	1,031,531	1.1048	4.92%
1997-06-02	0	0.610	0.610	0.630	0.610	0.630	200,000	124,240	0.6212	1.128	1.128	1.165	1.128	1.165	108,127	1.1490	-1.61%
1997-05-30	0	0.620	0.610	0.620	0.620	0.660	720,000	455,200	0.6322	1.147	1.128	1.147	1.147	1.221	389,257	1.1694	-3.12%
1997-05-29	0	0.640	0.600	-	-	-	0	0	-	1.184	1.110	-	-	-	0	-	0.00%
1997-05-28	0	0.640	0.560	0.690	0.640	0.690	700,000	464,600	0.6637	1.184	1.036	1.276	1.184	1.276	378,444	1.2277	-5.88%
1997-05-27	0	0.680	0.680	0.720	-	-	0	0	-	1.258	1.258	1.332	-	-	0	-	0.00%
1997-05-26	0	0.680	0.680	0.730	0.680	0.680	56,000	38,080	0.6800	1.258	1.258	1.350	1.258	1.258	30,276	1.2578	-2.86%
1997-05-23	0	0.700	0.700	0.720	0.690	0.700	116,000	81,160	0.6997	1.295	1.295	1.332	1.276	1.295	62,714	1.2941	-1.41%
1997-05-22	0	0.710	0.680	0.710	0.710	0.710	4,000	2,840	0.7100	1.313	1.258	1.313	1.313	1.313	2,163	1.3133	1.43%
1997-05-21	0	0.700	0.680	0.710	0.680	0.700	280,000	194,400	0.6943	1.295	1.258	1.313	1.258	1.295	151,378	1.2842	-4.11%
1997-05-20	0	0.730	0.700	0.730	0.740	0.740	32,000	23,680	0.7400	1.350	1.295	1.350	1.369	1.369	17,300	1.3688	1.39%
1997-05-19	0	0.720	0.700	0.740	0.720	0.720	52,000	37,440	0.7200	1.332	1.295	1.369	1.332	1.332	28,113	1.3318	0.00%
1997-05-16	0	0.720	0.700	0.720	0.700	0.720	104,714	73,366	0.7006	1.332	1.295	1.332	1.295	1.332	56,612	1.2959	0.00%
1997-05-15	0	0.720	0.720	0.730	0.720	0.720	68,714	49,431	0.7194	1.332	1.332	1.350	1.332	1.332	37,149	1.3306	1.41%
1997-05-14	0	0.710	0.690	0.720	0.710	0.710	28,000	19,880	0.7100	1.313	1.276	1.332	1.313	1.313	15,138	1.3133	0.00%
1997-05-13	0	0.710	0.710	0.720	0.710	0.720	369,000	263,570	0.7143	1.313	1.313	1.332	1.313	1.332	199,494	1.3212	-2.74%
1997-05-12	0	0.730	-	0.730	0.690	0.690	200,000	138,000	0.6900	1.350	-	1.350	1.276	1.276	108,127	1.2763	0.00%
1997-05-09	0	0.730	0.700	0.750	0.690	0.730	272,000	193,680	0.7121	1.350	1.295	1.387	1.276	1.350	147,053	1.3171	5.80%
1997-05-08	0	0.690	0.670	0.700	0.680	0.690	244,000	166,560	0.6826	1.276	1.239	1.295	1.258	1.276	131,915	1.2626	-2.82%
1997-05-07	0	0.710	0.710	0.720	0.700	0.710	152,000	107,800	0.7092	1.313	1.313	1.332	1.295	1.313	82,176	1.3118	0.00%
1997-05-06	0	0.710	0.710	0.720	0.690	0.710	228,000	159,080	0.6977	1.313	1.313	1.332	1.276	1.313	123,265	1.2906	-1.39%
1997-05-05	0	0.720	0.690	0.780	0.720	0.720	20,000	14,400	0.7200	1.332	1.276	1.443	1.332	1.332	10,813	1.3318	0.00%
1997-05-02	0	0.720	0.690	0.750	-	-	0	0	-	1.332	1.276	1.387	-	-	0	-	0.00%
1997-05-01	0	0.720	0.680	0.720	0.730	0.730	100,000	73,000	0.7300	1.332	1.258	1.332	1.350	1.350	54,063	1.3503	2.86%
1997-04-30	0	0.700	0.680	0.740	0.700	0.700	80,000	56,000	0.7000	1.295	1.258	1.369	1.295	1.295	43,251	1.2948	-2.78%
1997-04-29	0	0.720	0.680	0.750	-	-	0	0	-	1.332	1.258	1.387	-	-	0	-	0.00%
1997-04-28	0	0.720	0.700	0.720	-	-	0	0	-	1.332	1.295	1.332	-	-	0	-	-2.70%
1997-04-25	0	0.740	0.720	0.770	-	-	0	0	-	1.369	1.332	1.424	-	-	0	-	0.00%
1997-04-24	0	0.740	0.740	0.780	0.720	0.720	20,000	14,400	0.7200	1.369	1.369	1.443	1.332	1.332	10,813	1.3318	0.00%
1997-04-23	0	0.740	0.720	0.740	-	-	0	0	-	1.369	1.332	1.369	-	-	0	-	-2.63%
1997-04-22	0	0.760	0.720	0.770	0.760	0.760	200,000	152,000	0.7600	1.406	1.332	1.424	1.406	1.406	108,127	1.4058	2.70%
1997-04-21	0	0.740	0.720	0.780	-	-	0	0	-	1.369	1.332	1.443	-	-	0	-	0.00%
1997-04-18	0	0.740	0.730	0.740	0.740	0.780	380,000	285,000	0.7500	1.369	1.350	1.369	1.369	1.443	205,441	1.3873	-5.13%
1997-04-17	0	0.780	0.730	0.780	0.780	0.780	20,000	15,600	0.7800	1.443	1.350	1.443	1.443	1.443	10,813	1.4427	0.00%
1997-04-16	0	0.780	0.750	0.780	-	-	0	0	-	1.443	1.387	1.443	-	-	0	-	-1.27%
1997-04-15	0	0.790	0.770	0.790	0.770	0.800	200,000	156,200	0.7810	1.461	1.424	1.461	1.424	1.480	108,127	1.4446	8.22%
1997-04-14	0	0.730	0.710	0.770	-	-	0	0	-	1.350	1.313	1.424	-	-	0	-	0.00%
1997-04-11	0	0.730	0.730	0.780	0.680	0.730	197,669	139,715	0.7068	1.350	1.350	1.443	1.258	1.350	106,867	1.3074	5.80%
1997-04-10	0	0.690	-	0.690	0.690	0.690	28,000	19,320	0.6900	1.276	-	1.276	1.276	1.276	15,138	1.2763	-1.43%
1997-04-09	0	0.700	0.670	-	-	-	40,000	26,800	0.6700	1.295	1.239	-	-	-	21,625	1.2393	0.00%
1997-04-08	0	0.700	0.680	0.700	-	-	0	0	-	1.295	1.258	1.295	-	-	0	-	-2.78%
1997-04-07	0	0.720	0.680	0.720	-	-	0	0	-	1.332	1.258	1.332	-	-	0	-	0.00%
1997-04-04	0	0.720	0.710	0.780	0.720	0.730	200,000	145,000	0.7250	1.332	1.313	1.443	1.332	1.350	108,127	1.3410	-1.37%
1997-04-03	0	0.730	-	0.730	-	-	0	0	-	1.350	-	1.350	-	-	0	-	0.00%
1997-04-02	0	0.730	-	0.730	-	-	0	0	-	1.350	-	1.350	-	-	0	-	0.00%
1997-04-01	0	0.730	-	0.770	0.730	0.730	952,000	694,960	0.7300	1.350	-	1.424	1.350	1.350	514,684	1.3503	0.00%
1997-03-27	0	0.730	0.720	0.750	0.720	0.770	1,936,000	1,435,480	0.7415	1.350	1.332	1.387	1.332	1.424	1,046,669	1.3715	-5.19%
1997-03-26	0	0.770	-	0.770	0.770	0.770	1,150,666	885,880	0.7699	1.424	-	1.424	1.424	1.424	622,090	1.4240	-1.28%
1997-03-25	0	0.780	0.660	0.780	-	-	0	0	-	1.443	1.221	1.443	-	-	0	-	-1.27%
1997-03-24	0	0.790	-	0.800	0.790	0.790	300,000	237,000	0.7900	1.461	-	1.480	1.461	1.461	162,190	1.4612	0.00%
1997-03-21	0	0.790	0.770	0.800	0.730	0.790	1,472,000	1,129,160	0.7671	1.461	1.424	1.480	1.350	1.461	795,815	1.4189	2.60%
1997-03-20	0	0.770	-	0.780	-	-	0	0	-	1.424	-	1.443	-	-	0	-	0.00%
1997-03-19	0	0.770	-	0.790	-	-	0	0	-	1.424	-	1.461	-	-	0	-	0.00%
1997-03-18	0	0.770	-	0.790	-	-	0	0	-	1.424	-	1.461	-	-	0	-	0.00%
1997-03-17	0	0.770	-	0.780	-	-	0	0	-	1.424	-	1.443	-	-	0	-	0.00%
1997-03-14	0	0.770	0.760	0.780	0.720	0.770	786,000	589,780	0.7504	1.424	1.406	1.443	1.332	1.424	424,939	1.3879	1.32%
1997-03-13	0	0.760	-	0.770	-	-	0	0	-	1.406	-	1.424	-	-	0	-	0.00%
1997-03-12	0	0.760	-	0.800	-	-	0	0	-	1.406	-	1.480	-	-	0	-	0.00%
1997-03-11	0	0.760	0.720	0.780	-	-	0	0	-	1.406	1.332	1.443	-	-	0	-	0.00%
1997-03-10	0	0.760	0.720	0.780	-	-	0	0	-	1.406	1.332	1.443	-	-	0	-	0.00%
1997-03-07	0	0.760	0.740	0.780	-	-	0	0	-	1.406	1.369	1.443	-	-	0	-	0.00%
1997-03-06	0	0.760	0.740	0.780	-	-	0	0	-	1.406	1.369	1.443	-	-	0	-	0.00%
1997-03-05	0	0.760	0.750	0.780	0.760	0.760	140,000	106,400	0.7600	1.406	1.387	1.443	1.406	1.406	75,689	1.4058	0.00%
1997-03-04	0	0.760	0.740	0.790	0.760	0.790	528,000	404,320	0.7658	1.406	1.369	1.461	1.406	1.461	285,455	1.4164	-2.56%
1997-03-03	0	0.780	0.780	0.800	0.750	0.790	1,080,000	846,160	0.7835	1.443	1.443	1.480	1.387	1.461	583,886	1.4492	2.63%
1997-02-28	0	0.760	0.750	0.770	0.760	0.760	40,000	30,400	0.7600	1.406	1.387	1.424	1.406	1.406	21,625	1.4058	-3.80%
1997-02-27	0	0.790	0.750	0.790	0.790	0.790	40,000	31,600	0.7900	1.461	1.387	1.461	1.461	1.461	21,625	1.4612	2.60%
1997-02-26	0	0.770	0.770	0.780	0.750	0.770	920,000	698,000	0.7587	1.424	1.424	1.443	1.387	1.424	497,384	1.4033	-2.53%
1997-02-25	0	0.790	0.780	0.800	0.760	0.800	848,000	646,000	0.7618	1.461	1.443	1.480	1.406	1.480	458,458	1.4091	5.33%
1997-02-24	0	0.750	0.750	0.780	0.680	0.780	468,000	357,920	0.7648	1.387	1.387	1.443	1.258	1.443	253,017	1.4146	-6.25%
1997-02-21	0	0.800	-	0.820	-	-	0	0	-	1.480	-	1.517	-	-	0	-	0.00%
1997-02-20	0	0.800	0.800	0.820	0.800	0.800	652,000	521,600	0.8000	1.480	1.480	1.517	1.480	1.480	352,494	1.4797	-2.44%
1997-02-19	0	0.820	-	0.850	0.820	0.820	108,000	88,560	0.8200	1.517	-	1.572	1.517	1.517	58,389	1.5167	0.00%
1997-02-18	0	0.820	0.780	0.840	0.810	0.820	2,120,000	1,727,200	0.8147	1.517	1.443	1.554	1.498	1.517	1,146,146	1.5070	1.23%
1997-02-17	0	0.810	0.790	0.820	0.810	0.810	1,000,000	810,000	0.8100	1.498	1.461	1.517	1.498	1.498	540,635	1.4982	0.00%
1997-02-14	0	0.810	0.770	0.810	0.810	0.810	640,000	518,400	0.8100	1.498	1.424	1.498	1.498	1.498	346,006	1.4982	0.00%
1997-02-13	0	0.810	0.780	0.820	0.800	0.810	1,372,000	1,107,320	0.8071	1.498	1.443	1.517	1.480	1.498	741,751	1.4928	-1.22%
1997-02-12	0	0.820	0.790	0.840	0.800	0.820	652,000	527,840	0.8096	1.517	1.461	1.554	1.480	1.517	352,494	1.4974	2.50%
1997-02-11	0	0.800	0.780	-	0.760	0.800	564,000	442,920	0.7853	1.480	1.443	-	1.406	1.480	304,918	1.4526	2.56%
1997-02-10	0	0.780	-	0.780	0.780	0.780	48,000	37,440	0.7800	1.443	-	1.443	1.443	1.443	25,950	1.4427	0.00%
1997-02-05	0	0.780	0.770	0.780	0.740	0.780	552,000	422,440	0.7653	1.443	1.424	1.443	1.369	1.443	298,430	1.4155	1.30%
1997-02-04	0	0.770	0.760	0.770	0.770	0.770	52,000	40,040	0.7700	1.424	1.406	1.424	1.424	1.424	28,113	1.4243	1.32%
1997-02-03	0	0.760	-	0.780	-	-	0	0	-	1.406	-	1.443	-	-	0	-	0.00%
1997-01-31	0	0.760	-	0.800	-	-	0	0	-	1.406	-	1.480	-	-	0	-	0.00%
1997-01-30	0	0.760	0.730	-	0.720	0.760	993,996	732,537	0.7370	1.406	1.350	-	1.332	1.406	537,389	1.3631	1.33%
1997-01-29	0	0.750	-	0.780	0.750	0.820	1,080,000	810,840	0.7508	1.387	-	1.443	1.387	1.517	583,886	1.3887	-3.85%
1997-01-28	0	0.780	0.770	0.790	0.780	0.780	100,000	78,000	0.7800	1.443	1.424	1.461	1.443	1.443	54,063	1.4427	-2.50%
1997-01-27	0	0.800	0.760	0.800	0.810	0.810	12,000	9,720	0.8100	1.480	1.406	1.480	1.498	1.498	6,488	1.4982	1.27%
1997-01-24	0	0.790	0.750	0.820	-	-	0	0	-	1.461	1.387	1.517	-	-	0	-	0.00%
1997-01-23	0	0.790	0.760	0.800	0.790	0.870	80,000	65,600	0.8200	1.461	1.406	1.480	1.461	1.609	43,251	1.5167	0.00%
1997-01-22	0	0.790	0.770	0.800	0.690	0.790	660,000	508,400	0.7703	1.461	1.424	1.480	1.276	1.461	356,819	1.4248	2.60%
1997-01-21	0	0.770	0.770	0.800	0.770	0.770	40,000	30,800	0.7700	1.424	1.424	1.480	1.424	1.424	21,625	1.4243	-3.75%
1997-01-20	0	0.800	0.780	0.800	0.800	0.800	500,000	400,000	0.8000	1.480	1.443	1.480	1.480	1.480	270,317	1.4797	-2.44%
1997-01-17	0	0.820	0.810	0.830	0.810	0.820	2,196,664	1,796,131	0.8177	1.517	1.498	1.535	1.498	1.517	1,187,593	1.5124	1.23%
1997-01-16	0	0.810	0.810	0.820	0.800	0.800	20,000	16,000	0.8000	1.498	1.498	1.517	1.480	1.480	10,813	1.4797	-1.22%
1997-01-15	0	0.820	0.800	0.820	0.790	0.820	2,640,000	2,123,160	0.8042	1.517	1.480	1.517	1.461	1.517	1,427,276	1.4876	2.50%
1997-01-14	0	0.800	0.800	0.810	0.800	0.800	1,140,000	912,000	0.8000	1.480	1.480	1.498	1.480	1.480	616,324	1.4797	-1.23%
1997-01-13	0	0.810	0.800	0.810	0.810	0.810	240,000	194,400	0.8100	1.498	1.480	1.498	1.498	1.498	129,752	1.4982	-2.41%
1997-01-10	0	0.830	0.820	0.830	0.820	0.830	3,480,000	2,877,000	0.8267	1.535	1.517	1.535	1.517	1.535	1,881,409	1.5292	2.47%
1997-01-09	0	0.810	0.800	0.820	0.800	0.810	4,828,000	3,881,080	0.8039	1.498	1.480	1.517	1.480	1.498	2,610,185	1.4869	-1.22%
1997-01-08	0	0.820	0.810	0.820	0.810	0.820	1,200,000	983,600	0.8197	1.517	1.498	1.517	1.498	1.517	648,762	1.5161	-1.20%
1997-01-07	0	0.830	0.820	0.830	0.800	0.830	2,496,000	2,050,120	0.8214	1.535	1.517	1.535	1.480	1.535	1,349,425	1.5193	0.00%
1997-01-06	0	0.830	0.820	0.830	0.800	0.830	2,028,000	1,665,760	0.8214	1.535	1.517	1.535	1.480	1.535	1,096,407	1.5193	0.00%
1997-01-03	0	0.830	0.820	0.830	0.810	0.830	3,300,000	2,685,840	0.8139	1.535	1.517	1.535	1.498	1.535	1,784,095	1.5054	0.00%
1997-01-02	0	0.830	0.820	0.830	0.820	0.830	884,000	727,120	0.8225	1.535	1.517	1.535	1.517	1.535	477,921	1.5214	1.22%
1996-12-31	0	0.840	0.830	0.840	0.830	0.840	1,116,000	935,640	0.8384	1.517	1.499	1.517	1.499	1.517	618,064	1.5138	0.00%
1996-12-30	0	0.840	0.820	0.850	0.820	0.840	360,000	300,800	0.8356	1.517	1.481	1.535	1.481	1.517	199,376	1.5087	0.00%
1996-12-27	0	0.840	0.840	0.850	0.830	0.840	1,456,000	1,218,520	0.8369	1.517	1.517	1.535	1.499	1.517	806,363	1.5111	1.20%
1996-12-24	0	0.830	0.820	0.840	0.800	0.830	1,188,000	967,000	0.8140	1.499	1.481	1.517	1.445	1.499	657,939	1.4697	0.00%
1996-12-23	0	0.830	0.830	0.850	0.810	0.840	712,000	594,760	0.8353	1.499	1.499	1.535	1.463	1.517	394,321	1.5083	-1.19%
1996-12-20	0	0.840	0.840	0.850	0.780	0.840	1,616,000	1,302,080	0.8057	1.517	1.517	1.535	1.408	1.517	894,975	1.4549	5.00%
1996-12-19	0	0.800	0.780	0.800	0.780	0.840	4,384,000	3,546,920	0.8091	1.445	1.408	1.445	1.408	1.517	2,427,952	1.4609	-5.88%
1996-12-18	0	0.850	0.820	0.840	0.840	0.850	1,472,000	1,246,000	0.8465	1.535	1.481	1.517	1.517	1.535	815,225	1.5284	1.19%
1996-12-17	0	0.840	0.820	0.850	0.820	0.840	1,280,000	1,062,200	0.8298	1.517	1.481	1.535	1.481	1.517	708,891	1.4984	0.00%
1996-12-16	0	0.840	0.820	0.850	0.830	0.850	2,580,000	2,169,240	0.8408	1.517	1.481	1.535	1.499	1.535	1,428,858	1.5182	-1.18%
1996-12-13	0	0.850	0.800	0.860	-	-	0	0	-	1.535	1.445	1.553	-	-	0	-	0.00%
1996-12-12	0	0.850	0.810	0.850	-	-	0	0	-	1.535	1.463	1.535	-	-	0	-	0.00%
1996-12-11	0	0.850	0.850	0.880	0.790	0.870	3,325,000	2,731,420	0.8215	1.535	1.535	1.589	1.426	1.571	1,841,455	1.4833	2.41%
1996-12-10	0	0.830	0.830	0.840	0.810	0.850	4,544,000	3,756,120	0.8266	1.499	1.499	1.517	1.463	1.535	2,516,563	1.4926	-2.35%
1996-12-09	0	0.850	0.850	0.870	0.850	0.860	1,408,000	1,198,680	0.8513	1.535	1.535	1.571	1.535	1.553	779,780	1.5372	-2.30%
1996-12-06	0	0.870	-	0.870	-	-	0	0	-	1.571	-	1.571	-	-	0	-	-1.14%
1996-12-05	0	0.880	0.830	0.880	-	-	0	0	-	1.589	1.499	1.589	-	-	0	-	-1.12%
1996-12-04	0	0.890	0.830	0.890	-	-	0	0	-	1.607	1.499	1.607	-	-	0	-	-1.11%
1996-12-03	0	0.900	0.830	0.900	0.900	0.900	4,000	3,600	0.9000	1.625	1.499	1.625	1.625	1.625	2,215	1.6251	3.45%
1996-12-02	0	0.870	0.840	0.870	-	-	0	0	-	1.571	1.517	1.571	-	-	0	-	-1.14%
1996-11-29	0	0.880	0.870	0.880	0.840	0.880	604,000	523,920	0.8674	1.589	1.571	1.589	1.517	1.589	334,508	1.5662	1.15%
1996-11-28	0	0.870	0.860	0.870	0.860	0.870	168,000	145,480	0.8660	1.571	1.553	1.571	1.553	1.571	93,042	1.5636	1.16%
1996-11-27	0	0.860	0.870	0.880	0.850	0.870	308,000	266,680	0.8658	1.553	1.571	1.589	1.535	1.571	170,577	1.5634	0.00%
1996-11-26	0	0.860	0.860	-	0.830	0.880	1,836,000	1,555,640	0.8473	1.553	1.553	-	1.499	1.589	1,016,815	1.5299	0.00%
1996-11-25	0	0.860	0.840	-	0.820	0.860	644,000	544,760	0.8459	1.553	1.517	-	1.481	1.553	356,661	1.5274	1.18%
1996-11-22	0	0.850	0.830	0.850	0.850	0.850	80,000	68,000	0.8500	1.535	1.499	1.535	1.535	1.535	44,306	1.5348	0.00%
1996-11-21	0	0.850	0.840	0.850	0.820	0.850	296,433	247,205	0.8339	1.535	1.517	1.535	1.481	1.535	164,171	1.5058	3.66%
1996-11-20	0	0.820	0.820	0.840	0.820	0.840	220,000	182,400	0.8291	1.481	1.481	1.517	1.481	1.517	121,841	1.4970	0.00%
1996-11-19	0	0.820	0.820	0.830	0.820	0.820	196,000	160,720	0.8200	1.481	1.481	1.499	1.481	1.481	108,549	1.4806	-2.38%
1996-11-18	0	0.840	0.820	0.850	0.820	0.890	164,000	140,160	0.8546	1.517	1.481	1.535	1.481	1.607	90,827	1.5432	0.00%
1996-11-15	0	0.840	0.800	0.880	0.820	0.840	1,508,000	1,255,280	0.8324	1.517	1.445	1.589	1.481	1.517	835,162	1.5030	1.20%
1996-11-14	0	0.830	0.820	0.840	0.800	0.840	2,628,000	2,121,960	0.8074	1.499	1.481	1.517	1.445	1.517	1,455,442	1.4579	-1.19%
1996-11-13	0	0.840	0.820	0.850	0.840	0.840	684,000	574,560	0.8400	1.517	1.481	1.535	1.517	1.517	378,814	1.5167	0.00%
1996-11-12	0	0.840	0.810	0.850	0.810	0.840	1,240,000	1,023,200	0.8252	1.517	1.463	1.535	1.463	1.517	686,738	1.4899	0.00%
1996-11-11	0	0.840	0.820	0.840	0.810	0.840	2,056,000	1,694,400	0.8241	1.517	1.481	1.517	1.463	1.517	1,138,656	1.4881	3.70%
1996-11-08	0	0.810	0.800	0.810	0.750	0.810	2,220,000	1,711,440	0.7709	1.463	1.445	1.463	1.354	1.463	1,229,483	1.3920	3.85%
1996-11-07	0	0.780	0.740	0.790	0.770	0.780	353,000	272,500	0.7720	1.408	1.336	1.426	1.390	1.408	195,499	1.3939	1.30%
1996-11-06	0	0.770	0.740	0.770	0.760	0.770	848,000	645,480	0.7612	1.390	1.336	1.390	1.372	1.390	469,640	1.3744	4.05%
1996-11-05	0	0.740	0.740	0.760	0.740	0.760	400,000	302,000	0.7550	1.336	1.336	1.372	1.336	1.372	221,528	1.3633	1.37%
1996-11-04	0	0.730	0.730	0.780	0.720	0.750	1,456,000	1,061,760	0.7292	1.318	1.318	1.408	1.300	1.354	806,363	1.3167	1.39%
1996-11-01	0	0.720	0.710	0.730	0.710	0.720	920,000	660,200	0.7176	1.300	1.282	1.318	1.282	1.300	509,515	1.2957	0.00%
1996-10-31	0	0.720	0.700	0.730	0.700	0.720	612,000	436,640	0.7135	1.300	1.264	1.318	1.264	1.300	338,938	1.2883	0.00%
1996-10-30	0	0.720	0.720	0.730	0.720	0.730	1,008,000	730,560	0.7248	1.300	1.300	1.318	1.300	1.318	558,252	1.3087	-1.37%
1996-10-29	0	0.730	0.720	0.730	0.720	0.740	424,000	309,520	0.7300	1.318	1.300	1.318	1.300	1.336	234,820	1.3181	2.82%
1996-10-28	0	0.710	0.710	0.730	0.710	0.730	640,000	462,600	0.7228	1.282	1.282	1.318	1.282	1.318	354,445	1.3051	0.00%
1996-10-25	0	0.710	0.690	0.730	0.710	0.710	268,000	190,280	0.7100	1.282	1.246	1.318	1.282	1.282	148,424	1.2820	0.00%
1996-10-24	0	0.710	0.690	0.710	0.700	0.710	500,000	350,080	0.7002	1.282	1.246	1.282	1.264	1.282	276,911	1.2642	0.00%
1996-10-23	0	0.710	0.690	0.710	0.700	0.710	540,000	381,280	0.7061	1.282	1.246	1.282	1.264	1.282	299,063	1.2749	0.00%
1996-10-22	0	0.710	0.690	0.710	0.710	0.710	44,000	31,240	0.7100	1.282	1.246	1.282	1.282	1.282	24,368	1.2820	0.00%
1996-10-18	0	0.710	0.700	0.720	0.700	0.710	712,000	501,200	0.7039	1.282	1.264	1.300	1.264	1.282	394,321	1.2710	2.90%
1996-10-17	0	0.690	0.680	0.700	0.680	0.690	324,000	222,560	0.6869	1.246	1.228	1.264	1.228	1.246	179,438	1.2403	0.00%
1996-10-16	0	0.690	0.690	0.700	0.690	0.700	676,000	467,320	0.6913	1.246	1.246	1.264	1.246	1.264	374,383	1.2482	0.00%
1996-10-15	0	0.690	0.690	0.700	0.690	0.690	36,000	24,840	0.6900	1.246	1.246	1.264	1.246	1.246	19,938	1.2459	-1.43%
1996-10-14	0	0.700	0.690	0.710	0.690	0.700	632,000	441,800	0.6991	1.264	1.246	1.282	1.246	1.264	350,015	1.2622	0.00%
1996-10-11	0	0.700	0.700	0.710	0.700	0.700	544,000	380,800	0.7000	1.264	1.264	1.282	1.264	1.264	301,279	1.2639	0.00%
1996-10-10	0	0.700	0.690	0.710	0.690	0.700	532,000	370,080	0.6956	1.264	1.246	1.282	1.246	1.264	294,633	1.2561	0.00%
1996-10-09	0	0.700	0.700	0.710	0.700	0.710	676,000	475,600	0.7036	1.264	1.264	1.282	1.264	1.282	374,383	1.2704	-1.41%
1996-10-08	0	0.710	0.690	0.710	0.690	0.710	204,000	143,960	0.7057	1.282	1.246	1.282	1.246	1.282	112,979	1.2742	0.00%
1996-10-07	0	0.710	0.700	0.710	0.700	0.710	1,620,000	1,143,200	0.7057	1.282	1.264	1.282	1.264	1.282	897,190	1.2742	1.43%
1996-10-04	0	0.700	0.690	0.740	0.690	0.700	1,260,000	871,600	0.6917	1.264	1.246	1.336	1.246	1.264	697,815	1.2490	0.00%
1996-10-03	0	0.700	0.690	-	0.670	0.700	1,237,333	858,986	0.6942	1.264	1.246	-	1.210	1.264	685,261	1.2535	1.45%
1996-10-02	0	0.690	0.690	0.720	0.680	0.700	532,000	367,400	0.6906	1.246	1.246	1.300	1.228	1.264	294,633	1.2470	1.47%
1996-10-01	0	0.680	0.660	0.700	0.680	0.680	500,000	340,000	0.6800	1.228	1.192	1.264	1.228	1.228	276,911	1.2278	-1.45%
1996-09-30	0	0.690	0.670	0.690	-	-	0	0	-	1.246	1.210	1.246	-	-	0	-	-1.43%
1996-09-27	0	0.700	0.700	0.710	0.670	0.690	652,000	439,760	0.6745	1.264	1.264	1.282	1.210	1.246	361,091	1.2179	2.94%
1996-09-26	0	0.680	0.670	0.690	0.680	0.680	516,000	350,880	0.6800	1.228	1.210	1.246	1.228	1.228	285,772	1.2278	0.00%
1996-09-25	0	0.680	0.670	0.690	0.680	0.680	448,001	304,641	0.6800	1.228	1.210	1.246	1.228	1.228	248,112	1.2278	0.00%
1996-09-24	0	0.680	0.670	-	0.660	0.680	1,772,000	1,186,240	0.6694	1.228	1.210	-	1.192	1.228	981,371	1.2088	1.49%
1996-09-23	0	0.670	0.660	0.680	0.670	0.670	52,000	34,840	0.6700	1.210	1.192	1.228	1.210	1.210	28,799	1.2098	0.00%
1996-09-20	0	0.670	0.660	0.670	0.660	0.670	824,000	550,880	0.6685	1.210	1.192	1.210	1.192	1.210	456,349	1.2071	0.00%
1996-09-19	0	0.670	0.660	0.670	-	-	300,000	201,000	0.6700	1.210	1.192	1.210	-	-	166,146	1.2098	0.00%
1996-09-18	0	0.670	0.660	0.680	0.660	0.670	912,000	610,400	0.6693	1.210	1.192	1.228	1.192	1.210	505,085	1.2085	0.00%
1996-09-17	0	0.670	0.670	0.680	0.670	0.680	404,000	271,680	0.6725	1.210	1.210	1.228	1.210	1.228	223,744	1.2142	0.00%
1996-09-16	0	0.670	0.660	0.680	0.660	0.670	232,000	154,520	0.6660	1.210	1.192	1.228	1.192	1.210	128,486	1.2026	-1.47%
1996-09-13	0	0.680	0.660	0.680	0.630	0.680	1,440,000	940,920	0.6534	1.228	1.192	1.228	1.138	1.228	797,502	1.1798	6.25%
1996-09-12	0	0.640	0.630	0.650	0.640	0.640	228,000	145,920	0.6400	1.156	1.138	1.174	1.156	1.156	126,271	1.1556	-1.54%
1996-09-11	0	0.650	0.640	0.660	0.640	0.650	974,000	625,220	0.6419	1.174	1.156	1.192	1.156	1.174	539,422	1.1591	0.78%
1996-09-10	0	0.670	0.660	0.680	0.640	0.670	936,000	613,400	0.6553	1.165	1.147	1.182	1.112	1.165	538,469	1.1392	4.69%
1996-09-09	0	0.640	0.640	0.650	0.620	0.640	1,496,000	949,840	0.6349	1.112	1.112	1.130	1.078	1.112	860,629	1.1037	3.23%
1996-09-06	0	0.620	0.610	0.620	0.620	0.620	100,000	62,000	0.6200	1.078	1.060	1.078	1.078	1.078	57,529	1.0777	0.00%
1996-09-05	0	0.620	0.600	0.620	0.610	0.620	540,000	334,600	0.6196	1.078	1.043	1.078	1.060	1.078	310,655	1.0771	0.00%
1996-09-04	0	0.620	0.600	0.620	0.600	0.640	160,000	97,600	0.6100	1.078	1.043	1.078	1.043	1.112	92,046	1.0603	1.64%
1996-09-03	0	0.610	0.590	0.610	0.600	0.610	304,000	182,440	0.6001	1.060	1.026	1.060	1.043	1.060	174,887	1.0432	-1.61%
1996-09-02	0	0.620	0.610	0.620	0.590	0.620	314,666	188,853	0.6002	1.078	1.060	1.078	1.026	1.078	181,023	1.0433	1.64%
1996-08-30	0	0.610	0.600	0.620	0.610	0.610	200,000	121,480	0.6074	1.060	1.043	1.078	1.060	1.060	115,057	1.0558	0.00%
1996-08-29	0	0.610	0.610	0.620	0.600	0.600	300,000	180,000	0.6000	1.060	1.060	1.078	1.043	1.043	172,586	1.0430	0.00%
1996-08-28	0	0.610	0.610	0.620	0.600	0.610	260,000	158,000	0.6077	1.060	1.060	1.078	1.043	1.060	149,575	1.0563	-1.61%
1996-08-27	0	0.620	0.580	0.620	-	-	0	0	-	1.078	1.008	1.078	-	-	0	-	0.00%
1996-08-23	0	0.620	0.610	0.620	0.610	0.620	680,000	420,560	0.6185	1.078	1.060	1.078	1.060	1.078	391,195	1.0751	0.00%
1996-08-22	0	0.620	0.610	0.630	0.610	0.620	1,052,000	649,240	0.6171	1.078	1.060	1.095	1.060	1.078	605,202	1.0728	1.64%
1996-08-21	0	0.610	0.610	0.620	0.600	0.610	744,000	449,720	0.6045	1.060	1.060	1.078	1.043	1.060	428,014	1.0507	0.00%
1996-08-20	0	0.610	0.600	0.610	0.610	0.610	100,000	61,000	0.6100	1.060	1.043	1.060	1.060	1.060	57,529	1.0603	0.00%
1996-08-19	0	0.610	0.610	0.620	0.600	0.610	272,000	165,440	0.6082	1.060	1.060	1.078	1.043	1.060	156,478	1.0573	0.00%
1996-08-16	0	0.610	0.600	-	0.600	0.610	304,000	184,400	0.6066	1.060	1.043	-	1.043	1.060	174,887	1.0544	0.00%
1996-08-15	0	0.610	0.600	0.610	0.600	0.610	388,000	235,680	0.6074	1.060	1.043	1.060	1.043	1.060	223,211	1.0559	0.00%
1996-08-14	0	0.610	0.600	-	0.590	0.610	268,000	160,280	0.5981	1.060	1.043	-	1.026	1.060	154,177	1.0396	8.93%
1996-08-13	0	0.560	0.560	0.600	0.560	0.560	20,000	11,200	0.5600	0.973	0.973	1.043	0.973	0.973	11,506	0.9734	-6.67%
1996-08-12	0	0.600	0.570	0.600	-	-	0	0	-	1.043	0.991	1.043	-	-	0	-	-1.64%
1996-08-09	0	0.610	0.600	0.610	0.570	0.610	1,296,000	774,000	0.5972	1.060	1.043	1.060	0.991	1.060	745,572	1.0381	3.39%
1996-08-08	0	0.590	0.580	0.590	-	-	0	0	-	1.026	1.008	1.026	-	-	0	-	0.00%
1996-08-07	0	0.590	0.580	0.590	-	-	288,000	172,800	0.6000	1.026	1.008	1.026	-	-	165,683	1.0430	-1.67%
1996-08-06	0	0.600	0.590	0.600	0.580	0.600	440,000	263,120	0.5980	1.043	1.026	1.043	1.008	1.043	253,126	1.0395	0.00%
1996-08-05	0	0.600	0.580	0.600	0.600	0.600	248,000	148,800	0.6000	1.043	1.008	1.043	1.043	1.043	142,671	1.0430	-1.64%
1996-08-02	0	0.610	0.600	0.610	0.590	0.620	378,000	229,780	0.6079	1.060	1.043	1.060	1.026	1.078	217,458	1.0567	0.00%
1996-08-01	0	0.610	0.600	0.610	0.580	0.620	1,208,000	726,520	0.6014	1.060	1.043	1.060	1.008	1.078	694,947	1.0454	7.02%
1996-07-31	0	0.570	0.570	0.580	0.550	0.570	200,000	112,720	0.5636	0.991	0.991	1.008	0.956	0.991	115,057	0.9797	0.00%
1996-07-30	0	0.570	0.560	0.570	0.560	0.570	400,000	225,000	0.5625	0.991	0.973	0.991	0.973	0.991	230,115	0.9778	-3.39%
1996-07-29	0	0.590	0.560	0.590	-	-	0	0	-	1.026	0.973	1.026	-	-	0	-	0.00%
1996-07-26	0	0.590	0.570	0.590	0.580	0.590	1,108,000	643,720	0.5810	1.026	0.991	1.026	1.008	1.026	637,418	1.0099	1.72%
1996-07-25	0	0.580	0.560	0.580	0.580	0.580	648,000	375,840	0.5800	1.008	0.973	1.008	1.008	1.008	372,786	1.0082	0.00%
1996-07-24	0	0.580	0.560	0.580	0.560	0.580	724,000	419,360	0.5792	1.008	0.973	1.008	0.973	1.008	416,508	1.0068	0.00%
1996-07-23	0	0.580	0.570	0.590	0.570	0.580	904,000	523,960	0.5796	1.008	0.991	1.026	0.991	1.008	520,059	1.0075	-1.69%
1996-07-22	0	0.590	0.580	0.600	0.590	0.590	32,000	18,880	0.5900	1.026	1.008	1.043	1.026	1.026	18,409	1.0256	-1.67%
1996-07-19	0	0.600	0.590	0.600	0.550	0.600	1,736,000	1,005,200	0.5790	1.043	1.026	1.043	0.956	1.043	998,698	1.0065	9.09%
1996-07-18	0	0.550	0.540	0.570	0.530	0.550	500,000	269,800	0.5396	0.956	0.939	0.991	0.921	0.956	287,644	0.9380	1.85%
1996-07-17	0	0.540	0.520	0.540	0.530	0.540	1,675,000	896,050	0.5350	0.939	0.904	0.939	0.921	0.939	963,606	0.9299	-1.82%
1996-07-16	0	0.550	0.540	0.550	0.540	0.550	452,000	245,080	0.5422	0.956	0.939	0.956	0.939	0.956	260,030	0.9425	1.85%
1996-07-15	0	0.540	0.540	0.550	0.540	0.540	369,516	199,463	0.5398	0.939	0.939	0.956	0.939	0.939	212,578	0.9383	0.00%
1996-07-12	0	0.540	0.530	0.550	0.540	0.540	540,000	291,600	0.5400	0.939	0.921	0.956	0.939	0.939	310,655	0.9387	-1.82%
1996-07-11	0	0.550	0.530	0.550	0.550	0.550	208,000	114,400	0.5500	0.956	0.921	0.956	0.956	0.956	119,660	0.9560	0.00%
1996-07-10	0	0.550	0.540	0.560	0.540	0.550	488,000	267,000	0.5471	0.956	0.939	0.973	0.939	0.956	280,740	0.9511	3.77%
1996-07-09	0	0.530	0.530	0.540	0.530	0.530	243,291	128,714	0.5291	0.921	0.921	0.939	0.921	0.921	139,962	0.9196	0.00%
1996-07-08	0	0.530	0.520	0.530	0.510	0.530	232,000	122,320	0.5272	0.921	0.904	0.921	0.887	0.921	133,467	0.9165	-1.85%
1996-07-05	0	0.540	0.520	0.540	0.520	0.540	316,000	169,120	0.5352	0.939	0.904	0.939	0.904	0.939	181,791	0.9303	0.00%
1996-07-04	0	0.540	0.530	0.540	0.510	0.540	904,000	476,440	0.5270	0.939	0.921	0.939	0.887	0.939	520,059	0.9161	0.00%
1996-07-03	0	0.540	0.530	0.550	0.520	0.540	1,360,000	722,320	0.5311	0.939	0.921	0.956	0.904	0.939	782,390	0.9232	5.88%
1996-07-02	0	0.510	0.510	0.520	0.510	0.520	212,000	109,120	0.5147	0.887	0.887	0.904	0.887	0.904	121,961	0.8947	-1.92%
1996-07-01	0	0.520	0.520	0.530	0.520	0.520	68,000	35,360	0.5200	0.904	0.904	0.921	0.904	0.904	39,120	0.9039	-1.89%
1996-06-28	0	0.530	0.520	0.530	0.510	0.530	304,000	159,520	0.5247	0.921	0.904	0.921	0.887	0.921	174,887	0.9121	0.00%
1996-06-27	0	0.530	0.510	0.530	0.510	0.530	300,000	153,080	0.5103	0.921	0.887	0.921	0.887	0.921	172,586	0.8870	0.00%
1996-06-26	0	0.530	0.510	0.530	-	-	0	0	-	0.921	0.887	0.921	-	-	0	-	0.00%
1996-06-25	0	0.530	0.510	0.540	0.530	0.530	200,000	106,000	0.5300	0.921	0.887	0.939	0.921	0.921	115,057	0.9213	6.00%
1996-06-24	0	0.500	0.500	0.530	0.500	0.500	12,000	6,000	0.5000	0.869	0.869	0.921	0.869	0.869	6,903	0.8691	-5.66%
1996-06-21	0	0.530	0.520	0.540	-	-	0	0	-	0.921	0.904	0.939	-	-	0	-	0.00%
1996-06-19	0	0.530	0.530	0.540	0.510	0.530	836,000	440,560	0.5270	0.921	0.921	0.939	0.887	0.921	480,940	0.9160	0.00%
1996-06-18	0	0.530	0.510	0.530	-	-	0	0	-	0.921	0.887	0.921	-	-	0	-	0.00%
1996-06-14	0	0.530	0.530	0.540	0.510	0.530	100,000	52,400	0.5240	0.921	0.921	0.939	0.887	0.921	57,529	0.9108	1.92%
1996-06-13	0	0.520	0.500	0.520	-	-	0	0	-	0.904	0.869	0.904	-	-	0	-	-1.89%
1996-06-12	0	0.530	0.500	0.530	-	-	300,000	159,000	0.5300	0.921	0.869	0.921	-	-	172,586	0.9213	0.00%
1996-06-11	0	0.530	0.520	0.540	-	-	60,000	31,800	0.5300	0.921	0.904	0.939	-	-	34,517	0.9213	0.00%
1996-06-10	0	0.530	0.530	0.540	0.520	0.520	204,000	108,080	0.5298	0.921	0.921	0.939	0.904	0.904	117,359	0.9209	-1.85%
1996-06-07	0	0.540	0.530	0.540	0.520	0.540	1,000,000	531,920	0.5319	0.939	0.921	0.939	0.904	0.939	575,287	0.9246	8.00%
1996-06-06	0	0.500	0.500	0.520	0.495	0.500	496,000	246,400	0.4968	0.869	0.869	0.904	0.860	0.869	285,342	0.8635	0.00%
1996-06-05	0	0.500	0.500	0.510	0.495	0.520	384,000	193,500	0.5039	0.869	0.869	0.887	0.860	0.904	220,910	0.8759	-3.85%
1996-06-04	0	0.520	0.510	0.530	0.500	0.520	344,000	177,200	0.5151	0.904	0.887	0.921	0.869	0.904	197,899	0.8954	0.00%
1996-06-03	0	0.520	0.500	0.520	0.500	0.520	640,000	326,280	0.5098	0.904	0.869	0.904	0.869	0.904	368,184	0.8862	-1.89%
1996-05-31	0	0.530	0.530	0.550	0.495	0.530	2,492,000	1,272,940	0.5108	0.921	0.921	0.956	0.860	0.921	1,433,615	0.8879	1.92%
1996-05-30	0	0.520	0.510	0.530	0.500	0.520	1,512,000	773,640	0.5117	0.904	0.887	0.921	0.869	0.904	869,834	0.8894	4.00%
1996-05-29	0	0.500	0.490	0.510	0.455	0.500	588,000	283,600	0.4823	0.869	0.852	0.887	0.791	0.869	338,269	0.8384	13.64%
1996-05-28	0	0.440	0.435	-	0.420	0.440	992,000	423,320	0.4267	0.765	0.756	-	0.730	0.765	570,685	0.7418	3.53%
1996-05-27	0	0.425	0.425	0.440	0.425	0.425	40,000	17,000	0.4250	0.739	0.739	0.765	0.739	0.739	23,011	0.7388	-3.41%
1996-05-24	0	0.440	0.430	0.440	0.405	0.440	1,184,000	503,760	0.4255	0.765	0.747	0.765	0.704	0.765	681,140	0.7396	4.76%
1996-05-23	0	0.420	0.410	0.420	0.410	0.420	60,000	24,680	0.4113	0.730	0.713	0.730	0.713	0.730	34,517	0.7150	-2.33%
1996-05-22	0	0.430	0.425	0.435	0.400	0.430	304,000	129,100	0.4247	0.747	0.739	0.756	0.695	0.747	174,887	0.7382	7.50%
1996-05-21	0	0.400	0.395	0.420	-	-	0	0	-	0.695	0.687	0.730	-	-	0	-	0.00%
1996-05-20	0	0.400	0.400	0.420	-	-	0	0	-	0.695	0.695	0.730	-	-	0	-	0.00%
1996-05-17	0	0.400	0.400	-	0.380	0.380	20,000	7,600	0.3800	0.695	0.695	-	0.661	0.661	11,506	0.6605	0.00%
1996-05-16	0	0.400	-	-	-	-	0	0	-	0.695	-	-	-	-	0	-	0.00%
1996-05-15	0	0.400	-	-	-	-	0	0	-	0.695	-	-	-	-	0	-	0.00%
1996-05-14	0	0.400	-	-	-	-	0	0	-	0.695	-	-	-	-	0	-	0.00%
1996-05-13	0	0.400	0.380	0.400	-	-	0	0	-	0.695	0.661	0.695	-	-	0	-	0.00%
1996-05-10	0	0.400	0.380	-	-	-	0	0	-	0.695	0.661	-	-	-	0	-	0.00%
1996-05-09	0	0.400	0.380	-	0.400	0.400	56,000	22,400	0.4000	0.695	0.661	-	0.695	0.695	32,216	0.6953	0.00%
1996-05-08	0	0.400	0.380	0.400	-	-	0	0	-	0.695	0.661	0.695	-	-	0	-	0.00%
1996-05-07	0	0.400	0.400	0.420	0.400	0.420	72,000	29,280	0.4067	0.695	0.695	0.730	0.695	0.730	41,421	0.7069	-4.76%
1996-05-06	0	0.420	-	0.420	-	-	0	0	-	0.730	-	0.730	-	-	0	-	0.00%
1996-05-03	0	0.420	-	0.440	-	-	0	0	-	0.730	-	0.765	-	-	0	-	0.00%
1996-05-02	0	0.420	0.420	-	0.410	0.420	50,000	20,480	0.4096	0.730	0.730	-	0.713	0.730	28,764	0.7120	0.00%
1996-05-01	0	0.420	0.390	0.420	-	-	0	0	-	0.730	0.678	0.730	-	-	0	-	0.00%
1996-04-30	0	0.420	0.390	-	-	-	0	0	-	0.730	0.678	-	-	-	0	-	0.00%
1996-04-29	0	0.420	0.390	-	-	-	0	0	-	0.730	0.678	-	-	-	0	-	0.00%
1996-04-26	0	0.420	0.395	0.420	-	-	0	0	-	0.730	0.687	0.730	-	-	0	-	0.00%
1996-04-25	0	0.420	0.390	-	-	-	12,000	5,040	0.4200	0.730	0.678	-	-	-	6,903	0.7301	0.00%
1996-04-24	0	0.420	0.400	-	-	-	0	0	-	0.730	0.695	-	-	-	0	-	0.00%
1996-04-23	0	0.420	0.420	-	0.400	0.420	940,000	376,400	0.4004	0.730	0.730	-	0.695	0.730	540,770	0.6960	0.00%
1996-04-22	0	0.420	0.400	-	-	-	0	0	-	0.730	0.695	-	-	-	0	-	0.00%
1996-04-19	0	0.420	0.405	0.420	-	-	0	0	-	0.730	0.704	0.730	-	-	0	-	0.00%
1996-04-18	0	0.420	0.400	-	-	-	0	0	-	0.730	0.695	-	-	-	0	-	0.00%
1996-04-17	0	0.420	0.420	-	0.415	0.415	20,000	8,300	0.4150	0.730	0.730	-	0.721	0.721	11,506	0.7214	1.20%
1996-04-16	0	0.415	0.415	0.445	0.410	0.440	552,000	235,320	0.4263	0.721	0.721	0.774	0.713	0.765	317,558	0.7410	-5.68%
1996-04-15	0	0.440	0.440	0.450	0.410	0.420	72,000	30,040	0.4172	0.765	0.765	0.782	0.713	0.730	41,421	0.7252	2.33%
1996-04-12	0	0.430	0.430	0.450	0.420	0.420	40,000	16,800	0.4200	0.747	0.747	0.782	0.730	0.730	23,011	0.7301	0.00%
1996-04-11	0	0.430	-	0.430	-	-	0	0	-	0.747	-	0.747	-	-	0	-	-2.27%
1996-04-10	0	0.440	0.420	0.445	-	-	0	0	-	0.765	0.730	0.774	-	-	0	-	0.00%
1996-04-09	0	0.440	-	0.450	-	-	0	0	-	0.765	-	0.782	-	-	0	-	0.00%
1996-04-03	0	0.440	0.420	-	-	-	0	0	-	0.765	0.730	-	-	-	0	-	0.00%
1996-04-02	0	0.440	0.425	0.450	-	-	0	0	-	0.765	0.739	0.782	-	-	0	-	0.00%
1996-04-01	0	0.440	0.425	0.440	-	-	0	0	-	0.765	0.739	0.765	-	-	0	-	-2.22%
1996-03-29	0	0.450	0.450	0.455	0.440	0.450	232,000	102,600	0.4422	0.782	0.782	0.791	0.765	0.782	133,467	0.7687	0.00%
1996-03-28	0	0.450	0.450	0.455	0.450	0.455	928,000	421,140	0.4538	0.782	0.782	0.791	0.782	0.791	533,866	0.7888	0.00%
1996-03-27	0	0.450	0.440	-	0.430	0.450	1,052,000	463,980	0.4410	0.782	0.765	-	0.747	0.782	605,202	0.7667	4.65%
1996-03-26	0	0.430	0.420	-	0.420	0.430	348,000	146,480	0.4209	0.747	0.730	-	0.730	0.747	200,200	0.7317	0.00%
1996-03-25	0	0.430	0.415	-	0.410	0.430	76,000	31,960	0.4205	0.747	0.721	-	0.713	0.747	43,722	0.7310	4.88%
1996-03-22	0	0.410	0.410	0.430	0.400	0.410	244,000	100,000	0.4098	0.713	0.713	0.747	0.695	0.713	140,370	0.7124	0.00%
1996-03-21	0	0.410	0.400	0.430	-	-	0	0	-	0.713	0.695	0.747	-	-	0	-	0.00%
1996-03-20	0	0.410	0.400	0.420	0.410	0.410	100,000	41,000	0.4100	0.713	0.695	0.730	0.713	0.713	57,529	0.7127	2.50%
1996-03-19	0	0.400	0.400	0.410	-	-	28,000	11,060	0.3950	0.695	0.695	0.713	-	-	16,108	0.6866	2.56%
1996-03-18	0	0.390	0.380	-	-	-	0	0	-	0.678	0.661	-	-	-	0	-	0.00%
1996-03-15	0	0.390	0.390	-	-	-	0	0	-	0.678	0.678	-	-	-	0	-	2.63%
1996-03-14	0	0.380	0.370	-	-	-	0	0	-	0.661	0.643	-	-	-	0	-	0.00%
1996-03-13	0	0.380	0.370	0.380	-	-	0	0	-	0.661	0.643	0.661	-	-	0	-	-2.56%
1996-03-12	0	0.390	0.390	0.420	0.390	0.390	16,000	6,240	0.3900	0.678	0.678	0.730	0.678	0.678	9,205	0.6779	-2.50%
1996-03-11	0	0.400	0.380	0.420	0.400	0.400	100,000	40,000	0.4000	0.695	0.661	0.730	0.695	0.695	57,529	0.6953	-5.88%
1996-03-08	0	0.425	0.415	-	0.405	0.425	904,000	376,280	0.4162	0.739	0.721	-	0.704	0.739	520,059	0.7235	0.00%
1996-03-07	0	0.425	0.410	0.430	-	-	0	0	-	0.739	0.713	0.747	-	-	0	-	0.00%
1996-03-06	0	0.425	0.420	0.435	0.420	0.435	208,000	89,360	0.4296	0.739	0.730	0.756	0.730	0.756	119,660	0.7468	-2.30%
1996-03-05	0	0.435	0.420	0.435	0.440	0.440	4,000	1,760	0.4400	0.756	0.730	0.756	0.765	0.765	2,301	0.7648	-1.14%
1996-03-04	0	0.440	0.435	0.440	0.420	0.440	880,000	380,140	0.4320	0.765	0.756	0.765	0.730	0.765	506,253	0.7509	-4.35%
1996-03-01	0	0.460	0.450	0.460	0.420	0.460	960,000	425,180	0.4429	0.800	0.782	0.800	0.730	0.800	552,276	0.7699	10.84%
1996-02-29	0	0.415	0.410	0.420	0.415	0.420	480,000	200,360	0.4174	0.721	0.713	0.730	0.721	0.730	276,138	0.7256	1.22%
1996-02-28	0	0.410	0.410	0.420	0.410	0.420	880,000	363,640	0.4132	0.713	0.713	0.730	0.713	0.730	506,253	0.7183	-2.38%
1996-02-27	0	0.420	0.420	0.425	-	-	0	0	-	0.730	0.730	0.739	-	-	0	-	3.70%
1996-02-26	0	0.405	0.405	0.415	0.405	0.405	520,000	210,600	0.4050	0.704	0.704	0.721	0.704	0.704	299,149	0.7040	0.00%
1996-02-23	0	0.405	-	0.415	-	-	0	0	-	0.704	-	0.721	-	-	0	-	0.00%
1996-02-22	0	0.405	0.405	0.415	-	-	0	0	-	0.704	0.704	0.721	-	-	0	-	0.00%
1996-02-16	0	0.405	0.405	0.410	0.405	0.405	172,000	69,660	0.4050	0.704	0.704	0.713	0.704	0.704	98,949	0.7040	0.00%
1996-02-15	0	0.405	0.395	0.405	0.400	0.405	192,000	77,300	0.4026	0.704	0.687	0.704	0.695	0.704	110,455	0.6998	2.53%
1996-02-14	0	0.395	-	0.415	-	-	0	0	-	0.687	-	0.721	-	-	0	-	0.00%
1996-02-13	0	0.395	0.395	0.415	0.395	0.400	76,000	30,260	0.3982	0.687	0.687	0.721	0.687	0.695	43,722	0.6921	-1.25%
1996-02-12	0	0.400	0.390	0.410	0.400	0.405	272,000	109,560	0.4028	0.695	0.678	0.713	0.695	0.704	156,478	0.7002	-3.61%
1996-02-09	0	0.415	0.405	0.415	0.405	0.415	260,000	106,820	0.4108	0.721	0.704	0.721	0.704	0.721	149,575	0.7142	1.22%
1996-02-08	0	0.410	0.400	0.415	0.410	0.415	208,000	85,820	0.4126	0.713	0.695	0.721	0.713	0.721	119,660	0.7172	-1.20%
1996-02-07	0	0.415	0.410	0.415	0.415	0.415	316,000	131,140	0.4150	0.721	0.713	0.721	0.721	0.721	181,791	0.7214	0.00%
1996-02-06	0	0.415	0.410	0.415	0.415	0.420	488,000	202,820	0.4156	0.721	0.713	0.721	0.721	0.730	280,740	0.7224	0.00%
1996-02-05	0	0.415	0.415	0.425	0.410	0.410	100,000	41,000	0.4100	0.721	0.721	0.739	0.713	0.713	57,529	0.7127	1.22%
1996-02-02	0	0.410	0.410	0.420	0.400	0.420	148,000	61,380	0.4147	0.713	0.713	0.730	0.695	0.730	85,142	0.7209	-2.38%
1996-02-01	0	0.420	0.405	0.420	0.405	0.420	63,000	25,470	0.4043	0.730	0.704	0.730	0.704	0.730	36,243	0.7028	5.00%
1996-01-31	0	0.400	0.425	0.430	0.400	0.420	710,000	291,880	0.4111	0.695	0.739	0.747	0.695	0.730	408,454	0.7146	-6.98%
1996-01-30	0	0.430	0.415	0.440	0.420	0.430	62,000	26,360	0.4252	0.747	0.721	0.765	0.730	0.747	35,668	0.7390	4.88%
1996-01-29	0	0.410	0.410	-	0.410	0.420	312,666	128,606	0.4113	0.713	0.713	-	0.713	0.730	179,873	0.7150	0.00%
1996-01-26	0	0.410	0.410	-	0.410	0.410	8,000	3,280	0.4100	0.713	0.713	-	0.713	0.713	4,602	0.7127	-4.65%
1996-01-25	0	0.430	0.425	0.430	0.430	0.430	200,000	86,000	0.4300	0.747	0.739	0.747	0.747	0.747	115,057	0.7475	-2.27%
1996-01-24	0	0.440	0.440	0.450	0.440	0.440	28,000	12,320	0.4400	0.765	0.765	0.782	0.765	0.765	16,108	0.7648	-2.22%
1996-01-23	0	0.450	0.440	0.460	0.450	0.450	160,000	72,000	0.4500	0.782	0.765	0.800	0.782	0.782	92,046	0.7822	0.00%
1996-01-22	0	0.450	0.450	0.455	0.450	0.450	32,000	14,400	0.4500	0.782	0.782	0.791	0.782	0.782	18,409	0.7822	4.65%
1996-01-19	0	0.430	0.430	0.450	-	-	0	0	-	0.747	0.747	0.782	-	-	0	-	0.00%
1996-01-18	0	0.430	0.430	0.450	0.430	0.450	112,000	50,240	0.4486	0.747	0.747	0.782	0.747	0.782	64,432	0.7797	-4.44%
1996-01-17	0	0.450	0.435	0.455	0.450	0.455	476,000	214,400	0.4504	0.782	0.756	0.791	0.782	0.791	273,837	0.7829	0.00%
1996-01-16	0	0.450	0.430	-	-	-	0	0	-	0.782	0.747	-	-	-	0	-	0.00%
1996-01-15	0	0.450	0.430	0.465	0.450	0.450	100,000	45,000	0.4500	0.782	0.747	0.808	0.782	0.782	57,529	0.7822	-2.17%
1996-01-12	0	0.460	0.450	0.465	0.460	0.460	60,000	27,600	0.4600	0.800	0.782	0.808	0.800	0.800	34,517	0.7996	0.00%
1996-01-11	0	0.460	-	0.460	0.460	0.460	68,000	31,280	0.4600	0.800	-	0.800	0.800	0.800	39,120	0.7996	2.22%
1996-01-10	0	0.470	0.470	0.475	0.470	0.470	32,000	15,040	0.4700	0.782	0.782	0.791	0.782	0.782	19,227	0.7822	-2.08%
1996-01-09	0	0.480	0.470	0.480	0.465	0.480	204,000	96,880	0.4749	0.799	0.782	0.799	0.774	0.799	122,574	0.7904	2.13%
1996-01-08	0	0.470	0.460	0.480	0.470	0.480	252,000	119,220	0.4731	0.782	0.766	0.799	0.782	0.799	151,416	0.7874	-2.08%
1996-01-05	0	0.480	0.460	0.490	0.480	0.480	40,000	19,200	0.4800	0.799	0.766	0.816	0.799	0.799	24,034	0.7989	0.00%
1996-01-04	0	0.480	0.460	0.480	0.480	0.480	80,000	38,400	0.4800	0.799	0.766	0.799	0.799	0.799	48,068	0.7989	-2.04%
1996-01-03	0	0.490	-	0.500	0.490	0.490	20,000	9,800	0.4900	0.816	-	0.832	0.816	0.816	12,017	0.8155	2.08%
1996-01-02	0	0.480	0.460	0.480	0.470	0.490	512,000	249,680	0.4877	0.799	0.766	0.799	0.782	0.816	307,638	0.8116	-2.04%
1995-12-29	0	0.490	0.480	0.490	0.500	0.500	100,000	50,000	0.5000	0.816	0.799	0.816	0.832	0.832	60,086	0.8321	-1.01%
1995-12-28	0	0.495	0.490	0.495	0.470	0.500	200,000	98,520	0.4926	0.824	0.816	0.824	0.782	0.832	120,171	0.8198	7.61%
1995-12-27	0	0.460	-	0.480	-	-	0	0	-	0.766	-	0.799	-	-	0	-	0.00%
1995-12-22	0	0.460	-	0.470	-	-	0	0	-	0.766	-	0.782	-	-	0	-	0.00%
1995-12-21	0	0.460	-	0.480	-	-	0	0	-	0.766	-	0.799	-	-	0	-	0.00%
1995-12-20	0	0.460	-	0.480	-	-	0	0	-	0.766	-	0.799	-	-	0	-	0.00%
1995-12-19	0	0.460	-	-	-	-	0	0	-	0.766	-	-	-	-	0	-	0.00%
1995-12-18	0	0.460	-	0.480	0.460	0.460	40,000	18,400	0.4600	0.766	-	0.799	0.766	0.766	24,034	0.7656	-4.17%
1995-12-15	0	0.480	-	0.480	0.480	0.480	140,000	67,200	0.4800	0.799	-	0.799	0.799	0.799	84,120	0.7989	0.00%
1995-12-14	0	0.480	-	0.480	-	-	0	0	-	0.799	-	0.799	-	-	0	-	0.00%
1995-12-13	0	0.480	-	0.480	-	-	0	0	-	0.799	-	0.799	-	-	0	-	0.00%
1995-12-12	0	0.480	-	0.480	-	-	0	0	-	0.799	-	0.799	-	-	0	-	0.00%
1995-12-11	0	0.480	-	0.490	-	-	3,972,000	1,827,120	0.4600	0.799	-	0.816	-	-	2,386,597	0.7656	0.00%
1995-12-08	0	0.480	-	0.480	0.480	0.480	64,000	30,720	0.4800	0.799	-	0.799	0.799	0.799	38,455	0.7989	0.00%
1995-12-07	0	0.480	0.480	0.490	0.460	0.460	40,000	18,400	0.4600	0.799	0.799	0.816	0.766	0.766	24,034	0.7656	-2.04%
1995-12-06	0	0.490	0.475	0.490	0.460	0.490	480,000	226,560	0.4720	0.816	0.791	0.816	0.766	0.816	288,411	0.7855	4.26%
1995-12-05	0	0.470	0.470	0.490	0.430	0.470	2,436,000	1,098,280	0.4509	0.782	0.782	0.816	0.716	0.782	1,463,684	0.7504	4.44%
1995-12-04	0	0.450	0.430	0.450	-	-	0	0	-	0.749	0.716	0.749	-	-	0	-	0.00%
1995-12-01	0	0.450	0.390	0.465	0.450	0.450	4,000	1,800	0.4500	0.749	0.649	0.774	0.749	0.749	2,403	0.7489	4.65%
1995-11-30	0	0.430	-	0.460	0.430	0.430	120,000	51,600	0.4300	0.716	-	0.766	0.716	0.716	72,103	0.7156	-4.44%
1995-11-29	0	0.450	0.440	0.470	0.400	0.450	160,000	69,780	0.4361	0.749	0.732	0.782	0.666	0.749	96,137	0.7258	0.00%
1995-11-28	0	0.450	0.450	-	0.340	0.420	292,000	115,320	0.3949	0.749	0.749	-	0.566	0.699	175,450	0.6573	15.38%
1995-11-27	0	0.390	0.380	0.400	0.390	0.390	32,000	12,480	0.3900	0.649	0.632	0.666	0.649	0.649	19,227	0.6491	-2.50%
1995-11-24	0	0.400	0.385	0.400	0.400	0.400	100,000	40,000	0.4000	0.666	0.641	0.666	0.666	0.666	60,086	0.6657	2.56%
1995-11-23	0	0.390	0.390	0.395	0.390	0.390	204,000	79,560	0.3900	0.649	0.649	0.657	0.649	0.649	122,574	0.6491	-2.50%
1995-11-22	0	0.400	-	0.400	0.400	0.400	20,000	8,000	0.4000	0.666	-	0.666	0.666	0.666	12,017	0.6657	0.00%
1995-11-21	0	0.400	-	0.400	-	-	0	0	-	0.666	-	0.666	-	-	0	-	0.00%
1995-11-20	0	0.400	-	0.400	-	-	0	0	-	0.666	-	0.666	-	-	0	-	0.00%
1995-11-17	0	0.400	-	0.400	-	-	0	0	-	0.666	-	0.666	-	-	0	-	0.00%
1995-11-16	0	0.400	-	0.410	-	-	0	0	-	0.666	-	0.682	-	-	0	-	0.00%
1995-11-15	0	0.400	0.360	0.400	-	-	0	0	-	0.666	0.599	0.666	-	-	0	-	-2.44%
1995-11-14	0	0.410	-	0.410	-	-	0	0	-	0.682	-	0.682	-	-	0	-	-2.38%
1995-11-13	0	0.420	-	0.420	-	-	0	0	-	0.699	-	0.699	-	-	0	-	0.00%
1995-11-10	0	0.420	-	0.420	0.420	0.420	90,666	37,893	0.4179	0.699	-	0.699	0.699	0.699	54,477	0.6956	0.00%
1995-11-09	0	0.420	-	0.420	0.420	0.420	80,000	33,600	0.4200	0.699	-	0.699	0.699	0.699	48,068	0.6990	0.00%
1995-11-08	0	0.420	-	0.430	0.420	0.420	80,000	33,600	0.4200	0.699	-	0.716	0.699	0.699	48,068	0.6990	-2.33%
1995-11-07	0	0.430	-	0.450	-	-	0	0	-	0.716	-	0.749	-	-	0	-	0.00%
1995-11-06	0	0.430	-	0.450	-	-	0	0	-	0.716	-	0.749	-	-	0	-	0.00%
1995-11-03	0	0.430	0.415	0.450	0.430	0.430	100,000	43,000	0.4300	0.716	0.691	0.749	0.716	0.716	60,086	0.7156	4.88%
1995-11-02	0	0.410	0.410	-	-	-	0	0	-	0.682	0.682	-	-	-	0	-	0.00%
1995-10-31	0	0.410	0.410	-	0.410	0.410	40,000	16,400	0.4100	0.682	0.682	-	0.682	0.682	24,034	0.6824	0.00%
1995-10-30	0	0.410	-	-	0.410	0.420	180,000	74,400	0.4133	0.682	-	-	0.682	0.699	108,154	0.6879	0.00%
1995-10-27	0	0.410	0.410	-	0.410	0.410	180,000	73,800	0.4100	0.682	0.682	-	0.682	0.682	108,154	0.6824	0.00%
1995-10-26	0	0.410	-	-	0.410	0.410	100,000	41,000	0.4100	0.682	-	-	0.682	0.682	60,086	0.6824	-4.65%
1995-10-25	0	0.430	0.430	0.460	0.430	0.430	40,000	17,200	0.4300	0.716	0.716	0.766	0.716	0.716	24,034	0.7156	-2.27%
1995-10-24	0	0.440	-	-	-	-	0	0	-	0.732	-	-	-	-	0	-	0.00%
1995-10-23	0	0.440	-	-	-	-	0	0	-	0.732	-	-	-	-	0	-	0.00%
1995-10-20	0	0.440	0.425	0.460	0.440	0.440	100,000	44,000	0.4400	0.732	0.707	0.766	0.732	0.732	60,086	0.7323	0.00%
1995-10-19	0	0.440	0.420	0.470	0.440	0.455	132,000	58,680	0.4445	0.732	0.699	0.782	0.732	0.757	79,313	0.7399	-6.38%
1995-10-18	0	0.470	-	0.470	-	-	0	0	-	0.782	-	0.782	-	-	0	-	0.00%
1995-10-17	0	0.470	-	0.470	-	-	0	0	-	0.782	-	0.782	-	-	0	-	0.00%
1995-10-16	0	0.470	-	0.475	-	-	0	0	-	0.782	-	0.791	-	-	0	-	0.00%
1995-10-13	0	0.470	-	0.470	-	-	0	0	-	0.782	-	0.782	-	-	0	-	-1.05%
1995-10-12	0	0.475	-	0.475	-	-	0	0	-	0.791	-	0.791	-	-	0	-	-2.06%
1995-10-11	0	0.485	-	0.485	-	-	28,000	12,180	0.4350	0.807	-	0.807	-	-	16,824	0.7240	-1.02%
1995-10-10	0	0.490	0.445	0.490	0.435	0.490	380,000	167,980	0.4421	0.816	0.741	0.816	0.724	0.816	228,325	0.7357	15.29%
1995-10-09	0	0.425	0.425	0.450	0.425	0.450	50,000	21,880	0.4376	0.707	0.707	0.749	0.707	0.749	30,043	0.7283	-7.61%
1995-10-06	0	0.460	-	0.460	-	-	0	0	-	0.766	-	0.766	-	-	0	-	0.00%
1995-10-05	0	0.460	-	0.480	-	-	0	0	-	0.766	-	0.799	-	-	0	-	0.00%
1995-10-04	0	0.460	-	0.480	0.460	0.460	24,000	11,040	0.4600	0.766	-	0.799	0.766	0.766	14,421	0.7656	0.00%
1995-10-03	0	0.460	-	0.480	-	-	0	0	-	0.766	-	0.799	-	-	0	-	0.00%
1995-10-02	0	0.460	-	0.480	-	-	0	0	-	0.766	-	0.799	-	-	0	-	0.00%
1995-09-29	0	0.460	-	0.460	-	-	0	0	-	0.766	-	0.766	-	-	0	-	0.00%
1995-09-28	0	0.460	0.460	0.500	-	-	0	0	-	0.766	0.766	0.832	-	-	0	-	1.10%
1995-09-27	0	0.455	-	-	-	-	0	0	-	0.757	-	-	-	-	0	-	0.00%
1995-09-26	0	0.455	0.445	0.500	0.435	0.455	228,000	103,180	0.4525	0.757	0.741	0.832	0.724	0.757	136,995	0.7532	-4.21%
1995-09-25	0	0.475	0.455	-	-	-	0	0	-	0.791	0.757	-	-	-	0	-	0.00%
1995-09-22	0	0.475	0.475	0.500	0.470	0.470	48,000	22,560	0.4700	0.791	0.791	0.832	0.782	0.782	28,841	0.7822	-3.06%
1995-09-21	0	0.490	-	0.500	-	-	0	0	-	0.816	-	0.832	-	-	0	-	0.00%
1995-09-20	0	0.490	-	0.520	-	-	0	0	-	0.816	-	0.865	-	-	0	-	0.00%
1995-09-19	0	0.490	-	0.510	-	-	0	0	-	0.816	-	0.849	-	-	0	-	0.00%
1995-09-18	0	0.490	0.480	0.520	-	-	0	0	-	0.816	0.799	0.865	-	-	0	-	0.00%
1995-09-15	0	0.490	-	0.510	0.490	0.490	12,000	5,880	0.4900	0.816	-	0.849	0.816	0.816	7,210	0.8155	0.00%
1995-09-14	0	0.490	-	0.520	0.490	0.490	20,000	9,800	0.4900	0.816	-	0.865	0.816	0.816	12,017	0.8155	0.00%
1995-09-13	0	0.490	0.490	0.520	0.480	0.500	220,000	107,200	0.4873	0.816	0.816	0.865	0.799	0.832	132,188	0.8110	-2.00%
1995-09-12	0	0.500	0.480	0.500	0.500	0.500	40,000	20,000	0.5000	0.832	0.799	0.832	0.832	0.832	24,034	0.8321	2.04%
1995-09-11	0	0.490	0.490	0.520	0.480	0.480	8,000	3,840	0.4800	0.816	0.816	0.865	0.799	0.799	4,807	0.7989	-2.00%
1995-09-08	0	0.500	0.490	0.520	-	-	0	0	-	0.832	0.816	0.865	-	-	0	-	0.00%
1995-09-07	0	0.500	0.490	0.530	-	-	0	0	-	0.832	0.816	0.882	-	-	0	-	0.00%
1995-09-06	0	0.500	0.500	0.510	0.490	0.500	112,000	55,920	0.4993	0.832	0.832	0.849	0.816	0.832	67,296	0.8310	0.00%
1995-09-05	0	0.500	-	0.510	0.500	0.500	100,000	50,000	0.5000	0.832	-	0.849	0.832	0.832	60,086	0.8321	2.04%
1995-09-04	0	0.490	0.470	0.520	0.490	0.490	48,000	23,520	0.4900	0.816	0.782	0.865	0.816	0.816	28,841	0.8155	-3.92%
1995-09-01	0	0.510	-	-	-	-	0	0	-	0.849	-	-	-	-	0	-	0.00%
1995-08-31	0	0.510	0.510	0.550	0.510	0.510	44,000	22,440	0.5100	0.849	0.849	0.915	0.849	0.849	26,438	0.8488	0.00%
1995-08-30	0	0.510	0.510	0.550	0.510	0.510	40,000	20,400	0.5100	0.849	0.849	0.915	0.849	0.849	24,034	0.8488	0.00%
1995-08-29	0	0.510	0.490	0.530	-	-	0	0	-	0.849	0.816	0.882	-	-	0	-	0.00%
1995-08-25	0	0.510	0.500	0.530	-	-	0	0	-	0.849	0.832	0.882	-	-	0	-	0.00%
1995-08-24	0	0.510	0.490	0.530	-	-	0	0	-	0.849	0.816	0.882	-	-	0	-	0.00%
1995-08-23	0	0.510	-	0.580	0.510	0.550	66,000	35,800	0.5424	0.849	-	0.965	0.849	0.915	39,656	0.9028	-3.77%
1995-08-22	0	0.530	0.530	0.540	0.510	0.520	183,333	94,100	0.5133	0.882	0.882	0.899	0.849	0.865	110,157	0.8542	10.42%
1995-08-21	0	0.480	-	0.480	-	-	0	0	-	0.799	-	0.799	-	-	0	-	-4.00%
1995-08-18	0	0.500	-	0.520	0.500	0.500	120,000	60,000	0.5000	0.832	-	0.865	0.832	0.832	72,103	0.8321	0.00%
1995-08-17	0	0.500	0.500	0.520	-	-	0	0	-	0.832	0.832	0.865	-	-	0	-	2.04%
1995-08-16	0	0.490	0.490	0.520	-	-	0	0	-	0.816	0.816	0.865	-	-	0	-	0.00%
1995-08-15	0	0.490	-	-	0.490	0.495	200,000	98,500	0.4925	0.816	-	-	0.816	0.824	120,171	0.8197	-2.00%
1995-08-14	0	0.500	0.490	0.510	0.500	0.510	236,000	119,000	0.5042	0.832	0.816	0.849	0.832	0.849	141,802	0.8392	-3.85%
1995-08-11	0	0.520	0.500	0.520	0.520	0.520	164,000	85,280	0.5200	0.865	0.832	0.865	0.865	0.865	98,540	0.8654	-1.89%
1995-08-10	0	0.530	0.530	0.540	0.530	0.530	280,000	148,400	0.5300	0.882	0.882	0.899	0.882	0.882	168,239	0.8821	-1.85%
1995-08-09	0	0.540	0.540	0.560	0.540	0.540	76,000	41,040	0.5400	0.899	0.899	0.932	0.899	0.899	45,665	0.8987	0.00%
1995-08-08	0	0.540	0.520	-	0.540	0.540	100,000	54,000	0.5400	0.899	0.865	-	0.899	0.899	60,086	0.8987	0.00%
1995-08-07	0	0.540	0.540	0.560	0.530	0.550	160,000	87,160	0.5448	0.899	0.899	0.932	0.882	0.915	96,137	0.9066	-3.57%
1995-08-04	0	0.560	0.540	0.560	0.560	0.560	24,000	13,440	0.5600	0.932	0.899	0.932	0.932	0.932	14,421	0.9320	1.82%
1995-08-03	0	0.550	0.550	0.570	0.550	0.560	36,000	19,920	0.5533	0.915	0.915	0.949	0.915	0.932	21,631	0.9209	-1.79%
1995-08-02	0	0.560	0.560	0.580	0.550	0.580	1,732,000	990,840	0.5721	0.932	0.932	0.965	0.915	0.965	1,040,681	0.9521	7.69%
1995-08-01	0	0.520	0.520	0.550	0.520	0.520	12,000	6,240	0.5200	0.865	0.865	0.915	0.865	0.865	7,210	0.8654	-5.45%
1995-07-31	0	0.550	0.530	0.560	0.540	0.560	124,000	68,400	0.5516	0.915	0.882	0.932	0.899	0.932	74,506	0.9180	0.00%
1995-07-28	0	0.550	0.520	0.560	0.520	0.560	176,000	96,680	0.5493	0.915	0.865	0.932	0.865	0.932	105,751	0.9142	-3.51%
1995-07-27	0	0.570	0.550	0.580	0.530	0.570	236,000	128,080	0.5427	0.949	0.915	0.965	0.882	0.949	141,802	0.9032	1.79%
1995-07-26	0	0.560	0.540	0.560	0.560	0.580	644,000	363,000	0.5637	0.932	0.899	0.932	0.932	0.965	386,951	0.9381	-6.67%
1995-07-25	0	0.600	0.590	0.600	0.590	0.600	100,000	59,600	0.5960	0.999	0.982	0.999	0.982	0.999	60,086	0.9919	1.69%
1995-07-24	0	0.590	-	0.590	0.590	0.590	228,000	134,520	0.5900	0.982	-	0.982	0.982	0.982	136,995	0.9819	1.72%
1995-07-21	0	0.580	-	0.590	0.580	0.580	20,000	11,600	0.5800	0.965	-	0.982	0.965	0.965	12,017	0.9653	-1.69%
1995-07-20	0	0.590	0.560	0.590	0.590	0.590	44,000	25,960	0.5900	0.982	0.932	0.982	0.982	0.982	26,438	0.9819	-1.67%
1995-07-19	0	0.600	-	0.600	-	-	0	0	-	0.999	-	0.999	-	-	0	-	0.00%
1995-07-18	0	0.600	-	0.600	-	-	0	0	-	0.999	-	0.999	-	-	0	-	0.00%
1995-07-17	0	0.600	0.590	0.600	0.590	0.600	100,000	59,120	0.5912	0.999	0.982	0.999	0.982	0.999	60,086	0.9839	5.26%
1995-07-14	0	0.570	-	0.580	-	-	0	0	-	0.949	-	0.965	-	-	0	-	0.00%
1995-07-13	0	0.570	-	0.580	-	-	0	0	-	0.949	-	0.965	-	-	0	-	0.00%
1995-07-12	0	0.570	0.540	0.600	-	-	0	0	-	0.949	0.899	0.999	-	-	0	-	0.00%
1995-07-11	0	0.570	0.560	0.570	0.570	0.580	196,000	113,480	0.5790	0.949	0.932	0.949	0.949	0.965	117,768	0.9636	-5.00%
1995-07-10	0	0.600	0.550	0.600	0.500	0.600	332,000	181,360	0.5463	0.999	0.915	0.999	0.832	0.999	199,484	0.9091	15.38%
1995-07-07	0	0.520	0.520	0.550	-	-	0	0	-	0.865	0.865	0.915	-	-	0	-	4.00%
1995-07-06	0	0.500	0.500	0.540	0.495	0.495	40,000	19,800	0.4950	0.832	0.832	0.899	0.824	0.824	24,034	0.8238	0.00%
1995-07-05	0	0.500	0.500	0.540	-	-	0	0	-	0.832	0.832	0.899	-	-	0	-	0.00%
1995-07-04	0	0.500	0.500	0.560	0.500	0.500	52,000	26,000	0.5000	0.832	0.832	0.932	0.832	0.832	31,244	0.8321	-3.85%
1995-07-03	0	0.520	-	0.520	-	-	0	0	-	0.865	-	0.865	-	-	0	-	0.00%
1995-06-30	0	0.520	-	0.520	0.520	0.520	36,000	18,720	0.5200	0.865	-	0.865	0.865	0.865	21,631	0.8654	0.00%
1995-06-29	0	0.520	-	0.560	0.520	0.520	152,000	79,040	0.5200	0.865	-	0.932	0.865	0.865	91,330	0.8654	0.00%
1995-06-28	0	0.520	-	0.520	0.520	0.520	36,666	19,033	0.5191	0.865	-	0.865	0.865	0.865	22,031	0.8639	0.00%
1995-06-27	0	0.520	-	0.520	-	-	0	0	-	0.865	-	0.865	-	-	0	-	0.00%
1995-06-26	0	0.520	0.500	0.540	-	-	0	0	-	0.865	0.832	0.899	-	-	0	-	0.00%
1995-06-23	0	0.520	0.490	0.540	-	-	0	0	-	0.865	0.816	0.899	-	-	0	-	0.00%
1995-06-22	0	0.520	-	-	-	-	0	0	-	0.865	-	-	-	-	0	-	0.00%
1995-06-21	0	0.520	0.490	0.530	-	-	0	0	-	0.865	0.816	0.882	-	-	0	-	0.00%
1995-06-20	0	0.520	-	0.540	-	-	0	0	-	0.865	-	0.899	-	-	0	-	0.00%
1995-06-16	0	0.520	0.490	0.540	0.520	0.520	500,000	260,000	0.5200	0.865	0.816	0.899	0.865	0.865	300,428	0.8654	-5.45%
1995-06-15	0	0.550	-	0.560	-	-	0	0	-	0.915	-	0.932	-	-	0	-	0.00%
1995-06-14	0	0.550	-	0.550	-	-	0	0	-	0.915	-	0.915	-	-	0	-	-1.79%
1995-06-13	0	0.560	-	0.580	-	-	0	0	-	0.932	-	0.965	-	-	0	-	0.00%
1995-06-12	0	0.560	-	0.600	-	-	0	0	-	0.932	-	0.999	-	-	0	-	0.00%
1995-06-09	0	0.560	-	0.570	-	-	0	0	-	0.932	-	0.949	-	-	0	-	0.00%
1995-06-08	0	0.560	-	0.570	-	-	0	0	-	0.932	-	0.949	-	-	0	-	0.00%
1995-06-07	0	0.560	-	0.560	-	-	0	0	-	0.932	-	0.932	-	-	0	-	-1.75%
1995-06-06	0	0.570	0.550	0.570	-	-	0	0	-	0.949	0.915	0.949	-	-	0	-	-1.72%
1995-06-05	0	0.580	-	0.580	-	-	0	0	-	0.965	-	0.965	-	-	0	-	0.00%
1995-06-01	0	0.580	0.520	0.580	0.540	0.580	136,000	74,800	0.5500	0.965	0.865	0.965	0.899	0.965	81,716	0.9154	1.75%
1995-05-31	0	0.570	0.530	0.570	-	-	0	0	-	0.949	0.882	0.949	-	-	0	-	0.00%
1995-05-30	0	0.570	0.530	0.580	0.570	0.570	52,000	29,640	0.5700	0.949	0.882	0.965	0.949	0.949	31,244	0.9486	-1.72%
1995-05-29	0	0.580	0.530	0.580	-	-	0	0	-	0.965	0.882	0.965	-	-	0	-	-1.69%
1995-05-26	0	0.590	-	0.590	-	-	0	0	-	0.982	-	0.982	-	-	0	-	0.00%
1995-05-25	0	0.590	-	0.590	0.600	0.600	40,000	24,000	0.6000	0.982	-	0.982	0.999	0.999	24,034	0.9986	3.51%
1995-05-24	0	0.570	0.520	0.600	0.520	0.570	68,000	36,160	0.5318	0.949	0.865	0.999	0.865	0.949	40,858	0.8850	1.79%
1995-05-23	0	0.560	0.495	0.560	0.495	0.560	64,000	33,660	0.5259	0.932	0.824	0.932	0.824	0.932	38,455	0.8753	5.66%
1995-05-22	0	0.530	-	0.550	-	-	0	0	-	0.882	-	0.915	-	-	0	-	0.00%
1995-05-19	0	0.530	-	0.560	0.530	0.530	36,000	19,080	0.5300	0.882	-	0.932	0.882	0.882	21,631	0.8821	-1.85%
1995-05-18	0	0.540	0.530	0.550	-	-	0	0	-	0.899	0.882	0.915	-	-	0	-	0.00%
1995-05-17	0	0.540	0.530	0.560	0.540	0.550	64,000	35,000	0.5469	0.899	0.882	0.932	0.899	0.915	38,455	0.9102	1.89%
1995-05-16	0	0.530	0.520	0.560	-	-	0	0	-	0.882	0.865	0.932	-	-	0	-	0.00%
1995-05-15	0	0.530	0.510	0.550	0.530	0.530	48,000	25,440	0.5300	0.882	0.849	0.915	0.882	0.882	28,841	0.8821	0.00%
1995-05-12	0	0.530	0.530	0.550	0.530	0.540	118,000	63,320	0.5366	0.882	0.882	0.915	0.882	0.899	70,901	0.8931	1.92%
1995-05-11	0	0.520	0.500	0.550	0.520	0.530	392,000	204,080	0.5206	0.865	0.832	0.915	0.865	0.882	235,535	0.8665	-8.77%
1995-05-10	0	0.570	-	0.600	-	-	0	0	-	0.949	-	0.999	-	-	0	-	0.00%
1995-05-09	0	0.570	-	0.580	-	-	0	0	-	0.949	-	0.965	-	-	0	-	0.00%
1995-05-08	0	0.570	-	0.570	-	-	0	0	-	0.949	-	0.949	-	-	0	-	0.00%
1995-05-05	0	0.570	0.570	0.580	0.520	0.550	108,000	57,600	0.5333	0.949	0.949	0.965	0.865	0.915	64,892	0.8876	-3.39%
1995-05-04	0	0.590	-	0.600	-	-	0	0	-	0.982	-	0.999	-	-	0	-	0.00%
1995-05-03	0	0.590	-	0.600	-	-	0	0	-	0.982	-	0.999	-	-	0	-	0.00%
1995-05-02	0	0.590	-	0.600	-	-	0	0	-	0.982	-	0.999	-	-	0	-	0.00%
1995-05-01	0	0.590	-	0.600	0.570	0.600	12,000	6,960	0.5800	0.982	-	0.999	0.949	0.999	7,210	0.9653	-3.28%
1995-04-28	0	0.610	-	0.610	-	-	0	0	-	1.015	-	1.015	-	-	0	-	0.00%
1995-04-27	0	0.610	-	0.610	-	-	0	0	-	1.015	-	1.015	-	-	0	-	-1.61%
1995-04-26	0	0.620	0.620	0.630	-	-	0	0	-	1.032	1.032	1.049	-	-	0	-	3.33%
1995-04-25	0	0.600	-	0.600	0.620	0.620	100,000	62,000	0.6200	0.999	-	0.999	1.032	1.032	60,086	1.0319	-3.23%
1995-04-24	0	0.620	0.570	0.620	-	-	0	0	-	1.032	0.949	1.032	-	-	0	-	-4.62%
1995-04-21	0	0.650	0.600	0.650	0.620	0.650	352,000	225,240	0.6399	1.082	0.999	1.082	1.032	1.082	211,501	1.0650	4.84%
1995-04-20	0	0.620	0.600	0.620	0.600	0.620	248,000	153,120	0.6174	1.032	0.999	1.032	0.999	1.032	149,012	1.0276	3.33%
1995-04-19	0	0.600	0.560	0.600	0.600	0.600	260,000	156,000	0.6000	0.999	0.932	0.999	0.999	0.999	156,222	0.9986	3.45%
1995-04-18	0	0.580	0.580	0.600	0.580	0.620	48,000	28,800	0.6000	0.965	0.965	0.999	0.965	1.032	28,841	0.9986	-7.94%
1995-04-13	0	0.630	0.610	0.640	0.590	0.630	684,000	421,920	0.6168	1.049	1.015	1.065	0.982	1.049	410,985	1.0266	6.78%
1995-04-12	0	0.590	-	0.600	-	-	0	0	-	0.982	-	0.999	-	-	0	-	-3.28%
1995-04-11	0	0.610	0.590	0.610	0.550	0.610	184,000	108,000	0.5870	1.015	0.982	1.015	0.915	1.015	110,557	0.9769	7.02%
1995-04-10	0	0.570	0.570	0.590	0.570	0.570	12,000	6,840	0.5700	0.949	0.949	0.982	0.949	0.949	7,210	0.9486	-3.39%
1995-04-07	0	0.590	-	0.590	-	-	0	0	-	0.982	-	0.982	-	-	0	-	0.00%
1995-04-06	0	0.590	-	0.590	-	-	0	0	-	0.982	-	0.982	-	-	0	-	0.00%
1995-04-04	0	0.590	-	0.590	-	-	0	0	-	0.982	-	0.982	-	-	0	-	0.00%
1995-04-03	0	0.590	0.530	0.590	-	-	0	0	-	0.982	0.882	0.982	-	-	0	-	0.00%
1995-03-31	0	0.590	0.540	0.600	-	-	0	0	-	0.982	0.899	0.999	-	-	0	-	0.00%
1995-03-30	0	0.590	-	0.610	0.590	0.590	32,000	18,880	0.5900	0.982	-	1.015	0.982	0.982	19,227	0.9819	1.72%
1995-03-29	0	0.580	0.540	0.600	0.580	0.580	60,000	34,800	0.5800	0.965	0.899	0.999	0.965	0.965	36,051	0.9653	-3.33%
1995-03-28	0	0.600	0.570	0.600	-	-	0	0	-	0.999	0.949	0.999	-	-	0	-	0.00%
1995-03-27	0	0.600	0.570	0.600	-	-	0	0	-	0.999	0.949	0.999	-	-	0	-	0.00%
1995-03-24	0	0.600	-	0.600	0.570	0.610	32,000	18,720	0.5850	0.999	-	0.999	0.949	1.015	19,227	0.9736	-1.64%
1995-03-23	0	0.610	0.570	0.610	0.570	0.610	148,000	85,760	0.5795	1.015	0.949	1.015	0.949	1.015	88,927	0.9644	1.67%
1995-03-22	0	0.600	-	0.600	-	-	0	0	-	0.999	-	0.999	-	-	0	-	-3.23%
1995-03-21	0	0.620	0.590	0.640	0.570	0.620	392,000	228,760	0.5836	1.032	0.982	1.065	0.949	1.032	235,535	0.9712	3.33%
1995-03-20	0	0.600	-	0.620	0.600	0.600	80,000	48,000	0.6000	0.999	-	1.032	0.999	0.999	48,068	0.9986	-3.23%
1995-03-17	0	0.620	0.600	0.630	0.610	0.620	136,000	83,160	0.6115	1.032	0.999	1.049	1.015	1.032	81,716	1.0177	3.33%
1995-03-16	0	0.600	-	0.610	0.600	0.610	100,000	60,480	0.6048	0.999	-	1.015	0.999	1.015	60,086	1.0066	-3.23%
1995-03-15	0	0.620	0.600	0.620	0.620	0.620	20,000	12,400	0.6200	1.032	0.999	1.032	1.032	1.032	12,017	1.0319	3.33%
1995-03-14	0	0.600	0.590	0.620	0.600	0.600	100,000	60,000	0.6000	0.999	0.982	1.032	0.999	0.999	60,086	0.9986	1.69%
1995-03-13	0	0.590	0.580	0.630	0.580	0.590	84,000	48,960	0.5829	0.982	0.965	1.049	0.965	0.982	50,472	0.9700	0.00%
1995-03-10	0	0.590	-	0.590	0.590	0.590	30,000	17,640	0.5880	0.982	-	0.982	0.982	0.982	18,026	0.9786	-3.28%
1995-03-09	0	0.610	0.600	0.620	-	-	0	0	-	1.015	0.999	1.032	-	-	0	-	0.00%
1995-03-08	0	0.610	0.610	0.620	0.600	0.620	130,000	79,080	0.6083	1.015	1.015	1.032	0.999	1.032	78,111	1.0124	-1.61%
1995-03-07	0	0.620	-	-	0.600	0.620	152,000	92,640	0.6095	1.032	-	-	0.999	1.032	91,330	1.0143	0.00%
1995-03-06	0	0.620	0.600	0.630	0.620	0.620	28,000	17,360	0.6200	1.032	0.999	1.049	1.032	1.032	16,824	1.0319	3.33%
1995-03-03	0	0.600	-	0.600	-	-	0	0	-	0.999	-	0.999	-	-	0	-	-1.64%
1995-03-02	0	0.610	0.610	0.630	0.600	0.600	44,000	26,400	0.6000	1.015	1.015	1.049	0.999	0.999	26,438	0.9986	3.39%
1995-03-01	0	0.590	-	0.620	-	-	0	0	-	0.982	-	1.032	-	-	0	-	0.00%
1995-02-28	0	0.590	0.590	0.620	0.590	0.590	40,000	23,600	0.5900	0.982	0.982	1.032	0.982	0.982	24,034	0.9819	-1.67%
1995-02-27	0	0.600	-	0.630	0.600	0.600	40,000	24,000	0.6000	0.999	-	1.049	0.999	0.999	24,034	0.9986	-3.23%
1995-02-24	0	0.620	0.620	0.630	0.600	0.600	48,000	28,800	0.6000	1.032	1.032	1.049	0.999	0.999	28,841	0.9986	3.33%
1995-02-23	0	0.600	0.590	0.630	0.600	0.600	20,000	12,000	0.6000	0.999	0.982	1.049	0.999	0.999	12,017	0.9986	0.00%
1995-02-22	0	0.600	0.570	0.620	0.600	0.600	52,000	31,200	0.6000	0.999	0.949	1.032	0.999	0.999	31,244	0.9986	-4.76%
1995-02-21	0	0.630	0.600	0.630	0.600	0.630	44,000	27,000	0.6136	1.049	0.999	1.049	0.999	1.049	26,438	1.0213	3.28%
1995-02-20	0	0.610	0.620	-	0.610	0.640	108,000	67,320	0.6233	1.015	1.032	-	1.015	1.065	64,892	1.0374	-3.17%
1995-02-17	0	0.630	0.600	0.640	0.580	0.630	1,280,000	764,600	0.5973	1.049	0.999	1.065	0.965	1.049	769,095	0.9942	0.00%
1995-02-16	0	0.630	0.610	0.630	0.600	0.670	1,824,000	1,147,960	0.6294	1.049	1.015	1.049	0.999	1.115	1,095,960	1.0474	10.53%
1995-02-15	0	0.570	0.570	0.600	0.570	0.590	212,000	121,000	0.5708	0.949	0.949	0.999	0.949	0.982	127,381	0.9499	-5.00%
1995-02-14	0	0.600	0.570	0.600	0.600	0.610	116,000	69,680	0.6007	0.999	0.949	0.999	0.999	1.015	69,699	0.9997	0.00%
1995-02-13	0	0.600	0.580	0.600	0.600	0.600	420,000	255,400	0.6081	0.999	0.965	0.999	0.999	0.999	252,359	1.0120	-3.23%
1995-02-10	0	0.620	0.600	0.630	0.530	0.620	780,000	429,040	0.5501	1.032	0.999	1.049	0.882	1.032	468,667	0.9154	12.73%
1995-02-09	0	0.550	0.530	0.550	0.520	0.550	200,000	107,000	0.5350	0.915	0.882	0.915	0.865	0.915	120,171	0.8904	7.84%
1995-02-08	0	0.510	0.510	-	0.500	0.510	56,000	28,120	0.5021	0.849	0.849	-	0.832	0.849	33,648	0.8357	2.00%
1995-02-07	0	0.500	0.500	-	0.500	0.500	100,000	50,000	0.5000	0.832	0.832	-	0.832	0.832	60,086	0.8321	0.00%
1995-02-06	0	0.500	0.500	0.510	0.500	0.500	352,000	176,000	0.5000	0.832	0.832	0.849	0.832	0.832	211,501	0.8321	-1.96%
1995-02-03	0	0.510	0.500	-	-	-	0	0	-	0.849	0.832	-	-	-	0	-	0.00%
1995-01-30	0	0.510	0.500	0.520	0.500	0.510	388,000	195,880	0.5048	0.849	0.832	0.865	0.832	0.849	233,132	0.8402	2.00%
1995-01-27	0	0.500	0.490	0.500	-	-	0	0	-	0.832	0.816	0.832	-	-	0	-	0.00%
1995-01-26	0	0.500	0.490	0.510	0.500	0.500	48,000	24,000	0.5000	0.832	0.816	0.849	0.832	0.832	28,841	0.8321	0.00%
1995-01-25	0	0.500	0.495	-	0.500	0.500	312,000	156,000	0.5000	0.832	0.824	-	0.832	0.832	187,467	0.8321	2.04%
1995-01-24	0	0.490	0.470	-	0.490	0.490	200,000	98,000	0.4900	0.816	0.782	-	0.816	0.816	120,171	0.8155	-1.01%
1995-01-23	0	0.495	0.490	0.530	0.495	0.500	500,000	249,680	0.4994	0.824	0.816	0.882	0.824	0.832	300,428	0.8311	-1.00%
1995-01-20	0	0.500	0.500	0.510	0.500	0.500	116,000	58,000	0.5000	0.832	0.832	0.849	0.832	0.832	69,699	0.8321	-3.85%
1995-01-19	0	0.520	0.500	0.520	0.520	0.520	692,000	359,840	0.5200	0.865	0.832	0.865	0.865	0.865	415,792	0.8654	0.00%
1995-01-18	0	0.520	0.490	0.520	0.520	0.530	648,000	340,560	0.5256	0.865	0.816	0.865	0.865	0.882	389,354	0.8747	0.00%
1995-01-17	0	0.520	0.520	0.530	0.520	0.530	228,000	119,760	0.5253	0.865	0.865	0.882	0.865	0.882	136,995	0.8742	-1.89%
1995-01-16	0	0.530	0.510	0.550	0.500	0.530	436,000	221,480	0.5080	0.882	0.849	0.915	0.832	0.882	261,973	0.8454	8.16%
1995-01-13	0	0.490	0.490	0.510	0.480	0.495	708,000	348,020	0.4916	0.816	0.816	0.849	0.799	0.824	425,406	0.8181	2.08%
1995-01-12	0	0.480	0.480	-	0.475	0.480	116,000	55,600	0.4793	0.799	0.799	-	0.791	0.799	69,699	0.7977	0.00%
1995-01-11	0	0.480	0.480	-	0.480	0.480	336,000	162,880	0.4848	0.799	0.799	-	0.799	0.799	201,887	0.8068	0.00%
1995-01-10	0	0.480	0.480	-	0.480	0.485	272,000	130,920	0.4813	0.799	0.799	-	0.799	0.807	163,433	0.8011	-1.03%
1995-01-09	0	0.485	0.485	0.500	0.485	0.490	720,000	352,440	0.4895	0.807	0.807	0.832	0.807	0.816	432,616	0.8147	-2.02%
1995-01-06	0	0.495	0.490	0.510	0.495	0.500	288,000	143,000	0.4965	0.824	0.816	0.849	0.824	0.832	173,046	0.8264	-1.00%
1995-01-05	0	0.500	0.500	-	0.500	0.510	392,000	196,800	0.5020	0.832	0.832	-	0.832	0.849	235,535	0.8355	-1.96%
1995-01-04	0	0.510	0.510	0.540	0.510	0.510	200,000	102,000	0.5100	0.849	0.849	0.899	0.849	0.849	120,171	0.8488	0.00%
1995-01-03	0	0.510	0.500	0.520	-	-	0	0	-	0.849	0.832	0.865	-	-	0	-	0.00%
1994-12-30	0	0.510	0.510	-	0.510	0.510	100,000	51,000	0.5100	0.849	0.849	-	0.849	0.849	60,086	0.8488	-1.92%
1994-12-29	0	0.520	0.510	-	0.520	0.520	44,000	22,880	0.5200	0.865	0.849	-	0.865	0.865	26,438	0.8654	0.00%
1994-12-28	0	0.520	0.510	-	0.520	0.520	124,000	64,480	0.5200	0.865	0.849	-	0.865	0.865	74,506	0.8654	1.96%
1994-12-23	0	0.510	0.510	0.530	0.510	0.520	476,000	245,360	0.5155	0.849	0.849	0.882	0.849	0.865	286,007	0.8579	-1.92%
1994-12-22	0	0.520	0.520	0.530	0.520	0.520	140,000	72,800	0.5200	0.865	0.865	0.882	0.865	0.865	84,120	0.8654	-3.70%
1994-12-21	0	0.540	0.520	0.540	-	-	0	0	-	0.899	0.865	0.899	-	-	0	-	0.00%
1994-12-20	0	0.540	0.520	0.540	0.540	0.540	20,000	10,800	0.5400	0.899	0.865	0.899	0.899	0.899	12,017	0.8987	5.88%
1994-12-19	0	0.510	0.510	0.520	0.510	0.510	160,000	81,600	0.5100	0.849	0.849	0.865	0.849	0.849	96,137	0.8488	-1.92%
1994-12-16	0	0.520	0.500	0.540	-	-	0	0	-	0.865	0.832	0.899	-	-	0	-	0.00%
1994-12-15	0	0.520	0.520	0.560	0.520	0.520	128,000	66,560	0.5200	0.865	0.865	0.932	0.865	0.865	76,909	0.8654	-1.89%
1994-12-14	0	0.530	0.520	0.570	0.530	0.530	100,000	53,000	0.5300	0.882	0.865	0.949	0.882	0.882	60,086	0.8821	0.00%
1994-12-13	0	0.530	0.520	0.570	0.530	0.530	108,000	57,240	0.5300	0.882	0.865	0.949	0.882	0.882	64,892	0.8821	0.00%
1994-12-12	0	0.530	0.530	0.570	0.530	0.540	82,000	43,760	0.5337	0.882	0.882	0.949	0.882	0.899	49,270	0.8882	0.00%
1994-12-09	0	0.530	0.530	0.540	0.530	0.580	456,000	246,720	0.5411	0.882	0.882	0.899	0.882	0.965	273,990	0.9005	-10.17%
1994-12-08	0	0.590	0.540	0.590	0.540	0.590	708,000	410,480	0.5798	0.982	0.899	0.982	0.899	0.982	425,406	0.9649	5.36%
1994-12-07	0	0.560	0.560	0.570	0.560	0.560	44,000	24,640	0.5600	0.932	0.932	0.949	0.932	0.932	26,438	0.9320	-3.45%
1994-12-06	0	0.580	0.530	0.600	-	-	0	0	-	0.965	0.882	0.999	-	-	0	-	0.00%
1994-12-05	0	0.580	0.550	0.600	0.580	0.580	300,000	174,000	0.5800	0.965	0.915	0.999	0.965	0.965	180,257	0.9653	-1.69%
1994-12-02	0	0.590	-	0.610	-	-	0	0	-	0.982	-	1.015	-	-	0	-	0.00%
1994-12-01	0	0.590	0.580	0.590	-	-	3,333	1,733	0.5200	0.982	0.965	0.982	-	-	2,003	0.8654	-1.67%
1994-11-30	0	0.600	-	0.610	-	-	0	0	-	0.999	-	1.015	-	-	0	-	0.00%
1994-11-29	0	0.600	0.600	0.640	-	-	0	0	-	0.999	0.999	1.065	-	-	0	-	0.00%
1994-11-28	0	0.600	0.580	0.610	0.600	0.610	164,000	98,800	0.6024	0.999	0.965	1.015	0.999	1.015	98,540	1.0026	0.00%
1994-11-25	0	0.600	0.600	0.610	0.580	0.610	632,000	379,000	0.5997	0.999	0.999	1.015	0.965	1.015	379,741	0.9980	-6.25%
1994-11-24	0	0.640	0.620	0.640	0.640	0.640	20,000	12,800	0.6400	1.065	1.032	1.065	1.065	1.065	12,017	1.0651	0.00%
1994-11-23	0	0.640	-	0.660	0.640	0.640	40,000	25,600	0.6400	1.065	-	1.098	1.065	1.065	24,034	1.0651	1.59%
1994-11-22	0	0.630	0.630	0.660	0.610	0.630	92,000	57,400	0.6239	1.049	1.049	1.098	1.015	1.049	55,279	1.0384	-10.00%
1994-11-21	0	0.700	-	0.700	-	-	0	0	-	1.165	-	1.165	-	-	0	-	0.00%
1994-11-18	0	0.700	-	0.720	-	-	0	0	-	1.165	-	1.198	-	-	0	-	0.00%
1994-11-17	0	0.700	0.680	0.700	0.700	0.700	24,000	16,800	0.7000	1.165	1.132	1.165	1.165	1.165	14,421	1.1650	0.00%
1994-11-16	0	0.700	0.700	0.710	0.700	0.700	208,000	145,600	0.7000	1.165	1.165	1.182	1.165	1.165	124,978	1.1650	0.00%
1994-11-15	0	0.700	0.690	0.700	0.700	0.700	48,000	33,600	0.7000	1.165	1.148	1.165	1.165	1.165	28,841	1.1650	0.00%
1994-11-14	0	0.700	0.690	0.700	0.700	0.700	164,000	114,800	0.7000	1.165	1.148	1.165	1.165	1.165	98,540	1.1650	0.00%
1994-11-11	0	0.700	0.700	0.710	0.700	0.730	1,040,000	732,560	0.7044	1.165	1.165	1.182	1.165	1.215	624,890	1.1723	-1.41%
1994-11-10	0	0.710	0.710	0.720	0.710	0.710	224,000	159,040	0.7100	1.182	1.182	1.198	1.182	1.182	134,592	1.1816	-1.39%
1994-11-09	0	0.720	0.700	0.730	0.700	0.720	860,000	603,200	0.7014	1.198	1.165	1.215	1.165	1.198	516,736	1.1673	-1.37%
1994-11-08	0	0.730	0.700	0.740	0.700	0.750	1,664,000	1,177,200	0.7075	1.215	1.165	1.232	1.165	1.248	999,823	1.1774	-2.67%
1994-11-07	0	0.750	0.720	0.760	0.700	0.750	1,216,000	871,840	0.7170	1.248	1.198	1.265	1.165	1.248	730,640	1.1933	7.14%
1994-11-04	0	0.700	0.700	0.710	0.700	0.710	1,860,000	1,305,840	0.7021	1.165	1.165	1.182	1.165	1.182	1,117,591	1.1684	-1.41%
1994-11-03	0	0.710	0.710	0.720	0.700	0.710	212,000	148,520	0.7006	1.182	1.182	1.198	1.165	1.182	127,381	1.1659	0.00%
1994-11-02	0	0.710	0.710	0.740	0.710	0.710	244,000	173,240	0.7100	1.182	1.182	1.232	1.182	1.182	146,609	1.1816	0.00%
1994-11-01	0	0.710	0.710	0.730	0.710	0.720	152,000	108,440	0.7134	1.182	1.182	1.215	1.182	1.198	91,330	1.1873	0.00%
1994-10-31	0	0.710	0.710	0.740	0.710	0.760	608,000	436,960	0.7187	1.182	1.182	1.232	1.182	1.265	365,320	1.1961	-5.33%
1994-10-28	0	0.750	0.740	0.760	0.730	0.770	844,000	633,440	0.7505	1.248	1.232	1.265	1.215	1.282	507,122	1.2491	7.14%
1994-10-27	0	0.700	0.700	0.720	0.700	0.710	592,000	414,840	0.7007	1.165	1.165	1.198	1.165	1.182	355,706	1.1662	0.00%
1994-10-26	0	0.700	0.700	0.740	0.690	0.710	512,000	361,800	0.7066	1.165	1.165	1.232	1.148	1.182	307,638	1.1761	-1.41%
1994-10-25	0	0.710	0.710	0.720	0.700	0.750	832,000	602,200	0.7238	1.182	1.182	1.198	1.165	1.248	499,912	1.2046	0.00%
1994-10-24	0	0.710	0.680	0.700	0.700	0.710	440,000	310,400	0.7055	1.182	1.132	1.165	1.165	1.182	264,376	1.1741	0.00%
1994-10-21	0	0.710	0.710	0.730	0.710	0.760	452,000	331,280	0.7329	1.182	1.182	1.215	1.182	1.265	271,587	1.2198	-4.05%
1994-10-20	0	0.740	0.710	0.740	0.750	0.760	300,000	225,080	0.7503	1.232	1.182	1.232	1.248	1.265	180,257	1.2487	-1.33%
1994-10-19	0	0.750	0.710	0.750	0.720	0.760	456,000	342,720	0.7516	1.248	1.182	1.248	1.198	1.265	273,990	1.2508	2.74%
1994-10-18	0	0.730	0.690	0.740	0.700	0.730	392,000	278,840	0.7113	1.215	1.148	1.232	1.165	1.215	235,535	1.1839	5.80%
1994-10-17	0	0.690	0.690	0.740	0.690	0.710	612,000	428,840	0.7007	1.148	1.148	1.232	1.148	1.182	367,723	1.1662	-2.82%
1994-10-14	0	0.710	0.700	0.740	0.710	0.720	500,000	356,200	0.7124	1.182	1.165	1.232	1.182	1.198	300,428	1.1856	-6.58%
1994-10-12	0	0.760	0.710	0.760	0.730	0.760	468,000	348,400	0.7444	1.265	1.182	1.265	1.215	1.265	281,200	1.2390	10.14%
1994-10-11	0	0.690	0.690	-	0.690	0.730	472,000	339,040	0.7183	1.148	1.148	-	1.148	1.215	283,604	1.1955	-4.17%
1994-10-10	0	0.720	0.700	0.720	0.710	0.720	84,000	59,880	0.7129	1.198	1.165	1.198	1.182	1.198	50,472	1.1864	1.41%
1994-10-07	0	0.710	0.710	0.730	0.710	0.720	312,000	223,520	0.7164	1.182	1.182	1.215	1.182	1.198	187,467	1.1923	-5.33%
1994-10-06	0	0.750	0.700	0.750	0.700	0.750	976,000	696,560	0.7137	1.248	1.165	1.248	1.165	1.248	586,435	1.1878	4.17%
1994-10-05	0	0.720	0.710	0.730	0.720	0.730	504,000	363,680	0.7216	1.198	1.182	1.215	1.198	1.215	302,831	1.2009	-4.00%
1994-10-04	0	0.750	0.720	0.750	0.730	0.760	648,000	482,760	0.7450	1.248	1.198	1.248	1.215	1.265	389,354	1.2399	4.17%
1994-10-03	0	0.720	0.710	0.730	0.710	0.730	200,000	143,240	0.7162	1.198	1.182	1.215	1.182	1.215	120,171	1.1920	0.00%
1994-09-30	0	0.720	0.720	0.745	0.710	0.730	396,000	286,520	0.7235	1.198	1.198	1.240	1.182	1.215	237,939	1.2042	-3.36%
1994-09-29	0	0.745	0.725	0.745	0.725	0.745	312,000	229,300	0.7349	1.240	1.207	1.240	1.207	1.240	187,467	1.2231	0.00%
1994-09-28	0	0.745	0.740	0.750	0.745	0.750	436,000	325,880	0.7474	1.240	1.232	1.248	1.240	1.248	261,973	1.2439	2.05%
1994-09-27	0	0.730	0.725	0.745	0.720	0.750	452,000	331,460	0.7333	1.215	1.207	1.240	1.198	1.248	271,587	1.2205	-3.31%
1994-09-26	0	0.755	0.715	0.755	0.725	0.765	428,000	319,160	0.7457	1.257	1.190	1.257	1.207	1.273	257,166	1.2411	0.00%
1994-09-23	0	0.755	0.740	0.760	0.720	0.840	4,640,000	3,426,900	0.7386	1.257	1.232	1.265	1.198	1.398	2,787,969	1.2292	-10.12%
1994-09-22	0	0.840	0.840	0.850	0.700	0.850	5,136,000	3,957,120	0.7705	1.398	1.398	1.415	1.165	1.415	3,085,993	1.2823	20.86%
1994-09-20	0	0.695	0.685	0.710	0.680	0.700	232,666	161,560	0.6944	1.157	1.140	1.182	1.132	1.165	139,799	1.1557	-0.71%
1994-09-19	0	0.700	0.685	0.700	0.685	0.700	168,000	116,620	0.6942	1.165	1.140	1.165	1.140	1.165	100,944	1.1553	2.94%
1994-09-16	0	0.680	0.675	0.700	0.680	0.700	220,000	151,000	0.6864	1.132	1.123	1.165	1.132	1.165	132,188	1.1423	0.00%
1994-09-15	0	0.680	0.680	0.700	0.680	0.680	200,000	136,000	0.6800	1.132	1.132	1.165	1.132	1.132	120,171	1.1317	-1.45%
1994-09-14	0	0.690	0.685	0.700	0.690	0.695	308,000	212,720	0.6906	1.148	1.140	1.165	1.148	1.157	185,063	1.1494	-2.82%
1994-09-13	0	0.710	0.695	0.720	-	-	0	0	-	1.182	1.157	1.198	-	-	0	-	0.00%
1994-09-12	0	0.710	0.710	0.725	0.710	0.715	168,000	119,780	0.7130	1.182	1.182	1.207	1.182	1.190	100,944	1.1866	-0.70%
1994-09-09	0	0.715	0.710	0.735	0.715	0.715	144,000	102,960	0.7150	1.190	1.182	1.223	1.190	1.190	86,523	1.1900	0.00%
1994-09-08	0	0.715	0.715	-	0.690	0.715	352,000	248,800	0.7068	1.190	1.190	-	1.148	1.190	211,501	1.1764	0.70%
1994-09-07	0	0.710	0.705	0.715	0.680	0.715	856,000	605,260	0.7071	1.182	1.173	1.190	1.132	1.190	514,332	1.1768	4.41%
1994-09-06	0	0.680	0.680	0.690	0.680	0.680	348,000	236,640	0.6800	1.132	1.132	1.148	1.132	1.132	209,098	1.1317	0.00%
1994-09-05	0	0.680	0.675	0.680	0.680	0.685	704,000	479,400	0.6810	1.132	1.123	1.132	1.132	1.140	423,002	1.1333	0.00%
1994-09-02	0	0.680	0.680	0.700	0.680	0.690	168,000	114,440	0.6812	1.132	1.132	1.165	1.132	1.148	100,944	1.1337	0.74%
1994-09-01	0	0.675	0.665	0.700	0.670	0.710	1,184,000	812,180	0.6860	1.123	1.107	1.165	1.115	1.182	711,413	1.1416	-2.17%
1994-08-31	0	0.690	0.700	-	0.675	0.700	322,000	219,260	0.6809	1.148	1.165	-	1.123	1.165	193,475	1.1333	1.47%
1994-08-30	0	0.680	0.680	0.690	0.670	0.700	58,000	39,680	0.6841	1.132	1.132	1.148	1.115	1.165	34,850	1.1386	1.49%
1994-08-26	0	0.670	0.650	0.670	0.670	0.670	204,000	136,680	0.6700	1.115	1.082	1.115	1.115	1.115	122,574	1.1151	4.69%
1994-08-25	0	0.640	0.625	0.640	0.640	0.640	100,000	64,000	0.6400	1.065	1.040	1.065	1.065	1.065	60,086	1.0651	4.92%
1994-08-24	0	0.610	0.610	0.640	0.610	0.630	148,000	92,280	0.6235	1.015	1.015	1.065	1.015	1.049	88,927	1.0377	-3.17%
1994-08-23	0	0.630	0.620	0.645	0.630	0.630	20,000	12,600	0.6300	1.049	1.032	1.073	1.049	1.049	12,017	1.0485	-1.56%
1994-08-22	0	0.640	0.620	-	-	-	0	0	-	1.065	1.032	-	-	-	0	-	0.00%
1994-08-19	0	0.640	0.630	-	0.640	0.640	40,000	25,600	0.6400	1.065	1.049	-	1.065	1.065	24,034	1.0651	-3.03%
1994-08-18	0	0.660	-	0.690	0.660	0.675	340,000	225,540	0.6634	1.098	-	1.148	1.098	1.123	204,291	1.1040	-2.94%
1994-08-17	0	0.680	0.665	0.685	0.670	0.680	384,000	260,320	0.6779	1.132	1.107	1.140	1.115	1.132	230,728	1.1283	-1.45%
1994-08-16	0	0.690	0.660	0.690	0.670	0.690	88,000	60,240	0.6845	1.148	1.098	1.148	1.115	1.148	52,875	1.1393	-1.43%
1994-08-15	0	0.700	-	0.700	-	-	0	0	-	1.165	-	1.165	-	-	0	-	0.00%
1994-08-12	0	0.700	0.700	0.720	0.690	0.750	1,080,000	773,200	0.7159	1.165	1.165	1.198	1.148	1.248	648,924	1.1915	-5.41%
1994-08-11	0	0.740	0.730	0.750	0.660	0.750	1,556,000	1,111,500	0.7143	1.232	1.215	1.248	1.098	1.248	934,931	1.1889	10.45%
1994-08-10	0	0.670	0.660	0.685	0.670	0.690	240,000	161,400	0.6725	1.115	1.098	1.140	1.115	1.148	144,205	1.1192	1.52%
1994-08-09	0	0.660	0.660	0.690	0.660	0.680	188,000	124,880	0.6643	1.098	1.098	1.148	1.098	1.132	112,961	1.1055	-2.94%
1994-08-08	0	0.680	0.660	0.700	0.680	0.700	168,000	116,240	0.6919	1.132	1.098	1.165	1.132	1.165	100,944	1.1515	1.49%
1994-08-05	0	0.670	0.670	0.700	-	-	0	0	-	1.115	1.115	1.165	-	-	0	-	3.08%
1994-08-04	0	0.650	0.650	0.700	-	-	0	0	-	1.082	1.082	1.165	-	-	0	-	0.00%
1994-08-03	0	0.650	0.650	0.700	-	-	0	0	-	1.082	1.082	1.165	-	-	0	-	0.00%
1994-08-02	0	0.650	0.650	0.675	0.645	0.655	122,000	79,660	0.6530	1.082	1.082	1.123	1.073	1.090	73,304	1.0867	-0.76%
1994-08-01	0	0.655	0.650	-	0.655	0.670	188,000	125,100	0.6654	1.090	1.082	-	1.090	1.115	112,961	1.1075	0.77%
1994-07-29	0	0.650	0.650	0.700	0.650	0.660	168,000	110,480	0.6576	1.082	1.082	1.165	1.082	1.098	100,944	1.0945	-1.52%
1994-07-28	0	0.660	0.650	-	-	-	0	0	-	1.098	1.082	-	-	-	0	-	0.00%
1994-07-27	0	0.660	0.660	0.700	0.660	0.660	20,000	13,200	0.6600	1.098	1.098	1.165	1.098	1.098	12,017	1.0984	-2.94%
1994-07-26	0	0.680	-	0.680	-	-	0	0	-	1.132	-	1.132	-	-	0	-	-1.45%
1994-07-25	0	0.690	-	0.690	-	-	0	0	-	1.148	-	1.148	-	-	0	-	0.00%
1994-07-22	0	0.690	0.650	0.690	-	-	0	0	-	1.148	1.082	1.148	-	-	0	-	0.00%
1994-07-21	0	0.690	-	0.700	0.710	0.710	32,000	22,600	0.7063	1.148	-	1.165	1.182	1.182	19,227	1.1754	-3.50%
1994-07-20	0	0.715	-	0.715	0.720	0.720	100,000	72,000	0.7200	1.190	-	1.190	1.198	1.198	60,086	1.1983	5.15%
1994-07-19	0	0.680	-	0.700	-	-	0	0	-	1.132	-	1.165	-	-	0	-	0.00%
1994-07-18	0	0.680	-	0.710	-	-	0	0	-	1.132	-	1.182	-	-	0	-	0.00%
1994-07-15	0	0.680	-	0.700	-	-	0	0	-	1.132	-	1.165	-	-	0	-	0.00%
1994-07-14	0	0.680	-	0.690	-	-	0	0	-	1.132	-	1.148	-	-	0	-	0.00%
1994-07-13	0	0.680	-	0.690	0.680	0.680	42,000	28,440	0.6771	1.132	-	1.148	1.132	1.132	25,236	1.1270	-0.73%
1994-07-12	0	0.685	-	0.700	-	-	0	0	-	1.140	-	1.165	-	-	0	-	0.00%
1994-07-11	0	0.685	-	0.700	-	-	0	0	-	1.140	-	1.165	-	-	0	-	0.00%
1994-07-08	0	0.685	0.685	0.705	0.685	0.695	264,000	182,400	0.6909	1.140	1.140	1.173	1.140	1.157	158,626	1.1499	-1.44%
1994-07-07	0	0.695	0.690	0.695	0.685	0.710	500,000	345,540	0.6911	1.157	1.148	1.157	1.140	1.182	300,428	1.1502	-2.11%
1994-07-06	0	0.710	0.705	0.720	0.710	0.715	431,000	306,130	0.7103	1.182	1.173	1.198	1.182	1.190	258,969	1.1821	0.00%
1994-07-05	0	0.710	0.705	0.720	0.700	0.710	600,000	422,680	0.7045	1.182	1.173	1.198	1.165	1.182	360,513	1.1724	5.97%
1994-07-04	0	0.670	-	0.700	0.670	0.690	56,000	37,840	0.6757	1.115	-	1.165	1.115	1.148	33,648	1.1246	-5.63%
1994-07-01	0	0.710	0.710	0.730	0.690	0.710	200,000	141,200	0.7060	1.182	1.182	1.215	1.148	1.182	120,171	1.1750	4.41%
1994-06-30	0	0.680	0.670	0.680	0.670	0.680	112,000	75,720	0.6761	1.132	1.115	1.132	1.115	1.132	67,296	1.1252	1.49%
1994-06-29	0	0.670	0.660	0.670	0.660	0.690	652,000	440,840	0.6761	1.115	1.098	1.115	1.098	1.148	391,758	1.1253	-4.29%
1994-06-28	0	0.700	0.690	0.710	0.700	0.710	404,000	283,760	0.7024	1.165	1.148	1.182	1.165	1.182	242,746	1.1690	0.00%
1994-06-27	0	0.700	0.700	0.710	0.700	0.730	1,008,000	719,360	0.7137	1.165	1.165	1.182	1.165	1.215	605,662	1.1877	-2.78%
1994-06-24	0	0.720	-	0.730	-	-	0	0	-	1.198	-	1.215	-	-	0	-	0.00%
1994-06-23	0	0.720	-	0.720	-	-	0	0	-	1.198	-	1.198	-	-	0	-	0.00%
1994-06-22	0	0.720	0.680	0.720	-	-	0	0	-	1.198	1.132	1.198	-	-	0	-	0.00%
1994-06-21	0	0.720	-	0.720	0.740	0.740	8,000	5,920	0.7400	1.198	-	1.198	1.232	1.232	4,807	1.2316	2.86%
1994-06-20	0	0.700	-	0.740	-	-	3,946	2,525	0.6399	1.165	-	1.232	-	-	2,371	1.0650	0.00%
1994-06-17	0	0.700	0.660	0.740	-	-	0	0	-	1.165	1.098	1.232	-	-	0	-	0.00%
1994-06-16	0	0.700	-	0.730	0.700	0.700	200,000	140,000	0.7000	1.165	-	1.215	1.165	1.165	120,171	1.1650	-4.11%
1994-06-15	0	0.730	0.640	0.740	0.730	0.730	40,000	29,200	0.7300	1.215	1.065	1.232	1.215	1.215	24,034	1.2149	14.06%
1994-06-10	0	0.640	0.640	0.690	0.630	0.630	112,000	70,560	0.6300	1.065	1.065	1.148	1.049	1.049	67,296	1.0485	-4.48%
1994-06-09	0	0.670	0.660	0.740	-	-	0	0	-	1.115	1.098	1.232	-	-	0	-	0.00%
1994-06-08	0	0.670	0.650	0.720	0.710	0.710	40,000	28,400	0.7100	1.115	1.082	1.198	1.182	1.182	24,034	1.1816	0.00%
1994-06-07	0	0.670	-	0.750	0.670	0.710	208,000	142,560	0.6854	1.115	-	1.248	1.115	1.182	124,978	1.1407	-5.63%
1994-06-06	0	0.710	0.650	0.710	0.700	0.710	208,000	146,680	0.7052	1.182	1.082	1.182	1.165	1.182	124,978	1.1736	4.41%
1994-06-03	0	0.680	0.640	0.700	0.680	0.700	184,000	128,160	0.6965	1.132	1.065	1.165	1.132	1.165	110,557	1.1592	-2.86%
1994-06-02	0	0.700	-	0.700	0.700	0.700	16,000	11,200	0.7000	1.165	-	1.165	1.165	1.165	9,614	1.1650	-5.41%
1994-06-01	0	0.740	0.730	0.740	0.740	0.750	396,000	296,040	0.7476	1.232	1.215	1.232	1.232	1.248	237,939	1.2442	-1.33%
1994-05-31	0	0.750	0.740	0.780	0.750	0.790	164,000	124,240	0.7576	1.248	1.232	1.298	1.248	1.315	98,540	1.2608	-6.25%
1994-05-30	0	0.800	0.750	0.800	-	-	0	0	-	1.331	1.248	1.331	-	-	0	-	0.00%
1994-05-27	0	0.800	0.780	-	0.800	0.800	32,000	25,600	0.8000	1.331	1.298	-	1.331	1.331	19,227	1.3314	6.67%
1994-05-26	0	0.750	0.720	0.750	0.750	0.750	40,000	30,000	0.7500	1.248	1.198	1.248	1.248	1.248	24,034	1.2482	0.00%
1994-05-25	0	0.750	0.740	0.760	0.740	0.760	600,000	447,800	0.7463	1.248	1.232	1.265	1.232	1.265	360,513	1.2421	-1.32%
1994-05-24	0	0.760	0.760	0.780	0.760	0.760	80,000	60,800	0.7600	1.265	1.265	1.298	1.265	1.265	48,068	1.2649	-1.30%
1994-05-23	0	0.770	0.730	0.780	0.770	0.780	572,000	443,160	0.7748	1.282	1.215	1.298	1.282	1.298	343,689	1.2894	0.00%
1994-05-20	0	0.770	0.760	0.770	0.770	0.800	684,000	538,680	0.7875	1.282	1.265	1.282	1.282	1.331	410,985	1.3107	-3.75%
1994-05-19	0	0.800	0.800	0.830	0.770	0.800	144,000	111,480	0.7742	1.331	1.331	1.381	1.282	1.331	86,523	1.2884	2.56%
1994-05-18	0	0.780	0.770	0.800	0.730	0.780	528,000	395,720	0.7495	1.298	1.282	1.331	1.215	1.298	317,252	1.2473	5.41%
1994-05-17	0	0.740	0.710	0.750	0.740	0.750	68,653	51,244	0.7464	1.232	1.182	1.248	1.232	1.248	41,251	1.2423	-1.33%
1994-05-16	0	0.750	0.720	0.780	-	-	0	0	-	1.248	1.198	1.298	-	-	0	-	0.00%
1994-05-13	0	0.750	0.730	0.780	0.720	0.750	432,000	318,680	0.7377	1.248	1.215	1.298	1.198	1.248	259,569	1.2277	2.74%
1994-05-12	0	0.730	0.700	0.730	0.720	0.760	192,000	142,280	0.7410	1.215	1.165	1.215	1.198	1.265	115,364	1.2333	-3.95%
1994-05-11	0	0.760	0.750	0.770	0.740	0.780	188,000	143,120	0.7613	1.265	1.248	1.282	1.232	1.298	112,961	1.2670	7.04%
1994-05-10	0	0.710	0.710	0.740	0.640	0.740	264,000	183,640	0.6956	1.182	1.182	1.232	1.065	1.232	158,626	1.1577	7.58%
1994-05-09	0	0.660	0.660	0.690	0.620	0.660	216,000	140,560	0.6507	1.098	1.098	1.148	1.032	1.098	129,785	1.0830	1.54%
1994-05-06	0	0.650	0.640	0.650	0.580	0.660	548,000	341,640	0.6234	1.082	1.065	1.082	0.965	1.098	329,269	1.0376	16.07%
1994-05-05	0	0.560	0.520	0.600	0.560	0.560	156,000	87,360	0.5600	0.932	0.865	0.999	0.932	0.932	93,733	0.9320	-15.15%
1994-05-04	0	0.660	0.630	0.660	0.660	0.700	176,000	120,000	0.6818	1.098	1.049	1.098	1.098	1.165	105,751	1.1347	-10.81%
1994-05-03	0	0.740	0.700	0.740	-	-	0	0	-	1.232	1.165	1.232	-	-	0	-	0.00%
1994-05-02	0	0.740	-	0.740	0.740	0.780	96,000	73,280	0.7633	1.232	-	1.232	1.232	1.298	57,682	1.2704	0.00%
1994-04-29	0	0.740	-	0.770	0.740	0.780	232,000	175,080	0.7547	1.232	-	1.282	1.232	1.298	139,398	1.2560	-7.50%
1994-04-28	0	0.800	-	0.810	-	-	0	0	-	1.331	-	1.348	-	-	0	-	0.00%
1994-04-27	0	0.800	0.760	0.800	0.790	0.800	276,000	220,560	0.7991	1.331	1.265	1.331	1.315	1.331	165,836	1.3300	-3.61%
1994-04-26	0	0.830	-	0.830	-	-	2,000	1,520	0.7600	1.381	-	1.381	-	-	1,202	1.2649	-1.19%
1994-04-25	0	0.840	0.760	0.840	-	-	12,000	10,080	0.8400	1.398	1.265	1.398	-	-	7,210	1.3980	0.00%
1994-04-22	0	0.840	0.800	0.870	0.840	0.840	20,000	16,800	0.8400	1.398	1.331	1.448	1.398	1.398	12,017	1.3980	-5.62%
1994-04-21	0	0.890	-	0.890	-	-	0	0	-	1.481	-	1.481	-	-	0	-	-1.11%
1994-04-20	0	0.900	-	0.900	-	-	0	0	-	1.498	-	1.498	-	-	0	-	0.00%
1994-04-19	0	0.900	-	-	-	-	0	0	-	1.498	-	-	-	-	0	-	0.00%
1994-04-18	0	0.900	-	0.940	-	-	0	0	-	1.498	-	1.564	-	-	0	-	0.00%
1994-04-15	0	0.900	0.820	0.900	-	-	0	0	-	1.498	1.365	1.498	-	-	0	-	-1.10%
1994-04-14	0	0.910	0.860	0.910	-	-	0	0	-	1.515	1.431	1.515	-	-	0	-	0.00%
1994-04-13	0	0.910	0.880	0.920	-	-	0	0	-	1.515	1.465	1.531	-	-	0	-	0.00%
1994-04-12	0	0.910	0.870	0.900	0.900	0.910	92,000	83,200	0.9043	1.515	1.448	1.498	1.498	1.515	55,279	1.5051	1.11%
1994-04-11	0	0.900	0.840	0.900	0.890	0.900	100,000	89,600	0.8960	1.498	1.398	1.498	1.481	1.498	60,086	1.4912	2.27%
1994-04-08	0	0.880	-	-	-	-	0	0	-	1.465	-	-	-	-	0	-	0.00%
1994-04-07	0	0.880	0.760	-	-	-	0	0	-	1.465	1.265	-	-	-	0	-	0.00%
1994-04-06	0	0.880	0.800	0.890	-	-	0	0	-	1.465	1.331	1.481	-	-	0	-	0.00%
1994-03-31	0	0.880	-	0.920	-	-	0	0	-	1.465	-	1.531	-	-	0	-	0.00%
1994-03-30	0	0.880	-	0.880	-	-	0	0	-	1.465	-	1.465	-	-	0	-	0.00%
1994-03-29	0	0.880	0.850	0.880	0.880	0.880	20,000	17,600	0.8800	1.465	1.415	1.465	1.465	1.465	12,017	1.4646	1.15%
1994-03-28	0	0.870	0.850	0.900	0.870	0.870	60,000	52,200	0.8700	1.448	1.415	1.498	1.448	1.448	36,051	1.4479	2.35%
1994-03-25	0	0.850	0.850	0.880	0.850	0.850	196,000	166,600	0.8500	1.415	1.415	1.465	1.415	1.415	117,768	1.4147	0.00%
1994-03-24	0	0.850	0.850	0.880	0.850	0.880	12,531	10,812	0.8628	1.415	1.415	1.465	1.415	1.465	7,529	1.4360	-3.41%
1994-03-23	0	0.880	-	0.900	0.880	0.900	76,000	67,840	0.8926	1.465	-	1.498	1.465	1.498	45,665	1.4856	0.00%
1994-03-22	0	0.880	0.860	0.880	0.800	0.900	132,000	113,320	0.8585	1.465	1.431	1.465	1.331	1.498	79,313	1.4288	3.53%
1994-03-21	0	0.850	-	0.850	-	-	0	0	-	1.415	-	1.415	-	-	0	-	-5.56%
1994-03-18	0	0.900	0.920	-	0.800	0.980	1,000,000	881,160	0.8812	1.498	1.531	-	1.331	1.631	600,855	1.4665	-2.17%
1994-03-17	0	0.920	0.920	0.990	0.920	0.990	232,000	225,280	0.9710	1.531	1.531	1.648	1.531	1.648	139,398	1.6161	-8.00%
1994-03-16	0	1.000	0.990	1.010	1.000	1.020	388,000	388,640	1.0016	1.664	1.648	1.681	1.664	1.698	233,132	1.6670	-3.85%
1994-03-15	0	1.040	1.000	1.040	0.990	1.050	320,000	321,800	1.0056	1.731	1.664	1.731	1.648	1.748	192,274	1.6737	2.97%
1994-03-14	0	1.010	1.000	1.010	1.000	1.010	32,000	32,120	1.0038	1.681	1.664	1.681	1.664	1.681	19,227	1.6705	-0.98%
1994-03-11	0	1.020	1.030	1.100	1.010	1.020	164,000	166,640	1.0161	1.698	1.714	1.831	1.681	1.698	98,540	1.6911	-2.86%
1994-03-10	0	1.050	1.030	1.100	1.050	1.070	80,000	84,400	1.0550	1.748	1.714	1.831	1.748	1.781	48,068	1.7558	-2.78%
1994-03-09	0	1.080	1.080	1.090	1.050	1.080	160,000	170,400	1.0650	1.797	1.797	1.814	1.748	1.797	96,137	1.7725	2.86%
1994-03-08	0	1.050	1.040	1.080	1.050	1.120	948,000	1,021,800	1.0778	1.748	1.731	1.797	1.748	1.864	569,611	1.7939	-1.87%
1994-03-07	0	1.070	1.060	1.100	1.040	1.110	605,332	655,985	1.0837	1.781	1.764	1.831	1.731	1.847	363,717	1.8036	5.94%
1994-03-04	0	1.010	0.980	1.020	1.000	1.010	140,000	141,000	1.0071	1.681	1.631	1.698	1.664	1.681	84,120	1.6762	1.00%
1994-03-03	0	1.000	0.970	1.000	0.940	1.040	2,672,000	2,629,600	0.9841	1.664	1.614	1.664	1.564	1.731	1,605,485	1.6379	-1.96%
1994-03-02	0	1.020	1.020	1.080	1.020	1.120	1,132,000	1,212,520	1.0711	1.698	1.698	1.797	1.698	1.864	680,168	1.7827	-13.56%
1994-03-01	0	1.180	1.090	1.180	1.080	1.220	876,000	1,022,480	1.1672	1.964	1.814	1.964	1.797	2.030	526,349	1.9426	-3.28%
1994-02-28	0	1.220	1.210	1.240	1.210	1.280	828,000	1,031,720	1.2460	2.030	2.014	2.064	2.014	2.130	497,508	2.0738	-3.94%
1994-02-25	0	1.270	1.230	1.270	1.250	1.270	208,000	262,080	1.2600	2.114	2.047	2.114	2.080	2.114	124,978	2.0970	-4.51%
1994-02-24	0	1.330	1.300	1.330	1.330	1.380	296,000	400,200	1.3520	2.214	2.164	2.214	2.214	2.297	177,853	2.2502	-3.62%
1994-02-23	0	1.380	1.370	1.390	1.370	1.380	961,332	1,324,132	1.3774	2.297	2.280	2.313	2.280	2.297	577,621	2.2924	0.00%
1994-02-22	0	1.380	1.370	1.390	1.370	1.400	614,000	849,360	1.3833	2.297	2.280	2.313	2.280	2.330	368,925	2.3023	0.00%
1994-02-21	0	1.380	1.380	1.410	1.370	1.400	876,000	1,215,520	1.3876	2.297	2.297	2.347	2.280	2.330	526,349	2.3093	-2.82%
1994-02-18	0	1.420	1.400	1.420	1.390	1.420	344,000	483,000	1.4041	2.363	2.330	2.363	2.313	2.363	206,694	2.3368	0.71%
1994-02-17	0	1.410	1.380	1.410	1.370	1.420	84,000	117,400	1.3976	2.347	2.297	2.347	2.280	2.363	50,472	2.3260	0.00%
1994-02-16	0	1.410	1.370	1.410	1.370	1.430	340,000	476,160	1.4005	2.347	2.280	2.347	2.280	2.380	204,291	2.3308	-2.76%
1994-02-15	0	1.450	1.460	1.480	1.380	1.470	892,000	1,282,360	1.4376	2.413	2.430	2.463	2.297	2.447	535,963	2.3926	-0.68%
1994-02-14	0	1.460	1.440	1.460	1.450	1.500	2,368,430	3,506,118	1.4804	2.430	2.397	2.430	2.413	2.496	1,423,084	2.4637	0.00%
1994-02-09	0	1.460	1.440	1.470	1.390	1.460	1,532,000	2,171,560	1.4175	2.430	2.397	2.447	2.313	2.430	920,510	2.3591	4.29%
1994-02-08	0	1.400	1.360	1.400	1.320	1.400	308,000	416,160	1.3512	2.330	2.263	2.330	2.197	2.330	185,063	2.2487	3.70%
1994-02-07	0	1.350	1.320	1.340	1.330	1.470	1,375,333	1,886,626	1.3718	2.247	2.197	2.230	2.214	2.447	826,376	2.2830	-6.25%
1994-02-04	0	1.440	1.430	1.450	1.440	1.490	720,000	1,051,320	1.4602	2.397	2.380	2.413	2.397	2.480	432,616	2.4301	-2.70%
1994-02-03	0	1.480	1.470	1.490	1.450	1.530	3,460,666	5,176,732	1.4959	2.463	2.447	2.480	2.413	2.546	2,079,360	2.4896	2.07%
1994-02-02	0	1.450	1.410	1.450	1.350	1.470	3,016,000	4,278,080	1.4185	2.413	2.347	2.413	2.247	2.447	1,812,180	2.3607	5.84%
1994-02-01	0	1.370	1.370	1.390	1.370	1.430	3,672,000	5,119,880	1.3943	2.280	2.280	2.313	2.280	2.380	2,206,341	2.3205	-3.52%
1994-01-31	0	1.420	-	1.430	1.400	1.460	2,292,000	3,275,480	1.4291	2.363	-	2.380	2.330	2.430	1,377,160	2.3784	-2.74%
1994-01-28	0	1.460	1.460	1.470	1.460	1.530	2,612,000	3,878,680	1.4849	2.430	2.430	2.447	2.430	2.546	1,569,434	2.4714	-2.67%
1994-01-27	0	1.500	1.500	1.520	1.490	1.590	1,708,000	2,605,600	1.5255	2.496	2.496	2.530	2.480	2.646	1,026,261	2.5389	-2.60%
1994-01-26	0	1.540	1.540	1.560	1.530	1.580	4,201,000	6,560,200	1.5616	2.563	2.563	2.596	2.546	2.630	2,524,193	2.5989	-1.91%
1994-01-25	0	1.570	1.560	1.570	1.530	1.620	11,016,000	17,485,240	1.5873	2.613	2.596	2.613	2.546	2.696	6,619,022	2.6417	3.29%
1994-01-24	0	1.520	1.520	1.540	1.450	1.550	6,494,000	9,694,280	1.4928	2.530	2.530	2.563	2.413	2.580	3,901,954	2.4845	5.56%
1994-01-21	0	1.440	1.430	1.450	1.430	1.480	3,808,000	5,561,320	1.4604	2.397	2.380	2.413	2.380	2.463	2,288,057	2.4306	-2.70%
1994-01-20	0	1.480	1.470	1.480	1.450	1.540	6,143,665	9,218,021	1.5004	2.463	2.447	2.463	2.413	2.563	3,691,454	2.4971	-1.33%
1994-01-19	0	1.500	1.510	1.530	1.410	1.540	8,449,332	12,473,851	1.4763	2.496	2.513	2.546	2.347	2.563	5,076,826	2.4570	4.90%
1994-01-18	0	1.430	1.420	1.450	1.350	1.540	19,744,000	28,834,520	1.4604	2.380	2.363	2.413	2.247	2.563	11,863,287	2.4306	2.88%
1994-01-17	0	1.390	1.370	1.390	1.340	1.670	23,726,000	35,003,780	1.4753	2.313	2.280	2.313	2.230	2.779	14,255,893	2.4554	-16.77%
1994-01-14	0	1.670	1.660	1.680	1.630	1.750	52,316,666	87,804,132	1.6783	2.779	2.763	2.796	2.713	2.913	31,434,747	2.7932	3.73%
1994-01-13	0	1.610	1.600	1.620	1.460	1.640	77,608,332	121,144,345	1.5610	2.680	2.663	2.696	2.430	2.729	46,631,379	2.5979	12.59%
1994-01-12	0	1.430	1.430	1.470	1.230	1.460	47,145,979	65,581,352	1.3910	2.380	2.380	2.447	2.047	2.430	28,327,912	2.3151	13.49%
1994-01-11	0	1.260	1.250	1.260	1.140	1.330	41,122,000	51,892,700	1.2619	2.097	2.080	2.097	1.897	2.214	24,708,372	2.1002	11.50%
1994-01-10	0	1.130	1.130	1.140	0.970	1.160	30,115,533	32,909,994	1.0928	1.881	1.881	1.897	1.614	1.931	18,095,078	1.8187	21.51%
1994-01-07	0	0.930	0.930	0.960	0.830	0.960	22,446,665	20,012,239	0.8915	1.548	1.548	1.598	1.381	1.598	13,487,198	1.4838	-4.12%
1994-01-06	0	0.970	0.930	0.980	0.760	0.980	30,591,333	26,601,620	0.8696	1.614	1.548	1.631	1.265	1.631	18,380,965	1.4472	27.63%
1994-01-05	0	0.760	0.750	0.760	0.720	0.770	3,822,000	2,837,320	0.7424	1.265	1.248	1.265	1.198	1.282	2,296,469	1.2355	4.11%
1994-01-04	0	0.730	0.720	0.730	0.730	0.750	2,590,000	1,903,900	0.7351	1.215	1.198	1.215	1.215	1.248	1,556,215	1.2234	-2.67%
1994-01-03	0	0.750	0.740	0.760	0.700	0.780	3,564,000	2,652,960	0.7444	1.248	1.232	1.265	1.165	1.298	2,141,448	1.2389

---

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

---