Zhong Jia Guo Xin Holdings Company Limited: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	00899	1997-10-24			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-04-09	0	0.186	0.186	0.192	0.181	0.185	170,800	31,312	0.1833	0.186	0.186	0.192	0.181	0.185	170,800	0.1833	2.20%
2026-04-08	0	0.182	0.182	0.193	0.182	0.182	40,000	7,280	0.1820	0.182	0.182	0.193	0.182	0.182	40,000	0.1820	0.00%
2026-04-02	0	0.182	0.172	0.182	-	-	0	0	-	0.182	0.172	0.182	-	-	0	-	0.00%
2026-04-01	0	0.182	0.169	0.186	-	-	0	0	-	0.182	0.169	0.186	-	-	0	-	0.00%
2026-03-31	0	0.182	0.166	0.190	-	-	0	0	-	0.182	0.166	0.190	-	-	0	-	0.00%
2026-03-30	0	0.182	0.168	0.182	0.183	0.183	20,000	3,660	0.1830	0.182	0.168	0.182	0.183	0.183	20,000	0.1830	-0.55%
2026-03-27	0	0.183	0.178	0.185	0.164	0.188	921,186	163,039	0.1770	0.183	0.178	0.185	0.164	0.188	921,186	0.1770	-3.68%
2026-03-26	0	0.190	0.164	0.193	-	-	0	0	-	0.190	0.164	0.193	-	-	0	-	0.00%
2026-03-25	0	0.190	0.164	0.190	-	-	0	0	-	0.190	0.164	0.190	-	-	0	-	0.00%
2026-03-24	0	0.190	0.152	0.193	-	-	0	0	-	0.190	0.152	0.193	-	-	0	-	0.00%
2026-03-23	0	0.190	0.176	0.190	-	-	0	0	-	0.190	0.176	0.190	-	-	0	-	-1.04%
2026-03-20	0	0.192	0.176	0.192	-	-	0	0	-	0.192	0.176	0.192	-	-	0	-	0.00%
2026-03-19	0	0.192	0.177	0.192	-	-	0	0	-	0.192	0.177	0.192	-	-	0	-	0.00%
2026-03-18	0	0.192	0.177	0.192	0.174	0.194	310,000	57,130	0.1843	0.192	0.177	0.192	0.174	0.194	310,000	0.1843	-2.04%
2026-03-17	0	0.196	0.182	0.196	-	-	0	0	-	0.196	0.182	0.196	-	-	0	-	0.00%
2026-03-16	0	0.196	0.182	0.196	-	-	0	0	-	0.196	0.182	0.196	-	-	0	-	0.00%
2026-03-13	0	0.196	0.188	0.196	-	-	0	0	-	0.196	0.188	0.196	-	-	0	-	0.00%
2026-03-12	0	0.196	-	0.199	-	-	0	0	-	0.196	-	0.199	-	-	0	-	0.00%
2026-03-11	0	0.196	0.190	0.202	-	-	0	0	-	0.196	0.190	0.202	-	-	0	-	0.00%
2026-03-10	0	0.196	0.190	0.203	0.188	0.196	292,900	55,750	0.1903	0.196	0.190	0.203	0.188	0.196	292,900	0.1903	0.00%
2026-03-09	0	0.196	0.191	0.196	0.191	0.196	60,000	11,510	0.1918	0.196	0.191	0.196	0.191	0.196	60,000	0.1918	3.70%
2026-03-06	0	0.189	0.187	0.193	0.185	0.200	452,000	85,739	0.1897	0.189	0.187	0.193	0.185	0.200	452,000	0.1897	-6.44%
2026-03-05	0	0.202	0.185	0.202	-	-	0	0	-	0.202	0.185	0.202	-	-	0	-	0.00%
2026-03-04	0	0.202	0.180	0.202	0.184	0.202	610,000	115,150	0.1888	0.202	0.180	0.202	0.184	0.202	610,000	0.1888	-1.46%
2026-03-03	0	0.205	0.187	0.205	0.186	0.210	475,500	91,948	0.1934	0.205	0.187	0.205	0.186	0.210	475,500	0.1934	3.54%
2026-03-02	0	0.198	0.187	0.198	-	-	0	0	-	0.198	0.187	0.198	-	-	0	-	-1.49%
2026-02-27	0	0.201	0.194	0.201	0.190	0.201	237,000	46,408	0.1958	0.201	0.194	0.201	0.190	0.201	237,000	0.1958	0.00%
2026-02-26	0	0.201	0.193	0.201	0.185	0.207	520,000	103,130	0.1983	0.201	0.193	0.201	0.185	0.207	520,000	0.1983	-4.29%
2026-02-25	0	0.210	0.184	0.210	-	-	10,000	2,000	0.2000	0.210	0.184	0.210	-	-	10,000	0.2000	-0.94%
2026-02-24	0	0.212	0.194	0.212	0.194	0.220	190,036	40,046	0.2107	0.212	0.194	0.212	0.194	0.220	190,036	0.2107	0.95%
2026-02-23	0	0.210	0.191	0.210	0.200	0.212	190,120	39,240	0.2064	0.210	0.191	0.210	0.200	0.212	190,120	0.2064	-1.87%
2026-02-20	0	0.214	0.193	0.214	-	-	20,000	4,300	0.2150	0.214	0.193	0.214	-	-	20,000	0.2150	-0.47%
2026-02-16	0	0.215	0.201	0.215	0.215	0.215	50,160	10,780	0.2149	0.215	0.201	0.215	0.215	0.215	50,160	0.2149	0.00%
2026-02-13	0	0.215	0.204	0.215	0.190	0.227	1,660,000	328,550	0.1979	0.215	0.204	0.215	0.190	0.227	1,660,000	0.1979	-2.71%
2026-02-12	0	0.221	0.220	0.221	0.189	0.231	4,481,500	939,267	0.2096	0.221	0.220	0.221	0.189	0.231	4,481,500	0.2096	10.50%
2026-02-11	0	0.200	0.199	0.200	0.164	0.200	2,137,008	392,715	0.1838	0.200	0.199	0.200	0.164	0.200	2,137,008	0.1838	14.94%
2026-02-10	0	0.174	0.165	0.174	0.166	0.176	350,000	60,390	0.1725	0.174	0.165	0.174	0.166	0.176	350,000	0.1725	0.58%
2026-02-09	0	0.173	0.168	0.173	0.165	0.173	155,685	25,975	0.1668	0.173	0.168	0.173	0.165	0.173	155,685	0.1668	4.22%
2026-02-06	0	0.166	0.165	0.171	0.165	0.169	300,000	49,670	0.1656	0.166	0.165	0.171	0.165	0.169	300,000	0.1656	-1.78%
2026-02-05	0	0.169	0.160	0.169	0.164	0.170	110,000	18,150	0.1650	0.169	0.160	0.169	0.164	0.170	110,000	0.1650	-1.17%
2026-02-04	0	0.171	0.158	0.171	0.171	0.171	10,000	1,710	0.1710	0.171	0.158	0.171	0.171	0.171	10,000	0.1710	-0.58%
2026-02-03	0	0.172	0.158	0.172	-	-	0	0	-	0.172	0.158	0.172	-	-	0	-	-1.15%
2026-02-02	0	0.174	0.161	0.174	0.162	0.174	90,000	15,180	0.1687	0.174	0.161	0.174	0.162	0.174	90,000	0.1687	2.35%
2026-01-30	0	0.170	0.164	0.170	0.164	0.178	524,000	88,826	0.1695	0.170	0.164	0.170	0.164	0.178	524,000	0.1695	0.00%
2026-01-29	0	0.170	0.167	0.175	0.170	0.177	60,000	10,490	0.1748	0.170	0.167	0.175	0.170	0.177	60,000	0.1748	-2.30%
2026-01-28	0	0.174	0.168	0.174	0.161	0.174	540,100	91,827	0.1700	0.174	0.168	0.174	0.161	0.174	540,100	0.1700	4.19%
2026-01-27	0	0.167	0.160	0.167	0.167	0.167	40,000	6,680	0.1670	0.167	0.160	0.167	0.167	0.167	40,000	0.1670	0.00%
2026-01-26	0	0.167	0.166	0.170	0.167	0.174	532,400	89,498	0.1681	0.167	0.166	0.170	0.167	0.174	532,400	0.1681	-2.91%
2026-01-23	0	0.172	0.172	0.174	0.171	0.172	141,600	24,241	0.1712	0.172	0.172	0.174	0.171	0.172	141,600	0.1712	3.61%
2026-01-22	0	0.166	0.165	0.166	0.151	0.170	1,200,000	198,470	0.1654	0.166	0.165	0.166	0.151	0.170	1,200,000	0.1654	-4.60%
2026-01-21	0	0.174	0.171	0.175	0.167	0.174	663,000	113,210	0.1708	0.174	0.171	0.175	0.167	0.174	663,000	0.1708	-0.57%
2026-01-20	0	0.175	0.171	0.175	0.175	0.175	130,000	22,750	0.1750	0.175	0.171	0.175	0.175	0.175	130,000	0.1750	0.00%
2026-01-19	0	0.175	0.174	0.179	0.174	0.185	140,000	25,100	0.1793	0.175	0.174	0.179	0.174	0.185	140,000	0.1793	-3.85%
2026-01-16	0	0.182	0.182	0.186	0.171	0.186	172,000	31,230	0.1816	0.182	0.182	0.186	0.171	0.186	172,000	0.1816	0.00%
2026-01-15	0	0.182	0.182	0.187	0.178	0.182	200,000	35,960	0.1798	0.182	0.182	0.187	0.178	0.182	200,000	0.1798	-1.62%
2026-01-14	0	0.185	0.183	0.185	0.185	0.189	283,500	52,633	0.1857	0.185	0.183	0.185	0.185	0.189	283,500	0.1857	-2.12%
2026-01-13	0	0.189	0.183	0.189	0.180	0.190	1,020,001	189,530	0.1858	0.189	0.183	0.189	0.180	0.190	1,020,001	0.1858	5.00%
2026-01-12	0	0.180	0.176	0.182	0.164	0.191	5,934,140	1,045,509	0.1762	0.180	0.176	0.182	0.164	0.191	5,934,140	0.1762	9.09%
2026-01-09	0	0.165	0.160	0.165	0.165	0.178	1,610,000	277,600	0.1724	0.165	0.160	0.165	0.165	0.178	1,610,000	0.1724	-7.30%
2026-01-08	0	0.178	0.173	0.178	0.178	0.178	30,000	5,360	0.1787	0.178	0.173	0.178	0.178	0.178	30,000	0.1787	-1.11%
2026-01-07	0	0.180	0.179	0.180	0.178	0.180	61,404	10,885	0.1773	0.180	0.179	0.180	0.178	0.180	61,404	0.1773	0.00%
2026-01-06	0	0.180	0.178	0.189	0.180	0.180	240,000	43,200	0.1800	0.180	0.178	0.189	0.180	0.180	240,000	0.1800	-4.76%
2026-01-05	0	0.189	0.171	0.189	0.190	0.190	160,000	30,400	0.1900	0.189	0.171	0.189	0.190	0.190	160,000	0.1900	8.00%
2026-01-02	0	0.175	0.174	0.191	0.174	0.178	170,000	29,980	0.1764	0.175	0.174	0.191	0.174	0.178	170,000	0.1764	-10.26%
2025-12-31	0	0.195	0.176	0.195	-	-	80	13	0.1625	0.195	0.176	0.195	-	-	80	0.1625	0.00%
2025-12-30	0	0.195	0.180	0.195	0.181	0.202	330,052	60,299	0.1827	0.195	0.180	0.195	0.181	0.202	330,052	0.1827	4.84%
2025-12-29	0	0.186	0.181	0.186	0.180	0.196	240,894	44,591	0.1851	0.186	0.181	0.186	0.180	0.196	240,894	0.1851	-1.59%
2025-12-24	0	0.189	0.172	0.190	-	-	0	0	-	0.189	0.172	0.190	-	-	0	-	-1.05%
2025-12-23	0	0.191	0.177	0.193	0.191	0.191	130,060	24,840	0.1910	0.191	0.177	0.193	0.191	0.191	130,060	0.1910	3.80%
2025-12-22	0	0.184	0.175	0.185	0.175	0.184	70,000	12,590	0.1799	0.184	0.175	0.185	0.175	0.184	70,000	0.1799	-4.66%
2025-12-19	0	0.193	0.175	0.194	-	-	5,500	999	0.1816	0.193	0.175	0.194	-	-	5,500	0.1816	-1.03%
2025-12-18	0	0.195	0.182	0.195	-	-	0	0	-	0.195	0.182	0.195	-	-	0	-	-1.52%
2025-12-17	0	0.198	0.184	0.197	0.185	0.206	410,000	80,060	0.1953	0.198	0.184	0.197	0.185	0.206	410,000	0.1953	7.03%
2025-12-16	0	0.185	0.175	0.185	0.186	0.186	10,006	1,861	0.1860	0.185	0.175	0.185	0.186	0.186	10,006	0.1860	2.78%
2025-12-15	0	0.180	0.175	0.180	0.171	0.190	1,090,000	197,770	0.1814	0.180	0.175	0.180	0.171	0.190	1,090,000	0.1814	-4.26%
2025-12-12	0	0.188	0.178	0.188	0.179	0.193	779,400	144,495	0.1854	0.188	0.178	0.188	0.179	0.193	779,400	0.1854	3.87%
2025-12-11	0	0.181	0.177	0.186	0.177	0.188	770,052	138,998	0.1805	0.181	0.177	0.186	0.177	0.188	770,052	0.1805	2.84%
2025-12-10	0	0.176	0.171	0.176	0.172	0.193	302,500	54,900	0.1815	0.176	0.171	0.176	0.172	0.193	302,500	0.1815	-1.68%
2025-12-09	0	0.179	0.171	0.179	0.170	0.250	1,412,600	266,221	0.1885	0.179	0.171	0.179	0.170	0.250	1,412,600	0.1885	4.07%
2025-12-08	0	0.172	0.166	0.174	0.165	0.201	770,012	134,211	0.1743	0.172	0.166	0.174	0.165	0.201	770,012	0.1743	-8.02%
2025-12-05	0	0.187	0.173	0.187	0.167	0.211	384,932	69,743	0.1812	0.187	0.173	0.187	0.167	0.211	384,932	0.1812	-1.58%
2025-12-04	0	0.190	0.190	0.209	0.190	0.192	321,501	61,201	0.1904	0.190	0.190	0.209	0.190	0.192	321,501	0.1904	-13.64%
2025-12-03	0	0.220	0.191	0.241	-	-	0	0	-	0.220	0.191	0.241	-	-	0	-	0.00%
2025-12-02	0	0.220	0.191	0.242	-	-	812	146	0.1798	0.220	0.191	0.242	-	-	812	0.1798	0.00%
2025-12-01	0	0.220	0.191	0.242	-	-	0	0	-	0.220	0.191	0.242	-	-	0	-	0.00%
2025-11-28	0	0.220	0.191	0.242	-	-	0	0	-	0.220	0.191	0.242	-	-	0	-	0.00%
2025-11-27	0	0.220	0.200	0.242	0.220	0.220	10,000	2,200	0.2200	0.220	0.200	0.242	0.220	0.220	10,000	0.2200	10.00%
2025-11-26	0	0.200	0.195	0.230	0.200	0.220	26,000	5,310	0.2042	0.200	0.195	0.230	0.200	0.220	26,000	0.2042	-8.26%
2025-11-25	0	0.218	0.205	0.248	-	-	0	0	-	0.218	0.205	0.248	-	-	0	-	0.00%
2025-11-24	0	0.218	0.205	0.218	0.210	0.230	170,800	36,812	0.2155	0.218	0.205	0.218	0.210	0.230	170,800	0.2155	25.29%
2025-11-21	0	0.230	0.231	0.241	0.230	0.230	21,000	4,824	0.2297	0.174	0.175	0.182	0.174	0.174	27,759	0.1738	-4.96%
2025-11-20	0	0.242	0.241	0.245	-	-	0	0	-	0.183	0.182	0.185	-	-	0	-	0.00%
2025-11-19	0	0.242	0.235	0.246	0.235	0.242	30,000	7,120	0.2373	0.183	0.178	0.186	0.178	0.183	39,655	0.1795	0.83%
2025-11-18	0	0.240	0.236	0.240	0.240	0.245	160,000	38,720	0.2420	0.182	0.179	0.182	0.182	0.185	211,494	0.1831	-0.41%
2025-11-17	0	0.241	0.241	0.250	0.236	0.242	230,000	55,120	0.2397	0.182	0.182	0.189	0.179	0.183	304,023	0.1813	-1.63%
2025-11-14	0	0.245	0.245	0.249	0.245	0.245	20,203	4,947	0.2449	0.185	0.185	0.188	0.185	0.185	26,705	0.1852	0.00%
2025-11-13	0	0.245	0.245	0.260	0.241	0.250	60,000	14,910	0.2485	0.185	0.185	0.197	0.182	0.189	79,310	0.1880	-5.77%
2025-11-12	0	0.260	0.237	0.265	0.260	0.265	532,000	140,010	0.2632	0.197	0.179	0.200	0.197	0.200	703,218	0.1991	4.00%
2025-11-11	0	0.250	0.246	0.270	0.241	0.275	560,000	145,270	0.2594	0.189	0.186	0.204	0.182	0.208	740,230	0.1962	2.04%
2025-11-10	0	0.245	0.234	0.250	0.245	0.255	460,000	118,550	0.2577	0.185	0.177	0.189	0.185	0.193	608,046	0.1950	-3.92%
2025-11-07	0	0.255	0.240	0.280	0.228	0.260	1,392,701	346,400	0.2487	0.193	0.182	0.212	0.172	0.197	1,840,927	0.1882	11.35%
2025-11-06	0	0.229	0.220	0.229	0.214	0.229	340,080	73,805	0.2170	0.173	0.166	0.173	0.162	0.173	449,531	0.1642	3.15%
2025-11-05	0	0.222	0.222	0.239	0.220	0.222	120,500	26,620	0.2209	0.168	0.168	0.181	0.166	0.168	159,282	0.1671	0.91%
2025-11-04	0	0.220	0.218	0.224	0.202	0.235	560,000	119,450	0.2133	0.166	0.165	0.169	0.153	0.178	740,230	0.1614	-8.33%
2025-11-03	0	0.240	0.240	0.255	-	-	0	0	-	0.182	0.182	0.193	-	-	0	-	0.42%
2025-10-31	0	0.239	0.239	0.250	0.238	0.239	151,000	35,928	0.2379	0.181	0.181	0.189	0.180	0.181	199,598	0.1800	0.84%
2025-10-30	0	0.237	0.237	0.250	0.234	0.238	111,000	26,188	0.2359	0.179	0.179	0.189	0.177	0.180	146,724	0.1785	-1.25%
2025-10-28	0	0.240	0.242	0.244	0.235	0.235	12,500	2,861	0.2289	0.182	0.183	0.185	0.178	0.178	16,523	0.1732	2.13%
2025-10-27	0	0.235	0.235	0.255	-	-	0	0	-	0.178	0.178	0.193	-	-	0	-	0.43%
2025-10-24	0	0.234	0.234	0.249	0.234	0.234	200,084	46,819	0.2340	0.177	0.177	0.188	0.177	0.177	264,479	0.1770	-2.90%
2025-10-23	0	0.241	0.238	0.242	0.234	0.241	390,000	92,490	0.2372	0.182	0.180	0.183	0.177	0.182	515,517	0.1794	1.26%
2025-10-22	0	0.238	0.238	0.243	0.236	0.239	130,000	30,970	0.2382	0.180	0.180	0.184	0.179	0.181	171,839	0.1802	0.00%
2025-10-21	0	0.238	0.235	0.270	0.238	0.238	50,000	11,900	0.2380	0.180	0.178	0.204	0.180	0.180	66,092	0.1801	0.00%
2025-10-20	0	0.238	0.238	0.265	-	-	30	6	0.2000	0.180	0.180	0.200	-	-	40	0.1513	1.71%
2025-10-17	0	0.234	0.234	0.260	0.234	0.260	290,100	68,903	0.2375	0.177	0.177	0.197	0.177	0.197	383,466	0.1797	-11.70%
2025-10-16	0	0.265	0.233	0.265	0.231	0.270	830,000	209,260	0.2521	0.200	0.176	0.200	0.175	0.204	1,097,126	0.1907	11.34%
2025-10-15	0	0.238	0.238	0.239	0.226	0.240	385,036	90,767	0.2357	0.180	0.180	0.181	0.171	0.182	508,956	0.1783	0.85%
2025-10-14	0	0.236	0.230	0.237	0.227	0.239	152,200	35,974	0.2364	0.179	0.174	0.179	0.172	0.181	201,184	0.1788	3.96%
2025-10-13	0	0.227	0.227	0.239	0.223	0.241	350,000	79,800	0.2280	0.172	0.172	0.181	0.169	0.182	462,644	0.1725	0.44%
2025-10-10	0	0.226	0.226	0.234	0.210	0.230	270,540	60,988	0.2254	0.171	0.171	0.177	0.159	0.174	357,610	0.1705	-1.74%
2025-10-09	0	0.230	0.230	0.235	0.227	0.235	90,000	20,990	0.2332	0.174	0.174	0.178	0.172	0.178	118,966	0.1764	2.22%
2025-10-08	0	0.225	0.225	0.234	0.213	0.225	290,000	64,370	0.2220	0.170	0.170	0.177	0.161	0.170	383,333	0.1679	2.27%
2025-10-06	0	0.220	0.220	0.225	0.212	0.230	400,000	88,560	0.2214	0.166	0.166	0.170	0.160	0.174	528,736	0.1675	6.80%
2025-10-03	0	0.206	0.195	0.206	0.202	0.207	96,000	19,458	0.2027	0.156	0.148	0.156	0.153	0.157	126,897	0.1533	1.98%
2025-10-02	0	0.202	0.202	0.220	0.202	0.205	392,000	79,655	0.2032	0.153	0.153	0.166	0.153	0.155	518,161	0.1537	-6.91%
2025-09-30	0	0.217	0.217	0.229	0.213	0.225	542,800	117,094	0.2157	0.164	0.164	0.173	0.161	0.170	717,494	0.1632	-1.36%
2025-09-29	0	0.220	0.219	0.225	0.220	0.229	363,000	82,088	0.2261	0.166	0.166	0.170	0.166	0.173	479,828	0.1711	-6.38%
2025-09-26	0	0.235	0.229	0.235	0.235	0.242	70,012	16,662	0.2380	0.178	0.173	0.178	0.178	0.183	92,545	0.1800	0.00%
2025-09-25	0	0.235	0.228	0.243	0.235	0.235	60,000	14,100	0.2350	0.178	0.172	0.184	0.178	0.178	79,310	0.1778	0.00%
2025-09-24	0	0.235	0.231	0.242	0.229	0.245	140,700	33,066	0.2350	0.178	0.175	0.183	0.173	0.185	185,983	0.1778	0.00%
2025-09-23	0	0.235	0.228	0.235	0.235	0.235	10,000	2,350	0.2350	0.178	0.172	0.178	0.178	0.178	13,218	0.1778	3.52%
2025-09-22	0	0.227	0.226	0.238	0.227	0.247	694,000	165,698	0.2388	0.172	0.171	0.180	0.172	0.187	917,356	0.1806	3.18%
2025-09-19	0	0.220	0.220	0.237	0.220	0.220	10,400	2,286	0.2198	0.166	0.166	0.179	0.166	0.166	13,747	0.1663	-7.56%
2025-09-18	0	0.238	0.222	0.238	0.235	0.242	20,040	4,778	0.2384	0.180	0.168	0.180	0.178	0.183	26,490	0.1804	0.00%
2025-09-17	0	0.238	0.220	0.238	0.220	0.240	270,040	62,158	0.2302	0.180	0.166	0.180	0.166	0.182	356,949	0.1741	-2.06%
2025-09-16	0	0.243	0.226	0.243	0.202	0.244	1,471,000	333,689	0.2268	0.184	0.171	0.184	0.153	0.185	1,944,425	0.1716	10.45%
2025-09-15	0	0.220	0.218	0.236	0.219	0.231	262,600	58,098	0.2212	0.166	0.165	0.179	0.166	0.175	347,115	0.1674	-1.35%
2025-09-12	0	0.223	0.223	0.238	0.221	0.245	950,000	215,430	0.2268	0.169	0.169	0.180	0.167	0.185	1,255,747	0.1716	0.45%
2025-09-11	0	0.222	0.222	0.236	0.220	0.250	1,482,642	349,371	0.2356	0.168	0.168	0.179	0.166	0.189	1,959,814	0.1783	-4.31%
2025-09-10	0	0.232	0.232	0.245	0.231	0.265	912,000	218,280	0.2393	0.176	0.176	0.185	0.175	0.200	1,205,517	0.1811	0.87%
2025-09-09	0	0.230	0.230	0.240	0.230	0.280	730,000	180,610	0.2474	0.174	0.174	0.182	0.174	0.212	964,943	0.1872	-9.80%
2025-09-08	0	0.255	0.255	0.280	0.255	0.290	520,000	140,000	0.2692	0.193	0.193	0.212	0.193	0.219	687,356	0.2037	-13.56%
2025-09-05	0	0.295	0.290	0.305	0.285	0.350	1,180,000	357,200	0.3027	0.223	0.219	0.231	0.216	0.265	1,559,770	0.2290	-13.24%
2025-09-04	0	0.340	0.330	0.350	0.295	0.400	2,372,362	859,377	0.3622	0.257	0.250	0.265	0.223	0.303	3,135,881	0.2740	11.48%
2025-09-03	0	0.305	0.305	0.330	0.234	0.340	1,882,800	564,690	0.2999	0.231	0.231	0.250	0.177	0.257	2,488,759	0.2269	38.01%
2025-09-02	0	0.221	0.221	0.249	0.206	0.255	60,000	13,790	0.2298	0.167	0.167	0.188	0.156	0.193	79,310	0.1739	-13.33%
2025-09-01	0	0.255	-	0.265	0.246	0.275	393,640	101,090	0.2568	0.193	-	0.200	0.186	0.208	520,329	0.1943	-8.93%
2025-08-29	0	0.280	0.280	0.290	0.250	0.315	594,100	159,487	0.2685	0.212	0.212	0.219	0.189	0.238	785,305	0.2031	15.23%
2025-08-28	0	0.243	0.243	0.255	0.240	0.260	850,168	211,678	0.2490	0.184	0.184	0.193	0.182	0.197	1,123,785	0.1884	-8.30%
2025-08-27	0	0.265	0.250	0.265	0.265	0.265	41,200	10,894	0.2644	0.200	0.189	0.200	0.200	0.200	54,460	0.2000	0.00%
2025-08-26	0	0.265	0.260	0.265	0.265	0.285	620,300	164,915	0.2659	0.200	0.197	0.200	0.200	0.216	819,937	0.2011	0.00%
2025-08-25	0	0.265	0.265	0.295	0.265	0.375	2,371,800	671,270	0.2830	0.200	0.200	0.223	0.200	0.284	3,135,138	0.2141	-24.29%
2025-08-22	0	0.350	0.300	0.365	0.330	0.375	410,600	142,601	0.3473	0.265	0.227	0.276	0.250	0.284	542,747	0.2627	-7.89%
2025-08-21	0	0.380	0.370	0.390	0.370	0.410	830,000	316,100	0.3808	0.287	0.280	0.295	0.280	0.310	1,097,126	0.2881	-7.32%
2025-08-20	0	0.410	0.390	0.410	0.380	0.440	1,640,000	657,650	0.4010	0.310	0.295	0.310	0.287	0.333	2,167,816	0.3034	-14.58%
2025-08-19	0	0.480	0.440	0.500	-	-	0	0	-	0.363	0.333	0.378	-	-	0	-	0.00%
2025-08-18	0	0.480	0.415	0.480	0.480	0.480	31,000	14,800	0.4774	0.363	0.314	0.363	0.363	0.363	40,977	0.3612	2.13%
2025-08-15	0	0.470	0.420	0.470	0.465	0.480	30,000	14,100	0.4700	0.356	0.318	0.356	0.352	0.363	39,655	0.3556	8.05%
2025-08-14	0	0.435	0.425	0.450	0.435	0.465	400,400	178,468	0.4457	0.329	0.322	0.340	0.329	0.352	529,264	0.3372	2.35%
2025-08-13	0	0.425	0.400	0.430	0.390	0.460	1,630,400	681,760	0.4182	0.322	0.303	0.325	0.295	0.348	2,155,126	0.3163	-7.61%
2025-08-12	0	0.460	0.460	0.495	0.450	0.570	1,504,240	728,688	0.4844	0.348	0.348	0.374	0.340	0.431	1,988,363	0.3665	-13.21%
2025-08-11	0	0.530	0.520	0.560	0.520	0.540	56,384	29,768	0.5280	0.401	0.393	0.424	0.393	0.409	74,531	0.3994	-5.36%
2025-08-08	0	0.560	0.510	0.560	0.550	0.560	50,000	27,700	0.5540	0.424	0.386	0.424	0.416	0.424	66,092	0.4191	-3.45%
2025-08-07	0	0.580	0.550	0.580	0.540	0.620	92,000	52,120	0.5665	0.439	0.416	0.439	0.409	0.469	121,609	0.4286	7.41%
2025-08-06	0	0.540	0.540	0.590	0.510	0.520	20,000	10,300	0.5150	0.409	0.409	0.446	0.386	0.393	26,437	0.3896	-5.26%
2025-08-05	0	0.570	0.530	0.570	0.530	0.570	20,200	11,100	0.5495	0.431	0.401	0.431	0.401	0.431	26,701	0.4157	11.76%
2025-08-04	0	0.510	0.510	0.590	0.500	0.500	50,000	25,000	0.5000	0.386	0.386	0.446	0.378	0.378	66,092	0.3783	0.00%
2025-08-01	0	0.510	0.510	0.550	0.510	0.530	342,700	178,023	0.5195	0.386	0.386	0.416	0.386	0.401	452,994	0.3930	-7.27%
2025-07-31	0	0.550	0.550	0.590	0.530	0.540	60,000	32,000	0.5333	0.416	0.416	0.446	0.401	0.409	79,310	0.4035	-11.29%
2025-07-30	0	0.620	0.570	0.620	-	-	216	112	0.5185	0.469	0.431	0.469	-	-	286	0.3923	0.00%
2025-07-29	0	0.620	0.560	0.620	-	-	5,000	2,650	0.5300	0.469	0.424	0.469	-	-	6,609	0.4010	0.00%
2025-07-28	0	0.620	0.580	0.620	0.620	0.620	10,000	6,200	0.6200	0.469	0.439	0.469	0.469	0.469	13,218	0.4690	0.00%
2025-07-25	0	0.620	0.580	0.630	0.610	0.620	103,336	62,856	0.6083	0.469	0.439	0.477	0.461	0.469	136,594	0.4602	5.08%
2025-07-24	0	0.590	0.590	0.600	-	-	480	259	0.5396	0.446	0.446	0.454	-	-	634	0.4082	0.00%
2025-07-23	0	0.590	0.530	0.610	-	-	0	0	-	0.446	0.401	0.461	-	-	0	-	0.00%
2025-07-22	0	0.590	0.540	0.600	0.590	0.600	60,200	35,910	0.5965	0.446	0.409	0.454	0.446	0.454	79,575	0.4513	3.51%
2025-07-21	0	0.570	0.550	0.630	0.560	0.570	20,000	11,300	0.5650	0.431	0.416	0.477	0.424	0.431	26,437	0.4274	0.00%
2025-07-18	0	0.570	0.560	0.610	-	-	0	0	-	0.431	0.424	0.461	-	-	0	-	0.00%
2025-07-17	0	0.570	0.560	0.630	0.550	0.580	41,800	23,346	0.5585	0.431	0.424	0.477	0.416	0.439	55,253	0.4225	-10.94%
2025-07-16	0	0.640	0.570	0.640	0.530	0.670	242,600	148,298	0.6113	0.484	0.431	0.484	0.401	0.507	320,678	0.4625	4.92%
2025-07-15	0	0.610	0.560	0.640	0.550	0.700	278,500	169,435	0.6084	0.461	0.424	0.484	0.416	0.530	368,132	0.4603	1.67%
2025-07-14	0	0.600	0.590	0.690	0.600	0.600	4,130,000	2,798,000	0.6775	0.454	0.446	0.522	0.454	0.454	5,459,195	0.5125	0.00%
2025-07-11	0	0.600	0.570	0.620	0.600	0.620	15,090	9,248	0.6129	0.454	0.431	0.469	0.454	0.469	19,947	0.4636	-3.23%
2025-07-10	0	0.620	0.550	0.670	0.620	0.620	2,000	1,240	0.6200	0.469	0.416	0.507	0.469	0.469	2,644	0.4690	0.00%
2025-07-09	0	0.620	0.570	0.700	0.560	0.580	10,000	5,620	0.5620	0.469	0.431	0.530	0.424	0.439	13,218	0.4252	-3.12%
2025-07-08	0	0.640	0.600	0.680	0.600	0.680	7,015,300	4,910,125	0.6999	0.484	0.454	0.514	0.454	0.514	9,273,098	0.5295	-7.25%
2025-07-07	0	0.690	0.590	0.690	0.630	0.750	171,004	127,191	0.7438	0.522	0.446	0.522	0.477	0.567	226,040	0.5627	9.52%
2025-07-04	0	0.630	0.600	0.700	0.570	0.600	16,004	9,392	0.5869	0.477	0.454	0.530	0.431	0.454	21,155	0.4440	-1.56%
2025-07-03	0	0.640	0.590	0.670	0.590	0.670	29,000	17,710	0.6107	0.484	0.446	0.507	0.446	0.507	38,333	0.4620	-1.54%
2025-07-02	0	0.650	0.600	0.650	0.530	0.890	326,100	217,016	0.6655	0.492	0.454	0.492	0.401	0.673	431,052	0.5035	4.84%
2025-06-30	0	0.620	0.570	0.620	0.500	0.620	36,900	22,128	0.5997	0.469	0.431	0.469	0.378	0.469	48,776	0.4537	-4.62%
2025-06-27	0	0.650	0.610	0.690	0.560	0.740	25,500	15,115	0.5927	0.492	0.461	0.522	0.424	0.560	33,707	0.4484	0.00%
2025-06-26	0	0.065	0.064	0.073	0.061	0.073	4,332,000	275,114	0.0635	0.492	0.484	0.552	0.461	0.552	572,621	0.4804	-7.14%
2025-06-25	0	0.070	0.067	0.070	0.066	0.078	435,000	30,330	0.0697	0.530	0.507	0.530	0.499	0.590	57,500	0.5275	4.48%
2025-06-24	0	0.067	0.067	0.071	0.067	0.070	220,320	14,898	0.0676	0.507	0.507	0.537	0.507	0.530	29,123	0.5116	-6.94%
2025-06-23	0	0.072	0.069	0.073	0.067	0.073	162,000	11,500	0.0710	0.545	0.522	0.552	0.507	0.552	21,414	0.5370	2.86%
2025-06-20	0	0.070	0.070	0.075	0.070	0.070	370,000	25,900	0.0700	0.530	0.530	0.567	0.530	0.530	48,908	0.5296	-1.41%
2025-06-19	0	0.071	0.070	0.075	0.070	0.075	655,000	46,975	0.0717	0.537	0.530	0.567	0.530	0.567	86,580	0.5426	-2.74%
2025-06-18	0	0.073	0.071	0.073	0.072	0.074	729,200	53,601	0.0735	0.552	0.537	0.552	0.545	0.560	96,389	0.5561	-2.67%
2025-06-17	0	0.075	0.072	0.075	0.071	0.077	1,960,000	147,170	0.0751	0.567	0.545	0.567	0.537	0.583	259,080	0.5680	5.63%
2025-06-16	0	0.071	0.071	0.073	0.070	0.073	570,000	40,690	0.0714	0.537	0.537	0.552	0.530	0.552	75,345	0.5401	-2.74%
2025-06-13	0	0.073	0.072	0.073	0.069	0.073	520,000	37,630	0.0724	0.552	0.545	0.552	0.522	0.552	68,736	0.5475	-1.35%
2025-06-12	0	0.074	0.073	0.074	0.073	0.074	400,000	29,540	0.0739	0.560	0.552	0.560	0.552	0.560	52,874	0.5587	0.00%
2025-06-11	0	0.074	0.071	0.074	0.074	0.074	200,000	14,800	0.0740	0.560	0.537	0.560	0.560	0.560	26,437	0.5598	-1.33%
2025-06-10	0	0.075	0.073	0.075	0.072	0.075	100,000	7,330	0.0733	0.567	0.552	0.567	0.545	0.567	13,218	0.5545	1.35%
2025-06-09	0	0.074	0.072	0.075	0.072	0.076	740,000	55,330	0.0748	0.560	0.545	0.567	0.545	0.575	97,816	0.5657	-2.63%
2025-06-06	0	0.076	0.075	0.076	0.071	0.078	1,765,000	133,785	0.0758	0.575	0.567	0.575	0.537	0.590	233,305	0.5734	7.04%
2025-06-05	0	0.071	0.071	0.072	0.070	0.078	10,892,000	790,542	0.0726	0.537	0.537	0.545	0.530	0.590	1,439,747	0.5491	-7.79%
2025-06-04	0	0.077	0.073	0.077	0.073	0.082	2,070,600	157,407	0.0760	0.583	0.552	0.583	0.552	0.620	273,700	0.5751	0.00%
2025-06-03	0	0.077	0.077	0.078	0.077	0.096	8,190,000	650,470	0.0794	0.583	0.583	0.590	0.583	0.726	1,082,586	0.6008	-14.44%
2025-06-02	0	0.090	0.090	0.097	0.090	0.097	2,050,000	187,050	0.0912	0.681	0.681	0.734	0.681	0.734	270,977	0.6903	-3.23%
2025-05-30	0	0.093	0.089	0.096	0.089	0.098	5,970,000	549,630	0.0921	0.704	0.673	0.726	0.673	0.741	789,138	0.6965	-5.10%
2025-05-29	0	0.098	0.095	0.100	0.096	0.105	4,233,000	419,334	0.0991	0.741	0.719	0.757	0.726	0.794	559,534	0.7494	-5.77%
2025-05-28	0	0.104	0.097	0.105	0.097	0.104	2,450,000	245,830	0.1003	0.787	0.734	0.794	0.734	0.787	323,851	0.7591	-0.95%
2025-05-27	0	0.105	0.103	0.105	0.088	0.115	8,260,000	820,520	0.0993	0.794	0.779	0.794	0.666	0.870	1,091,839	0.7515	16.67%
2025-05-26	0	0.090	0.090	0.095	0.090	0.093	630,000	57,760	0.0917	0.681	0.681	0.719	0.681	0.704	83,276	0.6936	-5.26%
2025-05-23	0	0.095	0.091	0.095	0.084	0.097	3,090,000	287,470	0.0930	0.719	0.688	0.719	0.635	0.734	408,448	0.7038	-5.00%
2025-05-22	0	0.100	0.098	0.100	0.096	0.101	1,330,000	131,600	0.0989	0.757	0.741	0.757	0.726	0.764	175,805	0.7486	-1.96%
2025-05-21	0	0.102	0.099	0.102	0.098	0.118	6,951,002	733,284	0.1055	0.772	0.749	0.772	0.741	0.893	918,811	0.7981	9.68%
2025-05-20	0	0.093	0.093	0.095	0.092	0.130	25,520,043	2,583,314	0.1012	0.704	0.704	0.719	0.696	0.983	3,373,339	0.7658	-30.08%
2025-05-19	0	0.133	0.116	0.133	0.099	0.164	93,170,000	13,314,040	0.1429	1.006	0.878	1.006	0.749	1.241	12,315,575	1.0811	31.68%
2025-05-16	0	0.101	0.098	0.103	0.095	0.101	822,000	79,849	0.0971	0.764	0.741	0.779	0.719	0.764	108,655	0.7349	1.00%
2025-05-15	0	0.100	0.100	0.103	0.098	0.129	8,325,000	879,255	0.1056	0.757	0.757	0.779	0.741	0.976	1,100,431	0.7990	-6.54%
2025-05-14	0	0.107	0.106	0.111	0.097	0.130	1,681,000	188,900	0.1124	0.809	0.802	0.840	0.734	0.983	222,201	0.8501	8.08%
2025-05-13	0	0.099	0.098	0.104	0.099	0.106	620,000	64,180	0.1035	0.749	0.741	0.787	0.749	0.802	81,954	0.7831	0.00%
2025-05-12	0	0.099	0.097	0.104	0.095	0.108	1,120,000	110,750	0.0989	0.749	0.734	0.787	0.719	0.817	148,046	0.7481	-2.94%
2025-05-09	0	0.102	0.095	0.101	0.089	0.104	1,710,960	157,229	0.0919	0.772	0.719	0.764	0.673	0.787	226,161	0.6952	4.08%
2025-05-08	0	0.098	0.093	0.097	0.093	0.109	2,490,080	248,297	0.0997	0.741	0.704	0.734	0.704	0.825	329,149	0.7544	-10.09%
2025-05-07	0	0.109	0.108	0.109	0.107	0.350	28,022,000	4,678,143	0.1669	0.825	0.817	0.825	0.809	2.648	3,704,057	1.2630	-28.76%
2025-05-06	0	0.153	0.140	0.153	0.140	0.153	2,210,000	328,960	0.1489	1.157	1.059	1.157	1.059	1.157	292,126	1.1261	6.99%
2025-05-02	0	0.143	0.137	0.143	0.135	0.158	230,000	32,770	0.1425	1.082	1.036	1.082	1.021	1.195	30,402	1.0779	-4.03%
2025-04-30	0	0.149	0.137	0.149	0.135	0.150	2,770,000	389,910	0.1408	1.127	1.036	1.127	1.021	1.135	366,149	1.0649	10.37%
2025-04-29	0	0.135	0.130	0.135	0.127	0.150	19,390,000	2,838,310	0.1464	1.021	0.983	1.021	0.961	1.135	2,563,046	1.1074	4.65%
2025-04-28	0	0.129	0.108	0.129	0.118	0.130	890,000	108,830	0.1223	0.976	0.817	0.976	0.893	0.983	117,644	0.9251	10.26%
2025-04-25	0	0.117	0.109	0.118	0.108	0.117	1,010,019	109,171	0.1081	0.885	0.825	0.893	0.817	0.885	133,508	0.8177	-1.68%
2025-04-24	0	0.119	0.105	0.119	0.114	0.119	150,000	17,360	0.1157	0.900	0.794	0.900	0.862	0.900	19,828	0.8755	3.48%
2025-04-23	0	0.115	0.107	0.115	0.115	0.115	80,000	9,200	0.1150	0.870	0.809	0.870	0.870	0.870	10,575	0.8700	-2.54%
2025-04-22	0	0.118	0.106	0.118	0.119	0.119	15,000	1,665	0.1110	0.893	0.802	0.893	0.900	0.900	1,983	0.8397	3.51%
2025-04-17	0	0.114	0.102	0.115	0.111	0.128	802,143	93,902	0.1171	0.862	0.772	0.870	0.840	0.968	106,030	0.8856	-0.87%
2025-04-16	0	0.115	0.102	0.110	0.091	0.115	1,960,013	200,381	0.1022	0.870	0.772	0.832	0.688	0.870	259,082	0.7734	9.52%
2025-04-15	0	0.105	0.090	0.107	0.077	0.110	19,920,000	1,680,220	0.0843	0.794	0.681	0.809	0.583	0.832	2,633,103	0.6381	19.32%
2025-04-14	0	0.088	0.079	0.088	0.088	0.088	10,000	880	0.0880	0.666	0.598	0.666	0.666	0.666	1,322	0.6657	8.64%
2025-04-11	0	0.081	0.077	0.089	0.079	0.088	6,150,000	517,190	0.0841	0.613	0.583	0.673	0.598	0.666	812,931	0.6362	1.25%
2025-04-10	0	0.080	0.074	0.085	0.080	0.087	156,000	12,738	0.0817	0.605	0.560	0.643	0.605	0.658	20,621	0.6177	-1.23%
2025-04-09	0	0.081	0.074	0.082	0.076	0.081	170,000	13,540	0.0796	0.613	0.560	0.620	0.575	0.613	22,471	0.6025	1.25%
2025-04-08	0	0.080	0.074	0.084	0.079	0.082	470,000	37,760	0.0803	0.605	0.560	0.635	0.598	0.620	62,126	0.6078	11.11%
2025-04-07	0	0.072	0.072	0.080	0.071	0.150	7,640,000	638,590	0.0836	0.545	0.545	0.605	0.537	1.135	1,009,885	0.6323	-50.68%
2025-04-03	0	0.146	0.136	0.146	0.143	0.150	70,000	10,280	0.1469	1.105	1.029	1.105	1.082	1.135	9,253	1.1110	5.80%
2025-04-02	0	0.138	0.137	0.146	0.119	0.151	2,900,008	364,871	0.1258	1.044	1.036	1.105	0.900	1.142	383,334	0.9518	6.15%
2025-04-01	0	0.130	0.111	0.130	0.116	0.130	270,360	32,820	0.1214	0.983	0.840	0.983	0.878	0.983	35,737	0.9184	8.33%
2025-03-31	0	0.120	0.114	0.120	0.115	0.120	1,513,000	180,480	0.1193	0.908	0.862	0.908	0.870	0.908	199,994	0.9024	0.00%
2025-03-28	0	0.120	0.101	0.120	0.117	0.120	3,170,000	371,210	0.1171	0.908	0.764	0.908	0.885	0.908	419,023	0.8859	1.69%
2025-03-27	0	0.118	0.102	0.119	0.118	0.118	80,192	9,458	0.1179	0.893	0.772	0.900	0.893	0.893	10,600	0.8923	1.72%
2025-03-26	0	0.116	0.112	0.118	0.111	0.116	70,000	8,010	0.1144	0.878	0.847	0.893	0.840	0.878	9,253	0.8657	1.75%
2025-03-25	0	0.114	0.110	0.120	0.096	0.114	400,000	45,410	0.1135	0.862	0.832	0.908	0.726	0.862	52,874	0.8588	0.00%
2025-03-24	0	0.114	0.112	0.114	0.111	0.119	1,370,000	155,000	0.1131	0.862	0.847	0.862	0.840	0.900	181,092	0.8559	3.64%
2025-03-21	0	0.110	0.105	0.111	0.105	0.111	960,080	105,857	0.1103	0.832	0.794	0.840	0.794	0.840	126,907	0.8341	-0.90%
2025-03-20	0	0.111	0.104	0.112	0.111	0.113	2,200,000	244,600	0.1112	0.840	0.787	0.847	0.840	0.855	290,805	0.8411	0.00%
2025-03-19	0	0.111	0.109	0.111	0.109	0.113	3,324,000	368,146	0.1108	0.840	0.825	0.840	0.825	0.855	439,379	0.8379	1.83%
2025-03-18	0	0.109	0.106	0.110	0.109	0.112	4,480,000	488,940	0.1091	0.825	0.802	0.832	0.825	0.847	592,184	0.8257	0.00%
2025-03-17	0	0.109	0.108	0.109	0.105	0.115	1,112,000	122,916	0.1105	0.825	0.817	0.825	0.794	0.870	146,989	0.8362	1.87%
2025-03-14	0	0.107	0.107	0.109	0.104	0.107	603,540	63,650	0.1055	0.809	0.809	0.825	0.787	0.809	79,778	0.7978	7.00%
2025-03-13	0	0.100	0.105	0.107	0.094	0.108	1,700,000	172,550	0.1015	0.757	0.794	0.809	0.711	0.817	224,713	0.7679	-7.41%
2025-03-12	0	0.108	0.101	0.109	0.098	0.110	1,520,120	154,351	0.1015	0.817	0.764	0.825	0.741	0.832	200,935	0.7682	6.93%
2025-03-11	0	0.101	0.101	0.104	0.090	0.115	4,388,000	451,275	0.1028	0.764	0.764	0.787	0.681	0.870	580,023	0.7780	21.69%
2025-03-10	0	0.083	0.075	0.083	0.074	0.083	1,380,000	107,690	0.0780	0.628	0.567	0.628	0.560	0.628	182,414	0.5904	10.67%
2025-03-07	0	0.075	0.075	0.083	0.075	0.075	750,039	56,252	0.0750	0.567	0.567	0.628	0.567	0.567	99,143	0.5674	0.00%
2025-03-06	0	0.075	0.072	0.076	0.075	0.076	180,008	13,530	0.0752	0.567	0.545	0.575	0.567	0.575	23,794	0.5686	0.00%
2025-03-05	0	0.075	0.071	0.082	0.075	0.075	192,000	14,386	0.0749	0.567	0.537	0.620	0.567	0.567	25,379	0.5668	2.74%
2025-03-04	0	0.073	0.072	0.075	0.073	0.075	480,000	35,680	0.0743	0.552	0.545	0.567	0.552	0.567	63,448	0.5623	-1.35%
2025-03-03	0	0.074	0.072	0.075	0.074	0.075	90,000	6,730	0.0748	0.560	0.545	0.567	0.560	0.567	11,897	0.5657	-1.33%
2025-02-28	0	0.075	0.075	0.076	0.075	0.076	20,000	1,510	0.0755	0.567	0.567	0.575	0.567	0.575	2,644	0.5712	-2.60%
2025-02-27	0	0.077	0.077	0.086	0.077	0.077	10,034	772	0.0769	0.583	0.583	0.651	0.583	0.583	1,326	0.5821	0.00%
2025-02-26	0	0.077	0.077	0.090	0.074	0.074	20,000	1,480	0.0740	0.583	0.583	0.681	0.560	0.560	2,644	0.5598	-9.41%
2025-02-25	0	0.085	0.073	0.085	0.083	0.087	80,000	6,810	0.0851	0.643	0.552	0.643	0.628	0.658	10,575	0.6440	3.66%
2025-02-24	0	0.082	0.078	0.082	0.072	0.082	556,000	41,488	0.0746	0.620	0.590	0.620	0.545	0.620	73,494	0.5645	-5.75%
2025-02-21	0	0.087	0.081	0.087	0.080	0.087	186,000	15,830	0.0851	0.658	0.613	0.658	0.605	0.658	24,586	0.6439	8.75%
2025-02-20	0	0.080	0.080	0.083	0.079	0.091	1,146,840	98,165	0.0856	0.605	0.605	0.628	0.598	0.688	151,594	0.6476	-9.09%
2025-02-19	0	0.088	0.080	0.088	-	-	1,000	64	0.0640	0.666	0.605	0.666	-	-	132	0.4842	0.00%
2025-02-18	0	0.088	0.080	0.088	0.088	0.091	200,000	17,750	0.0888	0.666	0.605	0.666	0.666	0.688	26,437	0.6714	4.76%
2025-02-17	0	0.084	0.083	0.094	0.084	0.090	65,000	5,475	0.0842	0.635	0.628	0.711	0.635	0.681	8,592	0.6372	1.20%
2025-02-14	0	0.083	0.080	0.090	-	-	0	0	-	0.628	0.605	0.681	-	-	0	-	0.00%
2025-02-13	0	0.083	0.080	0.090	-	-	200	15	0.0750	0.628	0.605	0.681	-	-	26	0.5674	0.00%
2025-02-12	0	0.083	0.083	0.088	-	-	0	0	-	0.628	0.628	0.666	-	-	0	-	0.00%
2025-02-11	0	0.083	0.083	0.088	0.083	0.083	70,000	5,810	0.0830	0.628	0.628	0.666	0.628	0.628	9,253	0.6279	1.22%
2025-02-10	0	0.082	0.082	0.090	0.081	0.081	10,000	810	0.0810	0.620	0.620	0.681	0.613	0.613	1,322	0.6128	-4.65%
2025-02-07	0	0.086	0.086	0.093	0.085	0.086	40,000	3,430	0.0858	0.651	0.651	0.704	0.643	0.651	5,287	0.6487	1.18%
2025-02-06	0	0.085	0.083	0.090	-	-	0	0	-	0.643	0.628	0.681	-	-	0	-	0.00%
2025-02-05	0	0.085	0.085	0.092	0.083	0.085	235,243	19,534	0.0830	0.643	0.643	0.696	0.628	0.643	31,095	0.6282	-2.30%
2025-02-04	0	0.087	0.083	0.088	0.081	0.087	140,000	12,000	0.0857	0.658	0.628	0.666	0.613	0.658	18,506	0.6484	-2.25%
2025-02-03	0	0.089	0.080	0.089	0.090	0.091	510,000	46,010	0.0902	0.673	0.605	0.673	0.681	0.688	67,414	0.6825	-6.32%
2025-01-28	0	0.095	0.083	0.095	0.083	0.095	1,130,000	95,180	0.0842	0.719	0.628	0.719	0.628	0.719	149,368	0.6372	14.46%
2025-01-27	0	0.083	0.087	-	0.080	0.095	300,000	25,930	0.0864	0.628	0.658	-	0.605	0.719	39,655	0.6539	3.75%
2025-01-24	0	0.080	0.079	0.080	0.076	0.084	530,000	42,970	0.0811	0.605	0.598	0.605	0.575	0.635	70,057	0.6134	-2.44%
2025-01-23	0	0.082	0.080	0.092	0.080	0.082	782,680	62,846	0.0803	0.620	0.605	0.696	0.605	0.620	103,458	0.6075	1.23%
2025-01-22	0	0.081	0.076	0.087	0.080	0.081	330,000	26,530	0.0804	0.613	0.575	0.658	0.605	0.613	43,621	0.6082	0.00%
2025-01-21	0	0.081	0.079	0.081	0.081	0.081	70,000	5,670	0.0810	0.613	0.598	0.613	0.613	0.613	9,253	0.6128	5.19%
2025-01-20	0	0.077	0.076	0.083	0.077	0.079	520,000	40,560	0.0780	0.583	0.575	0.628	0.583	0.598	68,736	0.5901	-3.75%
2025-01-17	0	0.080	0.079	0.080	0.078	0.080	38,000	2,920	0.0768	0.605	0.598	0.605	0.590	0.605	5,023	0.5813	0.00%
2025-01-16	0	0.080	0.080	0.083	0.080	0.080	14,000	1,072	0.0766	0.605	0.605	0.628	0.605	0.605	1,851	0.5793	0.00%
2025-01-15	0	0.080	0.078	0.081	0.079	0.081	660,000	52,810	0.0800	0.605	0.590	0.613	0.598	0.613	87,241	0.6053	-3.61%
2025-01-14	0	0.083	0.079	0.084	0.079	0.086	830,420	69,860	0.0841	0.628	0.598	0.635	0.598	0.651	109,768	0.6364	-8.79%
2025-01-13	0	0.091	0.082	0.091	0.085	0.099	1,380,000	133,850	0.0970	0.688	0.620	0.688	0.643	0.749	182,414	0.7338	-14.15%
2025-01-10	0	0.106	0.081	0.106	0.081	0.106	600,000	56,910	0.0949	0.802	0.613	0.802	0.613	0.802	79,310	0.7176	20.45%
2025-01-09	0	0.088	0.080	-	0.080	0.088	2,670,000	217,710	0.0815	0.666	0.605	-	0.605	0.666	352,931	0.6169	2.33%
2025-01-08	0	0.086	0.077	0.089	0.077	0.088	2,820,000	229,380	0.0813	0.651	0.583	0.673	0.583	0.666	372,759	0.6154	7.50%
2025-01-07	0	0.080	0.078	0.085	0.077	0.081	2,830,099	226,857	0.0802	0.605	0.590	0.643	0.583	0.613	374,094	0.6064	2.56%
2025-01-06	0	0.078	0.078	0.083	0.076	0.120	2,260,200	223,077	0.0987	0.590	0.590	0.628	0.575	0.908	298,762	0.7467	-9.30%
2025-01-03	0	0.086	0.084	0.090	0.084	0.093	2,230,000	204,620	0.0918	0.651	0.635	0.681	0.635	0.704	294,770	0.6942	-5.49%
2025-01-02	0	0.091	0.082	0.092	0.091	0.093	2,080,000	191,360	0.0920	0.688	0.620	0.696	0.688	0.704	274,943	0.6960	-2.15%
2024-12-31	0	0.093	0.082	0.094	0.091	0.094	2,093,000	194,156	0.0928	0.704	0.620	0.711	0.688	0.711	276,661	0.7018	0.00%
2024-12-30	0	0.093	0.085	0.094	0.085	0.095	2,163,000	201,227	0.0930	0.704	0.643	0.711	0.643	0.719	285,914	0.7038	-2.11%
2024-12-27	0	0.095	0.080	0.095	0.077	0.095	2,690,000	213,860	0.0795	0.719	0.605	0.719	0.583	0.719	355,575	0.6014	18.75%
2024-12-24	0	0.080	0.078	0.081	0.080	0.088	1,570,000	129,800	0.0827	0.605	0.590	0.613	0.605	0.666	207,529	0.6255	3.90%
2024-12-23	0	0.077	0.070	0.078	0.076	0.086	2,472,000	204,320	0.0827	0.583	0.530	0.590	0.575	0.651	326,759	0.6253	-6.10%
2024-12-20	0	0.082	0.082	0.085	0.080	0.088	2,360,000	202,560	0.0858	0.620	0.620	0.643	0.605	0.666	311,954	0.6493	-8.89%
2024-12-19	0	0.090	0.083	0.090	0.078	0.090	2,640,000	215,130	0.0815	0.681	0.628	0.681	0.590	0.681	348,966	0.6165	11.11%
2024-12-18	0	0.081	0.078	0.081	0.075	0.082	6,321,400	504,885	0.0799	0.613	0.590	0.613	0.567	0.620	835,587	0.6042	-2.41%
2024-12-17	0	0.083	0.083	0.090	0.080	0.080	5,080,120	406,408	0.0800	0.628	0.628	0.681	0.605	0.605	671,510	0.6052	2.47%
2024-12-16	0	0.081	0.071	0.082	-	-	4,000	276	0.0690	0.613	0.537	0.620	-	-	529	0.5220	0.00%
2024-12-13	0	0.081	0.081	-	-	-	0	0	-	0.613	0.613	-	-	-	0	-	0.00%
2024-12-12	0	0.081	0.081	0.095	0.081	0.081	10,000	810	0.0810	0.613	0.613	0.719	0.613	0.613	1,322	0.6128	1.25%
2024-12-11	0	0.080	0.080	0.087	0.078	0.086	149,660	12,512	0.0836	0.605	0.605	0.658	0.590	0.651	19,783	0.6325	-5.88%
2024-12-10	0	0.085	0.079	0.095	-	-	0	0	-	0.643	0.598	0.719	-	-	0	-	0.00%
2024-12-09	0	0.085	0.079	0.085	0.085	0.085	47,000	3,925	0.0835	0.643	0.598	0.643	0.643	0.643	6,213	0.6318	0.00%
2024-12-06	0	0.085	0.079	0.090	-	-	0	0	-	0.643	0.598	0.681	-	-	0	-	0.00%
2024-12-05	0	0.085	0.078	0.095	-	-	0	0	-	0.643	0.590	0.719	-	-	0	-	0.00%
2024-12-04	0	0.085	0.081	-	-	-	0	0	-	0.643	0.613	-	-	-	0	-	0.00%
2024-12-03	0	0.085	0.081	-	0.085	0.085	10,000	850	0.0850	0.643	0.613	-	0.643	0.643	1,322	0.6430	6.25%
2024-12-02	0	0.080	0.080	-	0.080	0.080	18,040	1,346	0.0746	0.605	0.605	-	0.605	0.605	2,385	0.5645	0.00%
2024-11-29	0	0.080	0.078	-	0.080	0.080	10,000	800	0.0800	0.605	0.590	-	0.605	0.605	1,322	0.6052	0.00%
2024-11-28	0	0.080	0.080	0.083	-	-	3,000	222	0.0740	0.605	0.605	0.628	-	-	397	0.5598	1.27%
2024-11-27	0	0.079	0.078	-	-	-	0	0	-	0.598	0.590	-	-	-	0	-	0.00%
2024-11-26	0	0.079	0.078	-	-	-	0	0	-	0.598	0.590	-	-	-	0	-	0.00%
2024-11-25	0	0.079	0.078	-	-	-	20	1	0.0500	0.598	0.590	-	-	-	3	0.3783	0.00%
2024-11-22	0	0.079	0.079	-	0.079	0.086	1,030,000	82,550	0.0801	0.598	0.598	-	0.598	0.651	136,149	0.6063	-9.20%
2024-11-21	0	0.087	0.087	-	-	-	1,000	80	0.0800	0.658	0.658	-	-	-	132	0.6052	0.00%
2024-11-20	0	0.087	0.086	-	-	-	0	0	-	0.658	0.651	-	-	-	0	-	0.00%
2024-11-19	0	0.087	0.087	0.093	0.086	0.087	105,000	9,000	0.0857	0.658	0.658	0.704	0.651	0.658	13,879	0.6484	-6.45%
2024-11-18	0	0.093	0.087	0.093	0.094	0.095	171,000	16,139	0.0944	0.704	0.658	0.704	0.711	0.719	22,603	0.7140	-1.06%
2024-11-15	0	0.094	0.090	0.095	0.094	0.120	29,000	2,968	0.1023	0.711	0.681	0.719	0.711	0.908	3,833	0.7743	10.59%
2024-11-14	0	0.085	0.085	-	0.085	0.085	15,000	1,225	0.0817	0.643	0.643	-	0.643	0.643	1,983	0.6178	-2.30%
2024-11-13	0	0.087	0.087	-	-	-	0	0	-	0.658	0.658	-	-	-	0	-	0.00%
2024-11-12	0	0.087	0.087	-	0.086	0.086	60,000	5,160	0.0860	0.658	0.658	-	0.651	0.651	7,931	0.6506	-7.45%
2024-11-11	0	0.094	0.088	0.099	0.093	0.094	690,000	64,780	0.0939	0.711	0.666	0.749	0.704	0.711	91,207	0.7103	0.00%
2024-11-08	0	0.094	0.093	0.097	0.094	0.110	670,000	66,690	0.0995	0.711	0.704	0.734	0.711	0.832	88,563	0.7530	4.44%
2024-11-07	0	0.090	0.085	0.100	-	-	0	0	-	0.681	0.643	0.757	-	-	0	-	0.00%
2024-11-06	0	0.090	0.085	-	-	-	0	0	-	0.681	0.643	-	-	-	0	-	0.00%
2024-11-05	0	0.090	0.090	0.097	-	-	0	0	-	0.681	0.681	0.734	-	-	0	-	0.00%
2024-11-04	0	0.090	0.090	0.100	-	-	0	0	-	0.681	0.681	0.757	-	-	0	-	0.00%
2024-11-01	0	0.090	0.090	-	-	-	0	0	-	0.681	0.681	-	-	-	0	-	0.00%
2024-10-31	0	0.090	0.089	0.111	0.090	0.090	30,000	2,700	0.0900	0.681	0.673	0.840	0.681	0.681	3,966	0.6809	-5.26%
2024-10-30	0	0.095	0.089	0.111	-	-	0	0	-	0.719	0.673	0.840	-	-	0	-	0.00%
2024-10-29	0	0.095	0.088	0.111	-	-	0	0	-	0.719	0.666	0.840	-	-	0	-	0.00%
2024-10-28	0	0.095	0.095	0.102	0.095	0.095	31,440	2,972	0.0945	0.719	0.719	0.772	0.719	0.719	4,156	0.7151	1.06%
2024-10-25	0	0.094	0.088	0.094	0.094	0.096	600,000	57,020	0.0950	0.711	0.666	0.711	0.711	0.726	79,310	0.7189	-3.09%
2024-10-24	0	0.097	0.091	0.097	0.090	0.125	2,222,000	215,160	0.0968	0.734	0.688	0.734	0.681	0.946	293,713	0.7326	7.78%
2024-10-23	0	0.090	0.087	0.090	0.086	0.090	300,000	26,230	0.0874	0.681	0.658	0.681	0.651	0.681	39,655	0.6615	13.92%
2024-10-22	0	0.079	0.082	0.097	0.076	0.076	16,200	1,170	0.0722	0.598	0.620	0.734	0.575	0.575	2,141	0.5464	-14.13%
2024-10-21	0	0.092	0.084	0.098	-	-	0	0	-	0.696	0.635	0.741	-	-	0	-	0.00%
2024-10-18	0	0.092	0.084	0.096	-	-	0	0	-	0.696	0.635	0.726	-	-	0	-	0.00%
2024-10-17	0	0.092	0.075	0.097	0.092	0.094	1,490,000	137,710	0.0924	0.696	0.567	0.734	0.696	0.711	196,954	0.6992	1.10%
2024-10-16	0	0.091	0.091	0.092	0.091	0.091	130,000	11,830	0.0910	0.688	0.688	0.696	0.688	0.688	17,184	0.6884	1.11%
2024-10-15	0	0.090	0.088	0.094	0.090	0.097	2,400,000	222,210	0.0926	0.681	0.666	0.711	0.681	0.734	317,241	0.7004	-13.46%
2024-10-14	0	0.104	0.104	-	-	-	0	0	-	0.787	0.787	-	-	-	0	-	0.00%
2024-10-10	0	0.104	0.104	0.109	0.103	0.109	80,000	8,360	0.1045	0.787	0.787	0.825	0.779	0.825	10,575	0.7906	-5.45%
2024-10-09	0	0.110	0.096	0.133	0.110	0.111	124,000	13,638	0.1100	0.832	0.726	1.006	0.832	0.840	16,391	0.8321	-15.38%
2024-10-08	0	0.130	-	0.130	-	-	0	0	-	0.983	-	0.983	-	-	0	-	0.00%
2024-10-07	0	0.130	0.120	0.142	0.130	0.130	20,000	2,600	0.1300	0.983	0.908	1.074	0.983	0.983	2,644	0.9835	0.00%
2024-10-04	0	0.130	0.102	0.140	0.122	0.139	514,960	68,730	0.1335	0.983	0.772	1.059	0.923	1.052	68,069	1.0097	6.56%
2024-10-03	0	0.122	0.120	0.129	0.120	0.129	366,080	45,285	0.1237	0.923	0.908	0.976	0.908	0.976	48,390	0.9358	3.39%
2024-10-02	0	0.118	0.118	0.135	0.094	0.100	540,000	51,370	0.0951	0.893	0.893	1.021	0.711	0.757	71,379	0.7197	24.21%
2024-09-30	0	0.095	0.095	-	0.095	0.095	222,000	21,072	0.0949	0.719	0.719	-	0.719	0.719	29,345	0.7181	0.00%
2024-09-27	0	0.095	0.082	0.099	0.090	0.095	120,000	11,200	0.0933	0.719	0.620	0.749	0.681	0.719	15,862	0.7061	20.25%
2024-09-26	0	0.079	0.077	0.090	-	-	0	0	-	0.598	0.583	0.681	-	-	0	-	0.00%
2024-09-25	0	0.079	0.079	0.090	-	-	0	0	-	0.598	0.598	0.681	-	-	0	-	0.00%
2024-09-24	0	0.079	0.077	0.090	-	-	0	0	-	0.598	0.583	0.681	-	-	0	-	0.00%
2024-09-23	0	0.079	0.077	0.090	-	-	0	0	-	0.598	0.583	0.681	-	-	0	-	0.00%
2024-09-20	0	0.079	0.078	0.090	-	-	0	0	-	0.598	0.590	0.681	-	-	0	-	0.00%
2024-09-19	0	0.079	0.077	0.090	0.076	0.087	184,000	15,134	0.0823	0.598	0.583	0.681	0.575	0.658	24,322	0.6222	-9.20%
2024-09-17	0	0.087	0.075	0.090	-	-	0	0	-	0.658	0.567	0.681	-	-	0	-	0.00%
2024-09-16	0	0.087	0.075	0.090	-	-	0	0	-	0.658	0.567	0.681	-	-	0	-	0.00%
2024-09-13	0	0.087	0.075	0.090	0.087	0.087	40,000	3,480	0.0870	0.658	0.567	0.681	0.658	0.658	5,287	0.6582	0.00%
2024-09-12	0	0.087	0.075	0.090	-	-	0	0	-	0.658	0.567	0.681	-	-	0	-	0.00%
2024-09-11	0	0.087	0.077	0.090	-	-	1	0	-	0.658	0.583	0.681	-	-	0	-	0.00%
2024-09-10	0	0.087	0.080	0.090	-	-	0	0	-	0.658	0.605	0.681	-	-	0	-	0.00%
2024-09-09	0	0.087	0.078	0.090	-	-	2,013	146	0.0725	0.658	0.590	0.681	-	-	266	0.5487	0.00%
2024-09-05	0	0.087	0.078	0.090	-	-	0	0	-	0.658	0.590	0.681	-	-	0	-	0.00%
2024-09-04	0	0.087	0.080	0.090	0.077	0.087	27,000	2,144	0.0794	0.658	0.605	0.681	0.583	0.658	3,569	0.6007	-2.25%
2024-09-03	0	0.089	0.077	0.090	-	-	0	0	-	0.673	0.583	0.681	-	-	0	-	0.00%
2024-09-02	0	0.089	0.082	0.090	-	-	0	0	-	0.673	0.620	0.681	-	-	0	-	0.00%
2024-08-30	0	0.089	0.078	0.090	0.089	0.089	30,000	2,670	0.0890	0.673	0.590	0.681	0.673	0.673	3,966	0.6733	-1.11%
2024-08-29	0	0.090	0.078	0.090	-	-	0	0	-	0.681	0.590	0.681	-	-	0	-	0.00%
2024-08-28	0	0.090	0.077	0.092	-	-	0	0	-	0.681	0.583	0.696	-	-	0	-	0.00%
2024-08-27	0	0.090	0.090	0.092	0.090	0.090	20,000	1,800	0.0900	0.681	0.681	0.696	0.681	0.681	2,644	0.6809	0.00%
2024-08-26	0	0.090	0.082	0.092	0.082	0.090	60,000	5,320	0.0887	0.681	0.620	0.696	0.620	0.681	7,931	0.6708	0.00%
2024-08-23	0	0.090	0.080	0.090	-	-	11,000	746	0.0678	0.681	0.605	0.681	-	-	1,454	0.5131	-2.17%
2024-08-22	0	0.092	0.079	0.094	-	-	0	0	-	0.696	0.598	0.711	-	-	0	-	0.00%
2024-08-21	0	0.092	0.084	0.110	0.084	0.092	39,000	3,346	0.0858	0.696	0.635	0.832	0.635	0.696	5,155	0.6491	4.55%
2024-08-20	0	0.088	0.079	0.092	-	-	0	0	-	0.666	0.598	0.696	-	-	0	-	0.00%
2024-08-19	0	0.088	0.084	0.087	-	-	5,000	395	0.0790	0.666	0.635	0.658	-	-	661	0.5977	-3.30%
2024-08-16	0	0.091	0.080	0.091	0.084	0.091	150,000	12,670	0.0845	0.688	0.605	0.688	0.635	0.688	19,828	0.6390	8.33%
2024-08-15	0	0.084	0.084	0.093	-	-	0	0	-	0.635	0.635	0.704	-	-	0	-	0.00%
2024-08-14	0	0.084	0.084	0.093	-	-	0	0	-	0.635	0.635	0.704	-	-	0	-	0.00%
2024-08-13	0	0.084	0.081	0.093	-	-	0	0	-	0.635	0.613	0.704	-	-	0	-	0.00%
2024-08-12	0	0.084	0.080	0.093	-	-	0	0	-	0.635	0.605	0.704	-	-	0	-	0.00%
2024-08-09	0	0.084	0.084	0.094	0.084	0.093	31,000	2,618	0.0845	0.635	0.635	0.711	0.635	0.704	4,098	0.6389	-2.33%
2024-08-08	0	0.086	0.083	0.098	0.086	0.086	40,000	3,440	0.0860	0.651	0.628	0.741	0.651	0.651	5,287	0.6506	0.00%
2024-08-07	0	0.086	0.086	0.089	0.085	0.093	242,960	21,216	0.0873	0.651	0.651	0.673	0.643	0.704	32,115	0.6606	-7.53%
2024-08-06	0	0.093	0.086	0.093	0.093	0.093	40,000	3,720	0.0930	0.704	0.651	0.704	0.704	0.704	5,287	0.7036	12.05%
2024-08-05	0	0.083	0.083	0.096	0.080	0.083	80,000	6,460	0.0808	0.628	0.628	0.726	0.605	0.628	10,575	0.6109	-2.35%
2024-08-02	0	0.085	0.085	0.095	0.085	0.087	210,000	18,110	0.0862	0.643	0.643	0.719	0.643	0.658	27,759	0.6524	-13.27%
2024-08-01	0	0.098	0.087	0.110	-	-	0	0	-	0.741	0.658	0.832	-	-	0	-	0.00%
2024-07-31	0	0.098	0.090	0.110	-	-	0	0	-	0.741	0.681	0.832	-	-	0	-	0.00%
2024-07-30	0	0.098	0.086	0.098	0.084	0.098	320,000	31,070	0.0971	0.741	0.651	0.741	0.635	0.741	42,299	0.7345	13.95%
2024-07-29	0	0.086	0.084	0.098	0.085	0.086	160,000	13,630	0.0852	0.651	0.635	0.741	0.643	0.651	21,149	0.6445	1.18%
2024-07-26	0	0.085	0.085	0.095	0.085	0.085	100,000	8,500	0.0850	0.643	0.643	0.719	0.643	0.643	13,218	0.6430	0.00%
2024-07-25	0	0.085	0.084	0.103	0.085	0.098	140,400	13,614	0.0970	0.643	0.635	0.779	0.643	0.741	18,559	0.7336	3.66%
2024-07-24	0	0.082	0.082	0.098	0.080	0.084	30,000	2,440	0.0813	0.620	0.620	0.741	0.605	0.635	3,966	0.6153	-4.65%
2024-07-23	0	0.086	0.085	0.104	-	-	0	0	-	0.651	0.643	0.787	-	-	0	-	0.00%
2024-07-22	0	0.086	0.081	0.108	0.086	0.087	100,000	8,620	0.0862	0.651	0.613	0.817	0.651	0.658	13,218	0.6521	-4.44%
2024-07-19	0	0.090	0.088	-	-	-	0	0	-	0.681	0.666	-	-	-	0	-	0.00%
2024-07-18	0	0.090	0.089	0.108	0.090	0.092	560,000	50,920	0.0909	0.681	0.673	0.817	0.681	0.696	74,023	0.6879	-10.00%
2024-07-17	0	0.100	0.099	0.118	0.095	0.103	360,000	35,560	0.0988	0.757	0.749	0.893	0.719	0.779	47,586	0.7473	-3.85%
2024-07-16	0	0.104	0.103	0.113	-	-	6,000	558	0.0930	0.787	0.779	0.855	-	-	793	0.7036	0.00%
2024-07-15	0	0.104	0.103	0.112	0.104	0.104	170,000	17,680	0.1040	0.787	0.779	0.847	0.787	0.787	22,471	0.7868	0.97%
2024-07-12	0	0.103	0.103	0.108	0.103	0.105	35,000	3,595	0.1027	0.779	0.779	0.817	0.779	0.794	4,626	0.7771	-4.63%
2024-07-11	0	0.108	0.105	0.124	0.108	0.108	10,000	1,080	0.1080	0.817	0.794	0.938	0.817	0.817	1,322	0.8170	0.00%
2024-07-10	0	0.108	0.108	0.117	0.108	0.112	190,000	20,950	0.1103	0.817	0.817	0.885	0.817	0.847	25,115	0.8342	-12.20%
2024-07-09	0	0.123	0.108	0.123	0.123	0.123	60,000	7,380	0.1230	0.931	0.817	0.931	0.931	0.931	7,931	0.9305	-0.81%
2024-07-08	0	0.124	0.110	0.124	0.118	0.127	30,000	3,630	0.1210	0.938	0.832	0.938	0.893	0.961	3,966	0.9154	12.73%
2024-07-05	0	0.110	0.109	0.129	0.110	0.111	300,000	33,150	0.1105	0.832	0.825	0.976	0.832	0.840	39,655	0.8360	-2.65%
2024-07-04	0	0.113	0.113	0.119	0.113	0.120	961,000	110,379	0.1149	0.855	0.855	0.900	0.855	0.908	127,029	0.8689	-5.83%
2024-07-03	0	0.120	0.120	0.129	0.120	0.130	350,000	43,050	0.1230	0.908	0.908	0.976	0.908	0.983	46,264	0.9305	-7.69%
2024-07-02	0	0.130	0.127	0.130	0.130	0.135	265,000	34,660	0.1308	0.983	0.961	0.983	0.983	1.021	35,029	0.9895	2.36%
2024-06-28	0	0.127	0.114	-	-	-	0	0	-	0.961	0.862	-	-	-	0	-	0.00%
2024-06-27	0	0.127	0.114	-	-	-	0	0	-	0.961	0.862	-	-	-	0	-	0.00%
2024-06-26	0	0.127	0.127	0.150	-	-	0	0	-	0.961	0.961	1.135	-	-	0	-	0.00%
2024-06-25	0	0.127	0.127	0.145	-	-	0	0	-	0.961	0.961	1.097	-	-	0	-	0.00%
2024-06-24	0	0.127	0.125	0.127	0.126	0.128	150,000	19,090	0.1273	0.961	0.946	0.961	0.953	0.968	19,828	0.9628	-0.78%
2024-06-21	0	0.128	0.114	0.130	0.128	0.128	100,000	12,800	0.1280	0.968	0.862	0.983	0.968	0.968	13,218	0.9683	0.00%
2024-06-20	0	0.128	0.121	0.128	0.111	0.128	160,000	19,750	0.1234	0.968	0.915	0.968	0.840	0.968	21,149	0.9338	2.40%
2024-06-19	0	0.125	0.120	0.125	0.120	0.125	40,000	4,850	0.1213	0.946	0.908	0.946	0.908	0.946	5,287	0.9173	4.17%
2024-06-18	0	0.120	0.120	0.125	0.120	0.121	380,000	45,930	0.1209	0.908	0.908	0.946	0.908	0.915	50,230	0.9144	0.00%
2024-06-17	0	0.120	0.111	0.120	0.120	0.123	200,000	24,390	0.1220	0.908	0.840	0.908	0.908	0.931	26,437	0.9226	-2.44%
2024-06-14	0	0.123	0.117	0.123	0.114	0.125	1,002,000	118,860	0.1186	0.931	0.885	0.931	0.862	0.946	132,448	0.8974	1.65%
2024-06-13	0	0.121	0.102	0.133	-	-	8,000	836	0.1045	0.915	0.772	1.006	-	-	1,057	0.7906	0.00%
2024-06-12	0	0.121	0.105	0.133	0.121	0.121	40,000	4,810	0.1203	0.915	0.794	1.006	0.915	0.915	5,287	0.9097	-0.82%
2024-06-11	0	0.122	0.120	0.139	0.121	0.127	93,000	11,675	0.1255	0.923	0.908	1.052	0.915	0.961	12,293	0.9497	-14.08%
2024-06-07	0	0.142	0.130	0.142	0.135	0.145	20,101	2,812	0.1399	1.074	0.983	1.074	1.021	1.097	2,657	1.0583	5.97%
2024-06-06	0	0.134	0.125	0.134	0.130	0.134	160,000	21,350	0.1334	1.014	0.946	1.014	0.983	1.014	21,149	1.0095	4.69%
2024-06-05	0	0.128	0.128	0.130	0.128	0.139	180,560	23,508	0.1302	0.968	0.968	0.983	0.968	1.052	23,867	0.9850	1.59%
2024-06-04	0	0.126	0.126	0.144	0.120	0.135	1,600,000	199,210	0.1245	0.953	0.953	1.089	0.908	1.021	211,494	0.9419	-13.10%
2024-06-03	0	0.145	0.143	0.146	0.134	0.147	640,000	88,670	0.1385	1.097	1.082	1.105	1.014	1.112	84,598	1.0481	7.41%
2024-05-31	0	0.135	0.132	0.140	0.129	0.170	2,947,168	417,052	0.1415	1.021	0.999	1.059	0.976	1.286	389,568	1.0705	11.57%
2024-05-30	0	0.121	0.121	0.129	0.121	0.123	120,000	14,640	0.1220	0.915	0.915	0.976	0.915	0.931	15,862	0.9230	-6.92%
2024-05-29	0	0.130	0.121	0.131	0.130	0.130	91,000	11,820	0.1299	0.983	0.915	0.991	0.983	0.983	12,029	0.9826	0.00%
2024-05-28	0	0.130	0.130	0.131	0.130	0.131	31,600	4,063	0.1286	0.983	0.983	0.991	0.983	0.991	4,177	0.9727	-5.80%
2024-05-27	0	0.138	0.131	0.138	0.125	0.140	870,000	110,770	0.1273	1.044	0.991	1.044	0.946	1.059	115,000	0.9632	9.52%
2024-05-24	0	0.126	0.125	0.133	0.126	0.126	80,000	10,350	0.1294	0.953	0.946	1.006	0.953	0.953	10,575	0.9788	-7.35%
2024-05-23	0	0.136	0.131	0.137	0.127	0.150	1,060,000	141,690	0.1337	1.029	0.991	1.036	0.961	1.135	140,115	1.0112	-9.93%
2024-05-22	0	0.151	0.145	0.151	0.114	0.200	11,300,059	1,524,125	0.1349	1.142	1.097	1.142	0.862	1.513	1,493,686	1.0204	49.50%
2024-05-21	0	0.101	0.101	0.122	-	-	0	0	-	0.764	0.764	0.923	-	-	0	-	0.00%
2024-05-20	0	0.101	0.100	0.125	0.090	0.101	120,000	11,220	0.0935	0.764	0.757	0.946	0.681	0.764	15,862	0.7073	-5.61%
2024-05-17	0	0.107	0.100	0.129	0.102	0.107	70,000	7,440	0.1063	0.809	0.757	0.976	0.772	0.809	9,253	0.8041	16.30%
2024-05-16	0	0.092	0.092	0.102	0.091	0.092	43,000	4,028	0.0937	0.696	0.696	0.772	0.688	0.696	5,684	0.7087	-2.13%
2024-05-14	0	0.094	0.090	0.097	-	-	0	0	-	0.711	0.681	0.734	-	-	0	-	0.00%
2024-05-13	0	0.094	0.094	0.097	0.090	0.092	370,000	33,630	0.0909	0.711	0.711	0.734	0.681	0.696	48,908	0.6876	-12.96%
2024-05-10	0	0.108	0.100	0.108	0.108	0.109	891,200	96,233	0.1080	0.817	0.757	0.817	0.817	0.825	117,802	0.8169	0.00%
2024-05-09	0	0.108	0.108	-	-	-	0	0	-	0.817	0.817	-	-	-	0	-	0.93%
2024-05-08	0	0.107	0.107	0.128	-	-	5,000	500	0.1000	0.809	0.809	0.968	-	-	661	0.7565	0.00%
2024-05-07	0	0.107	0.107	-	0.107	0.107	40,000	4,280	0.1070	0.809	0.809	-	0.809	0.809	5,287	0.8095	0.00%
2024-05-06	0	0.107	0.107	-	-	-	0	0	-	0.809	0.809	-	-	-	0	-	1.90%
2024-05-03	0	0.105	0.105	-	0.103	0.103	20,000	2,060	0.1030	0.794	0.794	-	0.779	0.779	2,644	0.7792	1.94%
2024-05-02	0	0.103	0.096	0.103	-	-	0	0	-	0.779	0.726	0.779	-	-	0	-	-2.83%
2024-04-30	0	0.106	0.106	-	0.102	0.102	12,400	1,228	0.0990	0.802	0.802	-	0.772	0.772	1,639	0.7492	-10.92%
2024-04-29	0	0.119	0.104	0.119	0.106	0.120	247,000	29,176	0.1181	0.900	0.787	0.900	0.802	0.908	32,649	0.8936	-0.83%
2024-04-26	0	0.120	0.105	-	-	-	60	6	0.1000	0.908	0.794	-	-	-	8	0.7565	0.00%
2024-04-25	0	0.120	0.110	-	0.120	0.120	13,000	1,524	0.1172	0.908	0.832	-	0.908	0.908	1,718	0.8869	9.09%
2024-04-24	0	0.110	0.110	-	0.098	0.105	642,000	64,150	0.0999	0.832	0.832	-	0.741	0.794	84,862	0.7559	0.00%
2024-04-23	0	0.110	0.110	-	-	-	0	0	-	0.832	0.832	-	-	-	0	-	4.76%
2024-04-22	0	0.105	0.105	-	0.105	0.110	80,120	8,560	0.1068	0.794	0.794	-	0.794	0.832	10,591	0.8083	10.53%
2024-04-19	0	0.095	0.095	-	-	-	0	0	-	0.719	0.719	-	-	-	0	-	0.00%
2024-04-18	0	0.095	0.090	-	-	-	0	0	-	0.719	0.681	-	-	-	0	-	0.00%
2024-04-17	0	0.095	0.090	-	0.095	0.095	10,000	950	0.0950	0.719	0.681	-	0.719	0.719	1,322	0.7187	-5.00%
2024-04-16	0	0.100	0.100	-	-	-	0	0	-	0.757	0.757	-	-	-	0	-	0.00%
2024-04-15	0	0.100	0.100	-	0.100	0.100	20,000	2,000	0.1000	0.757	0.757	-	0.757	0.757	2,644	0.7565	0.00%
2024-04-12	0	0.100	0.100	-	0.095	0.100	36,000	3,462	0.0962	0.757	0.757	-	0.719	0.757	4,759	0.7275	0.00%
2024-04-11	0	0.100	0.100	-	-	-	0	0	-	0.757	0.757	-	-	-	0	-	0.00%
2024-04-10	0	0.100	0.100	-	-	-	0	0	-	0.757	0.757	-	-	-	0	-	0.00%
2024-04-09	0	0.100	0.100	-	0.100	0.100	30,000	3,000	0.1000	0.757	0.757	-	0.757	0.757	3,966	0.7565	0.00%
2024-04-08	0	0.100	0.100	-	0.100	0.115	138,000	15,624	0.1132	0.757	0.757	-	0.757	0.870	18,241	0.8565	-13.04%
2024-04-05	0	0.115	0.091	0.115	-	-	770,000	84,700	0.1100	0.870	0.688	0.870	-	-	101,782	0.8322	0.00%
2024-04-03	0	0.115	0.031	0.115	-	-	0	0	-	0.870	0.235	0.870	-	-	0	-	0.00%
2024-04-02	0	0.115	-	0.115	-	-	0	0	-	0.870	-	0.870	-	-	0	-	0.00%
2024-03-28	0	0.115	-	0.115	-	-	0	0	-	0.870	-	0.870	-	-	0	-	0.00%
2024-03-27	0	0.115	0.028	0.115	0.115	0.115	10,000	1,150	0.1150	0.870	0.212	0.870	0.870	0.870	1,322	0.8700	0.00%
2024-03-26	0	0.115	0.100	-	-	-	0	0	-	0.870	0.757	-	-	-	0	-	0.00%
2024-03-25	0	0.115	0.100	-	-	-	0	0	-	0.870	0.757	-	-	-	0	-	0.00%
2024-03-22	0	0.115	0.100	-	-	-	0	0	-	0.870	0.757	-	-	-	0	-	0.00%
2024-03-21	0	0.115	0.100	-	0.114	0.115	240,000	27,580	0.1149	0.870	0.757	-	0.862	0.870	31,724	0.8694	0.00%
2024-03-20	0	0.115	0.101	-	0.100	0.115	43,600	4,802	0.1101	0.870	0.764	-	0.757	0.870	5,763	0.8332	0.00%
2024-03-19	0	0.115	0.049	0.139	-	-	0	0	-	0.870	0.371	1.052	-	-	0	-	0.00%
2024-03-18	0	0.115	-	0.139	-	-	0	0	-	0.870	-	1.052	-	-	0	-	0.00%
2024-03-15	0	0.115	-	0.139	-	-	0	0	-	0.870	-	1.052	-	-	0	-	0.00%
2024-03-14	0	0.115	0.104	0.115	-	-	0	0	-	0.870	0.787	0.870	-	-	0	-	0.00%
2024-03-13	0	0.115	0.099	0.139	0.114	0.115	52,000	5,918	0.1138	0.870	0.749	1.052	0.862	0.870	6,874	0.8610	16.16%
2024-03-12	0	0.099	0.099	0.115	-	-	280	26	0.0929	0.749	0.749	0.870	-	-	37	0.7025	1.02%
2024-03-11	0	0.098	0.097	0.114	0.098	0.098	26,000	2,500	0.0962	0.741	0.734	0.862	0.741	0.741	3,437	0.7274	7.69%
2024-03-08	0	0.091	0.091	-	-	-	0	0	-	0.688	0.688	-	-	-	0	-	0.00%
2024-03-07	0	0.091	0.086	-	-	-	400	32	0.0800	0.688	0.651	-	-	-	53	0.6052	0.00%
2024-03-06	0	0.091	0.091	0.102	0.090	0.091	47,000	4,316	0.0918	0.688	0.688	0.772	0.681	0.688	6,213	0.6947	-18.75%
2024-03-05	0	0.112	0.087	0.112	0.116	0.116	41,800	4,838	0.1157	0.847	0.658	0.847	0.878	0.878	5,525	0.8756	2.75%
2024-03-04	0	0.109	0.102	-	0.098	0.109	254,000	25,992	0.1023	0.825	0.772	-	0.741	0.825	33,575	0.7742	11.22%
2024-03-01	0	0.098	0.098	0.100	0.098	0.098	20,000	1,960	0.0980	0.741	0.741	0.757	0.741	0.741	2,644	0.7414	3.16%
2024-02-29	0	0.095	0.087	0.110	0.080	0.095	1,226,000	106,250	0.0867	0.719	0.658	0.832	0.605	0.719	162,057	0.6556	-13.64%
2024-02-28	0	0.110	0.110	-	0.099	0.110	510,000	55,280	0.1084	0.832	0.832	-	0.749	0.832	67,414	0.8200	26.44%
2024-02-27	0	0.087	0.080	0.088	0.077	0.090	670,000	55,810	0.0833	0.658	0.605	0.666	0.583	0.681	88,563	0.6302	-13.00%
2024-02-26	0	0.100	0.100	-	-	-	0	0	-	0.757	0.757	-	-	-	0	-	0.00%
2024-02-23	0	0.100	0.086	-	0.100	0.100	20,000	2,000	0.1000	0.757	0.651	-	0.757	0.757	2,644	0.7565	0.00%
2024-02-22	0	0.100	0.100	-	0.100	0.100	16,600	1,609	0.0969	0.757	0.757	-	0.757	0.757	2,194	0.7333	1.01%
2024-02-21	0	0.099	0.090	-	-	-	12,000	1,160	0.0967	0.749	0.681	-	-	-	1,586	0.7313	0.00%
2024-02-20	0	0.099	0.086	-	-	-	1,000	76	0.0760	0.749	0.651	-	-	-	132	0.5750	0.00%
2024-02-19	0	0.099	0.086	-	-	-	0	0	-	0.749	0.651	-	-	-	0	-	0.00%
2024-02-16	0	0.099	0.099	-	-	-	400	34	0.0850	0.749	0.749	-	-	-	53	0.6430	0.00%
2024-02-15	0	0.099	0.086	0.100	0.099	0.099	20,000	1,980	0.0990	0.749	0.651	0.757	0.749	0.749	2,644	0.7490	-1.98%
2024-02-14	0	0.101	0.086	0.125	-	-	5,120	409	0.0799	0.764	0.651	0.946	-	-	677	0.6043	0.00%
2024-02-09	0	0.101	0.101	-	-	-	0	0	-	0.764	0.764	-	-	-	0	-	0.00%
2024-02-08	0	0.101	0.086	-	-	-	0	0	-	0.764	0.651	-	-	-	0	-	0.00%
2024-02-07	0	0.101	0.101	0.122	-	-	0	0	-	0.764	0.764	0.923	-	-	0	-	0.00%
2024-02-06	0	0.101	0.101	0.122	-	-	20	1	0.0500	0.764	0.764	0.923	-	-	3	0.3783	0.00%
2024-02-05	0	0.101	0.101	0.120	0.100	0.100	10,000	1,000	0.1000	0.764	0.764	0.908	0.757	0.757	1,322	0.7565	-3.81%
2024-02-02	0	0.105	0.105	0.122	0.105	0.110	30,000	3,200	0.1067	0.794	0.794	0.923	0.794	0.832	3,966	0.8070	-8.70%
2024-02-01	0	0.115	0.047	0.122	0.115	0.116	478,460	54,554	0.1140	0.870	0.356	0.923	0.870	0.878	63,245	0.8626	-0.86%
2024-01-31	0	0.116	0.116	-	0.116	0.116	10,000	1,160	0.1160	0.878	0.878	-	0.878	0.878	1,322	0.8776	0.00%
2024-01-30	0	0.116	0.116	0.117	0.116	0.117	108,600	12,560	0.1157	0.878	0.878	0.885	0.878	0.885	14,355	0.8749	0.00%
2024-01-29	0	0.116	0.116	-	0.116	0.116	40,000	4,640	0.1160	0.878	0.878	-	0.878	0.878	5,287	0.8776	0.00%
2024-01-26	0	0.116	0.116	-	0.116	0.116	30,000	3,480	0.1160	0.878	0.878	-	0.878	0.878	3,966	0.8776	0.00%
2024-01-25	0	0.116	0.115	-	0.116	0.116	30,000	3,480	0.1160	0.878	0.870	-	0.878	0.878	3,966	0.8776	-5.69%
2024-01-24	0	0.123	0.092	0.117	0.123	0.123	20,000	2,284	0.1142	0.931	0.696	0.885	0.931	0.931	2,644	0.8639	0.00%
2024-01-23	0	0.123	-	-	-	-	0	0	-	0.931	-	-	-	-	0	-	0.00%
2024-01-22	0	0.123	0.116	-	-	-	0	0	-	0.931	0.878	-	-	-	0	-	0.00%
2024-01-19	0	0.123	0.120	-	0.120	0.150	179,000	25,171	0.1406	0.931	0.908	-	0.908	1.135	23,661	1.0638	-1.60%
2024-01-18	0	0.125	0.112	-	0.125	0.125	91,600	11,421	0.1247	0.946	0.847	-	0.946	0.946	12,108	0.9433	0.00%
2024-01-17	0	0.125	0.107	0.125	0.103	0.125	31,000	3,673	0.1185	0.946	0.809	0.946	0.779	0.946	4,098	0.8964	8.70%
2024-01-16	0	0.115	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2024-01-15	0	0.115	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2024-01-12	0	0.115	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2024-01-11	0	0.115	0.115	-	-	-	0	0	-	0.870	0.870	-	-	-	0	-	0.00%
2024-01-10	0	0.115	0.051	-	-	-	0	0	-	0.870	0.386	-	-	-	0	-	0.00%
2024-01-09	0	0.115	0.115	0.120	-	-	0	0	-	0.870	0.870	0.908	-	-	0	-	0.00%
2024-01-08	0	0.115	0.115	-	0.105	0.112	135,800	15,070	0.1110	0.870	0.870	-	0.794	0.847	17,951	0.8395	9.52%
2024-01-05	0	0.105	0.105	-	0.101	0.105	38,000	3,918	0.1031	0.794	0.794	-	0.764	0.794	5,023	0.7800	3.96%
2024-01-04	0	0.101	0.101	-	0.100	0.101	80,000	8,010	0.1001	0.764	0.764	-	0.757	0.764	10,575	0.7575	0.00%
2024-01-03	0	0.101	0.101	-	0.098	0.101	590,000	58,070	0.0984	0.764	0.764	-	0.741	0.764	77,989	0.7446	1.00%
2024-01-02	0	0.100	-	-	-	-	0	0	-	0.757	-	-	-	-	0	-	0.00%
2023-12-29	0	0.100	-	0.190	-	-	0	0	-	0.757	-	1.437	-	-	0	-	0.00%
2023-12-28	0	0.100	-	0.120	-	-	0	0	-	0.757	-	0.908	-	-	0	-	0.00%
2023-12-27	0	0.100	-	0.190	-	-	0	0	-	0.757	-	1.437	-	-	0	-	0.00%
2023-12-22	0	0.100	-	0.100	-	-	0	0	-	0.757	-	0.757	-	-	0	-	0.00%
2023-12-21	0	0.100	-	-	-	-	0	0	-	0.757	-	-	-	-	0	-	0.00%
2023-12-20	0	0.100	-	0.100	-	-	0	0	-	0.757	-	0.757	-	-	0	-	0.00%
2023-12-19	0	0.100	0.071	-	-	-	0	0	-	0.757	0.537	-	-	-	0	-	0.00%
2023-12-18	0	0.100	-	-	-	-	0	0	-	0.757	-	-	-	-	0	-	0.00%
2023-12-15	0	0.100	0.100	-	-	-	0	0	-	0.757	0.757	-	-	-	0	-	8.70%
2023-12-14	0	0.092	0.075	-	-	-	0	0	-	0.696	0.567	-	-	-	0	-	0.00%
2023-12-13	0	0.092	0.092	-	0.092	0.092	34,000	3,100	0.0912	0.696	0.696	-	0.696	0.696	4,494	0.6898	0.00%
2023-12-12	0	0.092	0.079	0.092	-	-	0	0	-	0.696	0.598	0.696	-	-	0	-	0.00%
2023-12-11	0	0.092	0.079	0.092	0.094	0.094	17,000	1,514	0.0891	0.696	0.598	0.696	0.711	0.711	2,247	0.6737	-3.16%
2023-12-08	0	0.095	0.075	-	-	-	0	0	-	0.719	0.567	-	-	-	0	-	0.00%
2023-12-07	0	0.095	0.075	-	-	-	0	0	-	0.719	0.567	-	-	-	0	-	0.00%
2023-12-06	0	0.095	0.075	0.095	-	-	0	0	-	0.719	0.567	0.719	-	-	0	-	0.00%
2023-12-05	0	0.095	0.084	-	-	-	0	0	-	0.719	0.635	-	-	-	0	-	0.00%
2023-12-04	0	0.095	0.084	0.095	0.094	0.095	70,000	6,640	0.0949	0.719	0.635	0.719	0.711	0.719	9,253	0.7176	14.46%
2023-12-01	0	0.083	0.072	0.090	0.083	0.083	23,000	1,839	0.0800	0.628	0.545	0.681	0.628	0.628	3,040	0.6049	-7.78%
2023-11-30	0	0.090	0.071	0.090	-	-	0	0	-	0.681	0.537	0.681	-	-	0	-	0.00%
2023-11-29	0	0.090	0.075	-	0.090	0.090	30,000	2,700	0.0900	0.681	0.567	-	0.681	0.681	3,966	0.6809	0.00%
2023-11-28	0	0.090	0.071	-	-	-	0	0	-	0.681	0.537	-	-	-	0	-	0.00%
2023-11-27	0	0.090	0.075	0.090	-	-	0	0	-	0.681	0.567	0.681	-	-	0	-	-5.26%
2023-11-24	0	0.095	0.086	-	-	-	0	0	-	0.719	0.651	-	-	-	0	-	0.00%
2023-11-23	0	0.095	0.072	0.095	-	-	0	0	-	0.719	0.545	0.719	-	-	0	-	0.00%
2023-11-22	0	0.095	0.095	0.109	-	-	400	32	0.0800	0.719	0.719	0.825	-	-	53	0.6052	9.20%
2023-11-21	0	0.087	0.071	0.090	-	-	2,911	192	0.0660	0.658	0.537	0.681	-	-	385	0.4990	0.00%
2023-11-20	0	0.087	0.071	0.109	-	-	0	0	-	0.658	0.537	0.825	-	-	0	-	0.00%
2023-11-17	0	0.087	0.071	0.109	-	-	0	0	-	0.658	0.537	0.825	-	-	0	-	0.00%
2023-11-16	0	0.087	0.071	0.090	-	-	0	0	-	0.658	0.537	0.681	-	-	0	-	0.00%
2023-11-15	0	0.087	0.071	0.090	-	-	13	0	-	0.658	0.537	0.681	-	-	2	-	0.00%
2023-11-14	0	0.087	0.090	0.109	0.090	0.090	10,004	900	0.0900	0.658	0.681	0.825	0.681	0.681	1,322	0.6806	0.00%
2023-11-13	0	0.087	0.076	0.109	0.086	0.087	190,000	16,520	0.0869	0.658	0.575	0.825	0.651	0.658	25,115	0.6578	3.57%
2023-11-10	0	0.084	0.076	-	-	-	0	0	-	0.635	0.575	-	-	-	0	-	0.00%
2023-11-09	0	0.084	0.080	0.108	0.080	0.084	298,000	23,900	0.0802	0.635	0.605	0.817	0.605	0.635	39,391	0.6067	10.53%
2023-11-08	0	0.076	0.076	0.104	0.075	0.075	50,000	3,750	0.0750	0.575	0.575	0.787	0.567	0.567	6,609	0.5674	-6.17%
2023-11-07	0	0.081	0.081	0.104	0.080	0.081	43,000	3,435	0.0799	0.613	0.613	0.787	0.605	0.613	5,684	0.6043	-1.22%
2023-11-06	0	0.082	0.081	0.100	0.082	0.082	18,000	1,420	0.0789	0.620	0.613	0.757	0.620	0.620	2,379	0.5968	-8.89%
2023-11-03	0	0.090	0.077	0.100	-	-	0	0	-	0.681	0.583	0.757	-	-	0	-	0.00%
2023-11-02	0	0.090	0.077	0.100	0.090	0.090	90,000	8,100	0.0900	0.681	0.583	0.757	0.681	0.681	11,897	0.6809	0.00%
2023-11-01	0	0.090	0.088	0.101	0.090	0.090	20,000	1,800	0.0900	0.681	0.666	0.764	0.681	0.681	2,644	0.6809	-11.76%
2023-10-31	0	0.102	0.090	0.105	-	-	0	0	-	0.772	0.681	0.794	-	-	0	-	0.00%
2023-10-30	0	0.102	0.090	0.102	-	-	0	0	-	0.772	0.681	0.772	-	-	0	-	0.00%
2023-10-27	0	0.102	0.102	-	0.100	0.102	210,000	21,020	0.1001	0.772	0.772	-	0.757	0.772	27,759	0.7572	3.03%
2023-10-26	0	0.099	0.090	0.099	0.100	0.100	356,000	35,504	0.0997	0.749	0.681	0.749	0.757	0.757	47,057	0.7545	-1.00%
2023-10-25	0	0.100	0.100	-	-	-	0	0	-	0.757	0.757	-	-	-	0	-	0.00%
2023-10-24	0	0.100	0.100	-	-	-	400	35	0.0875	0.757	0.757	-	-	-	53	0.6620	0.00%
2023-10-20	0	0.100	0.090	-	0.100	0.100	120,000	12,000	0.1000	0.757	0.681	-	0.757	0.757	15,862	0.7565	0.00%
2023-10-19	0	0.100	0.100	0.129	0.100	0.110	236,160	24,529	0.1039	0.757	0.757	0.976	0.757	0.832	31,217	0.7858	12.36%
2023-10-18	0	0.089	0.073	0.100	-	-	0	0	-	0.673	0.552	0.757	-	-	0	-	0.00%
2023-10-17	0	0.089	0.073	0.100	-	-	5,000	320	0.0640	0.673	0.552	0.757	-	-	661	0.4842	0.00%
2023-10-16	0	0.089	0.073	0.100	-	-	0	0	-	0.673	0.552	0.757	-	-	0	-	0.00%
2023-10-13	0	0.089	0.073	0.100	-	-	36	2	0.0556	0.673	0.552	0.757	-	-	5	0.4203	0.00%
2023-10-12	0	0.089	0.075	0.108	-	-	0	0	-	0.673	0.567	0.817	-	-	0	-	0.00%
2023-10-11	0	0.089	0.089	0.108	0.081	0.081	10,000	810	0.0810	0.673	0.673	0.817	0.613	0.613	1,322	0.6128	-9.18%
2023-10-10	0	0.098	0.081	0.094	-	-	6,000	474	0.0790	0.741	0.613	0.711	-	-	793	0.5977	-1.01%
2023-10-09	0	0.099	0.083	-	-	-	0	0	-	0.749	0.628	-	-	-	0	-	0.00%
2023-10-06	0	0.099	0.083	-	-	-	0	0	-	0.749	0.628	-	-	-	0	-	0.00%
2023-10-05	0	0.099	0.099	0.125	0.095	0.095	50,000	4,750	0.0950	0.749	0.749	0.946	0.719	0.719	6,609	0.7187	-13.91%
2023-10-04	0	0.115	0.095	-	-	-	0	0	-	0.870	0.719	-	-	-	0	-	0.00%
2023-10-03	0	0.115	0.095	-	-	-	0	0	-	0.870	0.719	-	-	-	0	-	0.00%
2023-09-29	0	0.115	0.095	-	-	-	0	0	-	0.870	0.719	-	-	-	0	-	0.00%
2023-09-28	0	0.115	0.095	-	-	-	0	0	-	0.870	0.719	-	-	-	0	-	0.00%
2023-09-27	0	0.115	0.095	-	0.115	0.115	232,000	26,630	0.1148	0.870	0.719	-	0.870	0.870	30,667	0.8684	0.00%
2023-09-26	0	0.115	0.095	-	-	-	0	0	-	0.870	0.719	-	-	-	0	-	0.00%
2023-09-25	0	0.115	0.095	-	-	-	0	0	-	0.870	0.719	-	-	-	0	-	0.00%
2023-09-22	0	0.115	0.095	0.115	-	-	0	0	-	0.870	0.719	0.870	-	-	0	-	0.00%
2023-09-21	0	0.115	0.095	0.115	-	-	0	0	-	0.870	0.719	0.870	-	-	0	-	-4.17%
2023-09-20	0	0.120	0.083	0.120	-	-	0	0	-	0.908	0.628	0.908	-	-	0	-	0.00%
2023-09-19	0	0.120	-	-	-	-	0	0	-	0.908	-	-	-	-	0	-	0.00%
2023-09-18	0	0.120	0.100	0.120	-	-	1,000	95	0.0950	0.908	0.757	0.908	-	-	132	0.7187	0.00%
2023-09-15	0	0.120	-	-	-	-	0	0	-	0.908	-	-	-	-	0	-	0.00%
2023-09-14	0	0.120	-	-	-	-	0	0	-	0.908	-	-	-	-	0	-	0.00%
2023-09-13	0	0.120	-	-	-	-	0	0	-	0.908	-	-	-	-	0	-	0.00%
2023-09-12	0	0.120	0.119	-	0.117	0.120	180,000	21,400	0.1189	0.908	0.900	-	0.885	0.908	23,793	0.8994	0.84%
2023-09-11	0	0.119	0.103	0.119	0.118	0.119	727,400	86,465	0.1189	0.900	0.779	0.900	0.893	0.900	96,151	0.8993	0.85%
2023-09-07	0	0.118	0.117	-	0.115	0.118	620,000	71,360	0.1151	0.893	0.885	-	0.870	0.893	81,954	0.8707	0.85%
2023-09-06	0	0.117	0.103	0.117	-	-	0	0	-	0.885	0.779	0.885	-	-	0	-	0.00%
2023-09-05	0	0.117	0.116	0.130	0.117	0.130	760,000	89,270	0.1175	0.885	0.878	0.983	0.885	0.983	100,460	0.8886	-10.00%
2023-09-04	0	0.130	0.121	0.130	0.130	0.143	30,000	4,030	0.1343	0.983	0.915	0.983	0.983	1.082	3,966	1.0163	-23.53%
2023-08-31	0	0.170	-	0.180	0.170	0.170	80,000	13,600	0.1700	1.286	-	1.362	1.286	1.286	10,575	1.2861	0.00%
2023-08-30	0	0.170	0.131	0.216	0.170	0.181	70,000	12,140	0.1734	1.286	0.991	1.634	1.286	1.369	9,253	1.3120	-26.09%
2023-08-29	0	0.230	0.175	0.230	-	-	5,000	830	0.1660	1.740	1.324	1.740	-	-	661	1.2558	0.00%
2023-08-28	0	0.230	0.090	0.230	-	-	6	0	-	1.740	0.681	1.740	-	-	1	-	0.00%
2023-08-25	0	0.230	-	0.235	-	-	0	0	-	1.740	-	1.778	-	-	0	-	0.00%
2023-08-24	0	0.230	0.152	0.235	-	-	0	0	-	1.740	1.150	1.778	-	-	0	-	0.00%
2023-08-23	0	0.230	-	0.230	-	-	0	0	-	1.740	-	1.740	-	-	0	-	0.00%
2023-08-22	0	0.230	0.230	0.232	0.228	0.230	140,040	31,966	0.2283	1.740	1.740	1.755	1.725	1.740	18,511	1.7269	0.88%
2023-08-21	0	0.228	0.228	0.229	0.220	0.228	323,000	71,394	0.2210	1.725	1.725	1.732	1.664	1.725	42,695	1.6722	1.33%
2023-08-18	0	0.225	0.225	0.230	0.173	0.225	61,002	12,568	0.2060	1.702	1.702	1.740	1.309	1.702	8,063	1.5586	2.27%
2023-08-17	0	0.220	0.084	0.220	-	-	0	0	-	1.664	0.635	1.664	-	-	0	-	0.00%
2023-08-16	0	0.220	0.220	0.225	0.215	0.220	232,000	50,520	0.2178	1.664	1.664	1.702	1.627	1.664	30,667	1.6474	2.33%
2023-08-15	0	0.215	0.168	0.228	0.195	0.215	150,000	31,700	0.2113	1.627	1.271	1.725	1.475	1.627	19,828	1.5988	9.69%
2023-08-14	0	0.196	0.168	0.196	-	-	0	0	-	1.483	1.271	1.483	-	-	0	-	0.00%
2023-08-11	0	0.196	0.168	0.200	-	-	0	0	-	1.483	1.271	1.513	-	-	0	-	0.00%
2023-08-10	0	0.196	0.168	0.196	0.197	0.197	30,000	5,910	0.1970	1.483	1.271	1.483	1.490	1.490	3,966	1.4903	-0.51%
2023-08-09	0	0.197	-	0.199	0.197	0.200	150,000	29,700	0.1980	1.490	-	1.505	1.490	1.513	19,828	1.4979	-1.50%
2023-08-08	0	0.200	0.200	-	0.167	0.200	890,000	169,240	0.1902	1.513	1.513	-	1.263	1.513	117,644	1.4386	17.65%
2023-08-07	0	0.170	0.163	0.170	0.160	0.181	1,505,000	242,575	0.1612	1.286	1.233	1.286	1.210	1.369	198,937	1.2194	20.57%
2023-08-04	0	0.141	0.140	0.158	0.139	0.142	540,000	75,820	0.1404	1.067	1.059	1.195	1.052	1.074	71,379	1.0622	19.49%
2023-08-03	0	0.118	0.110	-	0.100	0.118	200,120	21,682	0.1083	0.893	0.832	-	0.757	0.893	26,453	0.8197	25.53%
2023-08-02	0	0.094	0.089	0.100	-	-	0	0	-	0.711	0.673	0.757	-	-	0	-	0.00%
2023-08-01	0	0.094	0.094	0.096	0.088	0.094	160,000	14,910	0.0932	0.711	0.711	0.726	0.666	0.711	21,149	0.7050	6.82%
2023-07-31	0	0.088	0.086	0.095	0.080	0.090	720,000	59,780	0.0830	0.666	0.651	0.719	0.605	0.681	95,172	0.6281	-4.35%
2023-07-28	0	0.092	0.082	0.094	-	-	0	0	-	0.696	0.620	0.711	-	-	0	-	0.00%
2023-07-27	0	0.092	0.085	0.093	0.093	0.093	20,000	1,860	0.0930	0.696	0.643	0.704	0.704	0.704	2,644	0.7036	3.37%
2023-07-26	0	0.089	0.089	0.092	0.087	0.089	125,000	10,815	0.0865	0.673	0.673	0.696	0.658	0.673	16,523	0.6545	-2.20%
2023-07-25	0	0.091	0.086	0.091	0.083	0.093	1,250,000	109,780	0.0878	0.688	0.651	0.688	0.628	0.704	165,230	0.6644	-4.21%
2023-07-24	0	0.095	0.085	0.098	-	-	2	0	-	0.719	0.643	0.741	-	-	0	-	0.00%
2023-07-21	0	0.095	0.086	0.099	0.091	0.100	130,000	11,960	0.0920	0.719	0.651	0.749	0.688	0.757	17,184	0.6960	-2.06%
2023-07-20	0	0.097	0.084	0.099	-	-	0	0	-	0.734	0.635	0.749	-	-	0	-	0.00%
2023-07-19	0	0.097	0.090	0.102	-	-	0	0	-	0.734	0.681	0.772	-	-	0	-	0.00%
2023-07-18	0	0.097	0.092	0.114	-	-	0	0	-	0.734	0.696	0.862	-	-	0	-	0.00%
2023-07-14	0	0.097	0.091	0.119	0.094	0.097	270,000	25,680	0.0951	0.734	0.688	0.900	0.711	0.734	35,690	0.7195	3.19%
2023-07-13	0	0.094	0.088	0.110	0.094	0.094	20,000	1,880	0.0940	0.711	0.666	0.832	0.711	0.711	2,644	0.7111	-2.08%
2023-07-12	0	0.096	0.090	0.180	-	-	0	0	-	0.726	0.681	1.362	-	-	0	-	0.00%
2023-07-11	0	0.096	0.096	0.130	0.096	0.097	126,000	12,142	0.0964	0.726	0.726	0.983	0.726	0.734	16,655	0.7290	0.00%
2023-07-10	0	0.096	0.096	0.114	-	-	0	0	-	0.726	0.726	0.862	-	-	0	-	0.00%
2023-07-07	0	0.096	0.095	0.115	0.096	0.096	20,000	1,920	0.0960	0.726	0.719	0.870	0.726	0.726	2,644	0.7263	-5.88%
2023-07-06	0	0.102	0.095	0.124	0.100	0.102	51,000	5,170	0.1014	0.772	0.719	0.938	0.757	0.772	6,741	0.7669	2.00%
2023-07-05	0	0.100	0.087	0.115	-	-	0	0	-	0.757	0.658	0.870	-	-	0	-	0.00%
2023-07-04	0	0.100	0.100	0.117	0.100	0.100	30,400	3,036	0.0999	0.757	0.757	0.885	0.757	0.757	4,018	0.7555	0.00%
2023-07-03	0	0.100	0.091	0.115	0.099	0.100	160,000	15,960	0.0998	0.757	0.688	0.870	0.749	0.757	21,149	0.7546	0.00%
2023-06-30	0	0.100	0.100	0.167	-	-	0	0	-	0.757	0.757	1.263	-	-	0	-	1.01%
2023-06-29	0	0.099	0.099	0.119	0.099	0.099	40,000	3,960	0.0990	0.749	0.749	0.900	0.749	0.749	5,287	0.7490	0.00%
2023-06-28	0	0.099	0.099	0.125	0.095	0.099	20,000	1,940	0.0970	0.749	0.749	0.946	0.719	0.749	2,644	0.7338	-9.17%
2023-06-27	0	0.109	0.102	0.128	0.109	0.109	20,000	2,180	0.1090	0.825	0.772	0.968	0.825	0.825	2,644	0.8246	0.00%
2023-06-26	0	0.109	0.108	0.119	0.106	0.129	183,000	20,203	0.1104	0.825	0.817	0.900	0.802	0.976	24,190	0.8352	-18.05%
2023-06-23	0	0.133	0.110	0.150	-	-	0	0	-	1.006	0.832	1.135	-	-	0	-	0.00%
2023-06-21	0	0.133	-	0.148	-	-	0	0	-	1.006	-	1.120	-	-	0	-	0.00%
2023-06-20	0	0.133	0.112	0.145	0.133	0.133	10,000	1,330	0.1330	1.006	0.847	1.097	1.006	1.006	1,322	1.0062	0.00%
2023-06-19	0	0.133	-	0.133	-	-	0	0	-	1.006	-	1.006	-	-	0	-	0.00%
2023-06-16	0	0.133	-	0.144	-	-	0	0	-	1.006	-	1.089	-	-	0	-	0.00%
2023-06-15	0	0.133	0.118	0.133	-	-	5,000	605	0.1210	1.006	0.893	1.006	-	-	661	0.9154	0.00%
2023-06-14	0	0.133	0.119	0.133	-	-	0	0	-	1.006	0.900	1.006	-	-	0	-	-0.75%
2023-06-13	0	0.134	0.125	0.134	0.117	0.134	311,000	36,776	0.1183	1.014	0.946	1.014	0.885	1.014	41,109	0.8946	26.42%
2023-06-12	0	0.106	0.106	0.118	0.104	0.119	50,000	5,500	0.1100	0.802	0.802	0.893	0.787	0.900	6,609	0.8322	2.91%
2023-06-09	0	0.103	0.103	0.125	0.101	0.101	110,000	11,110	0.1010	0.779	0.779	0.946	0.764	0.764	14,540	0.7641	-5.50%
2023-06-08	0	0.109	0.102	0.120	0.109	0.109	10,000	1,090	0.1090	0.825	0.772	0.908	0.825	0.825	1,322	0.8246	0.00%
2023-06-07	0	0.109	0.109	0.125	0.104	0.105	50,000	5,210	0.1042	0.825	0.825	0.946	0.787	0.794	6,609	0.7883	-10.66%
2023-06-06	0	0.122	0.122	0.136	0.104	0.165	320,000	42,220	0.1319	0.923	0.923	1.029	0.787	1.248	42,299	0.9981	19.61%
2023-06-05	0	0.102	0.102	0.120	-	-	0	0	-	0.772	0.772	0.908	-	-	0	-	0.00%
2023-06-02	0	0.102	0.102	0.120	0.102	0.102	73,000	7,431	0.1018	0.772	0.772	0.908	0.772	0.772	9,649	0.7701	0.00%
2023-06-01	0	0.102	0.102	-	0.102	0.102	15,000	1,505	0.1003	0.772	0.772	-	0.772	0.772	1,983	0.7590	0.00%
2023-05-31	0	0.102	0.102	-	0.102	0.102	130,000	13,260	0.1020	0.772	0.772	-	0.772	0.772	17,184	0.7717	-8.11%
2023-05-30	0	0.111	0.105	0.118	-	-	2,400	237	0.0988	0.840	0.794	0.893	-	-	317	0.7471	0.00%
2023-05-29	0	0.111	0.111	0.119	0.110	0.111	96,000	10,540	0.1098	0.840	0.840	0.900	0.832	0.840	12,690	0.8306	-11.20%
2023-05-25	0	0.125	-	0.125	-	-	9,400	996	0.1060	0.946	-	0.946	-	-	1,243	0.8016	-0.79%
2023-05-24	0	0.126	0.070	0.127	0.127	0.127	42,133	5,335	0.1266	0.953	0.530	0.961	0.961	0.961	5,569	0.9579	-1.56%
2023-05-23	0	0.128	0.043	0.129	0.129	0.129	41,200	5,304	0.1287	0.968	0.325	0.976	0.976	0.976	5,446	0.9739	-3.03%
2023-05-22	0	0.132	0.128	0.144	-	-	0	0	-	0.999	0.968	1.089	-	-	0	-	0.00%
2023-05-19	0	0.132	0.121	0.189	-	-	0	0	-	0.999	0.915	1.430	-	-	0	-	0.00%
2023-05-18	0	0.132	0.119	0.160	-	-	0	0	-	0.999	0.900	1.210	-	-	0	-	0.00%
2023-05-17	0	0.132	0.128	0.152	-	-	0	0	-	0.999	0.968	1.150	-	-	0	-	0.00%
2023-05-16	0	0.132	0.132	0.150	-	-	0	0	-	0.999	0.999	1.135	-	-	0	-	2.33%
2023-05-15	0	0.129	0.135	0.164	0.128	0.141	50,000	6,920	0.1384	0.976	1.021	1.241	0.968	1.067	6,609	1.0470	-12.84%
2023-05-12	0	0.148	0.141	0.179	-	-	0	0	-	1.120	1.067	1.354	-	-	0	-	0.00%
2023-05-11	0	0.148	0.129	0.170	-	-	40	4	0.1000	1.120	0.976	1.286	-	-	5	0.7565	0.00%
2023-05-10	0	0.148	0.148	0.184	0.146	0.146	2,960,000	430,760	0.1455	1.120	1.120	1.392	1.105	1.105	391,264	1.1009	2.07%
2023-05-09	0	0.145	0.145	0.175	0.145	0.145	20,800	3,020	0.1452	1.097	1.097	1.324	1.097	1.097	2,749	1.0984	-11.04%
2023-05-08	0	0.163	0.150	0.185	-	-	0	0	-	1.233	1.135	1.400	-	-	0	-	0.00%
2023-05-05	0	0.163	0.140	0.185	-	-	0	0	-	1.233	1.059	1.400	-	-	0	-	0.00%
2023-05-04	0	0.163	0.140	0.187	-	-	0	0	-	1.233	1.059	1.415	-	-	0	-	0.00%
2023-05-03	0	0.163	0.128	0.200	0.153	0.169	47,000	7,268	0.1546	1.233	0.968	1.513	1.157	1.279	6,213	1.1699	-3.55%
2023-05-02	1	-	-	-	-	-	0	0	-	1.279	-	-	-	-	0	-	0.00%
2023-04-28	1	-	-	-	-	-	0	0	-	1.279	-	-	-	-	0	-	0.00%
2023-04-27	0	0.169	-	0.169	-	-	0	0	-	1.279	-	1.279	-	-	0	-	0.00%
2023-04-26	0	0.169	-	0.169	-	-	0	0	-	1.279	-	1.279	-	-	0	-	0.00%
2023-04-25	0	0.169	-	0.169	-	-	0	0	-	1.279	-	1.279	-	-	0	-	0.00%
2023-04-24	0	0.169	0.026	0.170	-	-	5,000	785	0.1570	1.279	0.197	1.286	-	-	661	1.1877	0.00%
2023-04-21	0	0.169	0.149	0.169	-	-	0	0	-	1.279	1.127	1.279	-	-	0	-	-0.59%
2023-04-20	0	0.170	0.148	0.170	-	-	0	0	-	1.286	1.120	1.286	-	-	0	-	0.00%
2023-04-19	0	0.170	0.148	0.179	-	-	0	0	-	1.286	1.120	1.354	-	-	0	-	0.00%
2023-04-18	0	0.170	0.149	0.179	-	-	0	0	-	1.286	1.127	1.354	-	-	0	-	0.00%
2023-04-17	0	0.170	0.149	0.180	-	-	101	14	0.1386	1.286	1.127	1.362	-	-	13	1.0486	0.00%
2023-04-14	0	0.170	0.150	0.179	-	-	0	0	-	1.286	1.135	1.354	-	-	0	-	0.00%
2023-04-13	0	0.170	0.153	0.170	0.170	0.170	10,000	1,700	0.1700	1.286	1.157	1.286	1.286	1.286	1,322	1.2861	12.58%
2023-04-12	0	0.151	0.151	0.175	0.151	0.151	40,259	6,077	0.1509	1.142	1.142	1.324	1.142	1.142	5,322	1.1420	-2.58%
2023-04-11	0	0.155	0.151	0.174	0.155	0.155	40,000	6,200	0.1550	1.173	1.142	1.316	1.173	1.173	5,287	1.1726	0.00%
2023-04-06	0	0.155	0.154	0.155	0.155	0.155	10,000	1,550	0.1550	1.173	1.165	1.173	1.173	1.173	1,322	1.1726	-3.12%
2023-04-04	0	0.160	0.155	0.183	-	-	0	0	-	1.210	1.173	1.384	-	-	0	-	0.00%
2023-04-03	0	0.160	0.160	0.189	0.160	0.160	80,000	13,040	0.1630	1.210	1.210	1.430	1.210	1.210	10,575	1.2331	-9.60%
2023-03-31	0	0.177	0.163	0.190	0.177	0.178	60,000	10,670	0.1778	1.339	1.233	1.437	1.339	1.347	7,931	1.3453	-1.67%
2023-03-30	0	0.180	0.155	0.180	0.180	0.180	20,080	3,611	0.1798	1.362	1.173	1.362	1.362	1.362	2,654	1.3605	-0.55%
2023-03-29	0	0.181	0.166	0.182	-	-	0	0	-	1.369	1.256	1.377	-	-	0	-	-0.55%
2023-03-28	0	0.182	0.158	0.182	0.182	0.182	10,000	1,820	0.1820	1.377	1.195	1.377	1.377	1.377	1,322	1.3769	0.00%
2023-03-27	0	0.182	0.164	0.181	0.183	0.183	100,400	18,361	0.1829	1.377	1.241	1.369	1.384	1.384	13,271	1.3835	0.00%
2023-03-24	0	0.182	0.160	0.183	0.151	0.183	80,000	13,700	0.1713	1.377	1.210	1.384	1.142	1.384	10,575	1.2955	8.33%
2023-03-23	0	0.168	0.164	0.175	0.168	0.175	30,000	5,210	0.1737	1.271	1.241	1.324	1.271	1.324	3,966	1.3138	3.07%
2023-03-22	0	0.163	0.163	0.177	-	-	50,000	8,150	0.1630	1.233	1.233	1.339	-	-	6,609	1.2331	0.00%
2023-03-21	0	0.163	0.152	0.176	-	-	5,000	700	0.1400	1.233	1.150	1.331	-	-	661	1.0591	0.00%
2023-03-20	0	0.163	0.163	0.164	0.163	0.163	40,000	6,520	0.1630	1.233	1.233	1.241	1.233	1.233	5,287	1.2331	-0.61%
2023-03-17	0	0.164	0.161	0.164	0.160	0.164	893,006	145,675	0.1631	1.241	1.218	1.241	1.210	1.241	118,041	1.2341	-7.34%
2023-03-16	0	0.177	0.165	0.177	0.163	0.178	150,000	25,920	0.1728	1.339	1.248	1.339	1.233	1.347	19,828	1.3073	-1.12%
2023-03-15	0	0.179	0.178	0.179	0.179	0.198	380,000	68,960	0.1815	1.354	1.347	1.354	1.354	1.498	50,230	1.3729	-1.10%
2023-03-14	0	0.181	0.181	0.197	-	-	0	0	-	1.369	1.369	1.490	-	-	0	-	0.56%
2023-03-13	0	0.180	0.180	0.216	-	-	200	34	0.1700	1.362	1.362	1.634	-	-	26	1.2861	0.00%
2023-03-10	0	0.180	0.166	0.204	0.166	0.180	50,000	8,440	0.1688	1.362	1.256	1.543	1.256	1.362	6,609	1.2770	-3.23%
2023-03-09	0	0.186	0.175	0.186	-	-	46	7	0.1522	1.407	1.324	1.407	-	-	6	1.1512	0.00%
2023-03-08	0	0.186	0.175	0.186	0.186	0.190	2,052,000	386,182	0.1882	1.407	1.324	1.407	1.407	1.437	271,241	1.4238	-2.11%
2023-03-07	0	0.190	0.186	0.190	-	-	0	0	-	1.437	1.407	1.437	-	-	0	-	0.00%
2023-03-06	0	0.190	0.190	0.192	-	-	0	0	-	1.437	1.437	1.453	-	-	0	-	0.00%
2023-03-03	0	0.190	0.190	0.192	0.188	0.200	1,523,400	290,292	0.1906	1.437	1.437	1.453	1.422	1.513	201,369	1.4416	-5.00%
2023-03-02	0	0.200	0.195	0.200	0.198	0.220	1,920,000	385,650	0.2009	1.513	1.475	1.513	1.498	1.664	253,793	1.5195	-19.68%
2023-03-01	0	0.249	-	0.280	-	-	40	9	0.2250	1.884	-	2.118	-	-	5	1.7022	0.00%
2023-02-28	0	0.249	0.222	0.249	0.249	0.260	40,000	10,180	0.2545	1.884	1.679	1.884	1.884	1.967	5,287	1.9253	0.81%
2023-02-27	0	0.247	0.210	0.247	0.200	0.350	200,017	47,523	0.2376	1.869	1.589	1.869	1.513	2.648	26,439	1.7975	22.89%
2023-02-24	0	0.201	0.189	-	-	-	533	103	0.1932	1.521	1.430	-	-	-	70	1.4619	0.00%
2023-02-23	0	0.201	0.201	0.230	0.191	0.191	20,000	3,820	0.1910	1.521	1.521	1.740	1.445	1.445	2,644	1.4450	0.00%
2023-02-22	0	0.201	0.201	-	-	-	0	0	-	1.521	1.521	-	-	-	0	-	0.00%
2023-02-21	0	0.201	0.201	-	-	-	0	0	-	1.521	1.521	-	-	-	0	-	0.00%
2023-02-20	0	0.201	0.201	0.224	0.200	0.201	35,000	6,875	0.1964	1.521	1.521	1.695	1.513	1.521	4,626	1.4860	-1.95%
2023-02-17	0	0.205	0.205	0.249	0.202	0.205	30,000	6,090	0.2030	1.551	1.551	1.884	1.528	1.551	3,966	1.5357	-8.89%
2023-02-16	0	0.225	0.200	0.248	0.224	0.225	60,800	13,660	0.2247	1.702	1.513	1.876	1.695	1.702	8,037	1.6997	0.00%
2023-02-15	0	0.225	0.202	0.250	-	-	2,000	426	0.2130	1.702	1.528	1.891	-	-	264	1.6114	0.00%
2023-02-14	0	0.225	0.203	0.250	-	-	0	0	-	1.702	1.536	1.891	-	-	0	-	0.00%
2023-02-13	0	0.225	0.219	0.245	0.219	0.225	28,000	6,156	0.2199	1.702	1.657	1.853	1.657	1.702	3,701	1.6633	2.27%
2023-02-10	0	0.220	0.196	0.244	-	-	0	0	-	1.664	1.483	1.846	-	-	0	-	0.00%
2023-02-09	0	0.220	0.220	0.240	0.220	0.220	53,000	11,630	0.2194	1.664	1.664	1.816	1.664	1.664	7,006	1.6601	0.00%
2023-02-08	0	0.220	0.220	-	-	-	0	0	-	1.664	1.664	-	-	-	0	-	0.00%
2023-02-07	0	0.220	0.220	0.244	0.220	0.220	26,440	5,740	0.2171	1.664	1.664	1.846	1.664	1.664	3,495	1.6424	0.00%
2023-02-06	0	0.220	0.196	-	-	-	0	0	-	1.664	1.483	-	-	-	0	-	0.00%
2023-02-03	0	0.220	0.198	-	-	-	0	0	-	1.664	1.498	-	-	-	0	-	0.00%
2023-02-02	0	0.220	0.220	-	0.220	0.220	10,000	2,200	0.2200	1.664	1.664	-	1.664	1.664	1,322	1.6643	-2.22%
2023-02-01	0	0.225	0.225	-	-	-	400	84	0.2100	1.702	1.702	-	-	-	53	1.5887	0.00%
2023-01-31	0	0.225	0.220	0.249	0.225	0.237	86,400	19,771	0.2288	1.702	1.664	1.884	1.702	1.793	11,421	1.7312	-5.06%
2023-01-30	0	0.237	0.237	0.280	0.231	0.231	24,000	5,548	0.2312	1.793	1.793	2.118	1.748	1.748	3,172	1.7488	-5.20%
2023-01-27	0	0.250	0.220	0.300	-	-	2,000	430	0.2150	1.891	1.664	2.270	-	-	264	1.6265	0.00%
2023-01-26	0	0.250	0.230	0.250	-	-	0	0	-	1.891	1.740	1.891	-	-	0	-	0.00%
2023-01-20	0	0.250	0.220	0.295	-	-	0	0	-	1.891	1.664	2.232	-	-	0	-	0.00%
2023-01-19	0	0.250	0.230	0.270	-	-	0	0	-	1.891	1.740	2.043	-	-	0	-	0.00%
2023-01-18	0	0.250	-	0.295	-	-	0	0	-	1.891	-	2.232	-	-	0	-	0.00%
2023-01-17	0	0.250	-	0.330	-	-	0	0	-	1.891	-	2.497	-	-	0	-	0.00%
2023-01-16	0	0.250	0.230	0.250	0.250	0.250	10,000	2,500	0.2500	1.891	1.740	1.891	1.891	1.891	1,322	1.8913	0.00%
2023-01-13	0	0.250	0.230	0.330	0.250	0.250	100,000	25,000	0.2500	1.891	1.740	2.497	1.891	1.891	13,218	1.8913	-1.96%
2023-01-12	0	0.255	-	0.255	-	-	0	0	-	1.929	-	1.929	-	-	0	-	0.00%
2023-01-11	0	0.255	0.234	0.255	0.255	0.260	60,000	15,350	0.2558	1.929	1.770	1.929	1.929	1.967	7,931	1.9354	-5.56%
2023-01-10	0	0.270	0.230	0.275	-	-	0	0	-	2.043	1.740	2.080	-	-	0	-	0.00%
2023-01-09	0	0.270	0.246	0.270	-	-	0	0	-	2.043	1.861	2.043	-	-	0	-	0.00%
2023-01-06	0	0.270	0.240	0.270	-	-	0	0	-	2.043	1.816	2.043	-	-	0	-	0.00%
2023-01-05	0	0.270	0.250	0.270	-	-	0	0	-	2.043	1.891	2.043	-	-	0	-	0.00%
2023-01-04	0	0.270	0.260	0.300	-	-	2,000	500	0.2500	2.043	1.967	2.270	-	-	264	1.8913	0.00%
2023-01-03	0	0.270	0.250	0.280	-	-	5,000	1,190	0.2380	2.043	1.891	2.118	-	-	661	1.8005	0.00%
2022-12-30	0	0.270	0.265	0.285	0.270	0.270	20,000	5,400	0.2700	2.043	2.005	2.156	2.043	2.043	2,644	2.0426	0.00%
2022-12-29	0	0.270	0.265	0.285	0.270	0.275	140,000	38,450	0.2746	2.043	2.005	2.156	2.043	2.080	18,506	2.0777	-5.26%
2022-12-28	0	0.285	0.280	0.295	0.285	0.290	80,006	22,851	0.2856	2.156	2.118	2.232	2.156	2.194	10,576	2.1607	-8.06%
2022-12-23	0	0.310	0.310	0.330	0.250	0.375	1,960,600	636,749	0.3248	2.345	2.345	2.497	1.891	2.837	259,160	2.4570	10.71%
2022-12-22	0	0.280	0.275	0.305	0.275	0.310	523,000	147,730	0.2825	2.118	2.080	2.307	2.080	2.345	69,132	2.1369	-8.20%
2022-12-21	0	0.305	0.305	0.320	0.305	0.350	497,000	158,535	0.3190	2.307	2.307	2.421	2.307	2.648	65,695	2.4132	-29.89%
2022-12-20	0	0.435	0.415	0.435	0.250	0.450	1,924,400	664,674	0.3454	3.291	3.140	3.291	1.891	3.404	254,375	2.6130	81.25%
2022-12-19	0	0.240	0.209	0.250	0.193	0.240	159,000	35,880	0.2257	1.816	1.581	1.891	1.460	1.816	21,017	1.7072	25.65%
2022-12-16	0	0.191	0.180	0.191	-	-	7,000	1,232	0.1760	1.445	1.362	1.445	-	-	925	1.3315	-4.50%
2022-12-15	0	0.200	0.180	0.200	-	-	260	46	0.1769	1.513	1.362	1.513	-	-	34	1.3385	-0.99%
2022-12-14	0	0.202	0.180	0.202	-	-	0	0	-	1.528	1.362	1.528	-	-	0	-	-0.98%
2022-12-13	0	0.204	0.204	0.210	0.204	0.204	20,000	4,080	0.2040	1.543	1.543	1.589	1.543	1.543	2,644	1.5433	0.00%
2022-12-12	0	0.204	0.188	0.204	-	-	0	0	-	1.543	1.422	1.543	-	-	0	-	-0.49%
2022-12-09	0	0.205	0.205	0.223	0.182	0.205	236,000	44,974	0.1906	1.551	1.551	1.687	1.377	1.551	31,195	1.4417	5.67%
2022-12-08	0	0.194	0.194	0.210	0.178	0.200	520,000	101,144	0.1945	1.468	1.468	1.589	1.347	1.513	68,736	1.4715	-15.65%
2022-12-07	0	0.230	0.230	0.238	0.230	0.230	20,000	4,600	0.2300	1.740	1.740	1.801	1.740	1.740	2,644	1.7400	0.00%
2022-12-06	0	0.230	0.220	0.250	0.220	0.230	60,000	13,680	0.2280	1.740	1.664	1.891	1.664	1.740	7,931	1.7249	-3.36%
2022-12-05	0	0.238	0.220	0.238	0.235	0.238	40,520	9,574	0.2363	1.801	1.664	1.801	1.778	1.801	5,356	1.7875	-4.80%
2022-12-02	0	0.250	0.220	0.250	-	-	4,000	880	0.2200	1.891	1.664	1.891	-	-	529	1.6643	0.00%
2022-12-01	0	0.250	0.230	0.250	-	-	0	0	-	1.891	1.740	1.891	-	-	0	-	0.00%
2022-11-30	0	0.250	0.232	0.250	-	-	5,000	1,125	0.2250	1.891	1.755	1.891	-	-	661	1.7022	0.00%
2022-11-29	0	0.250	0.230	0.280	-	-	1	0	-	1.891	1.740	2.118	-	-	0	-	0.00%
2022-11-28	0	0.250	0.230	0.270	-	-	0	0	-	1.891	1.740	2.043	-	-	0	-	0.00%
2022-11-25	0	0.250	0.230	0.270	-	-	0	0	-	1.891	1.740	2.043	-	-	0	-	0.00%
2022-11-24	0	0.250	0.250	0.270	0.250	0.250	60,000	15,000	0.2500	1.891	1.891	2.043	1.891	1.891	7,931	1.8913	1.63%
2022-11-23	0	0.246	0.230	0.280	-	-	0	0	-	1.861	1.740	2.118	-	-	0	-	0.00%
2022-11-22	0	0.246	0.230	0.280	-	-	0	0	-	1.861	1.740	2.118	-	-	0	-	0.00%
2022-11-21	0	0.246	0.246	0.280	0.245	0.300	353,421	98,376	0.2784	1.861	1.861	2.118	1.853	2.270	46,717	2.1058	-12.14%
2022-11-18	0	0.280	0.232	0.280	0.280	0.280	10,000	2,800	0.2800	2.118	1.755	2.118	2.118	2.118	1,322	2.1183	3.70%
2022-11-17	0	0.270	-	0.270	-	-	0	0	-	2.043	-	2.043	-	-	0	-	0.00%
2022-11-16	0	0.270	0.213	0.270	0.250	0.300	37,000	9,710	0.2624	2.043	1.611	2.043	1.891	2.270	4,891	1.9854	22.73%
2022-11-15	0	0.220	0.220	0.250	0.220	0.220	10,000	2,200	0.2200	1.664	1.664	1.891	1.664	1.664	1,322	1.6643	0.00%
2022-11-14	0	0.220	0.202	0.220	0.220	0.220	14,600	3,101	0.2124	1.664	1.528	1.664	1.664	1.664	1,930	1.6068	0.00%
2022-11-11	0	0.220	0.220	0.250	0.220	0.220	10,000	2,200	0.2200	1.664	1.664	1.891	1.664	1.664	1,322	1.6643	0.00%
2022-11-10	0	0.220	0.220	0.250	0.220	0.220	42,000	9,230	0.2198	1.664	1.664	1.891	1.664	1.664	5,552	1.6625	0.00%
2022-11-09	0	0.220	0.208	0.220	-	-	0	0	-	1.664	1.574	1.664	-	-	0	-	-6.38%
2022-11-08	0	0.235	0.216	0.250	-	-	8,000	1,584	0.1980	1.778	1.634	1.891	-	-	1,057	1.4979	0.00%
2022-11-07	0	0.235	0.220	0.250	0.235	0.235	10,000	2,350	0.2350	1.778	1.664	1.891	1.778	1.778	1,322	1.7778	-6.00%
2022-11-04	0	0.250	0.230	0.250	0.230	0.250	244,000	56,464	0.2314	1.891	1.740	1.891	1.740	1.891	32,253	1.7507	-3.85%
2022-11-03	0	0.260	-	0.260	-	-	5,000	1,330	0.2660	1.967	-	1.967	-	-	661	2.0123	-13.33%
2022-11-02	0	0.300	0.164	0.300	-	-	0	0	-	2.270	1.241	2.270	-	-	0	-	0.00%
2022-11-01	0	0.300	-	0.300	-	-	0	0	-	2.270	-	2.270	-	-	0	-	0.00%
2022-10-31	0	0.300	-	0.300	-	-	0	0	-	2.270	-	2.270	-	-	0	-	0.00%
2022-10-28	0	0.300	-	0.300	-	-	5,000	1,000	0.2000	2.270	-	2.270	-	-	661	1.5130	0.00%
2022-10-27	0	0.300	-	0.300	-	-	0	0	-	2.270	-	2.270	-	-	0	-	-1.64%
2022-10-26	0	0.305	0.236	0.305	-	-	0	0	-	2.307	1.785	2.307	-	-	0	-	-7.58%
2022-10-25	0	0.330	0.232	0.330	0.350	0.350	1,000	350	0.3500	2.497	1.755	2.497	2.648	2.648	132	2.6478	32.00%
2022-10-24	0	0.250	0.250	0.255	0.249	0.260	216,000	54,003	0.2500	1.891	1.891	1.929	1.884	1.967	28,552	1.8914	-3.85%
2022-10-21	0	0.260	0.190	0.260	0.190	0.330	95,160	18,607	0.1955	1.967	1.437	1.967	1.437	2.497	12,579	1.4793	44.44%
2022-10-20	0	0.180	0.180	0.201	0.180	0.188	103,000	18,872	0.1832	1.362	1.362	1.521	1.362	1.422	13,615	1.3861	-4.26%
2022-10-19	0	0.188	0.188	0.210	0.188	0.188	20,000	3,760	0.1880	1.422	1.422	1.589	1.422	1.422	2,644	1.4223	-6.00%
2022-10-18	0	0.200	0.200	0.220	-	-	0	0	-	1.513	1.513	1.664	-	-	0	-	0.00%
2022-10-17	0	0.200	0.200	-	0.200	0.202	9,000	1,812	0.2013	1.513	1.513	-	1.513	1.528	1,190	1.5231	-9.09%
2022-10-14	0	0.220	0.196	-	-	-	0	0	-	1.664	1.483	-	-	-	0	-	0.00%
2022-10-13	0	0.022	0.022	0.023	0.022	0.022	270,000	5,940	0.0220	1.664	1.664	1.740	1.664	1.664	3,569	1.6643	0.00%
2022-10-12	0	0.022	0.022	0.025	0.022	0.022	30,000	660	0.0220	1.664	1.664	1.891	1.664	1.664	397	1.6643	0.00%
2022-10-11	0	0.022	0.022	0.026	0.022	0.023	403,733	9,155	0.0227	1.664	1.664	1.967	1.664	1.740	5,337	1.7155	-8.33%
2022-10-10	0	0.024	0.022	0.026	0.022	0.033	4,486,000	119,174	0.0266	1.816	1.664	1.967	1.664	2.497	59,298	2.0098	14.29%
2022-10-07	0	0.021	0.021	0.025	0.021	0.021	60,000	1,260	0.0210	1.589	1.589	1.891	1.589	1.589	793	1.5887	-8.70%
2022-10-06	0	0.023	0.021	0.026	0.021	0.025	50,000	1,150	0.0230	1.740	1.589	1.967	1.589	1.891	661	1.7400	0.00%
2022-10-05	0	0.023	0.022	0.025	0.022	0.023	370,000	8,210	0.0222	1.740	1.664	1.891	1.664	1.740	4,891	1.6787	4.55%
2022-10-03	0	0.022	0.021	0.026	0.021	0.022	60,000	1,300	0.0217	1.664	1.589	1.967	1.589	1.664	793	1.6391	-12.00%
2022-09-30	0	0.025	0.023	0.025	0.025	0.025	460,000	11,500	0.0250	1.891	1.740	1.891	1.891	1.891	6,080	1.8913	13.64%
2022-09-29	0	0.022	0.022	0.025	0.021	0.021	30,000	630	0.0210	1.664	1.664	1.891	1.589	1.589	397	1.5887	0.00%
2022-09-28	0	0.022	0.022	0.025	0.022	0.022	400,013	8,800	0.0220	1.664	1.664	1.891	1.664	1.664	5,288	1.6643	-15.38%
2022-09-27	0	0.026	0.022	0.026	0.020	0.026	2,210,000	47,210	0.0214	1.967	1.664	1.967	1.513	1.967	29,213	1.6161	13.04%
2022-09-26	0	0.023	0.023	0.024	0.023	0.026	780,000	18,740	0.0240	1.740	1.740	1.816	1.740	1.967	10,310	1.8176	0.00%
2022-09-23	0	0.023	0.023	0.025	0.022	0.022	61,200	1,334	0.0218	1.740	1.740	1.891	1.664	1.664	809	1.6490	-8.00%
2022-09-22	0	0.025	0.024	0.027	-	-	0	0	-	1.891	1.816	2.043	-	-	0	-	0.00%
2022-09-21	0	0.025	0.024	0.025	0.022	0.025	680,000	16,310	0.0240	1.891	1.816	1.891	1.664	1.891	8,989	1.8145	4.17%
2022-09-20	0	0.024	0.024	0.026	0.024	0.026	210,107	5,192	0.0247	1.816	1.816	1.967	1.816	1.967	2,777	1.8695	0.00%
2022-09-19	0	0.024	0.024	0.025	0.024	0.025	500,000	12,200	0.0244	1.816	1.816	1.891	1.816	1.891	6,609	1.8459	-4.00%
2022-09-16	0	0.025	0.024	0.028	-	-	0	0	-	1.891	1.816	2.118	-	-	0	-	0.00%
2022-09-15	0	0.025	0.025	0.028	0.025	0.026	380,000	9,510	0.0250	1.891	1.891	2.118	1.891	1.967	5,023	1.8933	-3.85%
2022-09-14	0	0.026	0.025	0.026	-	-	1,200	22	0.0183	1.967	1.891	1.967	-	-	16	1.3870	0.00%
2022-09-13	0	0.026	0.026	0.027	0.024	0.030	1,982,435	55,583	0.0280	1.967	1.967	2.043	1.816	2.270	26,205	2.1211	8.33%
2022-09-09	0	0.024	0.024	0.025	0.024	0.026	251,333	6,326	0.0252	1.816	1.816	1.891	1.816	1.967	3,322	1.9041	-7.69%
2022-09-08	0	0.026	0.026	0.027	0.026	0.027	80,000	2,150	0.0269	1.967	1.967	2.043	1.967	2.043	1,057	2.0332	-3.70%
2022-09-07	0	0.027	0.024	0.027	-	-	0	0	-	2.043	1.816	2.043	-	-	0	-	0.00%
2022-09-06	0	0.027	0.025	0.027	0.024	0.027	500,000	12,810	0.0256	2.043	1.891	2.043	1.816	2.043	6,609	1.9382	3.85%
2022-09-05	0	0.026	0.026	0.028	0.026	0.029	600,000	16,310	0.0272	1.967	1.967	2.118	1.967	2.194	7,931	2.0565	0.00%
2022-09-02	0	0.026	0.026	0.028	0.024	0.026	1,818,600	47,212	0.0260	1.967	1.967	2.118	1.816	1.967	24,039	1.9640	-3.70%
2022-09-01	0	0.027	0.027	0.028	0.026	0.028	120,000	3,240	0.0270	2.043	2.043	2.118	1.967	2.118	1,586	2.0426	0.00%
2022-08-31	0	0.027	0.027	0.029	0.027	0.028	300,000	8,120	0.0271	2.043	2.043	2.194	2.043	2.118	3,966	2.0477	-3.57%
2022-08-30	0	0.028	0.026	0.029	0.025	0.029	150,000	4,100	0.0273	2.118	1.967	2.194	1.891	2.194	1,983	2.0678	-3.45%
2022-08-29	0	0.029	0.025	0.029	0.025	0.029	2,020,000	52,530	0.0260	2.194	1.891	2.194	1.891	2.194	26,701	1.9673	11.54%
2022-08-26	0	0.026	0.024	0.028	0.026	0.026	400,000	10,400	0.0260	1.967	1.816	2.118	1.967	1.967	5,287	1.9670	0.00%
2022-08-25	0	0.026	0.026	0.028	0.024	0.024	230,000	5,520	0.0240	1.967	1.967	2.118	1.816	1.816	3,040	1.8157	0.00%
2022-08-24	0	0.026	0.026	0.028	0.026	0.027	160,000	4,300	0.0269	1.967	1.967	2.118	1.967	2.043	2,115	2.0332	-3.70%
2022-08-23	0	0.027	0.026	0.027	0.027	0.029	230,000	6,230	0.0271	2.043	1.967	2.043	2.043	2.194	3,040	2.0492	-6.90%
2022-08-22	0	0.029	0.027	0.029	0.027	0.029	770,000	22,070	0.0287	2.194	2.043	2.194	2.043	2.194	10,178	2.1684	7.41%
2022-08-19	0	0.027	0.027	0.028	0.027	0.028	270,000	7,390	0.0274	2.043	2.043	2.118	2.043	2.118	3,569	2.0706	-3.57%
2022-08-18	0	0.028	0.027	0.029	0.028	0.028	221,800	6,196	0.0279	2.118	2.043	2.194	2.118	2.118	2,932	2.1133	0.00%
2022-08-17	0	0.028	0.027	0.029	-	-	0	0	-	2.118	2.043	2.194	-	-	0	-	0.00%
2022-08-16	0	0.028	0.026	0.028	0.024	0.028	1,520,000	40,240	0.0265	2.118	1.967	2.118	1.816	2.118	20,092	2.0028	12.00%
2022-08-15	0	0.025	0.025	0.029	0.025	0.026	390,000	9,800	0.0251	1.891	1.891	2.194	1.891	1.967	5,155	1.9010	-3.85%
2022-08-12	0	0.026	0.026	0.028	0.026	0.028	290,000	7,840	0.0270	1.967	1.967	2.118	1.967	2.118	3,833	2.0452	0.00%
2022-08-11	0	0.026	0.026	0.029	0.026	0.028	244,000	6,378	0.0261	1.967	1.967	2.194	1.967	2.118	3,225	1.9775	-3.70%
2022-08-10	0	0.027	0.026	0.029	-	-	0	0	-	2.043	1.967	2.194	-	-	0	-	0.00%
2022-08-09	0	0.027	0.026	0.029	0.026	0.027	1,270,000	33,440	0.0263	2.043	1.967	2.194	1.967	2.043	16,787	1.9920	0.00%
2022-08-08	0	0.027	0.027	0.029	0.026	0.028	3,470,000	93,450	0.0269	2.043	2.043	2.194	1.967	2.118	45,868	2.0374	0.00%
2022-08-05	0	0.027	0.026	0.027	0.025	0.028	33,870,199	880,382	0.0260	2.043	1.967	2.043	1.891	2.118	447,710	1.9664	-6.90%
2022-08-04	0	0.029	0.029	0.032	0.029	0.032	1,170,000	37,010	0.0316	2.194	2.194	2.421	2.194	2.421	15,466	2.3931	3.57%
2022-08-03	0	0.028	0.028	0.030	0.026	0.029	2,760,000	77,120	0.0279	2.118	2.118	2.270	1.967	2.194	36,483	2.1139	-3.45%
2022-08-02	0	0.029	0.029	0.030	0.029	0.031	3,850,000	117,580	0.0305	2.194	2.194	2.270	2.194	2.345	50,891	2.3104	-9.38%
2022-08-01	0	0.032	0.031	0.033	0.028	0.035	16,980,000	517,600	0.0305	2.421	2.345	2.497	2.118	2.648	224,448	2.3061	-5.88%
2022-07-29	0	0.034	0.034	0.036	0.034	0.035	1,620,000	55,130	0.0340	2.572	2.572	2.723	2.572	2.648	21,414	2.5745	0.00%
2022-07-28	0	0.034	0.035	0.037	0.033	0.037	1,070,000	36,390	0.0340	2.572	2.648	2.799	2.497	2.799	14,144	2.5729	-8.11%
2022-07-27	0	0.037	0.034	0.038	0.036	0.039	500,000	18,280	0.0366	2.799	2.572	2.875	2.723	2.950	6,609	2.7658	-2.63%
2022-07-26	0	0.038	0.035	0.038	0.038	0.038	300,000	11,400	0.0380	2.875	2.648	2.875	2.875	2.875	3,966	2.8748	-2.56%
2022-07-25	0	0.039	0.038	0.040	0.038	0.039	1,810,000	70,180	0.0388	2.950	2.875	3.026	2.875	2.950	23,925	2.9333	11.43%
2022-07-22	0	0.035	0.035	0.037	0.035	0.035	430,000	15,050	0.0350	2.648	2.648	2.799	2.648	2.648	5,684	2.6478	-10.26%
2022-07-21	0	0.039	0.034	0.039	0.038	0.039	490,000	18,870	0.0385	2.950	2.572	2.950	2.875	2.950	6,477	2.9134	0.00%
2022-07-20	0	0.039	0.035	0.040	0.038	0.040	1,310,000	50,600	0.0386	2.950	2.648	3.026	2.875	3.026	17,316	2.9221	2.63%
2022-07-19	0	0.038	0.038	0.039	0.034	0.040	3,860,000	142,370	0.0369	2.875	2.875	2.950	2.572	3.026	51,023	2.7903	11.76%
2022-07-18	0	0.034	0.032	0.034	0.031	0.036	1,130,000	37,990	0.0336	2.572	2.421	2.572	2.345	2.723	14,937	2.5434	9.68%
2022-07-15	0	0.031	0.031	0.035	0.031	0.033	690,133	22,103	0.0320	2.345	2.345	2.648	2.345	2.497	9,122	2.4229	-6.06%
2022-07-14	0	0.033	0.032	0.034	0.032	0.033	690,000	22,540	0.0327	2.497	2.421	2.572	2.421	2.497	9,121	2.4713	-5.71%
2022-07-13	0	0.035	0.033	0.036	0.032	0.035	1,683,600	56,480	0.0335	2.648	2.497	2.723	2.421	2.648	22,254	2.5379	-2.78%
2022-07-12	0	0.036	0.033	0.036	0.033	0.038	980,000	34,480	0.0352	2.723	2.497	2.723	2.497	2.875	12,954	2.6617	2.86%
2022-07-11	0	0.035	0.033	0.035	0.033	0.036	1,710,000	58,370	0.0341	2.648	2.497	2.648	2.497	2.723	22,603	2.5823	2.94%
2022-07-08	0	0.034	0.034	0.036	0.034	0.037	1,542,000	55,020	0.0357	2.572	2.572	2.723	2.572	2.799	20,383	2.6993	-12.82%
2022-07-07	0	0.039	0.035	0.039	0.029	0.039	14,660,000	486,140	0.0332	2.950	2.648	2.950	2.194	2.950	193,782	2.5087	18.18%
2022-07-06	0	0.033	0.033	0.034	0.033	0.045	53,775,766	2,068,678	0.0385	2.497	2.497	2.572	2.497	3.404	710,829	2.9102	10.00%
2022-07-05	0	0.030	0.028	0.030	0.028	0.034	15,400,000	463,100	0.0301	2.270	2.118	2.270	2.118	2.572	203,563	2.2750	0.00%
2022-07-04	0	0.030	0.030	0.035	0.030	0.035	7,418,400	229,685	0.0310	2.270	2.270	2.648	2.270	2.648	98,059	2.3423	-14.29%
2022-06-30	0	0.035	0.033	0.035	0.033	0.035	740,000	25,020	0.0338	2.648	2.497	2.648	2.497	2.648	9,782	2.5579	-2.78%
2022-06-29	0	0.036	0.035	0.036	0.031	0.037	3,300,000	109,560	0.0332	2.723	2.648	2.723	2.345	2.799	43,621	2.5117	2.86%
2022-06-28	0	0.035	0.035	0.036	0.034	0.039	6,648,000	237,288	0.0357	2.648	2.648	2.723	2.572	2.950	87,876	2.7003	-12.50%
2022-06-27	0	0.040	0.038	0.040	0.038	0.043	2,490,000	97,970	0.0393	3.026	2.875	3.026	2.875	3.253	32,914	2.9766	-6.98%
2022-06-24	0	0.043	0.040	0.043	0.038	0.045	3,350,000	139,830	0.0417	3.253	3.026	3.253	2.875	3.404	44,282	3.1577	-2.27%
2022-06-23	0	0.044	0.044	0.045	0.036	0.045	15,190,000	604,020	0.0398	3.329	3.329	3.404	2.723	3.404	200,787	3.0083	-4.35%
2022-06-22	0	0.046	0.045	0.046	0.043	0.060	27,600,000	1,339,920	0.0485	3.480	3.404	3.480	3.253	4.539	364,828	3.6727	-17.86%
2022-06-21	0	0.056	0.054	0.056	0.048	0.105	132,250,000	9,247,840	0.0699	4.237	4.085	4.237	3.631	7.943	1,748,132	5.2901	30.23%
2022-06-20	0	0.043	0.042	0.043	0.040	0.046	7,070,000	294,240	0.0416	3.253	3.177	3.253	3.026	3.480	93,454	3.1485	-23.21%
2022-06-17	0	0.056	0.046	0.056	-	-	0	0	-	4.237	3.480	4.237	-	-	0	-	-3.45%
2022-06-16	0	0.058	0.042	0.058	0.059	0.059	180,000	10,540	0.0586	4.388	3.177	4.388	4.463	4.463	2,379	4.4299	0.00%
2022-06-15	0	0.058	0.044	0.058	0.054	0.059	150,000	8,450	0.0563	4.388	3.329	4.388	4.085	4.463	1,983	4.2617	28.89%
2022-06-14	0	0.045	0.043	0.045	0.045	0.045	30,000	1,350	0.0450	3.404	3.253	3.404	3.404	3.404	397	3.4043	-4.26%
2022-06-13	0	0.047	0.041	0.047	-	-	10,000	470	0.0470	3.556	3.102	3.556	-	-	132	3.5557	0.00%
2022-06-10	0	0.047	0.042	0.054	-	-	0	0	-	3.556	3.177	4.085	-	-	0	-	0.00%
2022-06-09	0	0.047	0.042	0.053	-	-	0	0	-	3.556	3.177	4.010	-	-	0	-	0.00%
2022-06-08	0	0.047	0.041	0.050	-	-	10,000	490	0.0490	3.556	3.102	3.783	-	-	132	3.7070	0.00%
2022-06-07	0	0.047	0.047	0.054	0.047	0.048	460,000	21,640	0.0470	3.556	3.556	4.085	3.556	3.631	6,080	3.5589	0.00%
2022-06-06	0	0.047	0.047	0.048	0.046	0.047	500,000	23,350	0.0467	3.556	3.556	3.631	3.480	3.556	6,609	3.5330	-2.08%
2022-06-02	0	0.048	0.047	0.048	0.048	0.048	160,000	7,680	0.0480	3.631	3.556	3.631	3.631	3.631	2,115	3.6313	0.00%
2022-06-01	0	0.048	0.046	0.048	0.048	0.051	398,400	19,356	0.0486	3.631	3.480	3.631	3.631	3.858	5,266	3.6755	-12.73%
2022-05-31	0	0.055	0.055	0.060	-	-	0	0	-	4.161	4.161	4.539	-	-	0	-	0.00%
2022-05-30	0	0.055	0.046	0.060	-	-	0	0	-	4.161	3.480	4.539	-	-	0	-	0.00%
2022-05-27	0	0.055	0.050	0.060	0.055	0.055	10,000	550	0.0550	4.161	3.783	4.539	4.161	4.161	132	4.1609	0.00%
2022-05-26	0	0.055	0.055	0.057	0.055	0.057	490,000	27,230	0.0556	4.161	4.161	4.312	4.161	4.312	6,477	4.2041	-14.06%
2022-05-25	0	0.064	0.055	0.064	-	-	0	0	-	4.842	4.161	4.842	-	-	0	-	0.00%
2022-05-24	0	0.064	0.056	0.068	-	-	0	0	-	4.842	4.237	5.144	-	-	0	-	0.00%
2022-05-23	0	0.064	0.055	0.064	-	-	0	0	-	4.842	4.161	4.842	-	-	0	-	0.00%
2022-05-20	0	0.064	0.056	0.064	-	-	0	0	-	4.842	4.237	4.842	-	-	0	-	0.00%
2022-05-19	0	0.064	0.055	0.064	-	-	0	0	-	4.842	4.161	4.842	-	-	0	-	-1.54%
2022-05-18	0	0.065	0.055	0.065	-	-	0	0	-	4.917	4.161	4.917	-	-	0	-	0.00%
2022-05-17	0	0.065	0.055	0.065	0.065	0.065	30,000	1,950	0.0650	4.917	4.161	4.917	4.917	4.917	397	4.9174	0.00%
2022-05-16	0	0.065	0.055	0.065	-	-	0	0	-	4.917	4.161	4.917	-	-	0	-	-1.52%
2022-05-13	0	0.066	0.055	0.068	-	-	0	0	-	4.993	4.161	5.144	-	-	0	-	0.00%
2022-05-12	0	0.066	0.060	0.067	0.058	0.067	310,000	19,730	0.0636	4.993	4.539	5.069	4.388	5.069	4,098	4.8149	13.79%
2022-05-11	0	0.058	0.058	0.065	0.056	0.057	62,000	3,510	0.0566	4.388	4.388	4.917	4.237	4.312	820	4.2829	-4.92%
2022-05-10	0	0.061	0.060	0.067	0.055	0.061	330,000	18,800	0.0570	4.615	4.539	5.069	4.161	4.615	4,362	4.3099	17.31%
2022-05-06	0	0.052	0.046	0.052	-	-	0	0	-	3.934	3.480	3.934	-	-	0	-	0.00%
2022-05-05	0	0.052	0.051	0.056	0.052	0.052	100,267	5,212	0.0520	3.934	3.858	4.237	3.934	3.934	1,325	3.9325	-5.45%
2022-05-04	0	0.055	0.042	0.056	0.055	0.055	50,000	2,750	0.0550	4.161	3.177	4.237	4.161	4.161	661	4.1609	-1.79%
2022-05-03	0	0.056	0.050	0.060	-	-	0	0	-	4.237	3.783	4.539	-	-	0	-	-1.75%
2022-04-29	0	0.057	0.051	0.061	-	-	0	0	-	4.312	3.858	4.615	-	-	0	-	0.00%
2022-04-28	0	0.057	0.057	0.060	0.057	0.061	260,000	15,220	0.0585	4.312	4.312	4.539	4.312	4.615	3,437	4.4286	0.00%
2022-04-27	0	0.057	0.046	0.061	-	-	0	0	-	4.312	3.480	4.615	-	-	0	-	-1.72%
2022-04-26	0	0.058	0.058	0.061	0.058	0.061	132,000	7,946	0.0602	4.388	4.388	4.615	4.388	4.615	1,745	4.5540	-4.92%
2022-04-25	0	0.061	0.052	0.063	-	-	0	0	-	4.615	3.934	4.766	-	-	0	-	0.00%
2022-04-22	0	0.061	0.052	0.065	0.061	0.061	40,040	2,442	0.0610	4.615	3.934	4.917	4.615	4.615	529	4.6140	1.67%
2022-04-21	0	0.060	0.060	0.065	0.059	0.059	400,000	23,600	0.0590	4.539	4.539	4.917	4.463	4.463	5,287	4.4635	-7.69%
2022-04-20	0	0.065	0.059	0.067	-	-	0	0	-	4.917	4.463	5.069	-	-	0	-	0.00%
2022-04-19	0	0.065	0.059	0.067	-	-	0	0	-	4.917	4.463	5.069	-	-	0	-	0.00%
2022-04-14	0	0.065	0.063	0.066	0.063	0.066	900,000	58,630	0.0651	4.917	4.766	4.993	4.766	4.993	11,897	4.9283	3.17%
2022-04-13	0	0.063	0.058	0.065	-	-	0	0	-	4.766	4.388	4.917	-	-	0	-	0.00%
2022-04-12	0	0.063	0.063	0.067	0.063	0.063	30,000	1,890	0.0630	4.766	4.766	5.069	4.766	4.766	397	4.7661	-3.08%
2022-04-11	0	0.065	0.065	0.068	-	-	150,000	9,750	0.0650	4.917	4.917	5.144	-	-	1,983	4.9174	0.00%
2022-04-08	0	0.065	0.065	0.068	0.065	0.066	270,000	17,750	0.0657	4.917	4.917	5.144	4.917	4.993	3,569	4.9734	-4.41%
2022-04-07	0	0.068	0.068	0.070	0.068	0.068	170,000	11,560	0.0680	5.144	5.144	5.296	5.144	5.144	2,247	5.1443	0.00%
2022-04-06	0	0.068	0.068	0.070	0.068	0.071	1,830,000	124,600	0.0681	5.144	5.144	5.296	5.144	5.371	24,190	5.1510	0.00%
2022-04-04	0	0.068	0.064	0.069	0.066	0.070	490,000	32,680	0.0667	5.144	4.842	5.220	4.993	5.296	6,477	5.0455	-2.86%
2022-04-01	0	0.070	0.064	0.070	0.060	0.075	1,270,000	80,630	0.0635	5.296	4.842	5.296	4.539	5.674	16,787	4.8030	-1.41%
2022-03-31	0	0.071	0.067	0.071	0.066	0.078	400,000	26,600	0.0665	5.371	5.069	5.371	4.993	5.901	5,287	5.0309	-10.13%
2022-03-30	0	0.079	0.065	0.090	0.080	0.080	112,400	8,941	0.0795	5.977	4.917	6.809	6.052	6.052	1,486	6.0178	8.22%
2022-03-29	0	0.073	0.062	0.073	-	-	0	0	-	5.523	4.690	5.523	-	-	0	-	-1.35%
2022-03-28	0	0.074	0.070	0.086	0.072	0.074	150,000	11,000	0.0733	5.598	5.296	6.506	5.447	5.598	1,983	5.5478	2.78%
2022-03-25	0	0.072	0.068	0.086	-	-	0	0	-	5.447	5.144	6.506	-	-	0	-	-2.70%
2022-03-24	0	0.074	0.069	0.074	-	-	6,000	360	0.0600	5.598	5.220	5.598	-	-	79	4.5391	-3.90%
2022-03-23	0	0.077	0.069	0.086	0.072	0.077	100,000	7,250	0.0725	5.825	5.220	6.506	5.447	5.825	1,322	5.4848	0.00%
2022-03-22	0	0.077	0.066	0.077	0.067	0.077	46,602	3,306	0.0709	5.825	4.993	5.825	5.069	5.825	616	5.3669	-2.53%
2022-03-21	0	0.079	0.073	0.080	0.074	0.080	560,000	42,020	0.0750	5.977	5.523	6.052	5.598	6.052	7,402	5.6766	5.33%
2022-03-18	0	0.075	0.070	0.075	0.066	0.075	420,000	29,490	0.0702	5.674	5.296	5.674	4.993	5.674	5,552	5.3119	15.38%
2022-03-17	0	0.065	0.051	0.065	0.059	0.065	770,000	46,880	0.0609	4.917	3.858	4.917	4.463	4.917	10,178	4.6059	4.84%
2022-03-16	0	0.062	0.051	0.064	0.062	0.062	60,000	3,750	0.0625	4.690	3.858	4.842	4.690	4.690	793	4.7283	-1.59%
2022-03-15	0	0.063	0.059	0.063	0.057	0.068	639,600	39,988	0.0625	4.766	4.463	4.766	4.312	5.144	8,454	4.7298	-4.55%
2022-03-14	0	0.066	-	0.066	0.066	0.066	60,000	3,960	0.0660	4.993	-	4.993	4.993	4.993	793	4.9930	-10.81%
2022-03-11	0	0.074	0.066	0.074	-	-	0	0	-	5.598	4.993	5.598	-	-	0	-	0.00%
2022-03-10	0	0.074	0.065	0.076	-	-	0	0	-	5.598	4.917	5.750	-	-	0	-	0.00%
2022-03-09	0	0.074	0.066	0.074	-	-	0	0	-	5.598	4.993	5.598	-	-	0	-	0.00%
2022-03-08	0	0.074	0.066	0.079	-	-	0	0	-	5.598	4.993	5.977	-	-	0	-	0.00%
2022-03-07	0	0.074	0.074	0.079	0.071	0.074	230,000	16,510	0.0718	5.598	5.598	5.977	5.371	5.598	3,040	5.4305	0.00%
2022-03-04	0	0.074	0.073	0.074	0.071	0.081	530,000	39,580	0.0747	5.598	5.523	5.598	5.371	6.128	7,006	5.6496	-7.50%
2022-03-03	0	0.080	0.074	0.080	-	-	0	0	-	6.052	5.598	6.052	-	-	0	-	-1.23%
2022-03-02	0	0.081	0.075	0.081	-	-	0	0	-	6.128	5.674	6.128	-	-	0	-	-1.22%
2022-03-01	0	0.082	0.075	0.082	-	-	0	0	-	6.203	5.674	6.203	-	-	0	-	-1.20%
2022-02-28	0	0.083	0.075	0.083	-	-	0	0	-	6.279	5.674	6.279	-	-	0	-	0.00%
2022-02-25	0	0.083	0.075	0.083	0.073	0.083	201,136	15,739	0.0783	6.279	5.674	6.279	5.523	6.279	2,659	5.9198	-1.19%
2022-02-24	0	0.084	0.077	0.087	-	-	0	0	-	6.355	5.825	6.582	-	-	0	-	0.00%
2022-02-23	0	0.084	0.079	0.087	-	-	0	0	-	6.355	5.977	6.582	-	-	0	-	0.00%
2022-02-22	0	0.084	0.079	0.085	0.082	0.084	350,000	29,380	0.0839	6.355	5.977	6.430	6.203	6.355	4,626	6.3505	-1.18%
2022-02-21	0	0.085	0.077	0.085	-	-	0	0	-	6.430	5.825	6.430	-	-	0	-	0.00%
2022-02-18	0	0.085	0.083	0.086	0.076	0.086	780,000	62,810	0.0805	6.430	6.279	6.506	5.750	6.506	10,310	6.0919	-3.41%
2022-02-17	0	0.088	0.078	0.088	-	-	0	0	-	6.657	5.901	6.657	-	-	0	-	0.00%
2022-02-16	0	0.088	0.088	0.090	0.088	0.088	100,000	8,800	0.0880	6.657	6.657	6.809	6.657	6.657	1,322	6.6574	4.76%
2022-02-15	0	0.084	0.084	0.089	0.080	0.080	20,000	1,600	0.0800	6.355	6.355	6.733	6.052	6.052	264	6.0522	-4.55%
2022-02-14	0	0.088	0.081	0.090	0.088	0.088	100,000	8,800	0.0880	6.657	6.128	6.809	6.657	6.657	1,322	6.6574	-2.22%
2022-02-11	0	0.090	0.090	0.091	0.076	0.091	1,880,000	169,110	0.0900	6.809	6.809	6.884	5.750	6.884	24,851	6.8051	0.00%
2022-02-10	0	0.090	0.086	0.090	0.086	0.090	4,150,000	365,200	0.0880	6.809	6.506	6.809	6.506	6.809	54,856	6.6574	0.00%
2022-02-09	0	0.090	0.088	0.090	0.088	0.091	2,530,000	226,140	0.0894	6.809	6.657	6.809	6.657	6.884	33,443	6.7620	2.27%
2022-02-08	0	0.088	0.072	0.090	0.088	0.088	10,000	880	0.0880	6.657	5.447	6.809	6.657	6.657	132	6.6574	0.00%
2022-02-07	0	0.088	0.071	0.090	0.088	0.089	230,000	20,250	0.0880	6.657	5.371	6.809	6.657	6.733	3,040	6.6607	0.00%
2022-02-04	0	0.088	0.071	0.090	0.088	0.092	1,600,800	142,897	0.0893	6.657	5.371	6.809	6.657	6.960	21,160	6.7532	-3.30%
2022-01-31	0	0.091	0.085	0.091	0.091	0.091	10,000	910	0.0910	6.884	6.430	6.884	6.884	6.884	132	6.8843	1.11%
2022-01-28	0	0.090	0.086	0.091	0.086	0.091	7,900,000	696,050	0.0881	6.809	6.506	6.884	6.506	6.884	104,425	6.6655	0.00%
2022-01-27	0	0.090	0.090	0.091	0.090	0.092	2,608,000	235,540	0.0903	6.809	6.809	6.884	6.809	6.960	34,474	6.8325	2.27%
2022-01-26	0	0.088	0.082	0.091	0.088	0.092	250,000	22,340	0.0894	6.657	6.203	6.884	6.657	6.960	3,305	6.7603	-1.12%
2022-01-25	0	0.089	0.087	0.089	0.080	0.090	7,330,000	615,750	0.0840	6.733	6.582	6.733	6.052	6.809	96,891	6.3551	5.95%
2022-01-24	0	0.084	0.083	0.085	0.071	0.084	11,080,000	840,400	0.0758	6.355	6.279	6.430	5.371	6.355	146,460	5.7381	18.31%
2022-01-21	0	0.071	0.068	0.071	0.067	0.071	510,000	34,710	0.0681	5.371	5.144	5.371	5.069	5.371	6,741	5.1488	0.00%
2022-01-20	0	0.071	0.071	0.080	0.067	0.071	1,240,000	84,710	0.0683	5.371	5.371	6.052	5.069	5.371	16,391	5.1681	1.43%
2022-01-19	0	0.070	0.068	0.070	0.072	0.072	100,000	7,200	0.0720	5.296	5.144	5.296	5.447	5.447	1,322	5.4470	-2.78%
2022-01-18	0	0.072	0.070	0.072	-	-	0	0	-	5.447	5.296	5.447	-	-	0	-	0.00%
2022-01-17	0	0.072	0.072	0.075	0.071	0.084	1,050,000	77,980	0.0743	5.447	5.447	5.674	5.371	6.355	13,879	5.6184	7.46%
2022-01-14	0	0.067	0.066	0.067	0.066	0.072	1,570,000	107,440	0.0684	5.069	4.993	5.069	4.993	5.447	20,753	5.1771	-2.90%
2022-01-13	0	0.069	0.069	0.070	0.066	0.072	2,020,000	138,430	0.0685	5.220	5.220	5.296	4.993	5.447	26,701	5.1844	1.47%
2022-01-12	0	0.068	0.066	0.072	0.068	0.072	2,400,000	167,490	0.0698	5.144	4.993	5.447	5.144	5.447	31,724	5.2796	-5.56%
2022-01-11	0	0.072	0.068	0.072	0.068	0.072	1,444,000	100,666	0.0697	5.447	5.144	5.447	5.144	5.447	19,087	5.2740	5.88%
2022-01-10	0	0.068	0.068	0.069	0.065	0.072	3,560,000	239,460	0.0673	5.144	5.144	5.220	4.917	5.447	47,057	5.0887	-5.56%
2022-01-07	0	0.072	0.065	0.072	0.065	0.074	240,000	16,050	0.0669	5.447	4.917	5.447	4.917	5.598	3,172	5.0592	-1.37%
2022-01-06	0	0.073	0.068	0.073	-	-	0	0	-	5.523	5.144	5.523	-	-	0	-	0.00%
2022-01-05	0	0.073	0.068	0.073	0.068	0.078	1,270,000	92,970	0.0732	5.523	5.144	5.523	5.144	5.901	16,787	5.5381	2.82%
2022-01-04	0	0.071	0.066	0.071	0.066	0.073	11,276,340	810,156	0.0718	5.371	4.993	5.371	4.993	5.523	149,055	5.4353	-4.05%
2022-01-03	0	0.074	0.069	0.074	0.069	0.076	290,000	21,000	0.0724	5.598	5.220	5.598	5.220	5.750	3,833	5.4783	-2.63%
2021-12-31	0	0.076	0.069	0.076	-	-	0	0	-	5.750	5.220	5.750	-	-	0	-	0.00%
2021-12-30	0	0.076	0.069	0.076	0.067	0.076	2,420,000	164,580	0.0680	5.750	5.220	5.750	5.069	5.750	31,989	5.1450	4.11%
2021-12-29	0	0.073	-	0.077	0.073	0.073	100,000	7,300	0.0730	5.523	-	5.825	5.523	5.523	1,322	5.5226	1.39%
2021-12-28	0	0.072	0.072	0.077	0.070	0.072	160,000	11,320	0.0708	5.447	5.447	5.825	5.296	5.447	2,115	5.3524	-8.86%
2021-12-24	0	0.079	0.071	0.079	-	-	0	0	-	5.977	5.371	5.977	-	-	0	-	0.00%
2021-12-23	0	0.079	0.073	0.079	0.079	0.079	1,002,000	79,130	0.0790	5.977	5.523	5.977	5.977	5.977	13,245	5.9744	0.00%
2021-12-22	0	0.079	0.071	0.080	-	-	0	0	-	5.977	5.371	6.052	-	-	0	-	0.00%
2021-12-21	0	0.079	0.072	0.079	-	-	0	0	-	5.977	5.447	5.977	-	-	0	-	-1.25%
2021-12-20	0	0.080	0.073	0.080	0.068	0.080	2,350,000	176,450	0.0751	6.052	5.523	6.052	5.144	6.052	31,063	5.6804	3.90%
2021-12-17	0	0.077	0.072	0.078	0.077	0.077	360,000	27,720	0.0770	5.825	5.447	5.901	5.825	5.825	4,759	5.8252	-1.28%
2021-12-16	0	0.078	0.072	0.078	0.072	0.078	2,440,000	181,250	0.0743	5.901	5.447	5.901	5.447	5.901	32,253	5.6197	8.33%
2021-12-15	0	0.072	0.072	0.075	0.072	0.080	900,000	67,030	0.0745	5.447	5.447	5.674	5.447	6.052	11,897	5.6344	2.86%
2021-12-14	0	0.070	0.070	0.075	0.070	0.077	1,350,000	94,850	0.0703	5.296	5.296	5.674	5.296	5.825	17,845	5.3153	-7.89%
2021-12-13	0	0.076	0.076	0.078	0.076	0.077	100,000	7,670	0.0767	5.750	5.750	5.901	5.750	5.825	1,322	5.8025	1.33%
2021-12-10	0	0.075	0.072	0.078	0.075	0.079	650,000	48,950	0.0753	5.674	5.447	5.901	5.674	5.977	8,592	5.6972	0.00%
2021-12-09	0	0.075	0.073	0.077	0.072	0.077	900,000	69,050	0.0767	5.674	5.523	5.825	5.447	5.825	11,897	5.8042	0.00%
2021-12-08	0	0.075	0.070	0.076	0.077	0.077	130,000	10,010	0.0770	5.674	5.296	5.750	5.825	5.825	1,718	5.8252	2.74%
2021-12-07	0	0.073	0.073	0.078	0.073	0.077	220,000	16,860	0.0766	5.523	5.523	5.901	5.523	5.825	2,908	5.7977	0.00%
2021-12-06	0	0.073	0.072	0.078	0.071	0.078	350,000	25,790	0.0737	5.523	5.447	5.901	5.371	5.901	4,626	5.5745	-3.95%
2021-12-03	0	0.076	0.072	0.080	0.076	0.080	920,000	70,290	0.0764	5.750	5.447	6.052	5.750	6.052	12,161	5.7800	-1.30%
2021-12-02	0	0.077	0.074	0.077	0.069	0.078	1,560,000	113,360	0.0727	5.825	5.598	5.825	5.220	5.901	20,621	5.4974	1.32%
2021-12-01	0	0.076	0.072	0.079	0.069	0.076	870,000	64,590	0.0742	5.750	5.447	5.977	5.220	5.750	11,500	5.6165	-3.80%
2021-11-30	0	0.079	0.074	0.079	0.072	0.079	3,130,800	228,828	0.0731	5.977	5.598	5.977	5.447	5.977	41,384	5.5294	6.76%
2021-11-29	0	0.074	0.074	0.079	0.073	0.082	560,000	42,480	0.0759	5.598	5.598	5.977	5.523	6.203	7,402	5.7388	-7.50%
2021-11-26	0	0.080	0.075	0.081	0.075	0.082	510,000	38,950	0.0764	6.052	5.674	6.128	5.674	6.203	6,741	5.7777	-1.23%
2021-11-25	0	0.081	0.078	0.082	0.077	0.082	470,000	38,150	0.0812	6.128	5.901	6.203	5.825	6.203	6,213	6.1407	5.19%
2021-11-24	0	0.077	0.075	0.077	0.072	0.078	3,150,000	235,350	0.0747	5.825	5.674	5.825	5.447	5.901	41,638	5.6523	-3.75%
2021-11-23	0	0.080	0.074	0.082	0.081	0.082	200,000	16,290	0.0815	6.052	5.598	6.203	6.128	6.203	2,644	6.1619	0.00%
2021-11-22	0	0.080	0.079	0.083	0.079	0.086	2,810,000	229,760	0.0818	6.052	5.977	6.279	5.977	6.506	37,144	6.1857	-11.11%
2021-11-19	0	0.090	0.085	0.091	0.088	0.091	40,000	3,580	0.0895	6.809	6.430	6.884	6.657	6.884	529	6.7709	2.27%
2021-11-18	0	0.088	0.087	0.092	0.086	0.090	560,000	48,980	0.0875	6.657	6.582	6.960	6.506	6.809	7,402	6.6169	-4.35%
2021-11-17	0	0.092	0.091	0.093	0.091	0.095	1,190,000	109,460	0.0920	6.960	6.884	7.036	6.884	7.187	15,730	6.9587	1.10%
2021-11-16	0	0.091	0.091	0.094	0.090	0.102	6,422,000	609,284	0.0949	6.884	6.884	7.111	6.809	7.717	84,889	7.1775	1.11%
2021-11-15	0	0.090	0.090	0.092	0.089	0.095	620,000	56,040	0.0904	6.809	6.809	6.960	6.733	7.187	8,195	6.8380	0.00%
2021-11-12	0	0.090	0.088	0.093	0.087	0.096	6,186,000	574,950	0.0929	6.809	6.657	7.036	6.582	7.263	81,769	7.0314	1.12%
2021-11-11	0	0.089	0.082	0.089	-	-	133	9	0.0677	6.733	6.203	6.733	-	-	2	5.1193	0.00%
2021-11-10	0	0.089	0.084	0.089	0.082	0.090	2,421,002	200,876	0.0830	6.733	6.355	6.733	6.203	6.809	32,002	6.2770	4.71%
2021-11-09	0	0.085	0.082	0.088	0.080	0.091	2,210,000	182,630	0.0826	6.430	6.203	6.657	6.052	6.884	29,213	6.2517	-3.41%
2021-11-08	0	0.088	0.083	0.091	0.081	0.088	1,144,000	97,280	0.0850	6.657	6.279	6.884	6.128	6.657	15,122	6.4331	8.64%
2021-11-05	0	0.081	0.081	0.082	0.080	0.084	4,780,000	390,550	0.0817	6.128	6.128	6.203	6.052	6.355	63,184	6.1812	1.25%
2021-11-04	0	0.080	0.078	0.080	0.075	0.090	7,810,000	608,410	0.0779	6.052	5.901	6.052	5.674	6.809	103,236	5.8934	-2.44%
2021-11-03	0	0.082	0.082	0.086	0.079	0.094	2,200,000	188,060	0.0855	6.203	6.203	6.506	5.977	7.111	29,080	6.4669	-5.75%
2021-11-02	0	0.087	0.087	0.090	0.086	0.099	9,110,000	839,850	0.0922	6.582	6.582	6.809	6.506	7.490	120,420	6.9744	3.57%
2021-11-01	0	0.084	0.083	0.084	0.079	0.105	26,410,000	2,476,640	0.0938	6.355	6.279	6.355	5.977	7.943	349,098	7.0944	3.70%
2021-10-29	0	0.081	0.080	0.083	0.075	0.083	13,050,000	1,051,930	0.0806	6.128	6.052	6.279	5.674	6.279	172,500	6.0981	1.25%
2021-10-28	0	0.080	0.077	0.080	0.072	0.080	4,510,000	352,930	0.0783	6.052	5.825	6.052	5.447	6.052	59,615	5.9202	9.59%
2021-10-27	0	0.073	0.070	0.073	0.069	0.075	2,790,000	203,980	0.0731	5.523	5.296	5.523	5.220	5.674	36,879	5.5310	0.00%
2021-10-26	0	0.073	0.073	0.074	0.070	0.080	12,370,000	919,110	0.0743	5.523	5.523	5.598	5.296	6.052	163,511	5.6211	4.29%
2021-10-25	0	0.070	0.065	0.070	0.063	0.072	320,000	21,880	0.0684	5.296	4.917	5.296	4.766	5.447	4,230	5.1727	0.00%
2021-10-22	0	0.070	0.068	0.070	0.066	0.072	300,000	20,730	0.0691	5.296	5.144	5.296	4.993	5.447	3,966	5.2276	-2.78%
2021-10-21	0	0.072	0.072	0.073	0.068	0.075	500,000	35,010	0.0700	5.447	5.447	5.523	5.144	5.674	6,609	5.2972	-4.00%
2021-10-20	0	0.075	0.073	0.075	0.072	0.075	330,040	23,902	0.0724	5.674	5.523	5.674	5.447	5.674	4,363	5.4788	0.00%
2021-10-19	0	0.075	0.075	0.076	0.072	0.075	830,000	61,620	0.0742	5.674	5.674	5.750	5.447	5.674	10,971	5.6165	1.35%
2021-10-18	0	0.074	0.072	0.075	0.072	0.079	3,090,000	236,170	0.0764	5.598	5.447	5.674	5.447	5.977	40,845	5.7821	4.23%
2021-10-15	0	0.071	0.071	0.072	0.068	0.073	1,120,000	77,010	0.0688	5.371	5.371	5.447	5.144	5.523	14,805	5.2018	4.41%
2021-10-12	0	0.068	0.068	0.070	0.066	0.070	870,000	59,130	0.0680	5.144	5.144	5.296	4.993	5.296	11,500	5.1417	-5.56%
2021-10-11	0	0.072	0.069	0.072	0.068	0.075	480,000	34,480	0.0718	5.447	5.220	5.447	5.144	5.674	6,345	5.4343	-4.00%
2021-10-08	0	0.075	0.072	0.075	0.072	0.080	2,172,400	163,795	0.0754	5.674	5.447	5.674	5.447	6.052	28,716	5.7040	0.00%
2021-10-07	0	0.075	0.075	0.076	0.074	0.080	2,120,000	160,890	0.0759	5.674	5.674	5.750	5.598	6.052	28,023	5.7414	2.74%
2021-10-06	0	0.073	0.073	0.076	0.073	0.080	2,970,000	225,240	0.0758	5.523	5.523	5.750	5.523	6.052	39,259	5.7373	0.00%
2021-10-05	0	0.073	0.070	0.073	0.066	0.075	4,120,000	291,770	0.0708	5.523	5.296	5.523	4.993	5.674	54,460	5.3575	12.31%
2021-10-04	0	0.065	0.062	0.065	0.056	0.079	6,820,000	483,900	0.0710	4.917	4.690	4.917	4.237	5.977	90,149	5.3678	-10.96%
2021-09-30	0	0.073	0.073	0.075	0.067	0.079	24,870,000	1,827,190	0.0735	5.523	5.523	5.674	5.069	5.977	328,741	5.5581	7.35%
2021-09-29	0	0.068	0.064	0.068	0.054	0.085	27,270,000	1,796,700	0.0659	5.144	4.842	5.144	4.085	6.430	360,466	4.9844	-13.92%
2021-09-28	0	0.079	0.078	0.079	0.070	0.080	18,023,642	1,332,883	0.0740	5.977	5.901	5.977	5.296	6.052	238,244	5.5946	12.86%
2021-09-27	0	0.070	0.069	0.072	0.062	0.095	29,254,000	2,168,460	0.0741	5.296	5.220	5.447	4.690	7.187	386,691	5.6077	0.00%
2021-09-24	0	0.070	0.068	0.070	0.048	0.088	87,430,000	6,369,490	0.0729	5.296	5.144	5.296	3.631	6.657	1,155,684	5.5114	62.79%
2021-09-23	0	0.043	0.043	0.048	0.041	0.048	760,000	33,990	0.0447	3.253	3.253	3.631	3.102	3.631	10,046	3.3834	-12.24%
2021-09-21	0	0.049	0.042	0.049	0.040	0.049	3,386,000	155,428	0.0459	3.707	3.177	3.707	3.026	3.707	44,757	3.4727	6.52%
2021-09-20	0	0.046	0.046	0.048	0.037	0.050	15,693,000	755,250	0.0481	3.480	3.480	3.631	2.799	3.783	207,436	3.6409	12.20%
2021-09-17	0	0.041	0.040	0.042	0.037	0.045	9,390,000	368,070	0.0392	3.102	3.026	3.177	2.799	3.404	124,121	2.9654	0.00%
2021-09-16	0	0.041	0.040	0.041	0.038	0.048	15,180,000	612,250	0.0403	3.102	3.026	3.102	2.875	3.631	200,655	3.0513	-14.58%
2021-09-15	0	0.048	0.045	0.048	0.027	0.054	102,700,000	4,397,020	0.0428	3.631	3.404	3.631	2.043	4.085	1,357,529	3.2390	77.78%
2021-09-14	0	0.027	0.026	0.027	0.027	0.028	579,200	15,621	0.0270	2.043	1.967	2.043	2.043	2.118	7,656	2.0403	-3.57%
2021-09-13	0	0.028	0.027	0.029	0.028	0.028	480,000	13,440	0.0280	2.118	2.043	2.194	2.118	2.118	6,345	2.1183	0.00%
2021-09-10	0	0.028	0.028	0.029	0.026	0.028	1,390,000	38,300	0.0276	2.118	2.118	2.194	1.967	2.118	18,374	2.0845	0.00%
2021-09-09	0	0.028	0.027	0.029	0.028	0.028	1,050,000	29,400	0.0280	2.118	2.043	2.194	2.118	2.118	13,879	2.1183	0.00%
2021-09-08	0	0.028	0.028	0.029	0.027	0.028	730,000	20,230	0.0277	2.118	2.118	2.194	2.043	2.118	9,649	2.0965	0.00%
2021-09-07	0	0.028	0.026	0.028	0.028	0.028	50,000	1,400	0.0280	2.118	1.967	2.118	2.118	2.118	661	2.1183	0.00%
2021-09-06	0	0.028	0.027	0.029	-	-	0	0	-	2.118	2.043	2.194	-	-	0	-	0.00%
2021-09-03	0	0.028	0.027	0.029	0.028	0.029	7,260,000	203,680	0.0281	2.118	2.043	2.194	2.118	2.194	95,966	2.1224	-6.67%
2021-09-02	0	0.030	0.028	0.030	0.027	0.030	4,954,000	146,418	0.0296	2.270	2.118	2.270	2.043	2.270	65,484	2.2359	0.00%
2021-09-01	1	-	-	-	-	-	0	0	-	2.270	-	-	-	-	0	-	0.00%
2021-08-31	1	-	-	-	-	-	0	0	-	2.270	-	-	-	-	0	-	0.00%
2021-08-30	1	-	-	-	-	-	0	0	-	2.270	-	-	-	-	0	-	0.00%
2021-08-27	1	-	-	-	-	-	0	0	-	2.270	-	-	-	-	0	-	0.00%
2021-08-26	0	0.030	0.030	0.031	0.029	0.031	1,190,000	36,130	0.0304	2.270	2.270	2.345	2.194	2.345	15,730	2.2969	-3.23%
2021-08-25	0	0.031	0.029	0.031	0.031	0.031	10,000	310	0.0310	2.345	2.194	2.345	2.345	2.345	132	2.3452	6.90%
2021-08-24	0	0.029	0.029	0.030	0.029	0.030	420,000	12,520	0.0298	2.194	2.194	2.270	2.194	2.270	5,552	2.2552	-3.33%
2021-08-23	0	0.030	0.030	0.032	0.030	0.030	150,000	4,500	0.0300	2.270	2.270	2.421	2.270	2.270	1,983	2.2696	-6.25%
2021-08-20	0	0.032	0.030	0.032	-	-	0	0	-	2.421	2.270	2.421	-	-	0	-	0.00%
2021-08-19	0	0.032	0.030	0.032	0.031	0.032	30,000	940	0.0313	2.421	2.270	2.421	2.345	2.421	397	2.3704	3.23%
2021-08-18	0	0.031	0.030	0.032	0.030	0.033	3,120,000	96,830	0.0310	2.345	2.270	2.421	2.270	2.497	41,241	2.3479	-3.13%
2021-08-17	0	0.032	0.030	0.032	0.030	0.032	4,420,000	134,970	0.0305	2.421	2.270	2.421	2.270	2.421	58,425	2.3101	-5.88%
2021-08-16	0	0.034	0.033	0.034	0.032	0.035	9,570,000	318,900	0.0333	2.572	2.497	2.572	2.421	2.648	126,500	2.5209	-8.11%
2021-08-13	0	0.037	0.033	0.037	0.037	0.037	280,000	10,350	0.0370	2.799	2.497	2.799	2.799	2.799	3,701	2.7964	5.71%
2021-08-12	0	0.035	0.035	0.037	-	-	0	0	-	2.648	2.648	2.799	-	-	0	-	0.00%
2021-08-11	0	0.035	0.035	0.037	0.037	0.037	460,000	17,020	0.0370	2.648	2.648	2.799	2.799	2.799	6,080	2.7991	-2.78%
2021-08-10	0	0.036	0.034	0.037	0.036	0.036	1,390,000	50,040	0.0360	2.723	2.572	2.799	2.723	2.723	18,374	2.7235	2.86%
2021-08-09	0	0.035	0.035	0.037	0.033	0.034	210,000	7,070	0.0337	2.648	2.648	2.799	2.497	2.572	2,776	2.5470	2.94%
2021-08-06	0	0.034	0.033	0.036	0.034	0.036	9,520,000	325,150	0.0342	2.572	2.497	2.723	2.572	2.723	125,839	2.5839	6.25%
2021-08-05	0	0.032	0.032	0.033	0.031	0.032	1,340,000	42,070	0.0314	2.421	2.421	2.497	2.345	2.421	17,713	2.3751	-3.03%
2021-08-04	0	0.033	0.031	0.033	0.033	0.033	120,000	3,960	0.0330	2.497	2.345	2.497	2.497	2.497	1,586	2.4965	0.00%
2021-08-03	0	0.033	0.033	0.034	0.033	0.034	810,000	26,740	0.0330	2.497	2.497	2.572	2.497	2.572	10,707	2.4975	-2.94%
2021-08-02	0	0.034	0.033	0.034	0.033	0.034	1,960,000	65,630	0.0335	2.572	2.497	2.572	2.497	2.572	25,908	2.5332	-8.11%
2021-07-30	0	0.037	0.034	0.037	0.034	0.037	770,000	27,070	0.0352	2.799	2.572	2.799	2.572	2.799	10,178	2.6596	0.00%
2021-07-29	0	0.037	0.036	0.037	0.035	0.039	1,910,000	71,150	0.0373	2.799	2.723	2.799	2.648	2.950	25,247	2.8181	0.00%
2021-07-28	0	0.037	0.034	0.037	0.036	0.037	30,000	1,090	0.0363	2.799	2.572	2.799	2.723	2.799	397	2.7487	0.00%
2021-07-27	0	0.037	0.036	0.039	0.036	0.039	2,750,000	100,450	0.0365	2.799	2.723	2.950	2.723	2.950	36,351	2.7634	-5.13%
2021-07-26	0	0.039	0.037	0.039	0.036	0.039	36,000	1,320	0.0367	2.950	2.799	2.950	2.723	2.950	476	2.7739	0.00%
2021-07-23	0	0.039	0.039	0.040	0.039	0.040	1,360,000	53,090	0.0390	2.950	2.950	3.026	2.950	3.026	17,977	2.9532	-2.50%
2021-07-22	0	0.040	0.037	0.040	0.035	0.040	7,580,000	275,280	0.0363	3.026	2.799	3.026	2.648	3.026	100,195	2.7474	2.56%
2021-07-21	0	0.039	0.038	0.039	0.039	0.039	410,000	15,990	0.0390	2.950	2.875	2.950	2.950	2.950	5,420	2.9504	0.00%
2021-07-20	0	0.039	0.038	0.039	-	-	0	0	-	2.950	2.875	2.950	-	-	0	-	0.00%
2021-07-19	0	0.039	0.039	0.040	0.039	0.041	1,220,000	48,940	0.0401	2.950	2.950	3.026	2.950	3.102	16,126	3.0348	-4.88%
2021-07-16	0	0.041	0.040	0.041	0.040	0.041	5,560,000	222,610	0.0400	3.102	3.026	3.102	3.026	3.102	73,494	3.0289	-2.38%
2021-07-15	0	0.042	0.041	0.043	0.040	0.042	2,250,200	92,947	0.0413	3.177	3.102	3.253	3.026	3.177	29,744	3.1249	-4.55%
2021-07-14	0	0.044	0.042	0.044	0.042	0.044	430,000	18,080	0.0420	3.329	3.177	3.329	3.177	3.329	5,684	3.1809	4.76%
2021-07-13	0	0.042	0.042	0.043	0.042	0.042	270,000	11,820	0.0438	3.177	3.177	3.253	3.177	3.177	3,569	3.3119	0.00%
2021-07-12	0	0.042	0.041	0.045	0.040	0.047	2,450,000	107,790	0.0440	3.177	3.102	3.404	3.026	3.556	32,385	3.3284	5.00%
2021-07-09	0	0.040	0.040	0.041	0.040	0.041	1,470,000	59,050	0.0402	3.026	3.026	3.102	3.026	3.102	19,431	3.0390	-6.98%
2021-07-08	0	0.043	0.041	0.043	0.041	0.043	810,000	34,590	0.0427	3.253	3.102	3.253	3.102	3.253	10,707	3.2306	0.00%
2021-07-07	0	0.043	0.042	0.045	-	-	0	0	-	3.253	3.177	3.404	-	-	0	-	0.00%
2021-07-06	0	0.043	0.042	0.045	0.043	0.043	320,000	13,760	0.0430	3.253	3.177	3.404	3.253	3.253	4,230	3.2530	0.00%
2021-07-05	0	0.043	0.043	0.044	0.043	0.043	10,000	430	0.0430	3.253	3.253	3.329	3.253	3.253	132	3.2530	-2.27%
2021-07-02	0	0.044	0.043	0.044	0.043	0.044	620,000	26,670	0.0430	3.329	3.253	3.329	3.253	3.329	8,195	3.2543	2.33%
2021-06-30	0	0.043	0.043	0.045	0.043	0.043	120,000	5,160	0.0430	3.253	3.253	3.404	3.253	3.253	1,586	3.2530	-2.27%
2021-06-29	0	0.044	0.044	0.045	0.044	0.045	240,000	10,790	0.0450	3.329	3.329	3.404	3.329	3.404	3,172	3.4012	-6.38%
2021-06-28	0	0.047	0.044	0.047	0.044	0.047	32,604	1,463	0.0449	3.556	3.329	3.556	3.329	3.556	431	3.3946	2.17%
2021-06-25	0	0.046	0.045	0.047	0.045	0.047	1,790,000	82,300	0.0460	3.480	3.404	3.556	3.404	3.556	23,661	3.4783	2.22%
2021-06-24	0	0.045	0.043	0.045	0.043	0.050	3,740,000	168,860	0.0451	3.404	3.253	3.404	3.253	3.783	49,437	3.4157	4.65%
2021-06-23	0	0.043	0.042	0.043	-	-	0	0	-	3.253	3.177	3.253	-	-	0	-	0.00%
2021-06-22	0	0.043	0.042	0.043	0.043	0.043	100,000	4,300	0.0430	3.253	3.177	3.253	3.253	3.253	1,322	3.2530	0.00%
2021-06-21	0	0.043	0.042	0.043	0.043	0.043	210,000	9,030	0.0430	3.253	3.177	3.253	3.253	3.253	2,776	3.2530	0.00%
2021-06-18	0	0.043	0.042	0.043	0.043	0.047	3,080,000	137,300	0.0446	3.253	3.177	3.253	3.253	3.556	40,713	3.3724	0.00%
2021-06-17	0	0.043	0.041	0.044	-	-	0	0	-	3.253	3.102	3.329	-	-	0	-	0.00%
2021-06-16	0	0.043	0.042	0.043	0.041	0.045	1,490,000	63,840	0.0428	3.253	3.177	3.253	3.102	3.404	19,695	3.2414	0.00%
2021-06-15	0	0.043	0.042	0.043	-	-	3,600	126	0.0350	3.253	3.177	3.253	-	-	48	2.6478	-2.27%
2021-06-11	0	0.044	0.044	0.045	0.043	0.043	260,000	11,180	0.0430	3.329	3.329	3.404	3.253	3.253	3,437	3.2530	-2.22%
2021-06-10	0	0.045	0.041	0.045	-	-	0	0	-	3.404	3.102	3.404	-	-	0	-	0.00%
2021-06-09	0	0.045	0.042	0.045	-	-	0	0	-	3.404	3.177	3.404	-	-	0	-	0.00%
2021-06-08	0	0.045	0.042	0.045	-	-	0	0	-	3.404	3.177	3.404	-	-	0	-	0.00%
2021-06-07	0	0.045	0.043	0.045	-	-	0	0	-	3.404	3.253	3.404	-	-	0	-	0.00%
2021-06-04	0	0.045	0.043	0.045	-	-	0	0	-	3.404	3.253	3.404	-	-	0	-	0.00%
2021-06-03	0	0.045	0.043	0.045	0.043	0.045	1,870,400	81,095	0.0434	3.404	3.253	3.404	3.253	3.404	24,724	3.2801	-2.17%
2021-06-02	0	0.046	0.043	0.046	0.043	0.046	1,030,000	46,930	0.0456	3.480	3.253	3.480	3.253	3.480	13,615	3.4469	2.22%
2021-06-01	0	0.045	0.043	0.045	-	-	0	0	-	3.404	3.253	3.404	-	-	0	-	0.00%
2021-05-31	0	0.045	0.043	0.045	-	-	0	0	-	3.404	3.253	3.404	-	-	0	-	0.00%
2021-05-28	0	0.045	0.043	0.045	0.043	0.045	130,000	5,660	0.0435	3.404	3.253	3.404	3.253	3.404	1,718	3.2938	2.27%
2021-05-27	0	0.044	0.043	0.044	-	-	0	0	-	3.329	3.253	3.329	-	-	0	-	-2.22%
2021-05-26	0	0.045	0.043	0.045	-	-	0	0	-	3.404	3.253	3.404	-	-	0	-	0.00%
2021-05-25	0	0.045	0.044	0.045	0.044	0.045	300,000	13,210	0.0440	3.404	3.329	3.404	3.329	3.404	3,966	3.3312	4.65%
2021-05-24	0	0.043	0.043	0.044	0.043	0.045	2,510,000	108,450	0.0432	3.253	3.253	3.329	3.253	3.404	33,178	3.2687	-2.27%
2021-05-21	0	0.044	0.042	0.044	-	-	0	0	-	3.329	3.177	3.329	-	-	0	-	0.00%
2021-05-20	0	0.044	0.043	0.044	0.043	0.044	1,920,000	82,590	0.0430	3.329	3.253	3.329	3.253	3.329	25,379	3.2542	-2.22%
2021-05-18	0	0.045	0.043	0.045	0.044	0.049	4,800,000	219,190	0.0457	3.404	3.253	3.404	3.329	3.707	63,448	3.4546	4.65%
2021-05-17	0	0.043	0.042	0.043	0.042	0.044	4,890,400	209,135	0.0428	3.253	3.177	3.253	3.177	3.329	64,643	3.2352	-8.51%
2021-05-14	0	0.047	0.044	0.047	0.047	0.049	1,010,000	47,490	0.0470	3.556	3.329	3.556	3.556	3.707	13,351	3.5572	0.00%
2021-05-13	0	0.047	0.045	0.047	0.045	0.050	2,240,000	105,260	0.0470	3.556	3.404	3.556	3.404	3.783	29,609	3.5550	9.30%
2021-05-12	0	0.043	0.043	0.047	0.043	0.043	30,000	1,290	0.0430	3.253	3.253	3.556	3.253	3.253	397	3.2530	-4.44%
2021-05-11	0	0.045	0.043	0.045	0.045	0.045	20,000	900	0.0450	3.404	3.253	3.404	3.404	3.404	264	3.4043	0.00%
2021-05-10	0	0.045	0.043	0.045	0.043	0.046	101,682	4,435	0.0436	3.404	3.253	3.404	3.253	3.480	1,344	3.2997	0.00%
2021-05-07	0	0.045	0.044	0.045	0.045	0.046	2,020,002	91,910	0.0455	3.404	3.329	3.404	3.404	3.480	26,701	3.4422	2.27%
2021-05-06	0	0.044	0.043	0.046	0.043	0.047	1,760,000	78,380	0.0445	3.329	3.253	3.480	3.253	3.556	23,264	3.3691	-2.22%
2021-05-05	0	0.045	0.045	0.048	0.044	0.049	860,000	38,610	0.0449	3.404	3.404	3.631	3.329	3.707	11,368	3.3964	-6.25%
2021-05-04	0	0.048	0.044	0.048	0.045	0.048	4,010,000	185,310	0.0462	3.631	3.329	3.631	3.404	3.631	53,006	3.4960	6.67%
2021-05-03	0	0.045	0.043	0.045	-	-	0	0	-	3.404	3.253	3.404	-	-	0	-	-2.17%
2021-04-30	0	0.046	0.043	0.046	0.045	0.047	3,020,000	138,420	0.0458	3.480	3.253	3.480	3.404	3.556	39,920	3.4675	9.52%
2021-04-29	0	0.042	0.041	0.044	-	-	0	0	-	3.177	3.102	3.329	-	-	0	-	0.00%
2021-04-28	0	0.042	0.041	0.042	-	-	666	23	0.0345	3.177	3.102	3.177	-	-	9	2.6126	0.00%
2021-04-27	0	0.042	0.041	0.042	0.042	0.044	760,000	31,940	0.0420	3.177	3.102	3.177	3.177	3.329	10,046	3.1794	0.00%
2021-04-26	0	0.042	0.042	0.043	0.042	0.045	2,570,933	114,564	0.0446	3.177	3.177	3.253	3.177	3.404	33,984	3.3712	2.44%
2021-04-23	0	0.041	0.041	0.043	0.041	0.044	18,600,000	763,470	0.0410	3.102	3.102	3.253	3.102	3.329	245,862	3.1053	0.00%
2021-04-22	0	0.041	0.040	0.041	0.040	0.041	5,591,200	224,142	0.0401	3.102	3.026	3.102	3.026	3.102	73,907	3.0328	-2.38%
2021-04-21	0	0.042	0.040	0.042	-	-	0	0	-	3.177	3.026	3.177	-	-	0	-	0.00%
2021-04-20	0	0.042	0.041	0.043	0.040	0.043	530,000	21,750	0.0410	3.177	3.102	3.253	3.026	3.253	7,006	3.1046	-4.55%
2021-04-19	0	0.044	0.041	0.046	-	-	0	0	-	3.329	3.102	3.480	-	-	0	-	0.00%
2021-04-16	0	0.044	0.041	0.045	-	-	0	0	-	3.329	3.102	3.404	-	-	0	-	0.00%
2021-04-15	0	0.044	0.041	0.045	0.039	0.044	5,210,000	210,520	0.0404	3.329	3.102	3.404	2.950	3.329	68,868	3.0569	2.33%
2021-04-14	0	0.043	0.041	0.045	-	-	0	0	-	3.253	3.102	3.404	-	-	0	-	0.00%
2021-04-13	0	0.043	0.041	0.045	-	-	0	0	-	3.253	3.102	3.404	-	-	0	-	0.00%
2021-04-12	0	0.043	0.041	0.043	0.042	0.043	30,000	1,270	0.0423	3.253	3.102	3.253	3.177	3.253	397	3.2026	0.00%
2021-04-09	0	0.043	0.041	0.045	-	-	0	0	-	3.253	3.102	3.404	-	-	0	-	0.00%
2021-04-08	0	0.043	0.041	0.046	-	-	0	0	-	3.253	3.102	3.480	-	-	0	-	0.00%
2021-04-07	0	0.043	0.042	0.046	0.041	0.043	690,040	29,071	0.0421	3.253	3.177	3.480	3.102	3.253	9,121	3.1872	0.00%
2021-04-01	0	0.043	0.042	0.043	0.041	0.043	500,000	20,660	0.0413	3.253	3.177	3.253	3.102	3.253	6,609	3.1259	0.00%
2021-03-31	0	0.043	0.042	0.043	0.042	0.043	654,599	27,720	0.0423	3.253	3.177	3.253	3.177	3.253	8,653	3.2036	-2.27%
2021-03-30	0	0.044	0.043	0.044	-	-	0	0	-	3.329	3.253	3.329	-	-	0	-	-2.22%
2021-03-29	0	0.045	0.043	0.045	0.045	0.045	300,000	13,500	0.0450	3.404	3.253	3.404	3.404	3.404	3,966	3.4043	-2.17%
2021-03-26	0	0.046	0.043	0.046	0.043	0.046	1,010,000	46,430	0.0460	3.480	3.253	3.480	3.253	3.480	13,351	3.4778	6.98%
2021-03-25	0	0.043	0.041	0.045	0.041	0.043	980,000	41,190	0.0420	3.253	3.102	3.404	3.102	3.253	12,954	3.1797	0.00%
2021-03-24	0	0.043	0.043	0.045	0.042	0.043	160,000	6,850	0.0428	3.253	3.253	3.404	3.177	3.253	2,115	3.2389	0.00%
2021-03-23	0	0.043	0.043	0.045	0.043	0.055	4,590,000	223,740	0.0487	3.253	3.253	3.404	3.253	4.161	60,672	3.6877	2.38%
2021-03-22	0	0.042	0.041	0.044	0.041	0.046	2,070,000	90,520	0.0437	3.177	3.102	3.329	3.102	3.480	27,362	3.3082	5.00%
2021-03-19	0	0.040	0.039	0.040	0.039	0.041	3,840,400	155,061	0.0404	3.026	2.950	3.026	2.950	3.102	50,764	3.0546	-6.98%
2021-03-18	0	0.043	0.041	0.043	0.043	0.043	10,000	430	0.0430	3.253	3.102	3.253	3.253	3.253	132	3.2530	0.00%
2021-03-17	0	0.043	0.042	0.044	0.043	0.047	2,440,000	108,580	0.0445	3.253	3.177	3.329	3.253	3.556	32,253	3.3665	0.00%
2021-03-16	0	0.043	0.041	0.045	0.041	0.043	420,000	17,660	0.0420	3.253	3.102	3.404	3.102	3.253	5,552	3.1810	2.38%
2021-03-15	0	0.042	0.042	0.043	0.041	0.041	100,000	4,100	0.0410	3.177	3.177	3.253	3.102	3.102	1,322	3.1017	-2.33%
2021-03-12	0	0.043	0.043	0.044	0.043	0.043	20,000	860	0.0430	3.253	3.253	3.329	3.253	3.253	264	3.2530	-4.44%
2021-03-11	0	0.045	0.043	0.046	0.043	0.045	210,000	9,270	0.0441	3.404	3.253	3.480	3.253	3.404	2,776	3.3395	0.00%
2021-03-10	0	0.045	0.043	0.045	0.043	0.045	1,890,000	82,260	0.0435	3.404	3.253	3.404	3.253	3.404	24,983	3.2927	-2.17%
2021-03-09	0	0.046	0.044	0.046	0.044	0.046	890,000	39,250	0.0441	3.480	3.329	3.480	3.329	3.480	11,764	3.3363	0.00%
2021-03-08	0	0.046	0.044	0.046	0.045	0.047	56,000	2,516	0.0449	3.480	3.329	3.480	3.404	3.556	740	3.3989	-2.13%
2021-03-05	0	0.047	0.045	0.047	0.045	0.047	840,000	38,100	0.0454	3.556	3.404	3.556	3.404	3.556	11,103	3.4314	2.17%
2021-03-04	0	0.046	0.046	0.047	0.046	0.047	28,933	1,304	0.0451	3.480	3.480	3.556	3.480	3.556	382	3.4096	-2.13%
2021-03-03	0	0.047	0.047	0.049	0.047	0.049	99,000	4,777	0.0483	3.556	3.556	3.707	3.556	3.707	1,309	3.6504	-2.08%
2021-03-02	0	0.048	0.047	0.049	0.048	0.049	212,400	10,213	0.0481	3.631	3.556	3.707	3.631	3.707	2,808	3.6376	-2.04%
2021-03-01	0	0.049	0.047	0.049	0.048	0.049	40,000	1,930	0.0483	3.707	3.556	3.707	3.631	3.707	529	3.6502	0.00%
2021-02-26	0	0.049	0.048	0.049	0.046	0.049	110,000	5,220	0.0475	3.707	3.631	3.707	3.480	3.707	1,454	3.5900	4.26%
2021-02-25	0	0.047	0.047	0.048	0.046	0.049	1,500,000	69,230	0.0462	3.556	3.556	3.631	3.480	3.707	19,828	3.4916	2.17%
2021-02-24	0	0.046	0.048	0.049	0.046	0.048	4,960,000	232,710	0.0469	3.480	3.631	3.707	3.480	3.631	65,563	3.5494	-8.00%
2021-02-23	0	0.050	0.048	0.051	0.045	0.050	24,020,000	1,146,240	0.0477	3.783	3.631	3.858	3.404	3.783	317,506	3.6101	0.00%
2021-02-22	0	0.050	0.048	0.052	0.045	0.050	14,930,000	706,910	0.0473	3.783	3.631	3.934	3.404	3.783	197,351	3.5820	0.00%
2021-02-19	0	0.050	0.049	0.050	0.050	0.050	260,133	13,005	0.0500	3.783	3.707	3.783	3.783	3.783	3,439	3.7821	2.04%
2021-02-18	0	0.049	0.049	0.050	0.049	0.051	1,990,002	97,790	0.0491	3.707	3.707	3.783	3.707	3.858	26,305	3.7176	-3.92%
2021-02-17	0	0.051	0.049	0.051	0.049	0.053	4,370,000	224,720	0.0514	3.858	3.707	3.858	3.707	4.010	57,764	3.8903	2.00%
2021-02-16	0	0.050	0.050	0.051	0.049	0.050	1,300,000	64,000	0.0492	3.783	3.783	3.858	3.707	3.783	17,184	3.7244	0.00%
2021-02-11	0	0.050	0.050	0.051	0.048	0.050	2,550,000	124,580	0.0489	3.783	3.783	3.858	3.631	3.783	33,707	3.6960	0.00%
2021-02-10	0	0.050	0.049	0.050	0.049	0.050	3,210,000	159,150	0.0496	3.783	3.707	3.783	3.707	3.783	42,431	3.7508	6.38%
2021-02-09	0	0.047	0.047	0.048	0.047	0.048	2,360,000	111,710	0.0473	3.556	3.556	3.631	3.556	3.631	31,195	3.5810	-2.08%
2021-02-08	0	0.048	0.048	0.050	0.048	0.050	610,000	29,460	0.0483	3.631	3.631	3.783	3.631	3.783	8,063	3.6536	-2.04%
2021-02-05	0	0.049	0.047	0.049	0.048	0.051	1,070,000	52,400	0.0490	3.707	3.556	3.707	3.631	3.858	14,144	3.7048	0.00%
2021-02-04	0	0.049	0.048	0.051	-	-	0	0	-	3.707	3.631	3.858	-	-	0	-	0.00%
2021-02-03	0	0.049	0.048	0.050	0.048	0.050	3,220,000	158,730	0.0493	3.707	3.631	3.783	3.631	3.783	42,563	3.7293	2.08%
2021-02-02	0	0.048	0.048	0.049	0.048	0.049	40,000	1,930	0.0483	3.631	3.631	3.707	3.631	3.707	529	3.6502	-4.00%
2021-02-01	0	0.050	0.048	0.050	-	-	5	0	-	3.783	3.631	3.783	-	-	0	-	0.00%
2021-01-29	0	0.050	0.048	0.050	0.047	0.051	1,570,000	78,340	0.0499	3.783	3.631	3.783	3.556	3.858	20,753	3.7749	4.17%
2021-01-28	0	0.048	0.047	0.049	0.048	0.049	290,000	13,970	0.0482	3.631	3.556	3.707	3.631	3.707	3,833	3.6443	-4.00%
2021-01-27	0	0.050	0.049	0.050	-	-	0	0	-	3.783	3.707	3.783	-	-	0	-	0.00%
2021-01-26	0	0.050	0.048	0.051	0.048	0.051	3,322,000	162,482	0.0489	3.783	3.631	3.858	3.631	3.858	43,911	3.7002	2.04%
2021-01-25	0	0.049	0.048	0.050	0.049	0.050	1,640,000	80,810	0.0493	3.707	3.631	3.783	3.707	3.783	21,678	3.7277	-3.92%
2021-01-22	0	0.051	0.050	0.051	0.049	0.051	1,390,000	69,680	0.0501	3.858	3.783	3.858	3.707	3.858	18,374	3.7924	4.08%
2021-01-21	0	0.049	0.049	0.050	0.049	0.050	2,010,000	99,500	0.0495	3.707	3.707	3.783	3.707	3.783	26,569	3.7450	-2.00%
2021-01-20	0	0.050	0.049	0.050	0.049	0.052	2,290,000	113,190	0.0494	3.783	3.707	3.783	3.707	3.934	30,270	3.7393	-3.85%
2021-01-19	0	0.052	0.050	0.052	0.050	0.052	6,017,737	301,108	0.0500	3.934	3.783	3.934	3.783	3.934	79,545	3.7854	-1.89%
2021-01-18	0	0.053	0.051	0.053	0.052	0.054	1,250,000	66,310	0.0530	4.010	3.858	4.010	3.934	4.085	16,523	4.0132	3.92%
2021-01-15	0	0.051	0.051	0.052	0.051	0.052	1,360,000	69,380	0.0510	3.858	3.858	3.934	3.858	3.934	17,977	3.8594	-5.56%
2021-01-14	0	0.054	0.051	0.054	0.051	0.055	748,000	39,490	0.0528	4.085	3.858	4.085	3.858	4.161	9,887	3.9940	0.00%
2021-01-13	0	0.054	0.052	0.054	0.051	0.055	760,000	39,090	0.0514	4.085	3.934	4.085	3.858	4.161	10,046	3.8911	5.88%
2021-01-12	0	0.051	0.051	0.052	0.051	0.051	650,000	33,150	0.0510	3.858	3.858	3.934	3.858	3.858	8,592	3.8583	0.00%
2021-01-11	0	0.051	0.051	0.053	0.051	0.052	830,000	42,420	0.0511	3.858	3.858	4.010	3.858	3.934	10,971	3.8665	-3.77%
2021-01-08	0	0.053	0.052	0.053	0.052	0.054	800,000	42,950	0.0537	4.010	3.934	4.010	3.934	4.085	10,575	4.0616	-1.85%
2021-01-07	0	0.054	0.054	0.055	0.054	0.057	387,600	21,434	0.0553	4.085	4.085	4.161	4.085	4.312	5,123	4.1835	-1.82%
2021-01-06	0	0.055	0.051	0.055	0.051	0.055	1,550,000	83,650	0.0540	4.161	3.858	4.161	3.858	4.161	20,489	4.0828	1.85%
2021-01-05	0	0.054	0.052	0.054	-	-	0	0	-	4.085	3.934	4.085	-	-	0	-	0.00%
2021-01-04	0	0.054	0.054	0.055	0.054	0.054	970,000	52,380	0.0540	4.085	4.085	4.161	4.085	4.085	12,822	4.0852	5.88%
2020-12-31	0	0.051	0.051	0.054	0.051	0.053	751,200	38,579	0.0514	3.858	3.858	4.085	3.858	4.010	9,930	3.8852	-5.56%
2020-12-30	0	0.054	0.051	0.054	0.051	0.056	2,320,000	126,440	0.0545	4.085	3.858	4.085	3.858	4.237	30,667	4.1230	3.85%
2020-12-29	0	0.052	0.050	0.053	-	-	0	0	-	3.934	3.783	4.010	-	-	0	-	0.00%
2020-12-28	0	0.052	0.052	0.053	0.051	0.054	2,464,800	128,985	0.0523	3.934	3.934	4.010	3.858	4.085	32,581	3.9589	6.12%
2020-12-24	0	0.049	0.049	0.053	0.049	0.053	260,000	12,980	0.0499	3.707	3.707	4.010	3.707	4.010	3,437	3.7768	-3.92%
2020-12-23	0	0.051	0.049	0.052	0.047	0.051	8,952,399	442,403	0.0494	3.858	3.707	3.934	3.556	3.858	118,336	3.7385	0.00%
2020-12-22	0	0.051	0.049	0.051	0.048	0.051	1,730,000	88,060	0.0509	3.858	3.707	3.858	3.631	3.858	22,868	3.8508	6.25%
2020-12-21	0	0.048	0.048	0.050	0.048	0.048	30,000	1,440	0.0480	3.631	3.631	3.783	3.631	3.631	397	3.6313	-4.00%
2020-12-18	0	0.050	0.050	0.052	0.048	0.050	480,000	23,650	0.0493	3.783	3.783	3.934	3.631	3.783	6,345	3.7274	0.00%
2020-12-17	0	0.050	0.050	0.051	0.048	0.050	1,760,000	85,800	0.0488	3.783	3.783	3.858	3.631	3.783	23,264	3.6880	-1.96%
2020-12-16	0	0.051	0.048	0.051	0.051	0.051	1,290,000	65,790	0.0510	3.858	3.631	3.858	3.858	3.858	17,052	3.8583	0.00%
2020-12-15	0	0.051	0.051	0.052	0.049	0.051	1,410,000	70,330	0.0499	3.858	3.858	3.934	3.707	3.858	18,638	3.7735	4.08%
2020-12-14	0	0.049	0.048	0.049	-	-	0	0	-	3.707	3.631	3.707	-	-	0	-	-2.00%
2020-12-11	0	0.050	0.048	0.050	-	-	0	0	-	3.783	3.631	3.783	-	-	0	-	0.00%
2020-12-10	0	0.050	0.048	0.050	-	-	0	0	-	3.783	3.631	3.783	-	-	0	-	0.00%
2020-12-09	0	0.050	0.048	0.050	0.048	0.050	250,000	12,370	0.0495	3.783	3.631	3.783	3.631	3.783	3,305	3.7433	0.00%
2020-12-08	0	0.050	0.050	0.051	0.048	0.050	3,540,000	176,320	0.0498	3.783	3.783	3.858	3.631	3.783	46,793	3.7681	4.17%
2020-12-07	0	0.048	0.047	0.048	0.047	0.048	2,118,400	100,814	0.0476	3.631	3.556	3.631	3.556	3.631	28,002	3.6003	-4.00%
2020-12-04	0	0.050	0.050	0.052	0.047	0.050	2,540,000	125,760	0.0495	3.783	3.783	3.934	3.556	3.783	33,575	3.7457	0.00%
2020-12-03	0	0.050	0.048	0.050	-	-	0	0	-	3.783	3.631	3.783	-	-	0	-	0.00%
2020-12-02	0	0.050	0.050	0.051	0.046	0.050	3,180,000	156,020	0.0491	3.783	3.783	3.858	3.480	3.783	42,034	3.7117	2.04%
2020-12-01	0	0.049	0.046	0.049	0.046	0.049	810,000	38,040	0.0470	3.707	3.480	3.707	3.480	3.707	10,707	3.5529	-2.00%
2020-11-30	0	0.050	0.047	0.050	-	-	0	0	-	3.783	3.556	3.783	-	-	0	-	0.00%
2020-11-27	0	0.050	0.050	0.051	0.050	0.050	5,860,000	293,000	0.0500	3.783	3.783	3.858	3.783	3.783	77,460	3.7826	0.00%
2020-11-26	0	0.050	0.047	0.050	0.047	0.050	7,160,000	355,370	0.0496	3.783	3.556	3.783	3.556	3.783	94,644	3.7548	0.00%
2020-11-25	0	0.050	0.048	0.050	0.050	0.050	20,000	1,000	0.0500	3.783	3.631	3.783	3.783	3.783	264	3.7826	4.17%
2020-11-24	0	0.048	0.048	0.050	0.048	0.048	1,160,000	55,680	0.0480	3.631	3.631	3.783	3.631	3.631	15,333	3.6313	-4.00%
2020-11-23	0	0.050	0.047	0.050	0.047	0.051	3,690,000	182,870	0.0496	3.783	3.556	3.783	3.556	3.858	48,776	3.7492	0.00%
2020-11-20	0	0.050	0.047	0.050	-	-	0	0	-	3.783	3.556	3.783	-	-	0	-	0.00%
2020-11-19	0	0.050	0.050	0.052	0.047	0.055	9,310,000	467,590	0.0502	3.783	3.783	3.934	3.556	4.161	123,063	3.7996	11.11%
2020-11-18	0	0.045	0.043	0.045	0.043	0.046	90,000	3,900	0.0433	3.404	3.253	3.404	3.253	3.480	1,190	3.2783	0.00%
2020-11-17	0	0.045	0.045	0.046	0.045	0.046	2,120,000	96,370	0.0455	3.404	3.404	3.480	3.404	3.480	28,023	3.4390	-6.25%
2020-11-16	0	0.048	0.046	0.049	0.046	0.050	1,560,000	73,000	0.0468	3.631	3.480	3.707	3.480	3.783	20,621	3.5401	-4.00%
2020-11-13	0	0.050	0.048	0.050	0.049	0.050	7,490,000	374,320	0.0500	3.783	3.631	3.783	3.707	3.783	99,006	3.7808	8.70%
2020-11-12	0	0.046	0.046	0.049	0.046	0.046	100,000	4,600	0.0460	3.480	3.480	3.707	3.480	3.480	1,322	3.4800	-8.00%
2020-11-11	0	0.050	0.046	0.050	0.046	0.050	50,000	2,450	0.0490	3.783	3.480	3.783	3.480	3.783	661	3.7070	0.00%
2020-11-10	0	0.050	0.046	0.048	0.049	0.050	3,515,600	174,851	0.0497	3.783	3.480	3.631	3.707	3.783	46,471	3.7626	0.00%
2020-11-09	0	0.050	0.046	0.050	0.046	0.050	20,602	984	0.0478	3.783	3.480	3.783	3.480	3.783	272	3.6133	0.00%
2020-11-06	0	0.050	0.046	0.050	-	-	0	0	-	3.783	3.480	3.783	-	-	0	-	0.00%
2020-11-05	0	0.050	0.046	0.050	0.045	0.050	3,220,000	155,680	0.0483	3.783	3.480	3.783	3.404	3.783	42,563	3.6576	4.17%
2020-11-04	0	0.048	0.046	0.049	0.045	0.048	80,000	3,630	0.0454	3.631	3.480	3.707	3.404	3.631	1,057	3.4327	0.00%
2020-11-03	0	0.048	0.043	0.048	0.047	0.050	7,740,307	377,692	0.0488	3.631	3.253	3.631	3.556	3.783	102,314	3.6915	0.00%
2020-11-02	0	0.048	0.044	0.048	0.038	0.049	4,530,000	198,970	0.0439	3.631	3.329	3.631	2.875	3.707	59,879	3.3229	9.09%
2020-10-30	0	0.044	0.044	0.045	0.044	0.046	1,090,000	48,260	0.0443	3.329	3.329	3.404	3.329	3.480	14,408	3.3495	-12.00%
2020-10-29	0	0.050	0.044	0.050	0.041	0.050	7,460,000	352,730	0.0473	3.783	3.329	3.783	3.102	3.783	98,609	3.5770	13.64%
2020-10-28	0	0.044	0.041	0.044	0.042	0.046	3,510,000	154,830	0.0441	3.329	3.102	3.329	3.177	3.480	46,397	3.3371	-12.00%
2020-10-27	0	0.050	0.046	0.050	0.049	0.050	4,000,000	199,500	0.0499	3.783	3.480	3.783	3.707	3.783	52,874	3.7732	2.04%
2020-10-23	0	0.049	0.046	0.049	0.048	0.050	12,250,000	609,540	0.0498	3.707	3.480	3.707	3.631	3.783	161,925	3.7643	2.08%
2020-10-22	0	0.048	0.043	0.048	0.043	0.048	1,530,000	70,870	0.0463	3.631	3.253	3.631	3.253	3.631	20,224	3.5042	0.00%
2020-10-21	0	0.048	0.043	0.048	0.043	0.048	2,560,000	115,060	0.0449	3.631	3.253	3.631	3.253	3.631	33,839	3.4002	0.00%
2020-10-20	0	0.048	0.044	0.048	0.048	0.048	10,000	480	0.0480	3.631	3.329	3.631	3.631	3.631	132	3.6313	0.00%
2020-10-19	0	0.048	0.045	0.048	0.047	0.048	2,000,000	95,000	0.0475	3.631	3.404	3.631	3.556	3.631	26,437	3.5935	4.35%
2020-10-16	0	0.046	0.045	0.048	0.044	0.049	5,200,000	246,170	0.0473	3.480	3.404	3.631	3.329	3.707	68,736	3.5814	-4.17%
2020-10-15	0	0.048	0.045	0.048	0.047	0.050	2,220,000	107,970	0.0486	3.631	3.404	3.631	3.556	3.783	29,345	3.6794	4.35%
2020-10-14	0	0.046	0.042	0.046	0.046	0.046	140,000	6,440	0.0460	3.480	3.177	3.480	3.480	3.480	1,851	3.4800	0.00%
2020-10-12	0	0.046	0.045	0.047	0.041	0.047	6,030,000	272,180	0.0451	3.480	3.404	3.556	3.102	3.556	79,707	3.4148	6.98%
2020-10-09	0	0.043	0.041	0.043	0.041	0.044	4,000,000	172,410	0.0431	3.253	3.102	3.253	3.102	3.329	52,874	3.2608	4.88%
2020-10-08	0	0.041	0.041	0.043	0.040	0.046	1,470,000	60,290	0.0410	3.102	3.102	3.253	3.026	3.480	19,431	3.1028	-6.82%
2020-10-07	0	0.044	0.042	0.044	0.041	0.044	4,400,000	185,940	0.0423	3.329	3.177	3.329	3.102	3.329	58,161	3.1970	10.00%
2020-10-06	0	0.040	0.037	0.040	0.040	0.040	20,000	800	0.0400	3.026	2.799	3.026	3.026	3.026	264	3.0261	11.11%
2020-10-05	0	0.036	0.036	0.041	0.036	0.036	10,000	360	0.0360	2.723	2.723	3.102	2.723	2.723	132	2.7235	-10.00%
2020-09-30	0	0.040	0.040	0.042	0.040	0.044	3,060,000	127,530	0.0417	3.026	3.026	3.177	3.026	3.329	40,448	3.1529	-2.44%
2020-09-29	0	0.041	0.039	0.041	0.041	0.041	1,000,000	41,000	0.0410	3.102	2.950	3.102	3.102	3.102	13,218	3.1017	5.13%
2020-09-28	0	0.039	0.039	0.041	0.039	0.042	2,340,000	96,020	0.0410	2.950	2.950	3.102	2.950	3.177	30,931	3.1043	-4.88%
2020-09-25	0	0.041	0.040	0.041	0.038	0.041	1,020,000	40,770	0.0400	3.102	3.026	3.102	2.875	3.102	13,483	3.0239	2.50%
2020-09-24	0	0.040	0.038	0.040	0.039	0.040	1,370,000	53,800	0.0393	3.026	2.875	3.026	2.950	3.026	18,109	2.9709	5.26%
2020-09-23	0	0.038	0.038	0.039	0.038	0.039	1,500,000	57,100	0.0381	2.875	2.875	2.950	2.875	2.950	19,828	2.8798	-5.00%
2020-09-22	0	0.040	0.038	0.040	0.038	0.040	4,010,000	156,380	0.0390	3.026	2.875	3.026	2.875	3.026	53,006	2.9502	5.26%
2020-09-21	0	0.038	0.036	0.038	0.037	0.038	660,000	24,670	0.0374	2.875	2.723	2.875	2.799	2.875	8,724	2.8278	-2.56%
2020-09-18	0	0.039	0.038	0.039	0.038	0.040	2,400,000	93,000	0.0388	2.950	2.875	2.950	2.875	3.026	31,724	2.9315	-2.50%
2020-09-17	0	0.040	0.038	0.040	0.038	0.040	5,090,000	197,710	0.0388	3.026	2.875	3.026	2.875	3.026	67,282	2.9385	0.00%
2020-09-16	0	0.040	0.038	0.040	0.038	0.040	7,250,000	283,760	0.0391	3.026	2.875	3.026	2.875	3.026	95,833	2.9610	2.56%
2020-09-15	0	0.039	0.036	0.039	0.036	0.039	3,140,000	119,600	0.0381	2.950	2.723	2.950	2.723	2.950	41,506	2.8815	0.00%
2020-09-14	0	0.039	0.038	0.040	0.039	0.040	2,240,000	88,930	0.0397	2.950	2.875	3.026	2.950	3.026	29,609	3.0035	5.41%
2020-09-11	0	0.037	0.037	0.039	0.037	0.043	5,502,260	221,002	0.0402	2.799	2.799	2.950	2.799	3.253	72,731	3.0386	0.00%
2020-09-10	0	0.037	0.037	0.038	0.035	0.041	3,520,000	137,060	0.0389	2.799	2.799	2.875	2.648	3.102	46,529	2.9457	-5.13%
2020-09-09	0	0.039	0.036	0.040	0.036	0.042	5,930,000	240,530	0.0406	2.950	2.723	3.026	2.723	3.177	78,385	3.0686	-2.50%
2020-09-08	0	0.040	0.036	0.040	0.034	0.042	4,520,000	175,110	0.0387	3.026	2.723	3.026	2.572	3.177	59,747	2.9309	8.11%
2020-09-07	0	0.037	0.034	0.037	0.029	0.038	9,620,000	305,590	0.0318	2.799	2.572	2.799	2.194	2.875	127,161	2.4032	15.62%
2020-09-04	0	0.032	0.032	0.034	0.032	0.034	948,000	30,408	0.0321	2.421	2.421	2.572	2.421	2.572	12,531	2.4266	0.00%
2020-09-03	0	0.032	0.032	0.034	0.032	0.033	70,000	2,300	0.0329	2.421	2.421	2.572	2.421	2.497	925	2.4857	-5.88%
2020-09-02	0	0.034	0.034	0.035	0.034	0.034	1,058,000	35,970	0.0340	2.572	2.572	2.648	2.572	2.572	13,985	2.5720	3.03%
2020-09-01	0	0.033	0.033	0.035	0.033	0.033	20,000	660	0.0330	2.497	2.497	2.648	2.497	2.497	264	2.4965	0.00%
2020-08-31	0	0.033	0.033	0.035	0.033	0.035	890,000	30,590	0.0344	2.497	2.497	2.648	2.497	2.648	11,764	2.6002	-8.33%
2020-08-28	0	0.036	0.035	0.036	0.036	0.038	4,170,000	155,700	0.0373	2.723	2.648	2.723	2.723	2.875	55,121	2.8247	-5.26%
2020-08-27	0	0.038	0.036	0.038	0.038	0.040	3,770,000	147,200	0.0390	2.875	2.723	2.875	2.875	3.026	49,833	2.9538	5.56%
2020-08-26	0	0.036	0.033	0.037	0.035	0.038	1,115,600	41,458	0.0372	2.723	2.497	2.799	2.648	2.875	14,746	2.8114	2.86%
2020-08-25	0	0.035	0.033	0.035	0.033	0.035	50,000	1,690	0.0338	2.648	2.497	2.648	2.497	2.648	661	2.5570	6.06%
2020-08-24	0	0.033	0.033	0.035	0.032	0.033	940,400	30,521	0.0325	2.497	2.497	2.648	2.421	2.497	12,431	2.4553	-5.71%
2020-08-21	0	0.035	0.033	0.036	0.035	0.038	3,070,000	115,100	0.0375	2.648	2.497	2.723	2.648	2.875	40,580	2.8363	6.06%
2020-08-20	0	0.033	0.033	0.035	0.032	0.033	710,000	22,800	0.0321	2.497	2.497	2.648	2.421	2.497	9,385	2.4294	-5.71%
2020-08-19	0	0.035	0.032	0.035	-	-	0	0	-	2.648	2.421	2.648	-	-	0	-	0.00%
2020-08-18	0	0.035	0.033	0.035	0.035	0.035	1,050,000	36,750	0.0350	2.648	2.497	2.648	2.648	2.648	13,879	2.6478	0.00%
2020-08-17	0	0.035	0.033	0.035	-	-	0	0	-	2.648	2.497	2.648	-	-	0	-	0.00%
2020-08-14	0	0.035	0.031	0.035	0.036	0.036	200,000	7,200	0.0360	2.648	2.345	2.648	2.723	2.723	2,644	2.7235	-2.78%
2020-08-13	0	0.036	0.031	0.036	0.036	0.036	10,000	360	0.0360	2.723	2.345	2.723	2.723	2.723	132	2.7235	9.09%
2020-08-12	0	0.033	0.031	0.036	-	-	0	0	-	2.497	2.345	2.723	-	-	0	-	0.00%
2020-08-11	0	0.033	0.032	0.036	0.031	0.036	2,410,000	76,780	0.0319	2.497	2.421	2.723	2.345	2.723	31,856	2.4102	-8.33%
2020-08-10	0	0.036	0.032	0.036	0.032	0.037	1,340,000	46,440	0.0347	2.723	2.421	2.723	2.421	2.799	17,713	2.6219	5.88%
2020-08-07	0	0.034	0.034	0.035	0.030	0.044	9,878,000	376,270	0.0381	2.572	2.572	2.648	2.270	3.329	130,571	2.8817	6.25%
2020-08-06	0	0.032	0.031	0.035	0.032	0.033	644,800	20,795	0.0323	2.421	2.345	2.648	2.421	2.497	8,523	2.4398	6.67%
2020-08-05	0	0.030	0.030	0.032	0.030	0.030	370,000	11,100	0.0300	2.270	2.270	2.421	2.270	2.270	4,891	2.2696	-6.25%
2020-08-04	0	0.032	0.032	0.033	-	-	0	0	-	2.421	2.421	2.497	-	-	0	-	3.23%
2020-08-03	0	0.031	0.030	0.034	0.031	0.035	6,493,600	218,844	0.0337	2.345	2.270	2.572	2.345	2.648	85,835	2.5496	3.33%
2020-07-31	0	0.030	0.030	0.033	0.030	0.030	120,000	3,600	0.0300	2.270	2.270	2.497	2.270	2.270	1,586	2.2696	-3.23%
2020-07-30	0	0.031	0.031	0.032	0.030	0.031	300,000	9,080	0.0303	2.345	2.345	2.421	2.270	2.345	3,966	2.2897	-8.82%
2020-07-29	0	0.034	0.031	0.034	0.031	0.034	1,100,000	37,340	0.0339	2.572	2.345	2.572	2.345	2.572	14,540	2.5680	9.68%
2020-07-28	0	0.031	0.027	0.031	-	-	0	0	-	2.345	2.043	2.345	-	-	0	-	0.00%
2020-07-27	0	0.031	0.028	0.031	0.028	0.031	314,800	9,690	0.0308	2.345	2.118	2.345	2.118	2.345	4,161	2.3287	0.00%
2020-07-24	0	0.031	0.031	0.034	0.027	0.034	1,124,000	37,028	0.0329	2.345	2.345	2.572	2.043	2.572	14,857	2.4922	-6.06%
2020-07-23	0	0.033	0.028	0.033	-	-	0	0	-	2.497	2.118	2.497	-	-	0	-	0.00%
2020-07-22	0	0.033	0.029	0.033	-	-	0	0	-	2.497	2.194	2.497	-	-	0	-	-2.94%
2020-07-21	0	0.034	0.030	0.034	-	-	0	0	-	2.572	2.270	2.572	-	-	0	-	0.00%
2020-07-20	0	0.034	0.034	0.035	0.029	0.030	82,000	2,434	0.0297	2.572	2.572	2.648	2.194	2.270	1,084	2.2456	9.68%
2020-07-17	0	0.031	0.031	0.034	0.031	0.031	144,000	4,448	0.0309	2.345	2.345	2.572	2.345	2.345	1,903	2.3368	3.33%
2020-07-16	0	0.030	0.027	0.036	0.030	0.030	400,000	12,000	0.0300	2.270	2.043	2.723	2.270	2.270	5,287	2.2696	0.00%
2020-07-15	0	0.030	0.030	0.031	0.030	0.030	520,000	15,600	0.0300	2.270	2.270	2.345	2.270	2.270	6,874	2.2696	7.14%
2020-07-14	0	0.028	0.027	0.030	0.027	0.028	1,510,000	41,780	0.0277	2.118	2.043	2.270	2.043	2.118	19,960	2.0932	-9.68%
2020-07-13	0	0.031	0.030	0.031	0.026	0.032	2,440,000	67,580	0.0277	2.345	2.270	2.345	1.967	2.421	32,253	2.0953	-6.06%
2020-07-10	0	0.033	0.033	0.034	0.030	0.030	20,000	600	0.0300	2.497	2.497	2.572	2.270	2.270	264	2.2696	3.12%
2020-07-09	0	0.032	0.032	0.034	0.030	0.032	2,990,000	94,880	0.0317	2.421	2.421	2.572	2.270	2.421	39,523	2.4006	0.00%
2020-07-08	0	0.032	0.031	0.032	0.025	0.033	3,530,000	103,160	0.0292	2.421	2.345	2.421	1.891	2.497	46,661	2.2108	6.67%
2020-07-07	1	-	-	-	-	-	0	0	-	2.270	-	-	-	-	0	-	0.00%
2020-07-06	1	-	-	-	-	-	0	0	-	2.270	-	-	-	-	0	-	0.00%
2020-07-03	0	0.030	0.029	0.030	0.030	0.041	22,270,000	795,370	0.0357	2.270	2.194	2.270	2.270	3.102	294,374	2.7019	-37.50%
2020-07-02	0	0.048	0.044	0.049	0.045	0.045	5,030,000	226,350	0.0450	3.631	3.329	3.707	3.404	3.404	66,489	3.4043	2.13%
2020-06-30	0	0.047	0.041	0.048	0.047	0.048	1,200,000	57,120	0.0476	3.556	3.102	3.631	3.556	3.631	15,862	3.6010	4.44%
2020-06-29	0	0.045	0.038	0.047	-	-	0	0	-	3.404	2.875	3.556	-	-	0	-	0.00%
2020-06-26	0	0.045	0.038	0.047	-	-	0	0	-	3.404	2.875	3.556	-	-	0	-	0.00%
2020-06-24	0	0.045	0.038	0.047	-	-	0	0	-	3.404	2.875	3.556	-	-	0	-	0.00%
2020-06-23	0	0.045	0.037	0.045	-	-	0	0	-	3.404	2.799	3.404	-	-	0	-	0.00%
2020-06-22	0	0.045	0.036	0.047	-	-	0	0	-	3.404	2.723	3.556	-	-	0	-	0.00%
2020-06-19	0	0.045	0.038	0.047	-	-	133	4	0.0301	3.404	2.875	3.556	-	-	2	2.2753	0.00%
2020-06-18	0	0.045	0.043	0.046	0.043	0.043	20,000	860	0.0430	3.404	3.253	3.480	3.253	3.253	264	3.2530	4.65%
2020-06-17	0	0.043	0.043	0.045	0.040	0.040	220,000	8,800	0.0400	3.253	3.253	3.404	3.026	3.026	2,908	3.0261	7.50%
2020-06-16	0	0.040	0.038	0.040	-	-	0	0	-	3.026	2.875	3.026	-	-	0	-	-4.76%
2020-06-15	0	0.042	0.038	0.042	-	-	0	0	-	3.177	2.875	3.177	-	-	0	-	0.00%
2020-06-12	0	0.042	0.040	0.042	-	-	0	0	-	3.177	3.026	3.177	-	-	0	-	0.00%
2020-06-11	0	0.042	0.041	0.042	-	-	0	0	-	3.177	3.102	3.177	-	-	0	-	-2.33%
2020-06-10	0	0.043	0.040	0.043	0.038	0.043	691,143	26,964	0.0390	3.253	3.026	3.253	2.875	3.253	9,136	2.9515	10.26%
2020-06-09	0	0.039	0.039	0.047	0.039	0.041	490,000	19,760	0.0403	2.950	2.950	3.556	2.950	3.102	6,477	3.0508	-11.36%
2020-06-08	0	0.044	0.040	0.046	-	-	0	0	-	3.329	3.026	3.480	-	-	0	-	0.00%
2020-06-05	0	0.044	0.040	0.045	-	-	1	0	-	3.329	3.026	3.404	-	-	0	-	0.00%
2020-06-04	0	0.044	0.041	0.044	0.040	0.044	290,000	12,480	0.0430	3.329	3.102	3.329	3.026	3.329	3,833	3.2557	2.33%
2020-06-03	0	0.043	0.041	0.045	0.043	0.049	110,000	4,910	0.0446	3.253	3.102	3.404	3.253	3.707	1,454	3.3768	-4.44%
2020-06-02	0	0.045	0.041	0.045	-	-	0	0	-	3.404	3.102	3.404	-	-	0	-	-6.25%
2020-06-01	0	0.048	0.043	0.048	0.044	0.048	80,000	3,600	0.0450	3.631	3.253	3.631	3.329	3.631	1,057	3.4043	-9.43%
2020-05-29	0	0.053	0.048	0.053	0.043	0.054	182,000	8,880	0.0488	4.010	3.631	4.010	3.253	4.085	2,406	3.6912	6.00%
2020-05-28	0	0.050	0.044	0.050	0.049	0.055	1,050,000	53,330	0.0508	3.783	3.329	3.783	3.707	4.161	13,879	3.8424	6.38%
2020-05-27	0	0.047	0.047	0.055	0.047	0.055	4,500,000	227,930	0.0507	3.556	3.556	4.161	3.556	4.161	59,483	3.8319	-22.95%
2020-05-26	0	0.061	0.054	0.062	0.050	0.061	3,978,000	232,896	0.0585	4.615	4.085	4.690	3.783	4.615	52,583	4.4291	1.67%
2020-05-25	0	0.060	0.055	0.061	0.050	0.061	8,520,000	487,790	0.0573	4.539	4.161	4.615	3.783	4.615	112,621	4.3313	-3.23%
2020-05-22	0	0.062	0.057	0.062	0.056	0.063	6,130,000	360,290	0.0588	4.690	4.312	4.690	4.237	4.766	81,029	4.4464	0.00%
2020-05-21	0	0.062	0.058	0.062	0.051	0.066	44,542,016	2,726,716	0.0612	4.690	4.388	4.690	3.858	4.993	588,774	4.6312	-10.14%
2020-05-20	0	0.069	0.064	0.069	0.043	0.069	10,350,000	552,380	0.0534	5.220	4.842	5.220	3.253	5.220	136,810	4.0376	60.47%
2020-05-19	0	0.043	0.036	0.044	0.029	0.043	4,280,000	161,730	0.0378	3.253	2.723	3.329	2.194	3.253	56,575	2.8587	22.86%
2020-05-18	0	0.035	0.027	0.035	0.030	0.036	18,510,000	636,190	0.0344	2.648	2.043	2.648	2.270	2.723	244,672	2.6002	9.37%
2020-05-15	0	0.032	0.026	0.032	-	-	0	0	-	2.421	1.967	2.421	-	-	0	-	0.00%
2020-05-14	0	0.032	0.027	0.032	-	-	0	0	-	2.421	2.043	2.421	-	-	0	-	0.00%
2020-05-13	0	0.032	0.027	0.032	0.026	0.032	660,000	20,870	0.0316	2.421	2.043	2.421	1.967	2.421	8,724	2.3922	10.34%
2020-05-12	0	0.029	0.029	0.032	0.027	0.027	1,000,000	27,000	0.0270	2.194	2.194	2.421	2.043	2.043	13,218	2.0426	7.41%
2020-05-11	0	0.027	0.025	0.027	-	-	0	0	-	2.043	1.891	2.043	-	-	0	-	0.00%
2020-05-08	0	0.027	0.025	0.030	0.026	0.029	160,000	4,300	0.0269	2.043	1.891	2.270	1.967	2.194	2,115	2.0332	-12.90%
2020-05-07	0	0.031	0.031	0.033	-	-	0	0	-	2.345	2.345	2.497	-	-	0	-	3.33%
2020-05-06	0	0.030	0.027	0.032	0.027	0.033	540,000	14,900	0.0276	2.270	2.043	2.421	2.043	2.497	7,138	2.0874	0.00%
2020-05-05	0	0.030	0.028	0.032	-	-	0	0	-	2.270	2.118	2.421	-	-	0	-	0.00%
2020-05-04	0	0.030	0.028	0.032	0.027	0.030	73,800	2,023	0.0274	2.270	2.118	2.421	2.043	2.270	976	2.0738	-6.25%
2020-04-29	0	0.032	0.027	0.033	0.032	0.033	240,000	7,720	0.0322	2.421	2.043	2.497	2.421	2.497	3,172	2.4335	0.00%
2020-04-28	0	0.032	0.030	0.032	0.025	0.032	3,490,000	94,010	0.0269	2.421	2.270	2.421	1.891	2.421	46,132	2.0378	23.08%
2020-04-27	0	0.026	0.026	0.027	0.025	0.027	6,912,400	179,410	0.0260	1.967	1.967	2.043	1.891	2.043	91,371	1.9635	-10.34%
2020-04-24	0	0.029	0.029	0.030	0.027	0.027	50,000	1,350	0.0270	2.194	2.194	2.270	2.043	2.043	661	2.0426	7.41%
2020-04-23	0	0.027	0.027	0.030	-	-	0	0	-	2.043	2.043	2.270	-	-	0	-	0.00%
2020-04-22	0	0.027	0.027	0.030	0.027	0.030	260,000	7,340	0.0282	2.043	2.043	2.270	2.043	2.270	3,437	2.1357	-6.90%
2020-04-21	0	0.029	0.027	0.029	0.025	0.032	2,550,000	76,040	0.0298	2.194	2.043	2.194	1.891	2.421	33,707	2.2559	-9.38%
2020-04-20	0	0.032	0.031	0.032	0.032	0.034	910,000	29,280	0.0322	2.421	2.345	2.421	2.421	2.572	12,029	2.4342	-5.88%
2020-04-17	0	0.034	0.032	0.034	0.032	0.034	510,000	16,340	0.0320	2.572	2.421	2.572	2.421	2.572	6,741	2.4238	-2.86%
2020-04-16	0	0.035	0.031	0.035	0.031	0.035	50,000	1,670	0.0334	2.648	2.345	2.648	2.345	2.648	661	2.5268	9.37%
2020-04-15	0	0.032	0.032	0.035	0.032	0.036	510,000	17,150	0.0336	2.421	2.421	2.648	2.421	2.723	6,741	2.5440	-8.57%
2020-04-14	0	0.035	0.035	0.038	0.034	0.039	3,020,000	107,380	0.0356	2.648	2.648	2.875	2.572	2.950	39,920	2.6899	2.94%
2020-04-09	0	0.034	0.032	0.034	-	-	0	0	-	2.572	2.421	2.572	-	-	0	-	0.00%
2020-04-08	0	0.034	0.032	0.036	0.031	0.034	330,000	10,580	0.0321	2.572	2.421	2.723	2.345	2.572	4,362	2.4255	0.00%
2020-04-07	0	0.034	0.032	0.034	0.031	0.034	200,400	6,508	0.0325	2.572	2.421	2.572	2.345	2.572	2,649	2.4568	3.03%
2020-04-06	0	0.033	0.031	0.035	0.033	0.035	3,116,000	106,798	0.0343	2.497	2.345	2.648	2.497	2.648	41,189	2.5929	0.00%
2020-04-03	0	0.033	0.029	0.033	0.032	0.033	1,140,000	37,520	0.0329	2.497	2.194	2.497	2.421	2.497	15,069	2.4899	-8.33%
2020-04-02	0	0.036	0.033	0.036	0.034	0.036	1,020,000	35,220	0.0345	2.723	2.497	2.723	2.572	2.723	13,483	2.6122	5.88%
2020-04-01	0	0.034	0.034	0.037	0.033	0.033	100,000	3,300	0.0330	2.572	2.572	2.799	2.497	2.497	1,322	2.4965	-8.11%
2020-03-31	0	0.037	0.033	0.037	0.036	0.037	300,000	10,870	0.0362	2.799	2.497	2.799	2.723	2.799	3,966	2.7411	0.00%
2020-03-30	0	0.037	0.032	0.037	0.032	0.037	39,200	1,242	0.0317	2.799	2.421	2.799	2.421	2.799	518	2.3969	-2.63%
2020-03-27	0	0.038	0.033	0.038	0.036	0.038	510,000	18,380	0.0360	2.875	2.497	2.875	2.723	2.875	6,741	2.7264	8.57%
2020-03-26	0	0.035	0.035	0.036	0.035	0.035	1,310,013	45,850	0.0350	2.648	2.648	2.723	2.648	2.648	17,316	2.6478	-2.78%
2020-03-25	0	0.036	0.033	0.036	0.033	0.036	640,000	21,990	0.0344	2.723	2.497	2.723	2.497	2.723	8,460	2.5994	2.86%
2020-03-24	0	0.035	0.032	0.035	0.034	0.035	2,070,000	71,900	0.0347	2.648	2.421	2.648	2.572	2.648	27,362	2.6277	0.00%
2020-03-23	0	0.035	0.028	0.035	-	-	2,000	46	0.0230	2.648	2.118	2.648	-	-	26	1.7400	0.00%
2020-03-20	0	0.035	0.032	0.035	0.032	0.035	60,000	2,010	0.0335	2.648	2.421	2.648	2.421	2.648	793	2.5343	2.94%
2020-03-19	0	0.034	0.034	0.035	0.030	0.032	220,000	6,640	0.0302	2.572	2.572	2.648	2.270	2.421	2,908	2.2833	-2.86%
2020-03-18	0	0.035	0.032	0.035	0.032	0.035	1,290,000	41,530	0.0322	2.648	2.421	2.648	2.421	2.648	17,052	2.4355	0.00%
2020-03-17	0	0.035	0.034	0.037	0.033	0.035	1,980,000	67,900	0.0343	2.648	2.572	2.799	2.497	2.648	26,172	2.5943	0.00%
2020-03-16	0	0.035	0.034	0.037	0.034	0.037	642,000	22,380	0.0349	2.648	2.572	2.799	2.572	2.799	8,486	2.6372	-10.26%
2020-03-13	0	0.039	0.034	0.039	0.039	0.039	162,800	6,312	0.0388	2.950	2.572	2.950	2.950	2.950	2,152	2.9331	0.00%
2020-03-12	0	0.039	0.036	0.039	-	-	0	0	-	2.950	2.723	2.950	-	-	0	-	-2.50%
2020-03-11	0	0.040	0.037	0.040	0.040	0.040	862,800	34,484	0.0400	3.026	2.799	3.026	3.026	3.026	11,405	3.0236	0.00%
2020-03-10	0	0.040	0.038	0.040	0.037	0.040	2,850,000	113,790	0.0399	3.026	2.875	3.026	2.799	3.026	37,672	3.0205	0.00%
2020-03-09	0	0.040	0.037	0.040	0.040	0.040	6,150,000	246,000	0.0400	3.026	2.799	3.026	3.026	3.026	81,293	3.0261	-2.44%
2020-03-06	0	0.041	0.039	0.041	0.040	0.042	1,820,000	73,150	0.0402	3.102	2.950	3.102	3.026	3.177	24,057	3.0406	-4.65%
2020-03-05	0	0.043	0.040	0.044	0.040	0.046	5,050,000	208,040	0.0412	3.253	3.026	3.329	3.026	3.480	66,753	3.1166	4.88%
2020-03-04	0	0.041	0.039	0.041	0.040	0.041	2,740,000	109,640	0.0400	3.102	2.950	3.102	3.026	3.102	36,218	3.0272	0.00%
2020-03-03	0	0.041	0.039	0.042	0.039	0.041	3,600,000	145,000	0.0403	3.102	2.950	3.177	2.950	3.102	47,586	3.0471	0.00%
2020-03-02	0	0.041	0.038	0.041	0.040	0.041	1,730,000	70,730	0.0409	3.102	2.875	3.102	3.026	3.102	22,868	3.0930	0.00%
2020-02-28	0	0.041	0.038	0.041	0.036	0.041	3,840,133	149,423	0.0389	3.102	2.875	3.102	2.723	3.102	50,760	2.9437	10.81%
2020-02-27	0	0.037	0.037	0.039	0.037	0.038	2,570,000	95,500	0.0372	2.799	2.799	2.950	2.799	2.875	33,971	2.8112	-2.63%
2020-02-26	0	0.038	0.038	0.040	0.036	0.040	6,920,000	261,170	0.0377	2.875	2.875	3.026	2.723	3.026	91,471	2.8552	-5.00%
2020-02-25	0	0.040	0.039	0.041	0.038	0.042	1,000,200	40,277	0.0403	3.026	2.950	3.102	2.875	3.177	13,221	3.0464	5.26%
2020-02-24	0	0.038	0.037	0.038	0.035	0.050	16,410,000	651,750	0.0397	2.875	2.799	2.875	2.648	3.783	216,914	3.0046	-24.00%
2020-02-21	0	0.050	0.047	0.050	0.047	0.051	1,520,000	74,590	0.0491	3.783	3.556	3.783	3.556	3.858	20,092	3.7124	0.00%
2020-02-20	0	0.050	0.048	0.054	-	-	0	0	-	3.783	3.631	4.085	-	-	0	-	0.00%
2020-02-19	0	0.050	0.049	0.051	0.048	0.050	210,000	10,280	0.0490	3.783	3.707	3.858	3.631	3.783	2,776	3.7034	2.04%
2020-02-18	0	0.049	0.049	0.050	0.049	0.049	970,000	47,530	0.0490	3.707	3.707	3.783	3.707	3.707	12,822	3.7070	0.00%
2020-02-17	0	0.049	0.049	0.050	0.048	0.052	1,680,000	85,030	0.0506	3.707	3.707	3.783	3.631	3.934	22,207	3.8290	-12.50%
2020-02-14	0	0.056	0.053	0.057	0.052	0.056	1,260,000	65,600	0.0521	4.237	4.010	4.312	3.934	4.237	16,655	3.9387	5.66%
2020-02-13	0	0.053	0.050	0.053	0.053	0.053	110,000	5,830	0.0530	4.010	3.783	4.010	4.010	4.010	1,454	4.0096	0.00%
2020-02-12	0	0.053	0.052	0.054	0.051	0.058	281,002	14,827	0.0528	4.010	3.934	4.085	3.858	4.388	3,714	3.9918	-10.17%
2020-02-11	0	0.059	0.050	0.059	0.055	0.060	1,250,000	68,800	0.0550	4.463	3.783	4.463	4.161	4.539	16,523	4.1639	7.27%
2020-02-10	0	0.055	0.051	0.055	0.049	0.055	55,400	2,813	0.0508	4.161	3.858	4.161	3.707	4.161	732	3.8413	7.84%
2020-02-07	0	0.051	0.049	0.053	0.051	0.051	870,000	44,370	0.0510	3.858	3.707	4.010	3.858	3.858	11,500	3.8583	0.00%
2020-02-06	0	0.051	0.050	0.055	0.050	0.056	1,770,000	90,230	0.0510	3.858	3.783	4.161	3.783	4.237	23,397	3.8566	2.00%
2020-02-05	0	0.050	0.048	0.053	-	-	0	0	-	3.783	3.631	4.010	-	-	0	-	4.17%
2020-02-04	0	0.048	0.049	0.051	0.046	0.050	1,930,000	92,150	0.0477	3.631	3.707	3.858	3.480	3.783	25,511	3.6121	-2.04%
2020-02-03	0	0.049	0.046	0.050	0.049	0.051	1,670,000	85,150	0.0510	3.707	3.480	3.783	3.707	3.858	22,075	3.8574	-2.00%
2020-01-31	0	0.050	0.050	0.055	-	-	0	0	-	3.783	3.783	4.161	-	-	0	-	2.04%
2020-01-30	0	0.049	0.049	0.050	0.049	0.053	1,060,000	52,280	0.0493	3.707	3.707	3.783	3.707	4.010	14,011	3.7312	-7.55%
2020-01-29	0	0.053	0.052	0.059	0.051	0.053	920,000	48,330	0.0525	4.010	3.934	4.463	3.858	4.010	12,161	3.9742	-15.87%
2020-01-24	0	0.063	0.056	0.070	-	-	0	0	-	4.766	4.237	5.296	-	-	0	-	0.00%
2020-01-23	0	0.063	0.056	0.063	-	-	0	0	-	4.766	4.237	4.766	-	-	0	-	0.00%
2020-01-22	0	0.063	0.053	0.066	-	-	0	0	-	4.766	4.010	4.993	-	-	0	-	0.00%
2020-01-21	0	0.063	0.059	0.066	0.062	0.063	220,000	13,850	0.0630	4.766	4.463	4.993	4.690	4.766	2,908	4.7626	0.00%
2020-01-20	0	0.063	0.063	0.070	0.063	0.065	120,000	7,541	0.0628	4.766	4.766	5.296	4.766	4.917	1,586	4.7541	-7.35%
2020-01-17	0	0.068	0.068	0.070	0.065	0.070	350,000	23,110	0.0660	5.144	5.144	5.296	4.917	5.296	4,626	4.9952	0.00%
2020-01-16	0	0.068	0.068	0.070	0.064	0.081	126,266	9,375	0.0742	5.144	5.144	5.296	4.842	6.128	1,669	5.6170	-9.33%
2020-01-15	0	0.075	0.061	0.075	0.075	0.075	30,040	2,252	0.0750	5.674	4.615	5.674	5.674	5.674	397	5.6714	2.74%
2020-01-14	0	0.073	0.070	0.076	0.073	0.076	246,000	17,964	0.0730	5.523	5.296	5.750	5.523	5.750	3,252	5.5245	0.00%
2020-01-13	0	0.073	0.068	0.073	0.073	0.073	90,000	6,570	0.0730	5.523	5.144	5.523	5.523	5.523	1,190	5.5226	1.39%
2020-01-10	0	0.072	0.064	0.072	0.070	0.072	1,105,877	77,494	0.0701	5.447	4.842	5.447	5.296	5.447	14,618	5.3013	10.77%
2020-01-09	0	0.065	0.058	0.065	-	-	66	3	0.0455	4.917	4.388	4.917	-	-	1	3.4387	-1.52%
2020-01-08	0	0.066	0.063	0.068	0.066	0.068	470,000	31,120	0.0662	4.993	4.766	5.144	4.993	5.144	6,213	5.0091	0.00%
2020-01-07	0	0.066	0.061	0.067	0.060	0.066	25,230,000	1,515,160	0.0601	4.993	4.615	5.069	4.539	4.993	333,500	4.5432	10.00%
2020-01-06	0	0.060	0.057	0.064	0.054	0.060	40,530,000	2,269,690	0.0560	4.539	4.312	4.842	4.085	4.539	535,741	4.2365	9.09%
2020-01-03	0	0.055	0.056	0.058	0.055	0.061	15,770,000	879,020	0.0557	4.161	4.237	4.388	4.161	4.615	208,454	4.2169	-1.79%
2020-01-02	0	0.056	0.053	0.056	0.056	0.060	370,000	21,160	0.0572	4.237	4.010	4.237	4.237	4.539	4,891	4.3265	12.00%
2019-12-31	0	0.050	0.050	0.060	-	-	0	0	-	3.783	3.783	4.539	-	-	0	-	0.00%
2019-12-30	0	0.050	0.050	0.055	0.050	0.055	560,000	30,210	0.0539	3.783	3.783	4.161	3.783	4.161	7,402	4.0812	-7.41%
2019-12-27	0	0.054	0.054	0.060	0.054	0.068	970,000	57,350	0.0591	4.085	4.085	4.539	4.085	5.144	12,822	4.4728	5.88%
2019-12-24	0	0.051	0.051	0.056	0.047	0.047	80,000	3,760	0.0470	3.858	3.858	4.237	3.556	3.556	1,057	3.5557	-8.93%
2019-12-23	0	0.056	0.048	0.056	0.056	0.056	100,000	5,600	0.0560	4.237	3.631	4.237	4.237	4.237	1,322	4.2365	3.70%
2019-12-20	0	0.054	0.048	0.054	-	-	0	0	-	4.085	3.631	4.085	-	-	0	-	0.00%
2019-12-19	0	0.054	0.054	0.060	0.051	0.051	415,466	21,155	0.0509	4.085	4.085	4.539	3.858	3.858	5,492	3.8521	8.00%
2019-12-18	0	0.050	0.049	0.060	0.048	0.051	2,430,000	121,150	0.0499	3.783	3.707	4.539	3.631	3.858	32,121	3.7717	-5.66%
2019-12-17	0	0.053	0.048	0.060	-	-	0	0	-	4.010	3.631	4.539	-	-	0	-	0.00%
2019-12-16	0	0.053	0.053	0.060	0.053	0.053	40,000	2,120	0.0530	4.010	4.010	4.539	4.010	4.010	529	4.0096	0.00%
2019-12-13	0	0.053	0.053	0.056	0.053	0.057	500,400	28,131	0.0562	4.010	4.010	4.237	4.010	4.312	6,614	4.2529	-5.36%
2019-12-12	0	0.056	0.052	0.057	0.056	0.056	760,000	42,560	0.0560	4.237	3.934	4.312	4.237	4.237	10,046	4.2365	-1.75%
2019-12-11	0	0.057	0.053	0.059	0.053	0.057	70,000	3,870	0.0553	4.312	4.010	4.463	4.010	4.312	925	4.1825	7.55%
2019-12-10	0	0.053	0.053	0.055	0.053	0.053	40,000	2,120	0.0530	4.010	4.010	4.161	4.010	4.010	529	4.0096	1.92%
2019-12-09	0	0.052	0.052	0.058	0.052	0.059	1,004,000	57,770	0.0575	3.934	3.934	4.388	3.934	4.463	13,271	4.3530	-7.14%
2019-12-06	0	0.056	0.052	0.058	-	-	0	0	-	4.237	3.934	4.388	-	-	0	-	0.00%
2019-12-05	0	0.056	0.051	0.056	0.059	0.059	100,000	5,900	0.0590	4.237	3.858	4.237	4.463	4.463	1,322	4.4635	-5.08%
2019-12-04	0	0.059	0.053	0.061	0.059	0.059	80,000	4,720	0.0590	4.463	4.010	4.615	4.463	4.463	1,057	4.4635	0.00%
2019-12-03	0	0.059	0.054	0.063	-	-	332	16	0.0482	4.463	4.085	4.766	-	-	4	3.6459	3.51%
2019-12-02	0	0.057	0.050	0.057	0.057	0.057	1,020,000	58,140	0.0570	4.312	3.783	4.312	4.312	4.312	13,483	4.3122	0.00%
2019-11-29	0	0.057	0.057	0.066	0.055	0.056	380,000	21,080	0.0555	4.312	4.312	4.993	4.161	4.237	5,023	4.1967	-13.64%
2019-11-28	0	0.066	0.056	0.066	-	-	0	0	-	4.993	4.237	4.993	-	-	0	-	0.00%
2019-11-27	0	0.066	0.060	0.067	0.059	0.066	50,200	3,031	0.0604	4.993	4.539	5.069	4.463	4.993	664	4.5678	6.45%
2019-11-26	0	0.062	0.062	0.071	0.060	0.068	1,780,000	112,530	0.0632	4.690	4.690	5.371	4.539	5.144	23,529	4.7827	-7.46%
2019-11-25	0	0.067	0.066	0.073	-	-	0	0	-	5.069	4.993	5.523	-	-	0	-	0.00%
2019-11-22	0	0.067	0.065	0.069	0.065	0.067	160,000	10,460	0.0654	5.069	4.917	5.220	4.917	5.069	2,115	4.9458	-4.29%
2019-11-21	0	0.070	0.066	0.075	-	-	0	0	-	5.296	4.993	5.674	-	-	0	-	0.00%
2019-11-20	0	0.070	0.063	0.072	0.070	0.071	580,000	40,610	0.0700	5.296	4.766	5.447	5.296	5.371	7,667	5.2970	-4.11%
2019-11-19	0	0.073	0.067	0.075	-	-	0	0	-	5.523	5.069	5.674	-	-	0	-	0.00%
2019-11-18	0	0.073	0.074	0.076	0.072	0.072	360,000	25,920	0.0720	5.523	5.598	5.750	5.447	5.447	4,759	5.4470	4.29%
2019-11-15	0	0.070	0.070	0.072	0.068	0.068	230,000	15,640	0.0680	5.296	5.296	5.447	5.144	5.144	3,040	5.1443	0.00%
2019-11-14	0	0.070	0.068	0.078	-	-	0	0	-	5.296	5.144	5.901	-	-	0	-	0.00%
2019-11-13	0	0.070	0.069	0.072	0.070	0.071	1,180,000	82,810	0.0702	5.296	5.220	5.447	5.296	5.371	15,598	5.3091	-6.67%
2019-11-12	0	0.075	0.075	0.082	0.072	0.072	20,000	1,440	0.0720	5.674	5.674	6.203	5.447	5.447	264	5.4470	-3.85%
2019-11-11	0	0.078	0.073	0.075	0.071	0.078	740,266	53,217	0.0719	5.901	5.523	5.674	5.371	5.901	9,785	5.4386	2.63%
2019-11-08	0	0.076	0.073	0.076	0.070	0.079	1,150,000	86,190	0.0749	5.750	5.523	5.750	5.296	5.977	15,201	5.6700	-5.00%
2019-11-07	0	0.080	0.076	0.080	0.072	0.080	150,000	11,300	0.0753	6.052	5.750	6.052	5.447	6.052	1,983	5.6991	0.00%
2019-11-06	0	0.080	0.074	0.085	-	-	0	0	-	6.052	5.598	6.430	-	-	0	-	0.00%
2019-11-05	0	0.080	0.075	0.085	-	-	266	18	0.0677	6.052	5.674	6.430	-	-	4	5.1193	0.00%
2019-11-04	0	0.080	0.078	0.082	0.077	0.082	290,000	23,100	0.0797	6.052	5.901	6.203	5.825	6.203	3,833	6.0261	-3.61%
2019-11-01	0	0.083	0.083	0.087	0.081	0.087	1,780,000	149,740	0.0841	6.279	6.279	6.582	6.128	6.582	23,529	6.3641	-12.63%
2019-10-31	0	0.095	0.087	0.095	0.088	0.095	40,000	3,660	0.0915	7.187	6.582	7.187	6.657	7.187	529	6.9222	0.00%
2019-10-30	0	0.095	0.087	0.095	0.086	0.096	230,000	20,380	0.0886	7.187	6.582	7.187	6.506	7.263	3,040	6.7034	4.40%
2019-10-29	0	0.091	0.091	0.095	0.084	0.092	7,090,000	620,400	0.0875	6.884	6.884	7.187	6.355	6.960	93,718	6.6198	-5.21%
2019-10-28	0	0.096	0.092	0.096	0.092	0.103	38,312,470	3,913,355	0.1021	7.263	6.960	7.263	6.960	7.792	506,429	7.7273	-9.43%
2019-10-25	0	0.106	0.096	0.105	0.091	0.107	3,100,000	306,060	0.0987	8.019	7.263	7.943	6.884	8.095	40,977	7.4691	4.95%
2019-10-24	0	0.101	0.093	0.101	0.088	0.110	28,160,000	2,847,050	0.1011	7.641	7.036	7.641	6.657	8.322	372,230	7.6486	-15.83%
2019-10-23	0	0.120	0.120	0.138	0.080	0.128	9,640,000	999,020	0.1036	9.078	9.078	10.44	6.052	9.683	127,425	7.8400	39.53%
2019-10-22	0	0.086	0.085	0.090	0.075	0.094	3,200,000	277,160	0.0866	6.506	6.430	6.809	5.674	7.111	42,299	6.5524	-7.53%
2019-10-21	0	0.093	0.067	0.123	0.064	0.100	3,860,000	321,290	0.0832	7.036	5.069	9.305	4.842	7.565	51,023	6.2970	32.86%
2019-10-18	0	0.070	0.060	0.070	0.062	0.070	1,110,000	73,920	0.0666	5.296	4.539	5.296	4.690	5.296	14,672	5.0380	12.90%
2019-10-17	0	0.062	0.057	0.065	-	-	0	0	-	4.690	4.312	4.917	-	-	0	-	0.00%
2019-10-16	0	0.062	0.056	0.062	0.062	0.062	340,000	21,080	0.0620	4.690	4.237	4.690	4.690	4.690	4,494	4.6904	6.90%
2019-10-15	0	0.058	0.057	0.060	0.055	0.058	786,000	43,508	0.0554	4.388	4.312	4.539	4.161	4.388	10,390	4.1876	-6.45%
2019-10-14	0	0.062	0.057	0.062	-	-	3,000	156	0.0520	4.690	4.312	4.690	-	-	40	3.9339	-4.62%
2019-10-11	0	0.065	0.060	0.065	0.060	0.065	50,000	3,140	0.0628	4.917	4.539	4.917	4.539	4.917	661	4.7510	0.00%
2019-10-10	0	0.065	0.064	0.068	0.058	0.065	320,000	18,930	0.0592	4.917	4.842	5.144	4.388	4.917	4,230	4.4753	3.17%
2019-10-09	0	0.063	0.063	0.067	0.057	0.057	30,000	1,710	0.0570	4.766	4.766	5.069	4.312	4.312	397	4.3122	0.00%
2019-10-08	0	0.063	0.058	0.067	-	-	0	0	-	4.766	4.388	5.069	-	-	0	-	0.00%
2019-10-04	0	0.063	0.060	0.063	0.061	0.063	340,000	21,040	0.0619	4.766	4.539	4.766	4.615	4.766	4,494	4.6815	-4.55%
2019-10-03	0	0.066	0.063	0.068	0.063	0.066	90,000	5,700	0.0633	4.993	4.766	5.144	4.766	4.993	1,190	4.7913	-2.94%
2019-10-02	0	0.068	0.067	0.070	0.067	0.068	210,000	14,230	0.0678	5.144	5.069	5.296	5.069	5.144	2,776	5.1263	4.62%
2019-09-30	0	0.065	0.058	0.069	-	-	0	0	-	4.917	4.388	5.220	-	-	0	-	0.00%
2019-09-27	0	0.065	0.062	0.065	-	-	0	0	-	4.917	4.690	4.917	-	-	0	-	0.00%
2019-09-26	0	0.065	0.061	0.070	-	-	0	0	-	4.917	4.615	5.296	-	-	0	-	0.00%
2019-09-25	0	0.065	0.062	0.070	0.065	0.070	510,000	33,200	0.0651	4.917	4.690	5.296	4.917	5.296	6,741	4.9248	1.56%
2019-09-24	0	0.064	0.061	0.070	-	-	0	0	-	4.842	4.615	5.296	-	-	0	-	0.00%
2019-09-23	0	0.064	0.061	0.069	0.064	0.064	200,000	12,800	0.0640	4.842	4.615	5.220	4.842	4.842	2,644	4.8417	-7.25%
2019-09-20	0	0.069	0.062	0.069	0.063	0.069	100,000	6,400	0.0640	5.220	4.690	5.220	4.766	5.220	1,322	4.8417	0.00%
2019-09-19	0	0.069	0.065	0.072	0.064	0.072	142,000	10,010	0.0705	5.220	4.917	5.447	4.842	5.447	1,877	5.3329	-5.48%
2019-09-18	0	0.073	0.070	0.073	0.060	0.073	2,430,000	154,470	0.0636	5.523	5.296	5.523	4.539	5.523	32,121	4.8090	-2.67%
2019-09-17	0	0.075	0.070	0.075	-	-	0	0	-	5.674	5.296	5.674	-	-	0	-	0.00%
2019-09-16	0	0.075	0.067	0.075	-	-	0	0	-	5.674	5.069	5.674	-	-	0	-	0.00%
2019-09-13	0	0.075	0.069	0.075	0.072	0.075	8,120,000	599,260	0.0738	5.674	5.220	5.674	5.447	5.674	107,333	5.5832	1.35%
2019-09-12	0	0.074	0.062	0.074	0.070	0.074	400,000	29,200	0.0730	5.598	4.690	5.598	5.296	5.598	5,287	5.5226	2.78%
2019-09-11	0	0.072	0.068	0.072	-	-	0	0	-	5.447	5.144	5.447	-	-	0	-	-4.00%
2019-09-10	0	0.075	0.066	0.075	-	-	0	0	-	5.674	4.993	5.674	-	-	0	-	0.00%
2019-09-09	0	0.075	0.063	0.075	0.076	0.076	10,000	760	0.0760	5.674	4.766	5.674	5.750	5.750	132	5.7496	5.63%
2019-09-06	0	0.071	0.063	0.071	-	-	0	0	-	5.371	4.766	5.371	-	-	0	-	0.00%
2019-09-05	0	0.071	0.063	0.072	0.064	0.071	4,630,000	306,670	0.0662	5.371	4.766	5.447	4.842	5.371	61,201	5.0109	10.94%
2019-09-04	0	0.064	0.055	0.067	0.063	0.064	510,000	32,140	0.0630	4.842	4.161	5.069	4.766	4.842	6,741	4.7676	1.59%
2019-09-03	0	0.063	0.053	0.063	-	-	0	0	-	4.766	4.010	4.766	-	-	0	-	-1.56%
2019-09-02	0	0.064	0.056	0.065	0.060	0.065	120,000	7,460	0.0622	4.842	4.237	4.917	4.539	4.917	1,586	4.7030	1.59%
2019-08-30	0	0.063	0.055	0.065	0.056	0.063	30,000	1,750	0.0583	4.766	4.161	4.917	4.237	4.766	397	4.4130	1.61%
2019-08-29	0	0.062	0.057	0.062	-	-	0	0	-	4.690	4.312	4.690	-	-	0	-	-3.13%
2019-08-28	0	0.064	0.053	0.066	-	-	0	0	-	4.842	4.010	4.993	-	-	0	-	0.00%
2019-08-27	0	0.064	0.055	0.064	0.066	0.066	10,000	660	0.0660	4.842	4.161	4.842	4.993	4.993	132	4.9930	-1.54%
2019-08-26	0	0.065	0.055	0.065	0.058	0.068	1,320,000	80,570	0.0610	4.917	4.161	4.917	4.388	5.144	17,448	4.6176	1.56%
2019-08-23	0	0.064	0.055	0.064	0.052	0.066	2,660,000	147,560	0.0555	4.842	4.161	4.842	3.934	4.993	35,161	4.1967	10.34%
2019-08-22	0	0.058	0.052	0.062	0.057	0.058	560,000	32,300	0.0577	4.388	3.934	4.690	4.312	4.388	7,402	4.3635	1.75%
2019-08-21	0	0.057	0.052	0.068	0.054	0.057	2,790,000	154,340	0.0553	4.312	3.934	5.144	4.085	4.312	36,879	4.1850	7.55%
2019-08-20	0	0.053	0.051	0.054	0.049	0.053	50,000	2,490	0.0498	4.010	3.858	4.085	3.707	4.010	661	3.7675	3.92%
2019-08-19	0	0.051	0.051	0.052	-	-	6,924	304	0.0439	3.858	3.858	3.934	-	-	92	3.3215	0.00%
2019-08-16	0	0.051	0.051	0.053	0.051	0.051	300,000	15,300	0.0510	3.858	3.858	4.010	3.858	3.858	3,966	3.8583	0.00%
2019-08-15	0	0.051	0.051	0.053	0.049	0.049	30,000	1,470	0.0490	3.858	3.858	4.010	3.707	3.707	397	3.7070	0.00%
2019-08-14	0	0.051	0.049	0.054	0.051	0.052	200,000	10,260	0.0513	3.858	3.707	4.085	3.858	3.934	2,644	3.8810	0.00%
2019-08-13	0	0.051	0.051	0.054	0.047	0.047	268,000	12,556	0.0469	3.858	3.858	4.085	3.556	3.556	3,543	3.5444	13.33%
2019-08-12	0	0.045	0.045	0.053	0.045	0.050	20,000	950	0.0475	3.404	3.404	4.010	3.404	3.783	264	3.5935	-18.18%
2019-08-09	0	0.055	0.052	0.055	0.050	0.055	943,200	47,657	0.0505	4.161	3.934	4.161	3.783	4.161	12,468	3.8225	0.00%
2019-08-08	0	0.055	0.050	0.056	0.051	0.055	500,000	25,540	0.0511	4.161	3.783	4.237	3.858	4.161	6,609	3.8643	1.85%
2019-08-07	0	0.054	0.050	0.054	-	-	0	0	-	4.085	3.783	4.085	-	-	0	-	0.00%
2019-08-06	0	0.054	0.047	0.054	0.047	0.054	1,080,000	51,690	0.0479	4.085	3.556	4.085	3.556	4.085	14,276	3.6208	1.89%
2019-08-05	0	0.053	0.049	0.054	0.049	0.053	170,000	8,410	0.0495	4.010	3.707	4.085	3.707	4.010	2,247	3.7426	-1.85%
2019-08-02	0	0.054	0.050	0.054	0.054	0.055	600,000	32,620	0.0544	4.085	3.783	4.085	4.085	4.161	7,931	4.1130	-1.82%
2019-08-01	0	0.055	0.055	0.060	0.052	0.053	3,620,000	188,590	0.0521	4.161	4.161	4.539	3.934	4.010	47,851	3.9412	5.77%
2019-07-31	0	0.052	0.051	0.053	0.051	0.052	20,000	1,030	0.0515	3.934	3.858	4.010	3.858	3.934	264	3.8961	4.00%
2019-07-30	0	0.050	0.048	0.050	0.050	0.050	2,000,000	100,000	0.0500	3.783	3.631	3.783	3.783	3.783	26,437	3.7826	0.00%
2019-07-29	0	0.050	0.045	0.050	0.050	0.052	520,000	26,520	0.0510	3.783	3.404	3.783	3.783	3.934	6,874	3.8583	-1.96%
2019-07-26	0	0.051	0.048	0.051	0.049	0.051	1,080,000	53,740	0.0498	3.858	3.631	3.858	3.707	3.858	14,276	3.7644	4.08%
2019-07-25	0	0.049	0.046	0.049	0.046	0.049	1,630,000	78,890	0.0484	3.707	3.480	3.707	3.480	3.707	21,546	3.6615	6.52%
2019-07-24	0	0.046	0.043	0.046	0.041	0.046	60,000	2,510	0.0418	3.480	3.253	3.480	3.102	3.480	793	3.1648	0.00%
2019-07-23	0	0.046	0.043	0.049	0.046	0.046	590,000	27,140	0.0460	3.480	3.253	3.707	3.480	3.480	7,799	3.4800	0.00%
2019-07-22	0	0.046	0.042	0.049	0.041	0.046	1,434,000	59,768	0.0417	3.480	3.177	3.707	3.102	3.480	18,955	3.1531	4.55%
2019-07-19	0	0.044	0.043	0.044	0.044	0.045	924,000	41,000	0.0444	3.329	3.253	3.329	3.329	3.404	12,214	3.3569	-6.38%
2019-07-18	0	0.047	0.042	0.050	-	-	0	0	-	3.556	3.177	3.783	-	-	0	-	0.00%
2019-07-17	0	0.047	0.043	0.047	0.047	0.047	10,000	470	0.0470	3.556	3.253	3.556	3.556	3.556	132	3.5557	-2.08%
2019-07-16	0	0.048	0.045	0.048	0.045	0.048	480,000	21,930	0.0457	3.631	3.404	3.631	3.404	3.631	6,345	3.4564	-2.04%
2019-07-15	0	0.049	0.043	0.050	0.044	0.049	720,000	34,130	0.0474	3.707	3.253	3.783	3.329	3.707	9,517	3.5861	11.36%
2019-07-12	0	0.044	0.041	0.044	0.041	0.044	130,000	5,450	0.0419	3.329	3.102	3.329	3.102	3.329	1,718	3.1716	-2.22%
2019-07-11	0	0.045	0.040	0.045	0.045	0.045	330,000	14,850	0.0450	3.404	3.026	3.404	3.404	3.404	4,362	3.4043	12.50%
2019-07-10	0	0.040	0.040	0.046	0.040	0.046	1,030,000	44,700	0.0434	3.026	3.026	3.480	3.026	3.480	13,615	3.2832	-4.76%
2019-07-09	0	0.042	0.042	0.045	0.041	0.041	90,800	3,718	0.0409	3.177	3.177	3.404	3.102	3.102	1,200	3.0977	-6.67%
2019-07-08	0	0.045	0.040	0.045	0.040	0.045	100,000	4,390	0.0439	3.404	3.026	3.404	3.026	3.404	1,322	3.3211	12.50%
2019-07-05	0	0.040	0.038	0.041	0.038	0.041	310,000	12,370	0.0399	3.026	2.875	3.102	2.875	3.102	4,098	3.0188	0.00%
2019-07-04	0	0.040	0.040	0.044	0.040	0.045	640,000	26,630	0.0416	3.026	3.026	3.329	3.026	3.404	8,460	3.1478	-13.04%
2019-07-03	0	0.046	0.045	0.048	-	-	70,000	3,150	0.0450	3.480	3.404	3.631	-	-	925	3.4043	0.00%
2019-07-02	0	0.046	0.041	0.046	-	-	0	0	-	3.480	3.102	3.480	-	-	0	-	0.00%
2019-06-28	0	0.046	0.041	0.046	-	-	0	0	-	3.480	3.102	3.480	-	-	0	-	0.00%
2019-06-27	0	0.046	0.045	0.046	0.044	0.048	1,300,000	58,480	0.0450	3.480	3.404	3.480	3.329	3.631	17,184	3.4032	0.00%
2019-06-26	0	0.046	0.046	0.049	-	-	0	0	-	3.480	3.480	3.707	-	-	0	-	0.00%
2019-06-25	0	0.046	0.046	0.048	0.046	0.048	2,280,000	106,210	0.0466	3.480	3.480	3.631	3.480	3.631	30,138	3.5241	-8.00%
2019-06-24	0	0.050	0.047	0.050	0.050	0.050	100,000	5,000	0.0500	3.783	3.556	3.783	3.783	3.783	1,322	3.7826	-3.85%
2019-06-21	0	0.052	0.047	0.052	0.048	0.052	540,000	25,960	0.0481	3.934	3.556	3.934	3.631	3.934	7,138	3.6369	6.12%
2019-06-20	0	0.049	0.049	0.050	0.047	0.049	560,000	26,420	0.0472	3.707	3.707	3.783	3.556	3.707	7,402	3.5692	4.26%
2019-06-19	0	0.047	0.047	0.048	0.047	0.048	56,400	2,646	0.0469	3.556	3.556	3.631	3.556	3.631	746	3.5492	-2.08%
2019-06-18	0	0.048	0.045	0.049	0.045	0.048	100,200	4,568	0.0456	3.631	3.404	3.707	3.404	3.631	1,324	3.4489	2.13%
2019-06-17	0	0.047	0.047	0.049	0.046	0.046	200,000	9,200	0.0460	3.556	3.556	3.707	3.480	3.480	2,644	3.4800	0.00%
2019-06-14	0	0.047	0.046	0.049	0.046	0.047	1,005,000	47,180	0.0469	3.556	3.480	3.707	3.480	3.556	13,284	3.5515	0.00%
2019-06-13	0	0.047	0.046	0.050	0.047	0.047	550,000	25,850	0.0470	3.556	3.480	3.783	3.556	3.556	7,270	3.5557	-2.08%
2019-06-12	0	0.048	0.046	0.051	-	-	0	0	-	3.631	3.480	3.858	-	-	0	-	0.00%
2019-06-11	0	0.048	0.046	0.050	0.046	0.048	800,000	36,820	0.0460	3.631	3.480	3.783	3.480	3.631	10,575	3.4819	4.35%
2019-06-10	0	0.046	0.046	0.047	0.046	0.047	884,800	41,422	0.0468	3.480	3.480	3.556	3.480	3.556	11,696	3.5417	-2.13%
2019-06-06	0	0.047	0.046	0.048	0.046	0.047	880,000	40,960	0.0465	3.556	3.480	3.631	3.480	3.556	11,632	3.5213	0.00%
2019-06-05	0	0.047	0.046	0.047	-	-	0	0	-	3.556	3.480	3.556	-	-	0	-	-4.08%
2019-06-04	0	0.049	0.046	0.050	0.049	0.049	400,000	19,600	0.0490	3.707	3.480	3.783	3.707	3.707	5,287	3.7070	4.26%
2019-06-03	0	0.047	0.047	0.050	0.046	0.047	690,000	31,760	0.0460	3.556	3.556	3.783	3.480	3.556	9,121	3.4822	-7.84%
2019-05-31	0	0.051	0.045	0.051	0.051	0.052	100,000	5,140	0.0514	3.858	3.404	3.858	3.858	3.934	1,322	3.8885	-1.92%
2019-05-30	0	0.052	0.045	0.052	-	-	0	0	-	3.934	3.404	3.934	-	-	0	-	-1.89%
2019-05-29	0	0.053	0.046	0.054	0.050	0.053	100,000	5,270	0.0527	4.010	3.480	4.085	3.783	4.010	1,322	3.9869	6.00%
2019-05-28	0	0.050	0.048	0.050	0.050	0.050	530,000	26,500	0.0500	3.783	3.631	3.783	3.783	3.783	7,006	3.7826	8.70%
2019-05-27	0	0.046	0.046	0.056	-	-	0	0	-	3.480	3.480	4.237	-	-	0	-	0.00%
2019-05-24	0	0.046	0.046	0.055	0.046	0.046	120,000	5,520	0.0460	3.480	3.480	4.161	3.480	3.480	1,586	3.4800	0.00%
2019-05-23	0	0.046	0.046	0.052	0.046	0.046	10,000	460	0.0460	3.480	3.480	3.934	3.480	3.480	132	3.4800	-8.00%
2019-05-22	0	0.050	0.050	0.055	0.046	0.060	240,000	13,610	0.0567	3.783	3.783	4.161	3.480	4.539	3,172	4.2901	-3.85%
2019-05-21	0	0.052	0.052	0.061	0.052	0.055	2,810,000	148,890	0.0530	3.934	3.934	4.615	3.934	4.161	37,144	4.0085	-7.14%
2019-05-20	0	0.056	0.054	0.060	-	-	640	30	0.0469	4.237	4.085	4.539	-	-	8	3.5462	0.00%
2019-05-17	0	0.056	0.056	0.061	-	-	0	0	-	4.237	4.237	4.615	-	-	0	-	0.00%
2019-05-16	0	0.056	0.056	0.061	-	-	0	0	-	4.237	4.237	4.615	-	-	0	-	0.00%
2019-05-15	0	0.056	0.056	0.061	0.056	0.056	1,020,000	57,120	0.0560	4.237	4.237	4.615	4.237	4.237	13,483	4.2365	1.82%
2019-05-14	0	0.055	0.054	0.061	0.054	0.055	120,000	6,510	0.0543	4.161	4.085	4.615	4.085	4.161	1,586	4.1041	-3.51%
2019-05-10	0	0.057	0.057	0.058	0.057	0.057	1,000,000	57,000	0.0570	4.312	4.312	4.388	4.312	4.312	13,218	4.3122	-3.39%
2019-05-09	0	0.059	0.055	0.060	0.059	0.061	470,000	28,430	0.0605	4.463	4.161	4.539	4.463	4.615	6,213	4.5762	3.51%
2019-05-08	0	0.057	0.057	0.061	0.057	0.057	20,000	1,140	0.0570	4.312	4.312	4.615	4.312	4.312	264	4.3122	0.00%
2019-05-07	0	0.057	0.057	0.060	0.057	0.069	2,830,199	171,560	0.0606	4.312	4.312	4.539	4.312	5.220	37,411	4.5859	-3.39%
2019-05-06	0	0.059	0.057	0.061	0.057	0.061	1,600,000	96,850	0.0605	4.463	4.312	4.615	4.312	4.615	21,149	4.5793	-3.28%
2019-05-03	0	0.061	0.061	0.065	0.061	0.063	1,690,000	105,990	0.0627	4.615	4.615	4.917	4.615	4.766	22,339	4.7446	-3.17%
2019-05-02	0	0.063	0.063	0.064	0.062	0.065	1,150,000	73,860	0.0642	4.766	4.766	4.842	4.690	4.917	15,201	4.8588	-10.00%
2019-04-30	0	0.070	0.066	0.074	0.060	0.070	2,860,000	194,170	0.0679	5.296	4.993	5.598	4.539	5.296	37,805	5.1361	9.37%
2019-04-29	0	0.064	0.063	0.064	0.063	0.066	2,160,000	138,260	0.0640	4.842	4.766	4.842	4.766	4.993	28,552	4.8424	-8.57%
2019-04-26	0	0.070	0.065	0.070	0.065	0.070	142,000	9,692	0.0683	5.296	4.917	5.296	4.917	5.296	1,877	5.1635	4.48%
2019-04-25	0	0.067	0.062	0.067	0.067	0.067	200,000	13,400	0.0670	5.069	4.690	5.069	5.069	5.069	2,644	5.0687	-1.47%
2019-04-24	0	0.068	0.063	0.068	0.069	0.069	730,000	50,370	0.0690	5.144	4.766	5.144	5.220	5.220	9,649	5.2200	-1.45%
2019-04-23	0	0.069	0.069	0.071	0.060	0.069	2,730,000	179,490	0.0657	5.220	5.220	5.371	4.539	5.220	36,086	4.9739	-6.76%
2019-04-18	0	0.074	0.069	0.079	-	-	0	0	-	5.598	5.220	5.977	-	-	0	-	0.00%
2019-04-17	0	0.074	0.074	0.080	0.070	0.078	940,000	69,520	0.0740	5.598	5.598	6.052	5.296	5.901	12,425	5.5950	-7.50%
2019-04-16	0	0.080	0.073	0.080	0.076	0.080	130,000	9,920	0.0763	6.052	5.523	6.052	5.750	6.052	1,718	5.7728	5.26%
2019-04-15	0	0.076	0.076	0.078	0.076	0.077	554,000	42,580	0.0769	5.750	5.750	5.901	5.750	5.825	7,323	5.8146	1.33%
2019-04-12	0	0.075	0.074	0.080	-	-	0	0	-	5.674	5.598	6.052	-	-	0	-	0.00%
2019-04-11	0	0.075	0.075	0.080	0.075	0.080	100,000	7,700	0.0770	5.674	5.674	6.052	5.674	6.052	1,322	5.8252	-7.41%
2019-04-10	0	0.081	0.077	0.081	-	-	0	0	-	6.128	5.825	6.128	-	-	0	-	-1.22%
2019-04-09	0	0.082	0.081	0.082	0.081	0.085	11,050,000	927,640	0.0839	6.203	6.128	6.203	6.128	6.430	146,063	6.3509	2.50%
2019-04-08	0	0.080	0.075	0.080	0.079	0.080	16,260,000	1,298,360	0.0798	6.052	5.674	6.052	5.977	6.052	214,931	6.0408	2.56%
2019-04-04	0	0.078	0.077	0.078	0.074	0.078	5,040,000	388,500	0.0771	5.901	5.825	5.901	5.598	5.901	66,621	5.8315	5.41%
2019-04-03	0	0.074	0.068	0.075	-	-	0	0	-	5.598	5.144	5.674	-	-	0	-	0.00%
2019-04-02	0	0.074	0.074	0.075	0.070	0.073	2,288,933	163,686	0.0715	5.598	5.598	5.674	5.296	5.523	30,256	5.4100	1.37%
2019-04-01	0	0.073	0.072	0.075	0.073	0.075	4,760,000	356,640	0.0749	5.523	5.447	5.674	5.523	5.674	62,920	5.6682	-8.75%
2019-03-29	0	0.080	0.076	0.080	-	-	0	0	-	6.052	5.750	6.052	-	-	0	-	0.00%
2019-03-28	0	0.080	0.076	0.083	-	-	0	0	-	6.052	5.750	6.279	-	-	0	-	0.00%
2019-03-27	0	0.080	0.075	0.080	0.080	0.084	340,000	27,330	0.0804	6.052	5.674	6.052	6.052	6.355	4,494	6.0811	0.00%
2019-03-26	0	0.080	0.076	0.080	0.076	0.080	200,000	15,240	0.0762	6.052	5.750	6.052	5.750	6.052	2,644	5.7647	5.26%
2019-03-25	0	0.076	0.076	0.080	0.074	0.076	400,000	30,360	0.0759	5.750	5.750	6.052	5.598	5.750	5,287	5.7420	-3.80%
2019-03-22	0	0.079	0.075	0.080	-	-	0	0	-	5.977	5.674	6.052	-	-	0	-	0.00%
2019-03-21	0	0.079	0.077	0.079	0.076	0.079	100,000	7,750	0.0775	5.977	5.825	5.977	5.750	5.977	1,322	5.8630	3.95%
2019-03-20	0	0.076	0.075	0.077	0.075	0.078	350,000	26,390	0.0754	5.750	5.674	5.825	5.674	5.901	4,626	5.7042	-3.80%
2019-03-19	0	0.079	0.077	0.079	0.077	0.080	510,000	39,600	0.0776	5.977	5.825	5.977	5.825	6.052	6,741	5.8742	1.28%
2019-03-18	0	0.078	0.073	0.078	-	-	0	0	-	5.901	5.523	5.901	-	-	0	-	0.00%
2019-03-15	0	0.078	0.075	0.080	-	-	0	0	-	5.901	5.674	6.052	-	-	0	-	0.00%
2019-03-14	0	0.078	0.078	0.083	0.077	0.083	1,550,000	120,240	0.0776	5.901	5.901	6.279	5.825	6.279	20,489	5.8687	1.30%
2019-03-13	0	0.077	0.076	0.081	0.077	0.084	570,000	44,710	0.0784	5.825	5.750	6.128	5.825	6.355	7,534	5.9341	-4.94%
2019-03-12	0	0.081	0.080	0.081	0.081	0.082	1,030,000	83,460	0.0810	6.128	6.052	6.128	6.128	6.203	13,615	6.1300	-1.22%
2019-03-11	0	0.082	0.077	0.082	-	-	0	0	-	6.203	5.825	6.203	-	-	0	-	-1.20%
2019-03-08	0	0.083	0.079	0.085	-	-	0	0	-	6.279	5.977	6.430	-	-	0	-	0.00%
2019-03-07	0	0.083	0.081	0.083	0.076	0.085	33,158,000	2,802,166	0.0845	6.279	6.128	6.279	5.750	6.430	438,295	6.3933	5.06%
2019-03-06	0	0.079	0.078	0.080	0.079	0.080	420,000	33,500	0.0798	5.977	5.901	6.052	5.977	6.052	5,552	6.0342	0.00%
2019-03-05	0	0.079	0.078	0.081	0.078	0.083	720,000	56,810	0.0789	5.977	5.901	6.128	5.901	6.279	9,517	5.9692	-5.95%
2019-03-04	0	0.084	0.079	0.084	0.079	0.084	130,000	10,420	0.0802	6.355	5.977	6.355	5.977	6.355	1,718	6.0638	0.00%
2019-03-01	0	0.084	0.080	0.084	0.079	0.084	970,000	78,510	0.0809	6.355	6.052	6.355	5.977	6.355	12,822	6.1231	0.00%
2019-02-28	0	0.084	0.082	0.086	0.076	0.084	4,790,000	372,900	0.0778	6.355	6.203	6.506	5.750	6.355	63,316	5.8895	0.00%
2019-02-27	0	0.084	0.082	0.085	0.081	0.084	480,000	39,450	0.0822	6.355	6.203	6.430	6.128	6.355	6,345	6.2177	5.00%
2019-02-26	0	0.080	0.080	0.081	0.080	0.081	580,000	46,450	0.0801	6.052	6.052	6.128	6.052	6.128	7,667	6.0587	-1.23%
2019-02-25	0	0.081	0.080	0.085	0.081	0.088	4,280,000	350,910	0.0820	6.128	6.052	6.430	6.128	6.657	56,575	6.2026	-8.99%
2019-02-22	0	0.089	0.080	0.089	0.082	0.089	860,000	71,330	0.0829	6.733	6.052	6.733	6.203	6.733	11,368	6.2747	8.54%
2019-02-21	0	0.082	0.082	0.085	0.080	0.089	6,910,000	578,820	0.0838	6.203	6.203	6.430	6.052	6.733	91,339	6.3370	-9.89%
2019-02-20	0	0.091	0.088	0.091	-	-	0	0	-	6.884	6.657	6.884	-	-	0	-	-1.09%
2019-02-19	0	0.092	0.088	0.092	0.088	0.093	200,000	17,780	0.0889	6.960	6.657	6.960	6.657	7.036	2,644	6.7255	4.55%
2019-02-18	0	0.088	0.085	0.088	0.087	0.088	590,000	51,660	0.0876	6.657	6.430	6.657	6.582	6.657	7,799	6.6241	0.00%
2019-02-15	0	0.088	0.085	0.088	0.085	0.088	1,270,000	107,980	0.0850	6.657	6.430	6.657	6.430	6.657	16,787	6.4322	3.53%
2019-02-14	0	0.085	0.085	0.087	-	-	0	0	-	6.430	6.430	6.582	-	-	0	-	0.00%
2019-02-13	0	0.085	0.085	0.087	0.085	0.085	1,600,000	136,000	0.0850	6.430	6.430	6.582	6.430	6.430	21,149	6.4304	0.00%
2019-02-12	0	0.085	0.080	0.086	0.085	0.086	320,000	27,500	0.0859	6.430	6.052	6.506	6.430	6.506	4,230	6.5014	0.00%
2019-02-11	0	0.085	0.081	0.085	-	-	5	0	-	6.430	6.128	6.430	-	-	0	-	0.00%
2019-02-08	0	0.085	0.083	0.085	0.085	0.087	540,000	46,490	0.0861	6.430	6.279	6.430	6.430	6.582	7,138	6.5131	-2.30%
2019-02-04	0	0.087	0.081	0.087	0.077	0.089	630,000	50,460	0.0801	6.582	6.128	6.582	5.825	6.733	8,328	6.0594	1.16%
2019-02-01	0	0.086	0.077	0.086	0.086	0.086	520,000	44,720	0.0860	6.506	5.825	6.506	6.506	6.506	6,874	6.5061	1.18%
2019-01-31	0	0.085	0.081	0.087	0.081	0.085	220,000	17,900	0.0814	6.430	6.128	6.582	6.128	6.430	2,908	6.1553	-3.41%
2019-01-30	0	0.088	0.080	0.088	0.081	0.088	510,000	42,090	0.0825	6.657	6.052	6.657	6.128	6.657	6,741	6.2435	3.53%
2019-01-29	0	0.085	0.077	0.085	-	-	0	0	-	6.430	5.825	6.430	-	-	0	-	0.00%
2019-01-28	0	0.085	0.078	0.085	0.082	0.085	3,200,000	271,250	0.0848	6.430	5.901	6.430	6.203	6.430	42,299	6.4127	3.66%
2019-01-25	0	0.082	0.077	0.084	0.080	0.082	380,000	30,420	0.0801	6.203	5.825	6.355	6.052	6.203	5,023	6.0562	1.23%
2019-01-24	0	0.081	0.074	0.081	-	-	0	0	-	6.128	5.598	6.128	-	-	0	-	-1.22%
2019-01-23	0	0.082	0.076	0.082	-	-	0	0	-	6.203	5.750	6.203	-	-	0	-	0.00%
2019-01-22	0	0.082	0.076	0.082	-	-	0	0	-	6.203	5.750	6.203	-	-	0	-	0.00%
2019-01-21	0	0.082	0.075	0.082	-	-	0	0	-	6.203	5.674	6.203	-	-	0	-	-1.20%
2019-01-18	0	0.083	0.076	0.083	-	-	0	0	-	6.279	5.750	6.279	-	-	0	-	0.00%
2019-01-17	0	0.083	0.077	0.085	0.077	0.085	140,000	11,150	0.0796	6.279	5.825	6.430	5.825	6.430	1,851	6.0252	-2.35%
2019-01-16	0	0.085	0.077	0.085	0.080	0.085	440,000	35,640	0.0810	6.430	5.825	6.430	6.052	6.430	5,816	6.1278	4.94%
2019-01-15	0	0.081	0.075	0.081	-	-	0	0	-	6.128	5.674	6.128	-	-	0	-	0.00%
2019-01-14	0	0.081	0.075	0.081	0.077	0.081	460,000	35,600	0.0774	6.128	5.674	6.128	5.825	6.128	6,080	5.8548	1.25%
2019-01-11	0	0.080	0.074	0.080	0.074	0.081	1,110,000	84,290	0.0759	6.052	5.598	6.052	5.598	6.128	14,672	5.7448	2.56%
2019-01-10	0	0.078	0.076	0.079	0.076	0.084	1,162,000	90,176	0.0776	5.901	5.750	5.977	5.750	6.355	15,360	5.8709	-6.02%
2019-01-09	0	0.083	0.077	0.084	-	-	0	0	-	6.279	5.825	6.355	-	-	0	-	0.00%
2019-01-08	0	0.083	0.077	0.083	0.071	0.083	13,410,000	1,019,490	0.0760	6.279	5.825	6.279	5.371	6.279	177,259	5.7514	-1.19%
2019-01-07	0	0.084	0.081	0.086	0.081	0.086	700,000	56,910	0.0813	6.355	6.128	6.506	6.128	6.506	9,253	6.1505	-4.55%
2019-01-04	0	0.088	0.083	0.090	-	-	0	0	-	6.657	6.279	6.809	-	-	0	-	0.00%
2019-01-03	0	0.088	0.085	0.090	0.078	0.090	51,880,000	4,658,490	0.0898	6.657	6.430	6.809	5.901	6.809	685,770	6.7931	3.53%
2019-01-02	0	0.085	0.078	0.085	0.078	0.085	460,000	38,750	0.0842	6.430	5.901	6.430	5.901	6.430	6,080	6.3729	6.25%
2018-12-31	0	0.080	0.079	0.085	0.080	0.085	11,520,000	958,230	0.0832	6.052	5.977	6.430	6.052	6.430	152,276	6.2927	1.27%
2018-12-28	0	0.079	0.076	0.087	-	-	0	0	-	5.977	5.750	6.582	-	-	0	-	0.00%
2018-12-27	0	0.079	0.078	0.087	0.079	0.079	400,000	31,600	0.0790	5.977	5.901	6.582	5.977	5.977	5,287	5.9765	-4.82%
2018-12-24	0	0.083	0.077	0.085	-	-	0	0	-	6.279	5.825	6.430	-	-	0	-	0.00%
2018-12-21	0	0.083	0.079	0.085	0.077	0.083	1,820,000	143,320	0.0787	6.279	5.977	6.430	5.825	6.279	24,057	5.9574	0.00%
2018-12-20	0	0.083	0.077	0.085	0.078	0.084	630,000	50,350	0.0799	6.279	5.825	6.430	5.901	6.355	8,328	6.0462	3.75%
2018-12-19	0	0.080	0.080	0.089	0.080	0.089	610,000	50,990	0.0836	6.052	6.052	6.733	6.052	6.733	8,063	6.3238	-4.76%
2018-12-18	0	0.084	0.081	0.085	0.080	0.084	1,290,000	105,280	0.0816	6.355	6.128	6.430	6.052	6.355	17,052	6.1742	-2.33%
2018-12-17	0	0.086	0.080	0.086	0.084	0.086	500,000	42,400	0.0848	6.506	6.052	6.506	6.355	6.506	6,609	6.4153	-1.15%
2018-12-14	0	0.087	0.082	0.087	0.082	0.087	1,110,000	92,880	0.0837	6.582	6.203	6.582	6.203	6.582	14,672	6.3302	-1.14%
2018-12-13	0	0.088	0.085	0.090	0.084	0.088	1,850,000	156,870	0.0848	6.657	6.430	6.809	6.355	6.657	24,454	6.4149	-3.30%
2018-12-12	0	0.091	0.085	0.091	0.090	0.091	400,000	36,200	0.0905	6.884	6.430	6.884	6.809	6.884	5,287	6.8465	1.11%
2018-12-11	0	0.090	0.090	0.093	0.090	0.090	650,000	58,500	0.0900	6.809	6.809	7.036	6.809	6.809	8,592	6.8087	0.00%
2018-12-10	0	0.090	0.083	0.090	0.090	0.090	700,000	63,000	0.0900	6.809	6.279	6.809	6.809	6.809	9,253	6.8087	0.00%
2018-12-07	0	0.090	0.086	0.090	0.083	0.090	770,000	66,660	0.0866	6.809	6.506	6.809	6.279	6.809	10,178	6.5493	-2.17%
2018-12-06	0	0.092	0.082	0.092	0.083	0.092	310,000	28,020	0.0904	6.960	6.203	6.960	6.279	6.960	4,098	6.8380	0.00%
2018-12-05	0	0.092	0.084	0.092	-	-	0	0	-	6.960	6.355	6.960	-	-	0	-	0.00%
2018-12-04	0	0.092	0.084	0.093	0.082	0.094	312,021	28,771	0.0922	6.960	6.355	7.036	6.203	7.111	4,124	6.9758	-1.08%
2018-12-03	0	0.093	0.084	0.093	0.085	0.094	1,560,000	137,470	0.0881	7.036	6.355	7.036	6.430	7.111	20,621	6.6666	3.33%
2018-11-30	0	0.090	0.090	0.094	0.090	0.090	600,000	54,000	0.0900	6.809	6.809	7.111	6.809	6.809	7,931	6.8087	0.00%
2018-11-29	0	0.090	0.081	0.090	0.090	0.090	1,100,000	99,000	0.0900	6.809	6.128	6.809	6.809	6.809	14,540	6.8087	0.00%
2018-11-28	0	0.090	0.083	0.090	0.090	0.090	100,000	9,000	0.0900	6.809	6.279	6.809	6.809	6.809	1,322	6.8087	2.27%
2018-11-27	0	0.088	0.087	0.090	0.088	0.088	50,000	4,400	0.0880	6.657	6.582	6.809	6.657	6.657	661	6.6574	-1.12%
2018-11-26	0	0.089	0.089	0.090	0.089	0.090	703,440	63,178	0.0898	6.733	6.733	6.809	6.733	6.809	9,298	6.7945	-1.11%
2018-11-23	0	0.090	0.084	0.090	0.089	0.090	660,000	58,830	0.0891	6.809	6.355	6.809	6.733	6.809	8,724	6.7434	0.00%
2018-11-22	0	0.090	0.079	0.090	0.079	0.090	1,000,000	81,600	0.0816	6.809	5.977	6.809	5.977	6.809	13,218	6.1732	5.88%
2018-11-21	0	0.085	0.076	0.085	0.075	0.085	1,330,000	106,450	0.0800	6.430	5.750	6.430	5.674	6.430	17,580	6.0550	7.59%
2018-11-20	0	0.079	0.076	0.079	0.075	0.079	330,000	25,950	0.0786	5.977	5.750	5.977	5.674	5.977	4,362	5.9490	0.00%
2018-11-19	0	0.079	0.073	0.080	0.079	0.079	1,000,600	79,040	0.0790	5.977	5.523	6.052	5.977	5.977	13,226	5.9760	0.00%
2018-11-16	0	0.079	0.078	0.080	0.079	0.079	680,000	53,720	0.0790	5.977	5.901	6.052	5.977	5.977	8,989	5.9765	1.28%
2018-11-15	0	0.078	0.077	0.079	0.078	0.080	170,261	13,416	0.0788	5.901	5.825	5.977	5.901	6.052	2,251	5.9611	6.85%
2018-11-14	0	0.073	0.073	0.080	0.073	0.081	300,000	22,500	0.0750	5.523	5.523	6.052	5.523	6.128	3,966	5.6739	-8.75%
2018-11-13	0	0.080	0.080	0.085	-	-	0	0	-	6.052	6.052	6.430	-	-	0	-	5.26%
2018-11-12	0	0.076	0.076	0.085	-	-	0	0	-	5.750	5.750	6.430	-	-	0	-	0.00%
2018-11-09	0	0.076	0.076	0.083	0.076	0.076	140,000	10,640	0.0760	5.750	5.750	6.279	5.750	5.750	1,851	5.7496	-7.32%
2018-11-08	0	0.082	0.078	0.082	0.074	0.082	210,133	15,629	0.0744	6.203	5.901	6.203	5.598	6.203	2,778	5.6268	1.23%
2018-11-07	0	0.081	0.076	0.083	0.077	0.081	1,040,000	80,120	0.0770	6.128	5.750	6.279	5.825	6.128	13,747	5.8281	6.58%
2018-11-06	0	0.076	0.076	0.081	0.076	0.085	234,000	18,324	0.0783	5.750	5.750	6.128	5.750	6.430	3,093	5.9241	-3.80%
2018-11-05	0	0.079	0.078	0.080	0.077	0.080	750,000	59,050	0.0787	5.977	5.901	6.052	5.825	6.052	9,914	5.9563	-4.82%
2018-11-02	0	0.083	0.083	0.085	0.083	0.085	660,000	55,920	0.0847	6.279	6.279	6.430	6.279	6.430	8,724	6.4098	-1.19%
2018-11-01	0	0.084	0.081	0.086	0.080	0.084	530,000	42,660	0.0805	6.355	6.128	6.506	6.052	6.355	7,006	6.0893	5.00%
2018-10-31	0	0.080	0.080	0.086	0.080	0.080	180,000	14,400	0.0800	6.052	6.052	6.506	6.052	6.052	2,379	6.0522	-4.76%
2018-10-30	0	0.084	0.077	0.084	0.073	0.086	1,940,000	156,340	0.0806	6.355	5.825	6.355	5.523	6.506	25,644	6.0966	2.44%
2018-10-29	0	0.082	0.082	0.087	0.079	0.081	2,720,000	218,150	0.0802	6.203	6.203	6.582	5.977	6.128	35,954	6.0675	-4.65%
2018-10-26	0	0.086	0.086	0.091	0.086	0.086	150,000	12,900	0.0860	6.506	6.506	6.884	6.506	6.506	1,983	6.5061	1.18%
2018-10-25	0	0.085	0.085	0.090	0.085	0.086	390,000	33,370	0.0856	6.430	6.430	6.809	6.430	6.506	5,155	6.4731	-7.61%
2018-10-24	0	0.092	0.088	0.096	-	-	0	0	-	6.960	6.657	7.263	-	-	0	-	0.00%
2018-10-23	0	0.092	0.090	0.098	0.092	0.098	370,000	35,900	0.0970	6.960	6.809	7.414	6.960	7.414	4,891	7.3403	-7.07%
2018-10-22	0	0.099	0.092	0.099	0.092	0.099	990,000	97,360	0.0983	7.490	6.960	7.490	6.960	7.490	13,086	7.4399	3.12%
2018-10-19	0	0.096	0.090	0.096	0.095	0.099	290,000	27,670	0.0954	7.263	6.809	7.263	7.187	7.490	3,833	7.2183	1.05%
2018-10-18	0	0.095	0.090	0.095	0.095	0.095	100,000	9,500	0.0950	7.187	6.809	7.187	7.187	7.187	1,322	7.1870	5.56%
2018-10-16	0	0.090	0.084	0.090	0.090	0.095	1,100,100	102,309	0.0930	6.809	6.355	6.809	6.809	7.187	14,542	7.0356	1.12%
2018-10-15	0	0.089	0.084	0.089	0.083	0.089	420,000	35,220	0.0839	6.733	6.355	6.733	6.279	6.733	5,552	6.3440	-1.11%
2018-10-12	0	0.090	0.087	0.090	0.080	0.090	920,040	82,603	0.0898	6.809	6.582	6.809	6.052	6.809	12,161	6.7922	0.00%
2018-10-11	0	0.090	0.078	0.090	0.079	0.090	1,050,000	93,090	0.0887	6.809	5.901	6.809	5.977	6.809	13,879	6.7071	3.45%
2018-10-10	0	0.087	0.086	0.091	0.087	0.091	410,000	36,470	0.0890	6.582	6.506	6.884	6.582	6.884	5,420	6.7294	-9.38%
2018-10-09	0	0.096	0.093	0.096	-	-	400	35	0.0875	7.263	7.036	7.263	-	-	5	6.6196	0.00%
2018-10-08	0	0.096	0.082	0.097	0.096	0.096	400,000	38,400	0.0960	7.263	6.203	7.338	7.263	7.263	5,287	7.2626	-1.03%
2018-10-05	0	0.097	0.086	0.097	-	-	4,000	320	0.0800	7.338	6.506	7.338	-	-	53	6.0522	-1.02%
2018-10-04	0	0.098	0.088	0.098	0.084	0.098	1,400,000	128,650	0.0919	7.414	6.657	7.414	6.355	7.414	18,506	6.9519	7.69%
2018-10-03	0	0.091	0.088	0.091	-	-	4,000	320	0.0800	6.884	6.657	6.884	-	-	53	6.0522	0.00%
2018-10-02	0	0.091	0.091	0.100	0.087	0.100	4,174,800	378,232	0.0906	6.884	6.884	7.565	6.582	7.565	55,184	6.8540	-2.15%
2018-09-28	0	0.093	0.093	0.096	0.093	0.096	249,000	23,583	0.0947	7.036	7.036	7.263	7.036	7.263	3,291	7.1651	-4.12%
2018-09-27	0	0.097	0.096	0.097	0.093	0.097	472,000	45,436	0.0963	7.338	7.263	7.338	7.036	7.338	6,239	7.2825	0.00%
2018-09-26	0	0.097	0.096	0.102	0.094	0.114	7,438,000	742,820	0.0999	7.338	7.263	7.717	7.111	8.624	98,318	7.5552	-14.91%
2018-09-24	0	0.114	0.108	0.114	0.108	0.114	650,000	72,280	0.1112	8.624	8.170	8.624	8.170	8.624	8,592	8.4125	2.70%
2018-09-21	0	0.111	0.107	0.113	0.111	0.111	10,000	1,110	0.1110	8.397	8.095	8.549	8.397	8.397	132	8.3974	1.83%
2018-09-20	0	0.109	0.107	0.114	0.103	0.109	250,000	26,710	0.1068	8.246	8.095	8.624	7.792	8.246	3,305	8.0827	0.00%
2018-09-19	0	0.109	0.109	0.114	0.109	0.112	1,150,000	126,940	0.1104	8.246	8.246	8.624	8.246	8.473	15,201	8.3507	0.00%
2018-09-18	0	0.109	0.108	0.115	0.107	0.114	2,160,000	237,220	0.1098	8.246	8.170	8.700	8.095	8.624	28,552	8.3084	-8.40%
2018-09-17	0	0.119	0.112	0.119	0.113	0.119	150,000	17,010	0.1134	9.003	8.473	9.003	8.549	9.003	1,983	8.5790	3.48%
2018-09-14	0	0.115	0.112	0.115	0.114	0.115	320,000	36,740	0.1148	8.700	8.473	8.700	8.624	8.700	4,230	8.6858	-4.17%
2018-09-13	0	0.120	0.110	0.120	-	-	2	0	-	9.078	8.322	9.078	-	-	0	-	0.00%
2018-09-12	0	0.120	0.110	0.120	0.118	0.120	500,000	59,270	0.1185	9.078	8.322	9.078	8.927	9.078	6,609	8.9678	0.84%
2018-09-11	0	0.119	0.115	0.120	-	-	0	0	-	9.003	8.700	9.078	-	-	0	-	0.00%
2018-09-10	0	0.119	0.115	0.119	0.120	0.120	51,333	6,143	0.1197	9.003	8.700	9.003	9.078	9.078	679	9.0533	-0.83%
2018-09-07	0	0.120	0.119	0.120	0.118	0.120	891,200	106,118	0.1191	9.078	9.003	9.078	8.927	9.078	11,780	9.0081	-1.64%
2018-09-06	0	0.122	0.122	0.124	0.121	0.122	630,000	76,850	0.1220	9.230	9.230	9.381	9.154	9.230	8,328	9.2284	-3.94%
2018-09-05	0	0.127	0.124	0.127	0.124	0.127	1,290,000	161,780	0.1254	9.608	9.381	9.608	9.381	9.608	17,052	9.4876	1.60%
2018-09-04	0	0.125	0.124	0.129	0.124	0.129	2,210,000	279,440	0.1264	9.457	9.381	9.759	9.381	9.759	29,213	9.5657	-3.10%
2018-09-03	0	0.129	0.123	0.129	0.123	0.129	2,970,000	370,450	0.1247	9.759	9.305	9.759	9.305	9.759	39,259	9.4361	0.00%
2018-08-31	0	0.129	0.122	0.129	0.122	0.129	5,060,000	637,090	0.1259	9.759	9.230	9.759	9.230	9.759	66,885	9.5251	0.00%
2018-08-30	0	0.129	0.129	0.135	0.129	0.135	3,650,400	479,858	0.1315	9.759	9.759	10.21	9.759	10.21	48,252	9.9447	-5.84%
2018-08-29	0	0.137	0.130	0.137	0.129	0.137	1,140,000	153,930	0.1350	10.36	9.835	10.36	9.759	10.36	15,069	10.215	3.79%
2018-08-28	0	0.132	0.131	0.135	0.130	0.135	820,000	107,050	0.1305	9.986	9.910	10.21	9.835	10.21	10,839	9.8763	-2.94%
2018-08-27	0	0.136	0.129	0.136	0.129	0.138	2,640,000	350,190	0.1326	10.29	9.759	10.29	9.759	10.44	34,897	10.035	0.74%
2018-08-24	0	0.135	0.124	0.135	0.127	0.135	500,000	66,310	0.1326	10.21	9.381	10.21	9.608	10.21	6,609	10.033	6.30%
2018-08-23	0	0.127	0.127	0.128	0.127	0.127	161,999	20,529	0.1267	9.608	9.608	9.683	9.608	9.608	2,141	9.5869	-0.78%
2018-08-22	0	0.128	0.124	0.128	-	-	0	0	-	9.683	9.381	9.683	-	-	0	-	0.00%
2018-08-21	0	0.128	0.123	0.128	0.123	0.128	1,238,400	156,802	0.1266	9.683	9.305	9.683	9.305	9.683	16,370	9.5788	0.79%
2018-08-20	0	0.127	0.121	0.127	0.121	0.127	1,460,000	181,360	0.1242	9.608	9.154	9.608	9.154	9.608	19,299	9.3975	0.79%
2018-08-17	0	0.126	0.121	0.126	0.121	0.126	2,300,000	285,480	0.1241	9.532	9.154	9.532	9.154	9.532	30,402	9.3901	0.80%
2018-08-16	0	0.125	0.120	0.125	0.120	0.128	2,960,000	367,860	0.1243	9.457	9.078	9.457	9.078	9.683	39,126	9.4018	-2.34%
2018-08-15	0	0.128	0.122	0.128	0.121	0.128	2,720,000	337,800	0.1242	9.683	9.230	9.683	9.154	9.683	35,954	9.3953	-1.54%
2018-08-14	0	0.130	0.126	0.130	0.125	0.130	1,840,000	237,220	0.1289	9.835	9.532	9.835	9.457	9.835	24,322	9.7534	-0.76%
2018-08-13	0	0.131	0.123	0.131	0.124	0.131	1,590,400	203,275	0.1278	9.910	9.305	9.910	9.381	9.910	21,023	9.6694	0.77%
2018-08-10	0	0.130	0.123	0.131	0.121	0.130	1,280,000	161,610	0.1263	9.835	9.305	9.910	9.154	9.835	16,920	9.5517	0.78%
2018-08-09	0	0.129	0.121	0.130	0.120	0.129	1,240,000	153,270	0.1236	9.759	9.154	9.835	9.078	9.759	16,391	9.3510	8.40%
2018-08-08	0	0.119	0.117	0.130	0.116	0.131	610,800	72,559	0.1188	9.003	8.851	9.835	8.776	9.910	8,074	8.9870	-9.16%
2018-08-07	0	0.131	0.123	0.131	0.123	0.132	3,890,000	496,760	0.1277	9.910	9.305	9.910	9.305	9.986	51,420	9.6609	0.77%
2018-08-06	0	0.130	0.128	0.131	0.128	0.159	65,330,000	8,824,460	0.1351	9.835	9.683	9.910	9.683	12.03	863,557	10.219	0.00%
2018-08-03	0	0.130	0.130	0.134	0.124	0.135	2,750,000	353,020	0.1284	9.835	9.835	10.14	9.381	10.21	36,351	9.7115	2.36%
2018-08-02	0	0.127	0.127	0.129	0.124	0.129	2,380,000	301,350	0.1266	9.608	9.608	9.759	9.381	9.759	31,460	9.5789	-0.78%
2018-08-01	0	0.128	0.125	0.128	0.118	0.129	3,450,800	430,438	0.1247	9.683	9.457	9.683	8.927	9.759	45,614	9.4365	2.40%
2018-07-31	0	0.125	0.120	0.125	0.112	0.125	2,822,533	325,755	0.1154	9.457	9.078	9.457	8.473	9.457	37,309	8.7312	6.84%
2018-07-30	0	0.117	0.112	0.117	0.110	0.118	3,660,000	417,780	0.1141	8.851	8.473	8.851	8.322	8.927	48,379	8.6355	5.41%
2018-07-27	0	0.111	0.111	0.115	0.110	0.111	120,000	13,310	0.1109	8.397	8.397	8.700	8.322	8.397	1,586	8.3911	-5.93%
2018-07-26	0	0.118	0.112	0.118	0.112	0.118	1,100,000	126,630	0.1151	8.927	8.473	8.927	8.473	8.927	14,540	8.7089	2.61%
2018-07-25	0	0.115	0.111	0.116	0.111	0.117	1,470,000	169,610	0.1154	8.700	8.397	8.776	8.397	8.851	19,431	8.7288	-0.86%
2018-07-24	0	0.116	0.113	0.117	0.112	0.116	1,600,000	181,510	0.1134	8.776	8.549	8.851	8.473	8.776	21,149	8.5823	0.00%
2018-07-23	0	0.116	0.112	0.116	0.107	0.116	1,888,000	211,950	0.1123	8.776	8.473	8.776	8.095	8.776	24,956	8.4928	0.87%
2018-07-20	0	0.115	0.113	0.115	0.112	0.115	700,000	79,300	0.1133	8.700	8.549	8.700	8.473	8.700	9,253	8.5703	-0.86%
2018-07-19	0	0.116	0.113	0.116	0.112	0.117	480,000	55,860	0.1164	8.776	8.549	8.776	8.473	8.851	6,345	8.8040	-0.85%
2018-07-18	0	0.117	0.111	0.117	-	-	0	0	-	8.851	8.397	8.851	-	-	0	-	0.00%
2018-07-17	0	0.117	0.117	0.118	0.116	0.117	2,200,000	256,340	0.1165	8.851	8.851	8.927	8.776	8.851	29,080	8.8149	-0.85%
2018-07-16	0	0.118	0.110	0.118	0.111	0.118	1,700,000	193,070	0.1136	8.927	8.322	8.927	8.397	8.927	22,471	8.5919	2.61%
2018-07-13	0	0.115	0.112	0.116	0.112	0.118	2,958,000	340,100	0.1150	8.700	8.473	8.776	8.473	8.927	39,100	8.6982	0.00%
2018-07-12	0	0.115	0.108	0.115	0.107	0.115	9,188,000	1,024,584	0.1115	8.700	8.170	8.700	8.095	8.700	121,451	8.4362	4.55%
2018-07-11	0	0.110	0.105	0.111	0.104	0.110	5,630,000	612,850	0.1089	8.322	7.943	8.397	7.868	8.322	74,420	8.2351	4.76%
2018-07-10	0	0.105	0.105	0.107	0.104	0.108	1,540,000	162,330	0.1054	7.943	7.943	8.095	7.868	8.170	20,356	7.9744	0.96%
2018-07-09	0	0.104	0.104	0.106	0.104	0.104	20,000	2,080	0.1040	7.868	7.868	8.019	7.868	7.868	264	7.8678	-2.80%
2018-07-06	0	0.107	0.103	0.107	0.102	0.107	1,335,600	140,186	0.1050	8.095	7.792	8.095	7.717	8.095	17,654	7.9405	1.90%
2018-07-05	0	0.105	0.103	0.106	0.100	0.105	4,410,000	449,210	0.1019	7.943	7.792	8.019	7.565	7.943	58,293	7.7061	0.00%
2018-07-04	0	0.105	0.098	0.107	0.098	0.107	6,850,000	714,330	0.1043	7.943	7.414	8.095	7.414	8.095	90,546	7.8891	0.00%
2018-07-03	0	0.105	0.101	0.106	0.099	0.105	9,670,000	1,005,410	0.1040	7.943	7.641	8.019	7.490	7.943	127,822	7.8657	5.00%
2018-06-29	0	0.100	0.098	0.102	0.091	0.100	320,000	31,510	0.0985	7.565	7.414	7.717	6.884	7.565	4,230	7.4494	1.01%
2018-06-28	0	0.099	0.099	0.100	0.099	0.101	2,311,000	231,191	0.1000	7.490	7.490	7.565	7.490	7.641	30,548	7.5682	-1.00%
2018-06-27	0	0.100	0.100	0.104	0.100	0.103	3,288,000	334,370	0.1017	7.565	7.565	7.868	7.565	7.792	43,462	7.6934	-4.76%
2018-06-26	0	0.105	0.101	0.105	0.100	0.106	3,304,920	340,707	0.1031	7.943	7.641	7.943	7.565	8.019	43,686	7.7990	1.94%
2018-06-25	0	0.103	0.103	0.104	0.101	0.106	3,868,000	402,390	0.1040	7.792	7.792	7.868	7.641	8.019	51,129	7.8701	-0.96%
2018-06-22	0	0.104	0.104	0.106	0.104	0.104	210,000	21,840	0.1040	7.868	7.868	8.019	7.868	7.868	2,776	7.8678	-1.89%
2018-06-21	0	0.106	0.105	0.107	0.103	0.110	6,090,000	641,960	0.1054	8.019	7.943	8.095	7.792	8.322	80,500	7.9747	3.92%
2018-06-20	0	0.102	0.101	0.102	0.102	0.106	1,010,000	103,060	0.1020	7.717	7.641	7.717	7.717	8.019	13,351	7.7195	0.99%
2018-06-19	0	0.101	0.100	0.101	0.099	0.102	6,350,000	636,620	0.1003	7.641	7.565	7.641	7.490	7.717	83,937	7.5845	0.00%
2018-06-15	0	0.101	0.100	0.101	0.101	0.102	5,700,000	576,500	0.1011	7.641	7.565	7.641	7.641	7.717	75,345	7.6515	1.00%
2018-06-14	0	0.100	0.100	0.102	0.098	0.102	4,170,000	414,700	0.0994	7.565	7.565	7.717	7.414	7.717	55,121	7.5235	0.00%
2018-06-13	0	0.100	0.100	0.102	0.100	0.103	3,159,000	319,186	0.1010	7.565	7.565	7.717	7.565	7.792	41,757	7.6439	-0.99%
2018-06-12	0	0.101	0.101	0.103	0.101	0.101	1,350,000	136,350	0.1010	7.641	7.641	7.792	7.641	7.641	17,845	7.6409	-0.98%
2018-06-11	0	0.102	0.101	0.104	0.102	0.103	1,050,000	107,130	0.1020	7.717	7.641	7.868	7.717	7.792	13,879	7.7187	-0.97%
2018-06-08	0	0.103	0.101	0.103	-	-	0	0	-	7.792	7.641	7.792	-	-	0	-	0.00%
2018-06-07	0	0.103	0.101	0.105	0.103	0.103	530,000	54,590	0.1030	7.792	7.641	7.943	7.792	7.792	7,006	7.7922	0.00%
2018-06-06	0	0.103	0.101	0.103	0.100	0.105	1,180,000	121,700	0.1031	7.792	7.641	7.792	7.565	7.943	15,598	7.8024	3.00%
2018-06-05	0	0.100	0.100	0.102	0.099	0.102	1,140,000	114,820	0.1007	7.565	7.565	7.717	7.490	7.717	15,069	7.6196	-1.96%
2018-06-04	0	0.102	0.102	0.103	0.097	0.102	2,012,000	201,590	0.1002	7.717	7.717	7.792	7.338	7.717	26,595	7.5799	2.00%
2018-06-01	0	0.100	0.100	0.103	0.100	0.100	1,200,002	120,000	0.1000	7.565	7.565	7.792	7.565	7.565	15,862	7.5652	0.00%
2018-05-31	0	0.100	0.100	0.102	0.100	0.100	130,026	13,002	0.1000	7.565	7.565	7.717	7.565	7.565	1,719	7.5649	0.00%
2018-05-30	0	0.100	0.100	0.102	0.095	0.102	1,610,000	159,360	0.0990	7.565	7.565	7.717	7.187	7.717	21,282	7.4882	0.00%
2018-05-29	0	0.100	0.100	0.101	0.099	0.101	3,253,000	326,315	0.1003	7.565	7.565	7.641	7.490	7.641	42,999	7.5888	2.04%
2018-05-28	0	0.098	0.098	0.100	0.097	0.106	5,694,000	567,450	0.0997	7.414	7.414	7.565	7.338	8.019	75,266	7.5393	3.16%
2018-05-25	0	0.095	0.095	0.096	0.092	0.095	1,608,000	149,454	0.0929	7.187	7.187	7.263	6.960	7.187	21,255	7.0314	0.00%
2018-05-24	0	0.095	0.095	0.099	0.094	0.099	2,160,000	212,000	0.0981	7.187	7.187	7.490	7.111	7.490	28,552	7.4251	1.06%
2018-05-23	0	0.094	0.093	0.094	0.092	0.096	900,000	84,610	0.0940	7.111	7.036	7.111	6.960	7.263	11,897	7.1121	-2.08%
2018-05-21	0	0.096	0.096	0.098	0.095	0.098	990,000	94,710	0.0957	7.263	7.263	7.414	7.187	7.414	13,086	7.2374	1.05%
2018-05-18	0	0.095	0.095	0.098	0.093	0.095	1,390,000	130,660	0.0940	7.187	7.187	7.414	7.036	7.187	18,374	7.1113	2.15%
2018-05-17	0	0.093	0.093	0.095	0.088	0.093	1,260,000	114,330	0.0907	7.036	7.036	7.187	6.657	7.036	16,655	6.8645	-2.11%
2018-05-16	0	0.095	0.092	0.095	0.091	0.099	590,000	54,360	0.0921	7.187	6.960	7.187	6.884	7.490	7,799	6.9703	-2.06%
2018-05-15	0	0.097	0.091	0.097	0.090	0.100	770,000	70,390	0.0914	7.338	6.884	7.338	6.809	7.565	10,178	6.9158	0.00%
2018-05-14	0	0.097	0.090	0.097	-	-	0	0	-	7.338	6.809	7.338	-	-	0	-	-1.02%
2018-05-11	0	0.098	0.097	0.098	0.091	0.102	9,750,400	970,856	0.0996	7.414	7.338	7.414	6.884	7.717	128,885	7.5328	-4.85%
2018-05-10	0	0.103	0.103	0.104	0.085	0.109	11,596,000	1,122,312	0.0968	7.792	7.792	7.868	6.430	8.246	153,280	7.3220	21.18%
2018-05-09	0	0.085	0.085	0.086	0.083	0.089	810,000	68,430	0.0845	6.430	6.430	6.506	6.279	6.733	10,707	6.3912	-3.41%
2018-05-08	0	0.088	0.086	0.088	0.085	0.090	923,600	79,308	0.0859	6.657	6.506	6.657	6.430	6.809	12,209	6.4961	1.15%
2018-05-07	0	0.087	0.085	0.087	0.080	0.089	1,730,000	146,190	0.0845	6.582	6.430	6.582	6.052	6.733	22,868	6.3928	4.82%
2018-05-04	0	0.083	0.082	0.083	0.081	0.087	1,251,600	103,810	0.0829	6.279	6.203	6.279	6.128	6.582	16,544	6.2747	0.00%
2018-05-03	0	0.083	0.083	0.085	0.081	0.088	1,040,000	86,430	0.0831	6.279	6.279	6.430	6.128	6.657	13,747	6.2871	-1.19%
2018-05-02	0	0.084	0.084	0.088	0.084	0.091	1,990,000	169,750	0.0853	6.355	6.355	6.657	6.355	6.884	26,305	6.4532	-1.18%
2018-04-30	0	0.085	0.085	0.087	0.085	0.087	1,040,000	88,910	0.0855	6.430	6.430	6.582	6.430	6.582	13,747	6.4675	0.00%
2018-04-27	0	0.085	0.084	0.085	0.083	0.087	2,630,400	221,991	0.0844	6.430	6.355	6.430	6.279	6.582	34,770	6.3846	-1.16%
2018-04-26	0	0.086	0.086	0.087	0.085	0.090	4,810,000	418,730	0.0871	6.506	6.506	6.582	6.430	6.809	63,580	6.5858	-4.44%
2018-04-25	0	0.090	0.088	0.090	0.087	0.093	5,850,000	517,500	0.0885	6.809	6.657	6.809	6.582	7.036	77,328	6.6923	-3.23%
2018-04-24	0	0.093	0.092	0.093	0.088	0.093	6,184,005	555,058	0.0898	7.036	6.960	7.036	6.657	7.036	81,743	6.7903	3.33%
2018-04-23	0	0.090	0.090	0.092	0.088	0.097	14,930,000	1,381,440	0.0925	6.809	6.809	6.960	6.657	7.338	197,351	6.9999	-7.22%
2018-04-20	0	0.097	0.096	0.097	0.096	0.100	14,710,000	1,447,520	0.0984	7.338	7.263	7.338	7.263	7.565	194,443	7.4445	-3.96%
2018-04-19	0	0.101	0.101	0.102	0.092	0.108	70,350,000	6,860,300	0.0975	7.641	7.641	7.717	6.960	8.170	929,914	7.3774	-2.88%
2018-04-18	0	0.104	0.104	0.105	0.090	0.240	257,138,893	32,401,860	0.1260	7.868	7.868	7.943	6.809	18.16	3,398,962	9.5329	25.30%
2018-04-17	0	0.083	0.083	0.084	0.078	0.088	4,620,000	384,050	0.0831	6.279	6.279	6.355	5.901	6.657	61,069	6.2888	-6.74%
2018-04-16	0	0.089	0.089	0.090	0.089	0.089	1,590,000	141,510	0.0890	6.733	6.733	6.809	6.733	6.733	21,017	6.7330	-6.32%
2018-04-13	0	0.095	0.095	0.098	0.085	0.093	1,430,000	132,130	0.0924	7.187	7.187	7.414	6.430	7.036	18,902	6.9902	4.40%
2018-04-12	0	0.091	0.087	0.091	0.083	0.092	5,320,000	451,040	0.0848	6.884	6.582	6.884	6.279	6.960	70,322	6.4139	4.60%
2018-04-11	0	0.087	0.086	0.088	0.084	0.090	3,810,013	331,850	0.0871	6.582	6.506	6.657	6.355	6.809	50,362	6.5893	-4.40%
2018-04-10	0	0.091	0.091	0.097	0.091	0.091	150,000	13,650	0.0910	6.884	6.884	7.338	6.884	6.884	1,983	6.8843	0.00%
2018-04-09	0	0.091	0.091	0.100	0.091	0.091	240,000	21,840	0.0910	6.884	6.884	7.565	6.884	6.884	3,172	6.8843	-1.09%
2018-04-06	0	0.092	0.091	0.092	0.091	0.093	1,454,070	134,115	0.0922	6.960	6.884	6.960	6.884	7.036	19,220	6.9777	2.22%
2018-04-04	0	0.090	0.090	0.094	0.090	0.091	250,000	22,510	0.0900	6.809	6.809	7.111	6.809	6.884	3,305	6.8117	-4.26%
2018-04-03	0	0.094	0.093	0.100	0.090	0.100	2,620,053	250,594	0.0956	7.111	7.036	7.565	6.809	7.565	34,633	7.2357	-6.00%
2018-03-29	0	0.100	0.090	0.099	0.082	0.100	12,110,000	1,070,960	0.0884	7.565	6.809	7.490	6.203	7.565	160,075	6.6904	4.17%
2018-03-28	0	0.096	0.096	0.100	0.096	0.100	890,000	86,240	0.0969	7.263	7.263	7.565	7.263	7.565	11,764	7.3306	-4.00%
2018-03-27	0	0.100	0.098	0.100	0.100	0.100	300,000	30,000	0.1000	7.565	7.414	7.565	7.565	7.565	3,966	7.5652	-1.96%
2018-03-26	0	0.102	0.099	0.102	0.098	0.103	874,000	88,880	0.1017	7.717	7.490	7.717	7.414	7.792	11,553	7.6933	3.03%
2018-03-23	0	0.099	0.098	0.099	0.095	0.100	880,000	86,510	0.0983	7.490	7.414	7.490	7.187	7.565	11,632	7.4371	-1.00%
2018-03-22	0	0.100	0.100	0.102	0.100	0.102	1,430,000	143,050	0.1000	7.565	7.565	7.717	7.565	7.717	18,902	7.5679	-1.96%
2018-03-21	0	0.102	0.101	0.102	0.102	0.102	63,000	6,405	0.1017	7.717	7.641	7.717	7.717	7.717	833	7.6913	0.00%
2018-03-20	0	0.102	0.100	0.103	-	-	1,000	95	0.0950	7.717	7.565	7.792	-	-	13	7.1870	0.00%
2018-03-19	0	0.102	0.100	0.104	0.095	0.102	2,133,600	212,215	0.0995	7.717	7.565	7.868	7.187	7.717	28,203	7.5246	0.99%
2018-03-16	0	0.101	0.101	0.103	0.101	0.101	110,000	11,110	0.1010	7.641	7.641	7.792	7.641	7.641	1,454	7.6409	-1.94%
2018-03-15	0	0.103	0.100	0.106	0.100	0.104	420,000	42,130	0.1003	7.792	7.565	8.019	7.565	7.868	5,552	7.5886	1.98%
2018-03-14	0	0.101	0.101	0.102	0.101	0.104	992,000	100,202	0.1010	7.641	7.641	7.717	7.641	7.868	13,113	7.6416	-3.81%
2018-03-13	0	0.105	0.105	0.106	0.101	0.108	3,140,000	327,150	0.1042	7.943	7.943	8.019	7.641	8.170	41,506	7.8820	3.96%
2018-03-12	0	0.101	0.100	0.102	0.101	0.101	900,000	90,910	0.1010	7.641	7.565	7.717	7.641	7.641	11,897	7.6417	-0.98%
2018-03-09	0	0.102	0.102	0.103	0.100	0.105	5,151,600	518,078	0.1006	7.717	7.717	7.792	7.565	7.943	68,096	7.6081	-0.97%
2018-03-08	0	0.103	0.100	0.105	-	-	0	0	-	7.792	7.565	7.943	-	-	0	-	0.00%
2018-03-07	0	0.103	0.100	0.104	0.100	0.105	2,010,000	201,150	0.1001	7.792	7.565	7.868	7.565	7.943	26,569	7.5709	0.00%
2018-03-06	0	0.103	0.100	0.103	0.103	0.103	10,000	1,030	0.1030	7.792	7.565	7.792	7.792	7.792	132	7.7922	1.98%
2018-03-05	0	0.101	0.103	0.104	0.100	0.102	590,000	59,770	0.1013	7.641	7.792	7.868	7.565	7.717	7,799	7.6639	-0.98%
2018-03-02	0	0.102	0.101	0.102	0.102	0.102	120,000	12,240	0.1020	7.717	7.641	7.717	7.717	7.717	1,586	7.7165	0.00%
2018-03-01	0	0.102	0.101	0.102	0.100	0.103	470,000	47,090	0.1002	7.717	7.641	7.717	7.565	7.792	6,213	7.5797	-0.97%
2018-02-28	0	0.103	0.101	0.103	0.100	0.103	362,000	36,210	0.1000	7.792	7.641	7.792	7.565	7.792	4,785	7.5673	3.00%
2018-02-27	0	0.100	0.100	0.105	0.100	0.101	944,000	95,160	0.1008	7.565	7.565	7.943	7.565	7.641	12,478	7.6261	-4.76%
2018-02-26	0	0.105	0.105	0.110	-	-	0	0	-	7.943	7.943	8.322	-	-	0	-	0.96%
2018-02-23	0	0.104	0.102	0.104	-	-	0	0	-	7.868	7.717	7.868	-	-	0	-	-0.95%
2018-02-22	0	0.105	0.105	0.108	-	-	300,000	31,500	0.1050	7.943	7.943	8.170	-	-	3,966	7.9435	0.00%
2018-02-21	0	0.105	0.101	0.105	0.105	0.105	10,000	1,050	0.1050	7.943	7.641	7.943	7.943	7.943	132	7.9435	3.96%
2018-02-20	0	0.101	0.101	0.105	0.101	0.101	80,000	8,080	0.1010	7.641	7.641	7.943	7.641	7.641	1,057	7.6409	-3.81%
2018-02-15	0	0.105	0.100	0.105	-	-	0	0	-	7.943	7.565	7.943	-	-	0	-	0.00%
2018-02-14	0	0.105	0.102	0.105	-	-	0	0	-	7.943	7.717	7.943	-	-	0	-	0.00%
2018-02-13	0	0.105	0.103	0.105	0.103	0.105	1,080,000	112,240	0.1039	7.943	7.792	7.943	7.792	7.943	14,276	7.8622	0.96%
2018-02-12	0	0.104	0.100	0.101	0.100	0.105	630,000	63,380	0.1006	7.868	7.565	7.641	7.565	7.943	8,328	7.6108	5.05%
2018-02-09	0	0.099	0.096	0.099	0.096	0.099	5,960,000	579,320	0.0972	7.490	7.263	7.490	7.263	7.490	78,782	7.3535	-1.00%
2018-02-08	0	0.100	0.098	0.100	0.098	0.100	260,000	25,600	0.0985	7.565	7.414	7.565	7.414	7.565	3,437	7.4488	0.00%
2018-02-07	0	0.100	0.100	0.105	0.098	0.100	1,870,000	185,090	0.0990	7.565	7.565	7.943	7.414	7.565	24,718	7.4879	0.00%
2018-02-06	0	0.100	0.098	0.103	0.098	0.103	7,580,000	759,530	0.1002	7.565	7.414	7.792	7.414	7.792	100,195	7.5805	-4.76%
2018-02-05	0	0.105	0.100	0.105	-	-	0	0	-	7.943	7.565	7.943	-	-	0	-	-0.94%
2018-02-02	0	0.106	0.103	0.106	0.106	0.106	10,000	1,060	0.1060	8.019	7.792	8.019	8.019	8.019	132	8.0191	-0.93%
2018-02-01	0	0.107	0.102	0.107	0.100	0.108	1,100,000	110,840	0.1008	8.095	7.717	8.095	7.565	8.170	14,540	7.6230	5.94%
2018-01-31	0	0.101	0.101	0.106	0.099	0.101	820,000	81,960	0.1000	7.641	7.641	8.019	7.490	7.641	10,839	7.5615	0.00%
2018-01-30	0	0.101	0.101	0.109	0.101	0.104	646,000	66,516	0.1030	7.641	7.641	8.246	7.641	7.868	8,539	7.7896	-3.81%
2018-01-29	0	0.105	0.103	0.110	0.105	0.105	170,000	17,850	0.1050	7.943	7.792	8.322	7.943	7.943	2,247	7.9435	-4.55%
2018-01-26	0	0.110	0.109	0.114	0.109	0.121	2,060,000	231,110	0.1122	8.322	8.246	8.624	8.246	9.154	27,230	8.4874	1.85%
2018-01-25	0	0.108	0.103	0.109	0.108	0.110	70,000	7,620	0.1089	8.170	7.792	8.246	8.170	8.322	925	8.2353	0.00%
2018-01-24	0	0.108	0.105	0.108	0.103	0.108	300,000	31,560	0.1052	8.170	7.943	8.170	7.792	8.170	3,966	7.9586	4.85%
2018-01-23	0	0.103	0.103	0.108	0.101	0.104	280,000	28,370	0.1013	7.792	7.792	8.170	7.641	7.868	3,701	7.6652	-0.96%
2018-01-22	0	0.104	0.104	0.109	0.101	0.105	724,000	75,072	0.1037	7.868	7.868	8.246	7.641	7.943	9,570	7.8444	2.97%
2018-01-19	0	0.101	0.101	0.103	0.101	0.101	406,000	40,970	0.1009	7.641	7.641	7.792	7.641	7.641	5,367	7.6342	0.00%
2018-01-18	0	0.101	0.101	0.105	0.100	0.101	709,002	71,003	0.1001	7.641	7.641	7.943	7.565	7.641	9,372	7.5762	0.00%
2018-01-17	0	0.101	0.101	0.104	0.101	0.101	900,000	91,400	0.1016	7.641	7.641	7.868	7.641	7.641	11,897	7.6829	-2.88%
2018-01-16	0	0.104	0.099	0.100	0.100	0.106	16,252,000	1,637,596	0.1008	7.868	7.490	7.565	7.565	8.019	214,825	7.6229	-1.89%
2018-01-15	0	0.106	0.106	0.109	0.102	0.109	1,526,000	163,252	0.1070	8.019	8.019	8.246	7.717	8.246	20,171	8.0933	0.95%
2018-01-12	0	0.105	0.105	0.110	0.103	0.110	2,700,000	286,620	0.1062	7.943	7.943	8.322	7.792	8.322	35,690	8.0309	-1.87%
2018-01-11	0	0.107	0.105	0.107	0.105	0.110	2,858,131	305,702	0.1070	8.095	7.943	8.095	7.943	8.322	37,780	8.0917	1.90%
2018-01-10	0	0.105	0.105	0.110	-	-	0	0	-	7.943	7.943	8.322	-	-	0	-	0.96%
2018-01-09	0	0.104	0.103	0.110	0.102	0.104	2,070,000	213,590	0.1032	7.868	7.792	8.322	7.717	7.868	27,362	7.8061	0.00%
2018-01-08	0	0.104	0.104	0.106	0.104	0.108	1,721,200	183,982	0.1069	7.868	7.868	8.019	7.868	8.170	22,751	8.0866	-3.70%
2018-01-05	0	0.108	0.108	0.110	0.107	0.108	486,000	52,372	0.1078	8.170	8.170	8.322	8.095	8.170	6,424	8.1524	-0.92%
2018-01-04	0	0.109	0.109	0.113	0.107	0.108	2,840,000	304,770	0.1073	8.246	8.246	8.549	8.095	8.170	37,540	8.1185	0.93%
2018-01-03	0	0.108	0.108	0.113	0.108	0.108	380,000	41,040	0.1080	8.170	8.170	8.549	8.170	8.170	5,023	8.1704	0.93%
2018-01-02	0	0.107	0.107	0.112	0.107	0.107	438,800	46,898	0.1069	8.095	8.095	8.473	8.095	8.095	5,800	8.0855	0.00%
2017-12-29	0	0.107	0.106	0.110	0.105	0.108	740,000	79,220	0.1071	8.095	8.019	8.322	7.943	8.170	9,782	8.0989	3.88%
2017-12-28	0	0.103	0.104	0.107	0.101	0.108	800,000	82,450	0.1031	7.792	7.868	8.095	7.641	8.170	10,575	7.7969	-6.36%
2017-12-27	0	0.110	0.106	0.112	0.110	0.111	333,600	36,900	0.1106	8.322	8.019	8.473	8.322	8.397	4,410	8.3680	-0.90%
2017-12-22	0	0.111	0.111	0.114	0.111	0.111	410,000	45,510	0.1110	8.397	8.397	8.624	8.397	8.397	5,420	8.3974	0.00%
2017-12-21	0	0.111	0.111	0.114	0.105	0.112	1,860,400	206,198	0.1108	8.397	8.397	8.624	7.943	8.473	24,591	8.3849	-1.77%
2017-12-20	0	0.113	0.103	0.113	0.101	0.114	9,580,000	977,670	0.1021	8.549	7.792	8.549	7.641	8.624	126,632	7.7205	9.71%
2017-12-19	0	0.103	0.100	0.104	-	-	0	0	-	7.792	7.565	7.868	-	-	0	-	0.00%
2017-12-18	0	0.103	0.103	0.104	0.096	0.104	400,000	40,530	0.1013	7.792	7.792	7.868	7.263	7.868	5,287	7.6655	-0.96%
2017-12-15	0	0.104	0.099	0.104	0.098	0.104	60,000	6,080	0.1013	7.868	7.490	7.868	7.414	7.868	793	7.6661	-0.95%
2017-12-14	0	0.105	0.102	0.105	0.100	0.105	5,610,000	570,670	0.1017	7.943	7.717	7.943	7.565	7.943	74,155	7.6956	-0.94%
2017-12-13	0	0.106	0.106	0.112	0.105	0.110	852,400	91,400	0.1072	8.019	8.019	8.473	7.943	8.322	11,267	8.1119	-2.75%
2017-12-12	0	0.109	0.105	0.109	0.109	0.109	60,000	6,540	0.1090	8.246	7.943	8.246	8.246	8.246	793	8.2461	-0.91%
2017-12-11	0	0.110	0.106	0.115	0.109	0.110	1,090,399	118,959	0.1091	8.322	8.019	8.700	8.246	8.322	14,413	8.2534	3.77%
2017-12-08	0	0.106	0.106	0.115	0.106	0.107	886,000	94,500	0.1067	8.019	8.019	8.700	8.019	8.095	11,711	8.0690	0.00%
2017-12-07	0	0.106	0.106	0.110	0.106	0.106	302,000	32,000	0.1060	8.019	8.019	8.322	8.019	8.019	3,992	8.0161	0.95%
2017-12-06	0	0.105	0.104	0.107	0.105	0.117	7,810,000	854,790	0.1094	7.943	7.868	8.095	7.943	8.851	103,236	8.2800	-10.26%
2017-12-05	0	0.117	0.117	0.120	0.115	0.117	590,000	68,870	0.1167	8.851	8.851	9.078	8.700	8.851	7,799	8.8308	0.00%
2017-12-04	0	0.117	0.117	0.120	0.117	0.117	200,133	23,413	0.1170	8.851	8.851	9.078	8.851	8.851	2,645	8.8503	1.74%
2017-12-01	0	0.115	0.112	0.120	0.111	0.115	1,050,000	119,680	0.1140	8.700	8.473	9.078	8.397	8.700	13,879	8.6229	0.00%
2017-11-30	0	0.115	0.115	0.120	0.112	0.115	2,370,000	269,750	0.1138	8.700	8.700	9.078	8.473	8.700	31,328	8.6106	-0.86%
2017-11-29	0	0.116	0.116	0.123	0.113	0.120	292,009	33,556	0.1149	8.776	8.776	9.305	8.549	9.078	3,860	8.6935	-3.33%
2017-11-28	0	0.120	0.116	0.120	-	-	0	0	-	9.078	8.776	9.078	-	-	0	-	-4.00%
2017-11-27	0	0.125	0.122	0.125	0.111	0.125	1,920,800	231,660	0.1206	9.457	9.230	9.457	8.397	9.457	25,390	9.1241	8.70%
2017-11-24	0	0.115	0.115	0.120	0.115	0.117	2,481,800	288,528	0.1163	8.700	8.700	9.078	8.700	8.851	32,805	8.7951	-3.36%
2017-11-23	0	0.119	0.119	0.124	0.119	0.119	26,000	3,034	0.1167	9.003	9.003	9.381	9.003	9.003	344	8.8280	0.00%
2017-11-22	0	0.119	0.119	0.124	0.119	0.119	870,000	103,530	0.1190	9.003	9.003	9.381	9.003	9.003	11,500	9.0026	0.00%
2017-11-21	0	0.119	0.118	0.119	-	-	0	0	-	9.003	8.927	9.003	-	-	0	-	0.00%
2017-11-20	0	0.119	0.118	0.126	0.119	0.120	3,660,000	438,940	0.1199	9.003	8.927	9.532	9.003	9.078	48,379	9.0729	0.00%
2017-11-17	0	0.119	0.119	0.124	0.118	0.120	1,210,000	144,210	0.1192	9.003	9.003	9.381	8.927	9.078	15,994	9.0164	-1.65%
2017-11-16	0	0.121	0.121	0.124	0.121	0.121	1,220,000	147,620	0.1210	9.154	9.154	9.381	9.154	9.154	16,126	9.1539	0.00%
2017-11-15	0	0.121	0.121	0.126	0.119	0.120	2,106,600	251,345	0.1193	9.154	9.154	9.532	9.003	9.078	27,846	9.0263	0.00%
2017-11-14	0	0.121	0.121	0.122	0.121	0.122	4,650,000	563,580	0.1212	9.154	9.154	9.230	9.154	9.230	61,466	9.1690	-0.82%
2017-11-13	0	0.122	0.121	0.122	0.121	0.124	4,650,000	567,140	0.1220	9.230	9.154	9.230	9.154	9.381	61,466	9.2270	0.00%
2017-11-10	0	0.122	0.122	0.126	0.121	0.126	2,050,000	256,260	0.1250	9.230	9.230	9.532	9.154	9.532	27,098	9.4569	-3.17%
2017-11-09	0	0.126	0.126	0.127	0.120	0.128	5,508,000	682,420	0.1239	9.532	9.532	9.608	9.078	9.683	72,807	9.3730	-3.82%
2017-11-08	0	0.131	0.131	0.132	0.130	0.133	1,140,266	149,283	0.1309	9.910	9.910	9.986	9.835	10.06	15,072	9.9043	0.77%
2017-11-07	0	0.130	0.130	0.135	0.127	0.130	3,602,000	464,140	0.1289	9.835	9.835	10.21	9.608	9.835	47,613	9.7483	-6.47%
2017-11-06	0	0.139	0.139	0.140	0.127	0.128	202,000	25,672	0.1271	10.52	10.52	10.59	9.608	9.683	2,670	9.6146	-0.71%
2017-11-03	0	0.140	0.135	0.140	0.133	0.140	4,024,600	550,218	0.1367	10.59	10.21	10.59	10.06	10.59	53,199	10.343	0.72%
2017-11-02	0	0.139	0.138	0.145	0.137	0.145	70,000	9,760	0.1394	10.52	10.44	10.97	10.36	10.97	925	10.548	0.00%
2017-11-01	0	0.139	0.137	0.145	-	-	0	0	-	10.52	10.36	10.97	-	-	0	-	0.00%
2017-10-31	0	0.139	0.139	0.145	0.135	0.141	660,000	91,070	0.1380	10.52	10.52	10.97	10.21	10.67	8,724	10.439	-0.71%
2017-10-30	0	0.140	0.139	0.144	0.140	0.145	1,100,000	155,750	0.1416	10.59	10.52	10.89	10.59	10.97	14,540	10.712	-3.45%
2017-10-27	0	0.145	0.143	0.145	0.143	0.145	630,000	90,870	0.1442	10.97	10.82	10.97	10.82	10.97	8,328	10.912	2.84%
2017-10-26	0	0.141	0.141	0.143	0.141	0.144	2,510,000	358,360	0.1428	10.67	10.67	10.82	10.67	10.89	33,178	10.801	-4.73%
2017-10-25	0	0.148	0.148	0.150	0.148	0.150	592,000	88,454	0.1494	11.20	11.20	11.35	11.20	11.35	7,825	11.304	-1.33%
2017-10-24	0	0.150	0.150	0.152	0.150	0.151	520,000	78,190	0.1504	11.35	11.35	11.50	11.35	11.42	6,874	11.375	-1.32%
2017-10-23	0	0.152	0.151	0.154	0.151	0.153	1,790,000	272,090	0.1520	11.50	11.42	11.65	11.42	11.57	23,661	11.500	-1.30%
2017-10-20	0	0.154	0.151	0.154	0.152	0.155	550,000	84,840	0.1543	11.65	11.42	11.65	11.50	11.73	7,270	11.670	1.99%
2017-10-19	0	0.151	0.151	0.153	0.151	0.155	870,399	132,866	0.1526	11.42	11.42	11.57	11.42	11.73	11,505	11.548	-2.58%
2017-10-18	0	0.155	0.157	0.158	0.149	0.160	3,530,000	548,430	0.1554	11.73	11.88	11.95	11.27	12.10	46,661	11.754	3.33%
2017-10-17	0	0.150	0.147	0.150	0.150	0.155	960,000	145,600	0.1517	11.35	11.12	11.35	11.35	11.73	12,690	11.474	-3.23%
2017-10-16	0	0.155	0.152	0.158	0.151	0.155	974,000	149,060	0.1530	11.73	11.50	11.95	11.42	11.73	12,875	11.578	0.00%
2017-10-13	0	0.155	0.154	0.155	0.151	0.160	3,940,000	624,680	0.1585	11.73	11.65	11.73	11.42	12.10	52,080	11.995	-1.27%
2017-10-12	0	0.157	0.155	0.160	0.150	0.160	2,500,000	384,230	0.1537	11.88	11.73	12.10	11.35	12.10	33,046	11.627	-2.48%
2017-10-11	0	0.161	0.154	0.163	0.154	0.163	860,000	137,750	0.1602	12.18	11.65	12.33	11.65	12.33	11,368	12.118	1.26%
2017-10-10	0	0.159	0.156	0.159	0.155	0.159	2,542,000	401,126	0.1578	12.03	11.80	12.03	11.73	12.03	33,601	11.938	0.00%
2017-10-09	0	0.159	0.155	0.159	0.150	0.165	8,230,000	1,281,370	0.1557	12.03	11.73	12.03	11.35	12.48	108,787	11.779	-4.22%
2017-10-06	0	0.166	0.160	0.166	0.160	0.167	2,200,000	358,890	0.1631	12.56	12.10	12.56	12.10	12.63	29,080	12.341	-1.19%
2017-10-04	0	0.168	0.161	0.168	0.155	0.168	8,400,000	1,334,460	0.1589	12.71	12.18	12.71	11.73	12.71	111,034	12.018	5.00%
2017-10-03	0	0.160	0.157	0.161	0.154	0.178	4,460,000	721,450	0.1618	12.10	11.88	12.18	11.65	13.47	58,954	12.238	-1.23%
2017-09-29	0	0.162	0.159	0.162	0.155	0.162	8,422,400	1,341,167	0.1592	12.26	12.03	12.26	11.73	12.26	111,331	12.047	5.19%
2017-09-28	0	0.154	0.148	0.154	0.143	0.156	6,470,000	973,500	0.1505	11.65	11.20	11.65	10.82	11.80	85,523	11.383	7.69%
2017-09-27	0	0.143	0.143	0.146	0.135	0.144	6,050,000	846,750	0.1400	10.82	10.82	11.05	10.21	10.89	79,971	10.588	-0.69%
2017-09-26	0	0.144	0.144	0.148	0.122	0.145	4,930,000	652,810	0.1324	10.89	10.89	11.20	9.230	10.97	65,167	10.018	11.63%
2017-09-25	0	0.129	0.119	0.129	0.119	0.129	4,970,000	614,930	0.1237	9.759	9.003	9.759	9.003	9.759	65,695	9.3603	8.40%
2017-09-22	0	0.119	0.119	0.120	0.115	0.120	2,632,000	309,396	0.1176	9.003	9.003	9.078	8.700	9.078	34,791	8.8930	-2.46%
2017-09-21	0	0.122	0.122	0.124	0.121	0.131	1,930,000	239,050	0.1239	9.230	9.230	9.381	9.154	9.910	25,511	9.3703	-2.40%
2017-09-20	0	0.125	0.121	0.125	0.118	0.129	6,030,000	742,410	0.1231	9.457	9.154	9.457	8.927	9.759	79,707	9.3143	4.17%
2017-09-19	0	0.120	0.120	0.122	0.120	0.122	500,000	60,970	0.1219	9.078	9.078	9.230	9.078	9.230	6,609	9.2250	0.00%
2017-09-18	0	0.120	0.120	0.121	0.120	0.120	710,000	85,200	0.1200	9.078	9.078	9.154	9.078	9.078	9,385	9.0783	0.00%
2017-09-15	0	0.120	0.120	0.125	0.117	0.120	1,580,000	185,320	0.1173	9.078	9.078	9.457	8.851	9.078	20,885	8.8733	-0.83%
2017-09-14	0	0.121	0.117	0.122	0.117	0.122	1,190,000	141,920	0.1193	9.154	8.851	9.230	8.851	9.230	15,730	9.0223	0.83%
2017-09-13	0	0.120	0.120	0.122	0.120	0.122	980,000	118,420	0.1208	9.078	9.078	9.230	9.078	9.230	12,954	9.1416	-1.64%
2017-09-12	0	0.122	0.118	0.122	0.113	0.123	6,960,000	813,990	0.1170	9.230	8.927	9.230	8.549	9.305	92,000	8.8477	-2.40%
2017-09-11	0	0.125	0.123	0.125	0.120	0.126	3,820,000	472,080	0.1236	9.457	9.305	9.457	9.078	9.532	50,494	9.3492	-3.85%
2017-09-08	0	0.130	0.127	0.128	0.125	0.137	2,691,200	350,935	0.1304	9.835	9.608	9.683	9.457	10.36	35,573	9.8651	-7.14%
2017-09-07	0	0.140	0.138	0.141	0.118	0.145	16,398,040	2,157,940	0.1316	10.59	10.44	10.67	8.927	10.97	216,756	9.9556	18.64%
2017-09-06	0	0.118	0.118	0.120	0.117	0.121	690,000	82,000	0.1188	8.927	8.927	9.078	8.851	9.154	9,121	8.9905	-2.48%
2017-09-05	0	0.121	0.117	0.121	0.119	0.121	1,040,000	124,770	0.1200	9.154	8.851	9.154	9.003	9.154	13,747	9.0761	5.22%
2017-09-04	0	0.115	0.115	0.117	0.115	0.117	1,160,000	135,020	0.1164	8.700	8.700	8.851	8.700	8.851	15,333	8.8057	-0.86%
2017-09-01	0	0.116	0.114	0.116	0.116	0.116	40,002	4,640	0.1160	8.776	8.624	8.776	8.776	8.776	529	8.7752	0.00%
2017-08-31	0	0.116	0.116	0.119	0.115	0.116	260,000	30,100	0.1158	8.776	8.776	9.003	8.700	8.776	3,437	8.7582	0.87%
2017-08-30	0	0.115	0.115	0.117	0.115	0.118	450,000	51,910	0.1154	8.700	8.700	8.851	8.700	8.927	5,948	8.7269	-2.54%
2017-08-29	0	0.118	0.115	0.118	0.115	0.118	950,000	110,150	0.1159	8.927	8.700	8.927	8.700	8.927	12,557	8.7717	2.61%
2017-08-28	0	0.115	0.111	0.115	0.110	0.118	4,170,000	470,190	0.1128	8.700	8.397	8.700	8.322	8.927	55,121	8.5302	1.77%
2017-08-25	0	0.113	0.113	0.119	0.111	0.111	310,000	34,410	0.1110	8.549	8.549	9.003	8.397	8.397	4,098	8.3974	-1.74%
2017-08-24	0	0.115	0.115	0.120	0.115	0.119	2,304,000	267,952	0.1163	8.700	8.700	9.078	8.700	9.003	30,455	8.7982	-3.36%
2017-08-22	0	0.119	0.116	0.119	0.115	0.119	900,000	105,500	0.1172	9.003	8.776	9.003	8.700	9.003	11,897	8.8681	0.00%
2017-08-21	0	0.119	0.117	0.119	0.117	0.119	880,000	103,110	0.1172	9.003	8.851	9.003	8.851	9.003	11,632	8.8642	3.48%
2017-08-18	0	0.115	0.115	0.120	0.115	0.118	370,000	43,370	0.1172	8.700	8.700	9.078	8.700	8.927	4,891	8.8677	-6.50%
2017-08-17	0	0.123	0.121	0.123	0.123	0.125	200,000	24,800	0.1240	9.305	9.154	9.305	9.305	9.457	2,644	9.3809	0.82%
2017-08-16	0	0.122	0.122	0.123	0.119	0.124	1,140,000	139,890	0.1227	9.230	9.230	9.305	9.003	9.381	15,069	9.2833	3.39%
2017-08-15	0	0.118	0.116	0.122	0.112	0.118	1,480,000	169,800	0.1147	8.927	8.776	9.230	8.473	8.927	19,563	8.6796	3.51%
2017-08-14	0	0.114	0.114	0.116	0.112	0.118	823,200	96,439	0.1172	8.624	8.624	8.776	8.473	8.927	10,881	8.8628	-3.39%
2017-08-11	0	0.118	0.118	0.120	0.118	0.120	1,160,000	137,480	0.1185	8.927	8.927	9.078	8.927	9.078	15,333	8.9661	0.00%
2017-08-10	0	0.118	0.118	0.122	0.116	0.118	160,013	18,681	0.1167	8.927	8.927	9.230	8.776	8.927	2,115	8.8321	-5.60%
2017-08-09	0	0.125	0.125	0.126	0.120	0.125	749,600	92,486	0.1234	9.457	9.457	9.532	9.078	9.457	9,909	9.3340	2.46%
2017-08-08	0	0.122	0.121	0.122	0.118	0.124	230,600	27,388	0.1188	9.230	9.154	9.230	8.927	9.381	3,048	8.9851	-3.94%
2017-08-07	0	0.127	0.120	0.127	0.116	0.127	670,000	83,370	0.1244	9.608	9.078	9.608	8.776	9.608	8,856	9.4136	8.55%
2017-08-04	0	0.117	0.117	0.122	0.116	0.119	309,600	36,506	0.1179	8.851	8.851	9.230	8.776	9.003	4,092	8.9204	0.86%
2017-08-03	0	0.116	0.116	0.117	0.116	0.117	620,000	72,500	0.1169	8.776	8.776	8.851	8.776	8.851	8,195	8.8464	-1.69%
2017-08-02	0	0.118	0.117	0.125	0.118	0.118	40,000	4,720	0.1180	8.927	8.851	9.457	8.927	8.927	529	8.9270	-6.35%
2017-08-01	0	0.126	0.116	0.126	0.114	0.127	980,000	116,950	0.1193	9.532	8.776	9.532	8.624	9.608	12,954	9.0281	5.88%
2017-07-31	0	0.119	0.119	0.120	0.119	0.130	1,330,000	166,430	0.1251	9.003	9.003	9.078	9.003	9.835	17,580	9.4668	0.00%
2017-07-28	0	0.119	0.117	0.120	0.114	0.119	340,000	39,540	0.1163	9.003	8.851	9.078	8.624	9.003	4,494	8.7979	3.48%
2017-07-27	0	0.115	0.115	0.121	0.115	0.118	718,000	83,850	0.1168	8.700	8.700	9.154	8.700	8.927	9,491	8.8349	-4.96%
2017-07-26	0	0.121	0.121	0.123	0.120	0.128	2,640,000	327,870	0.1242	9.154	9.154	9.305	9.078	9.683	34,897	9.3955	1.68%
2017-07-25	0	0.119	0.119	0.128	0.117	0.118	80,000	9,400	0.1175	9.003	9.003	9.683	8.851	8.927	1,057	8.8891	-3.25%
2017-07-24	0	0.123	0.122	0.123	0.119	0.123	650,000	79,610	0.1225	9.305	9.230	9.305	9.003	9.305	8,592	9.2656	-0.81%
2017-07-21	0	0.124	0.121	0.127	0.123	0.125	550,000	68,280	0.1241	9.381	9.154	9.608	9.305	9.457	7,270	9.3919	-3.88%
2017-07-20	0	0.129	0.120	0.129	0.120	0.130	3,100,000	376,830	0.1216	9.759	9.078	9.759	9.078	9.835	40,977	9.1961	4.88%
2017-07-19	0	0.123	0.123	0.124	0.122	0.124	750,000	92,040	0.1227	9.305	9.305	9.381	9.230	9.381	9,914	9.2840	-1.60%
2017-07-18	0	0.125	0.122	0.125	0.125	0.125	2,090,160	261,268	0.1250	9.457	9.230	9.457	9.457	9.457	27,629	9.4564	0.00%
2017-07-17	0	0.125	0.125	0.128	0.121	0.132	2,370,000	299,850	0.1265	9.457	9.457	9.683	9.154	9.986	31,328	9.5714	-6.02%
2017-07-14	0	0.133	0.130	0.133	0.130	0.135	770,000	101,410	0.1317	10.06	9.835	10.06	9.835	10.21	10,178	9.9635	0.76%
2017-07-13	0	0.132	0.130	0.134	0.120	0.132	1,050,000	132,810	0.1265	9.986	9.835	10.14	9.078	9.986	13,879	9.5689	3.12%
2017-07-12	0	0.128	0.127	0.134	0.119	0.145	12,420,000	1,578,120	0.1271	9.683	9.608	10.14	9.003	10.97	164,172	9.6126	-8.57%
2017-07-11	0	0.140	0.140	0.143	0.140	0.160	6,364,400	924,884	0.1453	10.59	10.59	10.82	10.59	12.10	84,127	10.994	-9.68%
2017-07-10	0	0.155	0.155	0.156	0.150	0.200	59,500,000	10,473,170	0.1760	11.73	11.73	11.80	11.35	15.13	786,494	13.316	28.10%
2017-07-07	0	0.121	0.121	0.128	0.119	0.122	970,000	116,930	0.1205	9.154	9.154	9.683	9.003	9.230	12,822	9.1196	1.68%
2017-07-06	0	0.119	0.116	0.120	0.105	0.119	1,400,000	160,900	0.1149	9.003	8.776	9.078	7.943	9.003	18,506	8.6946	3.48%
2017-07-05	0	0.115	0.111	0.115	0.110	0.115	1,550,000	173,730	0.1121	8.700	8.397	8.700	8.322	8.700	20,489	8.4794	-2.54%
2017-07-04	0	0.118	0.114	0.118	0.110	0.121	1,670,666	190,376	0.1140	8.927	8.624	8.927	8.322	9.154	22,084	8.6207	-2.48%
2017-07-03	0	0.121	0.105	0.121	0.121	0.121	900,800	108,993	0.1210	9.154	7.943	9.154	9.154	9.154	11,907	9.1536	0.00%
2017-06-30	0	0.121	0.120	0.124	0.117	0.129	3,130,000	382,270	0.1221	9.154	9.078	9.381	8.851	9.759	41,374	9.2395	4.31%
2017-06-29	0	0.116	0.116	0.117	0.111	0.120	2,900,000	338,630	0.1168	8.776	8.776	8.851	8.397	9.078	38,333	8.8338	4.50%
2017-06-28	0	0.111	0.109	0.111	0.108	0.120	14,110,000	1,562,530	0.1107	8.397	8.246	8.397	8.170	9.078	186,511	8.3777	-9.76%
2017-06-27	0	0.123	0.120	0.123	0.105	0.140	18,803,000	2,136,302	0.1136	9.305	9.078	9.305	7.943	10.59	248,545	8.5952	-12.14%
2017-06-26	0	0.140	0.139	0.140	0.140	0.145	1,950,000	278,130	0.1426	10.59	10.52	10.59	10.59	10.97	25,776	10.790	-3.45%
2017-06-23	0	0.145	0.143	0.145	0.142	0.149	3,660,000	531,210	0.1451	10.97	10.82	10.97	10.74	11.27	48,379	10.980	-2.68%
2017-06-22	0	0.149	0.143	0.149	0.149	0.151	1,583,099	236,738	0.1495	11.27	10.82	11.27	11.27	11.42	20,926	11.313	-1.32%
2017-06-21	0	0.151	0.146	0.151	0.151	0.156	570,000	87,530	0.1536	11.42	11.05	11.42	11.42	11.80	7,534	11.617	0.00%
2017-06-20	0	0.151	0.150	0.151	0.149	0.155	1,344,000	202,842	0.1509	11.42	11.35	11.42	11.27	11.73	17,766	11.418	-3.21%
2017-06-19	0	0.156	0.156	0.160	0.152	0.156	80,200	12,230	0.1525	11.80	11.80	12.10	11.50	11.80	1,060	11.536	2.63%
2017-06-16	0	0.152	0.151	0.152	0.152	0.161	970,133	148,769	0.1533	11.50	11.42	11.50	11.50	12.18	12,824	11.601	-5.59%
2017-06-15	0	0.161	0.158	0.161	-	-	0	0	-	12.18	11.95	12.18	-	-	0	-	-0.62%
2017-06-14	0	0.162	0.162	0.165	0.158	0.165	1,502,358	240,357	0.1600	12.26	12.26	12.48	11.95	12.48	19,859	12.103	1.89%
2017-06-13	0	0.159	0.152	0.159	0.159	0.160	1,760,000	281,170	0.1598	12.03	11.50	12.03	12.03	12.10	23,264	12.086	0.63%
2017-06-12	0	0.158	0.158	0.160	0.158	0.159	590,000	93,440	0.1584	11.95	11.95	12.10	11.95	12.03	7,799	11.981	0.64%
2017-06-09	0	0.157	0.157	0.162	0.157	0.167	1,922,400	303,800	0.1580	11.88	11.88	12.26	11.88	12.63	25,411	11.955	-1.87%
2017-06-08	0	0.160	0.159	0.160	0.160	0.160	100,199	16,029	0.1600	12.10	12.03	12.10	12.10	12.10	1,324	12.102	0.00%
2017-06-07	0	0.160	0.159	0.162	0.158	0.165	880,000	143,660	0.1633	12.10	12.03	12.26	11.95	12.48	11,632	12.350	3.23%
2017-06-06	0	0.155	0.155	0.157	0.155	0.160	710,000	110,780	0.1560	11.73	11.73	11.88	11.73	12.10	9,385	11.804	-3.12%
2017-06-05	0	0.160	0.160	0.161	0.159	0.161	323,747	51,973	0.1605	12.10	12.10	12.18	12.03	12.18	4,279	12.145	0.63%
2017-06-02	0	0.159	0.159	0.163	0.159	0.169	1,450,000	232,480	0.1603	12.03	12.03	12.33	12.03	12.79	19,167	12.129	-0.63%
2017-06-01	0	0.160	0.160	0.163	0.159	0.163	1,580,000	253,850	0.1607	12.10	12.10	12.33	12.03	12.33	20,885	12.155	-0.62%
2017-05-31	0	0.161	0.157	0.163	0.160	0.166	5,990,000	975,300	0.1628	12.18	11.88	12.33	12.10	12.56	79,178	12.318	-3.01%
2017-05-29	0	0.166	0.160	0.166	0.157	0.168	610,000	97,500	0.1598	12.56	12.10	12.56	11.88	12.71	8,063	12.092	1.84%
2017-05-26	0	0.163	0.160	0.164	0.153	0.163	6,610,000	1,037,540	0.1570	12.33	12.10	12.41	11.57	12.33	87,374	11.875	0.00%
2017-05-25	0	0.163	0.164	0.165	0.155	0.180	11,630,000	1,890,080	0.1625	12.33	12.41	12.48	11.73	13.62	153,730	12.295	-7.39%
2017-05-24	0	0.176	0.174	0.178	0.166	0.199	19,110,000	3,436,850	0.1798	13.31	13.16	13.47	12.56	15.05	252,603	13.606	7.32%
2017-05-23	0	0.164	0.164	0.166	0.153	0.167	4,000,000	658,650	0.1647	12.41	12.41	12.56	11.57	12.63	52,874	12.457	-2.38%
2017-05-22	0	0.168	0.162	0.168	0.150	0.182	8,346,000	1,417,484	0.1698	12.71	12.26	12.71	11.35	13.77	110,321	12.849	-6.67%
2017-05-19	0	0.180	0.178	0.180	0.178	0.190	9,750,200	1,754,985	0.1800	13.62	13.47	13.62	13.47	14.37	128,882	13.617	-5.26%
2017-05-18	0	0.190	0.186	0.192	0.190	0.192	2,950,000	561,840	0.1905	14.37	14.07	14.53	14.37	14.53	38,994	14.408	-2.06%
2017-05-17	0	0.194	0.189	0.196	0.190	0.200	4,320,000	836,340	0.1936	14.68	14.30	14.83	14.37	15.13	57,103	14.646	-1.52%
2017-05-16	0	0.197	0.191	0.198	0.197	0.197	170,000	33,490	0.1970	14.90	14.45	14.98	14.90	14.90	2,247	14.903	0.00%
2017-05-15	0	0.197	0.196	0.198	0.193	0.197	3,210,000	630,290	0.1964	14.90	14.83	14.98	14.60	14.90	42,431	14.854	2.60%
2017-05-12	0	0.192	0.191	0.194	0.190	0.196	1,400,000	270,230	0.1930	14.53	14.45	14.68	14.37	14.83	18,506	14.602	-1.03%
2017-05-11	0	0.194	0.192	0.194	0.191	0.194	3,520,000	676,310	0.1921	14.68	14.53	14.68	14.45	14.68	46,529	14.535	1.57%
2017-05-10	0	0.191	0.191	0.196	0.190	0.190	200,004	38,000	0.1900	14.45	14.45	14.83	14.37	14.37	2,644	14.374	-4.02%
2017-05-09	0	0.199	0.199	0.201	0.199	0.204	1,160,000	231,910	0.1999	15.05	15.05	15.21	15.05	15.43	15,333	15.125	-0.50%
2017-05-08	0	0.200	0.200	0.203	0.197	0.202	2,590,000	517,500	0.1998	15.13	15.13	15.36	14.90	15.28	34,236	15.116	1.01%
2017-05-05	0	0.198	0.197	0.198	0.199	0.205	5,050,000	1,010,900	0.2002	14.98	14.90	14.98	15.05	15.51	66,753	15.144	-2.94%
2017-05-04	0	0.204	0.201	0.204	0.196	0.204	1,743,866	351,414	0.2015	15.43	15.21	15.43	14.83	15.43	23,051	15.245	0.99%
2017-05-02	0	0.202	0.197	0.202	0.194	0.202	2,472,400	497,476	0.2012	15.28	14.90	15.28	14.68	15.28	32,681	15.222	3.59%
2017-04-28	0	0.195	0.195	0.199	0.195	0.200	6,480,000	1,276,270	0.1970	14.75	14.75	15.05	14.75	15.13	85,655	14.900	-3.47%
2017-04-27	0	0.202	0.202	0.203	0.197	0.204	3,974,000	806,706	0.2030	15.28	15.28	15.36	14.90	15.43	52,530	15.357	1.51%
2017-04-26	0	0.199	0.199	0.205	0.199	0.208	3,810,000	766,180	0.2011	15.05	15.05	15.51	15.05	15.74	50,362	15.213	-0.50%
2017-04-25	0	0.200	0.200	0.206	0.200	0.210	10,480,000	2,136,870	0.2039	15.13	15.13	15.58	15.13	15.89	138,529	15.425	-1.48%
2017-04-24	0	0.203	0.203	0.204	0.198	0.230	21,851,600	4,511,680	0.2065	15.36	15.36	15.43	14.98	17.40	288,843	15.620	-7.31%
2017-04-21	0	0.219	0.218	0.220	0.216	0.310	68,390,000	16,840,000	0.2462	16.57	16.49	16.64	16.34	23.45	904,006	18.628	3.30%
2017-04-20	0	0.212	0.206	0.214	0.211	0.212	1,600,800	339,247	0.2119	16.04	15.58	16.19	15.96	16.04	21,160	16.032	1.44%
2017-04-19	0	0.209	0.204	0.209	0.201	0.209	850,000	174,310	0.2051	15.81	15.43	15.81	15.21	15.81	11,236	15.514	1.46%
2017-04-18	0	0.206	0.205	0.209	0.204	0.206	6,110,000	1,254,650	0.2053	15.58	15.51	15.81	15.43	15.58	80,764	15.535	-0.96%
2017-04-13	0	0.208	0.208	0.210	0.205	0.208	1,050,000	217,110	0.2068	15.74	15.74	15.89	15.51	15.74	13,879	15.643	0.97%
2017-04-12	0	0.206	0.203	0.205	0.197	0.206	4,000,000	806,530	0.2016	15.58	15.36	15.51	14.90	15.58	52,874	15.254	2.49%
2017-04-11	0	0.201	0.201	0.202	0.200	0.209	4,210,000	852,340	0.2025	15.21	15.21	15.28	15.13	15.81	55,649	15.316	-5.19%
2017-04-10	0	0.212	0.211	0.214	0.211	0.222	2,490,000	541,240	0.2174	16.04	15.96	16.19	15.96	16.79	32,914	16.444	-4.50%
2017-04-07	0	0.222	0.221	0.230	0.222	0.235	190,000	42,440	0.2234	16.79	16.72	17.40	16.79	17.78	2,511	16.898	-5.53%
2017-04-06	0	0.235	0.222	0.235	-	-	0	0	-	17.78	16.79	17.78	-	-	0	-	0.00%
2017-04-05	0	0.235	0.221	0.240	0.215	0.235	2,310,000	519,300	0.2248	17.78	16.72	18.16	16.27	17.78	30,534	17.007	1.29%
2017-04-03	0	0.232	0.221	0.232	0.232	0.232	60,000	13,920	0.2320	17.55	16.72	17.55	17.55	17.55	793	17.551	0.87%
2017-03-31	0	0.230	0.223	0.230	0.221	0.230	840,000	192,760	0.2295	17.40	16.87	17.40	16.72	17.40	11,103	17.360	0.88%
2017-03-30	0	0.228	0.228	0.229	0.228	0.229	1,640,000	375,490	0.2290	17.25	17.25	17.32	17.25	17.32	21,678	17.321	-1.30%
2017-03-29	0	0.231	0.230	0.231	0.230	0.231	1,510,000	348,760	0.2310	17.48	17.40	17.48	17.40	17.48	19,960	17.473	-3.75%
2017-03-28	0	0.240	0.233	0.242	0.230	0.244	170,000	40,670	0.2392	18.16	17.63	18.31	17.40	18.46	2,247	18.099	-2.04%
2017-03-27	0	0.245	0.240	0.245	0.226	0.245	1,350,000	309,620	0.2293	18.53	18.16	18.53	17.10	18.53	17,845	17.351	3.81%
2017-03-24	0	0.236	0.234	0.236	0.233	0.240	2,810,000	669,370	0.2382	17.85	17.70	17.85	17.63	18.16	37,144	18.021	-0.42%
2017-03-23	0	0.237	0.233	0.238	0.235	0.240	1,150,000	272,350	0.2368	17.93	17.63	18.01	17.78	18.16	15,201	17.916	-1.66%
2017-03-22	0	0.241	0.241	0.245	0.239	0.248	480,000	115,470	0.2406	18.23	18.23	18.53	18.08	18.76	6,345	18.199	-2.82%
2017-03-21	0	0.248	0.238	0.248	0.246	0.248	300,000	74,050	0.2468	18.76	18.01	18.76	18.61	18.76	3,966	18.673	0.00%
2017-03-20	0	0.248	0.246	0.255	0.246	0.248	860,000	212,320	0.2469	18.76	18.61	19.29	18.61	18.76	11,368	18.677	1.22%
2017-03-17	0	0.245	0.245	0.250	0.245	0.255	8,060,000	2,036,350	0.2526	18.53	18.53	18.91	18.53	19.29	106,540	19.113	-1.61%
2017-03-16	0	0.249	0.249	0.250	0.249	0.260	10,680,000	2,706,910	0.2535	18.84	18.84	18.91	18.84	19.67	141,172	19.174	0.40%
2017-03-15	0	0.248	0.248	0.255	0.245	0.260	1,766,000	450,972	0.2554	18.76	18.76	19.29	18.53	19.67	23,344	19.319	1.22%
2017-03-14	0	0.245	0.245	0.246	0.225	0.246	2,730,000	653,530	0.2394	18.53	18.53	18.61	17.02	18.61	36,086	18.110	4.70%
2017-03-13	0	0.234	0.234	0.240	0.234	0.244	1,310,000	313,690	0.2395	17.70	17.70	18.16	17.70	18.46	17,316	18.116	-3.31%
2017-03-10	0	0.242	0.237	0.243	-	-	0	0	-	18.31	17.93	18.38	-	-	0	-	0.00%
2017-03-09	0	0.242	0.241	0.243	0.240	0.245	1,902,444	462,228	0.2430	18.31	18.23	18.38	18.16	18.53	25,147	18.381	-2.02%
2017-03-08	0	0.247	0.245	0.247	0.240	0.260	5,810,000	1,442,700	0.2483	18.69	18.53	18.69	18.16	19.67	76,799	18.785	-5.00%
2017-03-07	0	0.260	0.255	0.260	0.255	0.270	6,051,000	1,597,250	0.2640	19.67	19.29	19.67	19.29	20.43	79,984	19.969	-1.89%
2017-03-06	0	0.265	0.260	0.270	0.243	0.275	12,722,400	3,363,176	0.2644	20.05	19.67	20.43	18.38	20.80	168,170	19.999	6.00%
2017-03-03	0	0.250	0.250	0.255	0.227	0.255	12,400,000	3,061,500	0.2469	18.91	18.91	19.29	17.17	19.29	163,908	18.678	4.17%
2017-03-02	0	0.240	0.236	0.240	0.222	0.255	20,082,600	4,864,142	0.2422	18.16	17.85	18.16	16.79	19.29	265,460	18.323	8.11%
2017-03-01	0	0.222	0.221	0.226	0.204	0.226	4,760,000	1,020,900	0.2145	16.79	16.72	17.10	15.43	17.10	62,920	16.225	8.82%
2017-02-28	0	0.204	0.204	0.205	0.201	0.205	1,950,000	397,880	0.2040	15.43	15.43	15.51	15.21	15.51	25,776	15.436	0.99%
2017-02-27	0	0.202	0.202	0.210	0.201	0.209	660,000	133,910	0.2029	15.28	15.28	15.89	15.21	15.81	8,724	15.349	-3.81%
2017-02-24	0	0.210	0.205	0.210	0.199	0.210	1,470,000	296,590	0.2018	15.89	15.51	15.89	15.05	15.89	19,431	15.264	6.06%
2017-02-23	0	0.198	0.197	0.198	0.197	0.200	1,814,000	359,380	0.1981	14.98	14.90	14.98	14.90	15.13	23,978	14.988	-1.00%
2017-02-22	0	0.200	0.200	0.209	0.197	0.211	2,760,000	552,410	0.2001	15.13	15.13	15.81	14.90	15.96	36,483	15.142	1.52%
2017-02-21	0	0.197	0.197	0.199	0.196	0.199	540,000	106,900	0.1980	14.90	14.90	15.05	14.83	15.05	7,138	14.976	-1.01%
2017-02-20	0	0.199	0.198	0.200	0.197	0.200	1,170,000	230,990	0.1974	15.05	14.98	15.13	14.90	15.13	15,466	14.936	1.53%
2017-02-17	0	0.196	0.196	0.198	0.196	0.201	2,640,000	522,590	0.1980	14.83	14.83	14.98	14.83	15.21	34,897	14.975	-1.51%
2017-02-16	0	0.199	0.199	0.201	0.198	0.201	2,022,047	403,553	0.1996	15.05	15.05	15.21	14.98	15.21	26,728	15.098	-1.00%
2017-02-15	0	0.201	0.201	0.211	0.200	0.201	680,000	136,570	0.2008	15.21	15.21	15.96	15.13	15.21	8,989	15.194	0.00%
2017-02-14	0	0.201	0.201	0.210	0.201	0.201	1,150,000	231,150	0.2010	15.21	15.21	15.89	15.21	15.21	15,201	15.206	0.00%
2017-02-13	0	0.201	0.201	0.215	0.200	0.205	1,520,000	306,690	0.2018	15.21	15.21	16.27	15.13	15.51	20,092	15.264	-1.95%
2017-02-10	0	0.205	0.201	0.208	0.200	0.206	470,000	95,990	0.2042	15.51	15.21	15.74	15.13	15.58	6,213	15.451	2.50%
2017-02-09	0	0.200	0.200	0.206	0.199	0.209	2,630,000	527,830	0.2007	15.13	15.13	15.58	15.05	15.81	34,764	15.183	-2.91%
2017-02-08	0	0.206	0.201	0.207	0.205	0.212	1,690,000	348,370	0.2061	15.58	15.21	15.66	15.51	16.04	22,339	15.595	-3.74%
2017-02-07	0	0.214	0.206	0.217	0.210	0.219	990,000	211,890	0.2140	16.19	15.58	16.42	15.89	16.57	13,086	16.192	3.88%
2017-02-06	0	0.206	0.203	0.220	0.205	0.206	230,000	47,320	0.2057	15.58	15.36	16.64	15.51	15.58	3,040	15.565	0.49%
2017-02-03	0	0.205	0.204	0.210	0.204	0.220	1,080,000	221,980	0.2055	15.51	15.43	15.89	15.43	16.64	14,276	15.549	2.50%
2017-02-02	0	0.200	0.200	0.229	0.192	0.203	170,000	33,790	0.1988	15.13	15.13	17.32	14.53	15.36	2,247	15.037	0.00%
2017-02-01	0	0.200	0.200	0.202	0.200	0.200	10,000	2,000	0.2000	15.13	15.13	15.28	15.13	15.13	132	15.130	-0.99%
2017-01-27	0	0.202	0.202	0.210	0.201	0.210	300,000	60,740	0.2025	15.28	15.28	15.89	15.21	15.89	3,966	15.317	-3.81%
2017-01-26	0	0.210	0.205	0.214	0.210	0.260	3,014,800	673,060	0.2233	15.89	15.51	16.19	15.89	19.67	39,851	16.889	7.69%
2017-01-25	0	0.195	0.195	0.200	0.195	0.200	40,000	7,950	0.1988	14.75	14.75	15.13	14.75	15.13	529	15.036	-2.50%
2017-01-24	0	0.200	0.192	0.210	0.199	0.200	1,590,000	317,690	0.1998	15.13	14.53	15.89	15.05	15.13	21,017	15.116	0.00%
2017-01-23	0	0.200	0.191	0.200	0.198	0.200	474,000	94,140	0.1986	15.13	14.45	15.13	14.98	15.13	6,266	15.025	1.01%
2017-01-20	0	0.198	0.196	0.202	0.194	0.205	2,500,000	496,380	0.1986	14.98	14.83	15.28	14.68	15.51	33,046	15.021	-3.41%
2017-01-19	0	0.205	0.200	0.210	0.200	0.210	3,170,000	654,060	0.2063	15.51	15.13	15.89	15.13	15.89	41,902	15.609	2.50%
2017-01-18	0	0.200	0.188	0.200	0.200	0.200	664,000	132,760	0.1999	15.13	14.22	15.13	15.13	15.13	8,777	15.126	0.00%
2017-01-17	0	0.200	0.200	0.210	0.200	0.203	2,480,000	502,430	0.2026	15.13	15.13	15.89	15.13	15.36	32,782	15.327	-1.48%
2017-01-16	0	0.203	0.202	0.210	0.203	0.216	1,850,000	386,270	0.2088	15.36	15.28	15.89	15.36	16.34	24,454	15.796	-2.87%
2017-01-13	0	0.209	0.205	0.216	0.209	0.216	1,610,000	341,060	0.2118	15.81	15.51	16.34	15.81	16.34	21,282	16.026	-2.79%
2017-01-12	0	0.215	0.210	0.215	0.210	0.215	610,000	128,450	0.2106	16.27	15.89	16.27	15.89	16.27	8,063	15.930	2.87%
2017-01-11	0	0.209	0.207	0.209	0.209	0.218	3,140,000	663,830	0.2114	15.81	15.66	15.81	15.81	16.49	41,506	15.994	-1.88%
2017-01-10	0	0.213	0.214	0.219	0.210	0.227	2,370,000	520,750	0.2197	16.11	16.19	16.57	15.89	17.17	31,328	16.623	-4.48%
2017-01-09	0	0.223	0.223	0.224	0.212	0.224	9,380,263	2,012,360	0.2145	16.87	16.87	16.95	16.04	16.95	123,992	16.230	2.76%
2017-01-06	0	0.217	0.217	0.220	0.216	0.230	6,770,000	1,497,590	0.2212	16.42	16.42	16.64	16.34	17.40	89,489	16.735	-2.69%
2017-01-05	0	0.223	0.220	0.223	0.211	0.233	3,820,000	842,920	0.2207	16.87	16.64	16.87	15.96	17.63	50,494	16.693	-3.46%
2017-01-04	0	0.231	0.229	0.234	0.225	0.240	270,000	62,690	0.2322	17.48	17.32	17.70	17.02	18.16	3,569	17.565	-1.70%
2017-01-03	0	0.235	0.235	0.238	0.235	0.235	1,050,000	246,390	0.2347	17.78	17.78	18.01	17.78	17.78	13,879	17.752	0.00%
2016-12-30	0	0.235	0.235	0.239	0.232	0.232	50,000	11,600	0.2320	17.78	17.78	18.08	17.55	17.55	661	17.551	1.29%
2016-12-29	0	0.232	0.232	0.236	0.232	0.237	1,044,023	242,942	0.2327	17.55	17.55	17.85	17.55	17.93	13,800	17.604	-1.69%
2016-12-28	0	0.236	0.236	0.240	0.235	0.240	360,000	85,740	0.2382	17.85	17.85	18.16	17.78	18.16	4,759	18.018	-1.67%
2016-12-23	0	0.240	0.234	0.240	-	-	0	0	-	18.16	17.70	18.16	-	-	0	-	-1.23%
2016-12-22	0	0.243	0.239	0.243	0.240	0.245	6,190,000	1,516,100	0.2449	18.38	18.08	18.38	18.16	18.53	81,822	18.529	-1.62%
2016-12-21	0	0.247	0.239	0.248	-	-	0	0	-	18.69	18.08	18.76	-	-	0	-	0.00%
2016-12-20	0	0.247	0.240	0.247	0.232	0.249	2,490,000	605,940	0.2433	18.69	18.16	18.69	17.55	18.84	32,914	18.410	5.11%
2016-12-19	0	0.235	0.235	0.239	0.232	0.239	450,000	106,920	0.2376	17.78	17.78	18.08	17.55	18.08	5,948	17.975	-2.08%
2016-12-16	0	0.240	0.240	0.246	0.240	0.245	920,000	222,260	0.2416	18.16	18.16	18.61	18.16	18.53	12,161	18.277	-2.04%
2016-12-15	0	0.245	0.241	0.250	-	-	0	0	-	18.53	18.23	18.91	-	-	0	-	0.00%
2016-12-14	0	0.245	0.244	0.247	0.244	0.245	150,000	36,650	0.2443	18.53	18.46	18.69	18.46	18.53	1,983	18.484	0.00%
2016-12-13	0	0.245	0.245	0.250	0.240	0.250	2,230,000	543,840	0.2439	18.53	18.53	18.91	18.16	18.91	29,477	18.450	-2.00%
2016-12-12	0	0.250	0.248	0.255	0.250	0.255	450,000	112,550	0.2501	18.91	18.76	19.29	18.91	19.29	5,948	18.921	-1.96%
2016-12-09	0	0.255	0.247	0.255	0.240	0.255	3,664,000	916,300	0.2501	19.29	18.69	19.29	18.16	19.29	48,432	18.919	2.00%
2016-12-08	0	0.250	0.246	0.250	-	-	0	0	-	18.91	18.61	18.91	-	-	0	-	0.00%
2016-12-07	0	0.250	0.247	0.250	0.246	0.255	2,015,867	502,918	0.2495	18.91	18.69	18.91	18.61	19.29	26,647	18.874	2.04%
2016-12-06	0	0.245	0.245	0.249	0.245	0.255	1,784,000	449,310	0.2519	18.53	18.53	18.84	18.53	19.29	23,582	19.053	-2.00%
2016-12-05	0	0.250	0.250	0.255	0.250	0.255	2,100,000	532,950	0.2538	18.91	18.91	19.29	18.91	19.29	27,759	19.199	-1.96%
2016-12-02	0	0.255	0.250	0.255	0.250	0.255	1,020,000	258,250	0.2532	19.29	18.91	19.29	18.91	19.29	13,483	19.154	2.00%
2016-12-01	0	0.250	0.250	0.255	0.250	0.250	420,000	105,000	0.2500	18.91	18.91	19.29	18.91	18.91	5,552	18.913	-1.96%
2016-11-30	0	0.255	0.255	0.260	0.250	0.255	6,710,000	1,708,300	0.2546	19.29	19.29	19.67	18.91	19.29	88,695	19.260	0.00%
2016-11-29	0	0.255	0.255	0.260	0.255	0.260	2,320,000	593,100	0.2556	19.29	19.29	19.67	19.29	19.67	30,667	19.340	0.00%
2016-11-28	0	0.255	0.255	0.260	0.250	0.255	1,720,000	438,100	0.2547	19.29	19.29	19.67	18.91	19.29	22,736	19.269	0.00%
2016-11-25	0	0.255	0.250	0.255	0.255	0.260	1,750,000	451,200	0.2578	19.29	18.91	19.29	19.29	19.67	23,132	19.505	0.00%
2016-11-24	0	0.255	0.250	0.255	0.250	0.260	586,800	150,164	0.2559	19.29	18.91	19.29	18.91	19.67	7,757	19.360	0.00%
2016-11-23	0	0.255	0.250	0.255	0.255	0.255	480,000	122,400	0.2550	19.29	18.91	19.29	19.29	19.29	6,345	19.291	0.00%
2016-11-22	0	0.255	0.250	0.260	0.244	0.255	4,770,000	1,194,500	0.2504	19.29	18.91	19.67	18.46	19.29	63,052	18.945	0.00%
2016-11-21	0	0.255	0.255	0.260	0.255	0.255	151,560	38,627	0.2549	19.29	19.29	19.67	19.29	19.29	2,003	19.281	0.00%
2016-11-18	0	0.255	0.250	0.255	0.247	0.255	1,680,000	424,690	0.2528	19.29	18.91	19.29	18.69	19.29	22,207	19.124	3.66%
2016-11-17	0	0.246	0.246	0.250	0.240	0.250	5,200,000	1,296,140	0.2493	18.61	18.61	18.91	18.16	18.91	68,736	18.857	-1.60%
2016-11-16	0	0.250	0.249	0.250	0.247	0.260	7,320,000	1,841,240	0.2515	18.91	18.84	18.91	18.69	19.67	96,759	19.029	-3.85%
2016-11-15	0	0.260	0.255	0.260	0.255	0.260	1,260,000	325,200	0.2581	19.67	19.29	19.67	19.29	19.67	16,655	19.525	0.00%
2016-11-14	0	0.260	0.260	0.265	0.255	0.260	1,245,600	322,800	0.2592	19.67	19.67	20.05	19.29	19.67	16,465	19.605	-1.89%
2016-11-11	0	0.265	0.260	0.265	0.260	0.265	210,000	55,400	0.2638	20.05	19.67	20.05	19.67	20.05	2,776	19.958	1.92%
2016-11-10	0	0.260	0.260	0.265	0.255	0.260	1,470,000	378,700	0.2576	19.67	19.67	20.05	19.29	19.67	19,431	19.489	0.00%
2016-11-09	0	0.260	0.255	0.265	0.255	0.265	1,330,000	345,700	0.2599	19.67	19.29	20.05	19.29	20.05	17,580	19.664	-3.70%
2016-11-08	0	0.270	0.260	0.270	0.265	0.275	1,732,400	465,950	0.2690	20.43	19.67	20.43	20.05	20.80	22,900	20.348	0.00%
2016-11-07	0	0.270	0.265	0.270	0.255	0.270	2,040,000	542,250	0.2658	20.43	20.05	20.43	19.29	20.43	26,966	20.109	5.88%
2016-11-04	0	0.255	0.255	0.260	0.255	0.255	430,000	109,650	0.2550	19.29	19.29	19.67	19.29	19.29	5,684	19.291	-3.77%
2016-11-03	0	0.265	0.260	0.265	0.255	0.270	3,820,000	1,020,800	0.2672	20.05	19.67	20.05	19.29	20.43	50,494	20.216	0.00%
2016-11-02	0	0.265	0.260	0.265	0.265	0.270	2,100,000	557,000	0.2652	20.05	19.67	20.05	20.05	20.43	27,759	20.066	0.00%
2016-11-01	0	0.265	0.260	0.270	0.260	0.270	3,700,000	984,150	0.2660	20.05	19.67	20.43	19.67	20.43	48,908	20.122	1.92%
2016-10-31	0	0.260	0.255	0.260	0.255	0.275	8,610,000	2,253,150	0.2617	19.67	19.29	19.67	19.29	20.80	113,810	19.797	1.96%
2016-10-28	0	0.255	0.250	0.255	0.255	0.255	2,570,000	655,350	0.2550	19.29	18.91	19.29	19.29	19.29	33,971	19.291	0.00%
2016-10-27	0	0.255	0.255	0.260	0.250	0.260	6,170,000	1,575,000	0.2553	19.29	19.29	19.67	18.91	19.67	81,557	19.312	0.00%
2016-10-26	0	0.255	0.250	0.255	0.247	0.260	6,450,000	1,616,330	0.2506	19.29	18.91	19.29	18.69	19.67	85,259	18.958	3.66%
2016-10-25	0	0.246	0.246	0.248	0.244	0.248	3,930,000	964,510	0.2454	18.61	18.61	18.76	18.46	18.76	51,948	18.567	1.23%
2016-10-24	0	0.243	0.243	0.247	0.240	0.247	1,870,000	454,490	0.2430	18.38	18.38	18.69	18.16	18.69	24,718	18.387	-2.41%
2016-10-20	0	0.249	0.247	0.249	0.246	0.255	1,630,000	402,220	0.2468	18.84	18.69	18.84	18.61	19.29	21,546	18.668	-0.40%
2016-10-19	0	0.250	0.243	0.250	0.247	0.250	390,000	96,440	0.2473	18.91	18.38	18.91	18.69	18.91	5,155	18.707	1.21%
2016-10-18	0	0.247	0.247	0.249	0.247	0.248	1,695,000	418,745	0.2470	18.69	18.69	18.84	18.69	18.76	22,405	18.690	-0.40%
2016-10-17	0	0.248	0.248	0.255	0.246	0.250	1,582,800	391,012	0.2470	18.76	18.76	19.29	18.61	18.91	20,922	18.689	-0.40%
2016-10-14	0	0.249	0.249	0.250	0.249	0.255	4,040,000	1,011,880	0.2505	18.84	18.84	18.91	18.84	19.29	53,402	18.948	0.00%
2016-10-13	0	0.249	0.249	0.250	0.249	0.255	6,930,000	1,733,000	0.2501	18.84	18.84	18.91	18.84	19.29	91,603	18.919	1.63%
2016-10-12	0	0.245	0.245	0.248	0.244	0.250	5,571,200	1,370,698	0.2460	18.53	18.53	18.76	18.46	18.91	73,642	18.613	-2.00%
2016-10-11	0	0.250	0.250	0.255	0.249	0.260	6,080,000	1,525,840	0.2510	18.91	18.91	19.29	18.84	19.67	80,368	18.986	-3.85%
2016-10-07	0	0.260	0.250	0.260	0.250	0.260	4,664,000	1,189,270	0.2550	19.67	18.91	19.67	18.91	19.67	61,651	19.290	1.96%
2016-10-06	0	0.255	0.255	0.260	0.255	0.265	5,810,000	1,515,800	0.2609	19.29	19.29	19.67	19.29	20.05	76,799	19.737	0.00%
2016-10-05	0	0.255	0.250	0.255	0.255	0.260	1,670,000	428,350	0.2565	19.29	18.91	19.29	19.29	19.67	22,075	19.405	0.00%
2016-10-04	0	0.255	0.255	0.260	0.255	0.260	3,070,000	784,450	0.2555	19.29	19.29	19.67	19.29	19.67	40,580	19.331	0.00%
2016-10-03	0	0.255	0.255	0.260	0.255	0.260	570,266	146,363	0.2567	19.29	19.29	19.67	19.29	19.67	7,538	19.417	2.00%
2016-09-30	0	0.250	0.250	0.255	0.250	0.260	8,920,000	2,245,800	0.2518	18.91	18.91	19.29	18.91	19.67	117,908	19.047	0.00%
2016-09-29	0	0.250	0.250	0.255	0.250	0.265	9,580,000	2,427,550	0.2534	18.91	18.91	19.29	18.91	20.05	126,632	19.170	-1.96%
2016-09-28	0	0.255	0.255	0.260	0.255	0.255	90,000	22,950	0.2550	19.29	19.29	19.67	19.29	19.29	1,190	19.291	0.00%
2016-09-27	0	0.255	0.255	0.260	0.255	0.260	3,804,000	979,310	0.2574	19.29	19.29	19.67	19.29	19.67	50,283	19.476	-1.92%
2016-09-26	0	0.260	0.255	0.260	0.255	0.270	50,673,200	13,386,351	0.2642	19.67	19.29	19.67	19.29	20.43	669,818	19.985	-3.70%
2016-09-23	0	0.270	0.265	0.270	0.265	0.270	3,162,000	847,730	0.2681	20.43	20.05	20.43	20.05	20.43	41,797	20.282	1.89%
2016-09-22	0	0.265	0.260	0.265	0.255	0.275	6,400,800	1,687,196	0.2636	20.05	19.67	20.05	19.29	20.80	84,608	19.941	3.92%
2016-09-21	0	0.255	0.255	0.260	0.250	0.275	4,640,000	1,214,200	0.2617	19.29	19.29	19.67	18.91	20.80	61,333	19.797	0.00%
2016-09-20	0	0.255	0.255	0.260	0.242	0.280	2,568,000	641,812	0.2499	19.29	19.29	19.67	18.31	21.18	33,945	18.908	6.25%
2016-09-19	0	0.240	0.232	0.240	0.232	0.250	1,420,000	346,640	0.2441	18.16	17.55	18.16	17.55	18.91	18,770	18.468	-4.00%
2016-09-15	0	0.250	0.238	0.250	0.236	0.255	60,000	15,060	0.2510	18.91	18.01	18.91	17.85	19.29	793	18.989	1.63%
2016-09-14	0	0.246	0.246	0.247	0.244	0.248	100,000	24,650	0.2465	18.61	18.61	18.69	18.46	18.76	1,322	18.648	0.41%
2016-09-13	0	0.245	0.245	0.248	0.245	0.247	200,000	49,020	0.2451	18.53	18.53	18.76	18.53	18.69	2,644	18.542	-0.81%
2016-09-12	0	0.247	0.244	0.248	0.244	0.250	990,000	244,730	0.2472	18.69	18.46	18.76	18.46	18.91	13,086	18.701	-1.20%
2016-09-09	0	0.250	0.250	0.255	0.249	0.260	5,462,000	1,366,281	0.2501	18.91	18.91	19.29	18.84	19.67	72,199	18.924	-3.85%
2016-09-08	0	0.260	0.255	0.260	0.250	0.265	1,800,000	458,650	0.2548	19.67	19.29	19.67	18.91	20.05	23,793	19.277	1.96%
2016-09-07	0	0.255	0.255	0.260	0.255	0.265	2,794,000	730,300	0.2614	19.29	19.29	19.67	19.29	20.05	36,932	19.774	-1.92%
2016-09-06	0	0.260	0.255	0.265	0.250	0.260	1,270,000	323,850	0.2550	19.67	19.29	20.05	18.91	19.67	16,787	19.291	1.96%
2016-09-05	0	0.255	0.250	0.255	0.250	0.255	3,800,000	951,200	0.2503	19.29	18.91	19.29	18.91	19.29	50,230	18.937	2.00%
2016-09-02	0	0.250	0.245	0.255	0.250	0.255	3,400,000	850,400	0.2501	18.91	18.53	19.29	18.91	19.29	44,943	18.922	0.00%
2016-09-01	0	0.250	0.250	0.260	0.250	0.260	790,000	199,200	0.2522	18.91	18.91	19.67	18.91	19.67	10,443	19.076	-3.85%
2016-08-31	0	0.260	0.255	0.260	0.250	0.260	1,220,000	307,250	0.2518	19.67	19.29	19.67	18.91	19.67	16,126	19.053	1.96%
2016-08-30	0	0.255	0.255	0.260	0.250	0.255	850,000	215,750	0.2538	19.29	19.29	19.67	18.91	19.29	11,236	19.202	-1.92%
2016-08-29	0	0.260	0.255	0.260	-	-	0	0	-	19.67	19.29	19.67	-	-	0	-	0.00%
2016-08-26	0	0.260	0.260	0.265	0.260	0.260	880,000	228,800	0.2600	19.67	19.67	20.05	19.67	19.67	11,632	19.670	1.96%
2016-08-25	0	0.255	0.255	0.265	0.255	0.255	200,000	51,000	0.2550	19.29	19.29	20.05	19.29	19.29	2,644	19.291	0.00%
2016-08-24	0	0.255	0.255	0.260	0.255	0.255	1,050,000	267,750	0.2550	19.29	19.29	19.67	19.29	19.29	13,879	19.291	0.00%
2016-08-23	0	0.255	0.255	0.260	0.255	0.260	339,200	87,408	0.2577	19.29	19.29	19.67	19.29	19.67	4,484	19.495	-1.92%
2016-08-22	0	0.260	0.260	0.265	0.255	0.260	700,000	181,500	0.2593	19.67	19.67	20.05	19.29	19.67	9,253	19.616	0.00%
2016-08-19	0	0.260	0.255	0.260	0.255	0.265	1,481,200	385,894	0.2605	19.67	19.29	19.67	19.29	20.05	19,579	19.710	0.00%
2016-08-18	0	0.260	0.260	0.265	0.260	0.265	1,998,000	521,870	0.2612	19.67	19.67	20.05	19.67	20.05	26,410	19.760	-1.89%
2016-08-17	0	0.265	0.260	0.270	0.260	0.270	1,557,236	416,089	0.2672	20.05	19.67	20.43	19.67	20.43	20,584	20.214	0.00%
2016-08-16	0	0.265	0.260	0.265	0.260	0.270	744,600	196,620	0.2641	20.05	19.67	20.05	19.67	20.43	9,842	19.977	-1.85%
2016-08-15	0	0.270	0.265	0.270	0.265	0.270	612,007	164,301	0.2685	20.43	20.05	20.43	20.05	20.43	8,090	20.310	3.85%
2016-08-12	0	0.260	0.260	0.265	0.255	0.270	4,050,800	1,079,350	0.2665	19.67	19.67	20.05	19.29	20.43	53,545	20.158	-5.45%
2016-08-11	0	0.275	0.275	0.280	0.270	0.280	260,013	71,153	0.2737	20.80	20.80	21.18	20.43	21.18	3,437	20.702	1.85%
2016-08-10	0	0.270	0.265	0.275	0.270	0.270	3,400,800	918,204	0.2700	20.43	20.05	20.80	20.43	20.43	44,953	20.426	0.00%
2016-08-09	0	0.270	0.270	0.285	0.270	0.285	4,980,000	1,364,150	0.2739	20.43	20.43	21.56	20.43	21.56	65,828	20.723	-3.57%
2016-08-08	0	0.280	0.275	0.285	0.275	0.285	1,720,000	481,300	0.2798	21.18	20.80	21.56	20.80	21.56	22,736	21.169	0.00%
2016-08-05	0	0.280	0.280	0.285	0.280	0.290	6,211,223	1,771,267	0.2852	21.18	21.18	21.56	21.18	21.94	82,102	21.574	-3.45%
2016-08-04	0	0.290	0.285	0.290	0.285	0.295	3,610,000	1,042,950	0.2889	21.94	21.56	21.94	21.56	22.32	47,718	21.856	-1.69%
2016-08-03	0	0.295	0.290	0.295	0.290	0.295	4,710,000	1,371,900	0.2913	22.32	21.94	22.32	21.94	22.32	62,259	22.036	1.72%
2016-08-01	0	0.290	0.285	0.290	0.270	0.295	3,940,000	1,138,350	0.2889	21.94	21.56	21.94	20.43	22.32	52,080	21.858	7.41%
2016-07-29	0	0.270	0.270	0.275	0.270	0.280	7,280,000	1,990,900	0.2735	20.43	20.43	20.80	20.43	21.18	96,230	20.689	-3.57%
2016-07-28	0	0.280	0.280	0.285	0.280	0.290	3,460,000	986,700	0.2852	21.18	21.18	21.56	21.18	21.94	45,736	21.574	-1.75%
2016-07-27	0	0.285	0.280	0.285	0.270	0.300	24,550,045	7,063,212	0.2877	21.56	21.18	21.56	20.43	22.70	324,512	21.766	7.55%
2016-07-26	0	0.265	0.265	0.270	0.265	0.275	3,272,400	881,100	0.2693	20.05	20.05	20.43	20.05	20.80	43,256	20.369	-3.64%
2016-07-25	0	0.275	0.275	0.280	0.275	0.275	3,660,000	1,006,500	0.2750	20.80	20.80	21.18	20.80	20.80	48,379	20.804	1.85%
2016-07-22	0	0.270	0.270	0.275	0.265	0.270	1,845,600	495,822	0.2687	20.43	20.43	20.80	20.05	20.43	24,396	20.324	1.89%
2016-07-21	0	0.265	0.265	0.270	0.265	0.265	900,000	238,500	0.2650	20.05	20.05	20.43	20.05	20.05	11,897	20.048	0.00%
2016-07-20	0	0.265	0.260	0.270	0.260	0.265	1,580,000	417,650	0.2643	20.05	19.67	20.43	19.67	20.05	20,885	19.998	0.00%
2016-07-19	0	0.265	0.265	0.270	0.265	0.265	2,330,000	617,450	0.2650	20.05	20.05	20.43	20.05	20.05	30,799	20.048	0.00%
2016-07-18	0	0.265	0.260	0.265	0.260	0.265	3,140,000	818,550	0.2607	20.05	19.67	20.05	19.67	20.05	41,506	19.721	0.00%
2016-07-15	0	0.265	0.260	0.265	0.255	0.265	3,030,000	797,850	0.2633	20.05	19.67	20.05	19.29	20.05	40,052	19.920	3.92%
2016-07-14	0	0.255	0.255	0.260	0.255	0.260	1,020,000	263,850	0.2587	19.29	19.29	19.67	19.29	19.67	13,483	19.569	0.00%
2016-07-13	0	0.255	0.255	0.260	0.255	0.260	1,720,000	440,550	0.2561	19.29	19.29	19.67	19.29	19.67	22,736	19.377	-1.92%
2016-07-12	0	0.260	0.255	0.260	0.250	0.260	1,690,000	429,850	0.2543	19.67	19.29	19.67	18.91	19.67	22,339	19.242	1.96%
2016-07-11	0	0.255	0.255	0.260	0.255	0.260	810,000	206,600	0.2551	19.29	19.29	19.67	19.29	19.67	10,707	19.296	-1.92%
2016-07-08	0	0.260	0.255	0.260	-	-	0	0	-	19.67	19.29	19.67	-	-	0	-	0.00%
2016-07-07	0	0.260	0.255	0.260	0.250	0.260	1,970,000	506,050	0.2569	19.67	19.29	19.67	18.91	19.67	26,040	19.433	0.00%
2016-07-06	0	0.260	0.260	0.265	0.260	0.260	1,100,000	286,000	0.2600	19.67	19.67	20.05	19.67	19.67	14,540	19.670	0.00%
2016-07-05	0	0.260	0.260	0.265	0.260	0.270	2,740,000	725,700	0.2649	19.67	19.67	20.05	19.67	20.43	36,218	20.037	-1.89%
2016-07-04	0	0.265	0.260	0.265	0.260	0.270	2,920,000	773,700	0.2650	20.05	19.67	20.05	19.67	20.43	38,598	20.045	1.92%
2016-06-30	0	0.260	0.255	0.260	0.250	0.260	953,200	245,024	0.2571	19.67	19.29	19.67	18.91	19.67	12,600	19.447	1.96%
2016-06-29	0	0.255	0.245	0.255	0.250	0.260	4,120,000	1,033,600	0.2509	19.29	18.53	19.29	18.91	19.67	54,460	18.979	0.00%
2016-06-28	0	0.255	0.255	0.260	0.250	0.255	1,350,000	340,800	0.2524	19.29	19.29	19.67	18.91	19.29	17,845	19.098	0.00%
2016-06-27	0	0.255	0.255	0.260	0.250	0.260	3,370,000	869,750	0.2581	19.29	19.29	19.67	18.91	19.67	44,546	19.525	2.00%
2016-06-24	0	0.250	0.248	0.250	0.248	0.265	10,670,000	2,725,260	0.2554	18.91	18.76	18.91	18.76	20.05	141,040	19.323	0.00%
2016-06-23	0	0.250	0.250	0.255	0.250	0.255	5,516,000	1,400,570	0.2539	18.91	18.91	19.29	18.91	19.29	72,913	19.209	0.00%
2016-06-22	0	0.250	0.250	0.255	0.249	0.255	6,350,042	1,596,910	0.2515	18.91	18.91	19.29	18.84	19.29	83,937	19.025	0.40%
2016-06-21	0	0.249	0.246	0.249	0.245	0.250	7,960,000	1,982,370	0.2490	18.84	18.61	18.84	18.53	18.91	105,218	18.841	3.75%
2016-06-20	0	0.240	0.239	0.240	0.234	0.250	11,760,000	2,889,480	0.2457	18.16	18.08	18.16	17.70	18.91	155,448	18.588	2.56%
2016-06-17	0	0.234	0.231	0.234	0.230	0.236	2,620,000	609,470	0.2326	17.70	17.48	17.70	17.40	17.85	34,632	17.598	-0.43%
2016-06-16	0	0.235	0.235	0.240	0.235	0.243	222,000	52,232	0.2353	17.78	17.78	18.16	17.78	18.38	2,934	17.799	-4.47%
2016-06-15	0	0.246	0.246	0.248	0.241	0.248	80,000	19,650	0.2456	18.61	18.61	18.76	18.23	18.76	1,057	18.582	0.41%
2016-06-14	0	0.245	0.238	0.245	0.240	0.248	1,830,000	444,680	0.2430	18.53	18.01	18.53	18.16	18.76	24,190	18.383	-2.00%
2016-06-13	0	0.250	0.250	0.255	0.224	0.250	9,011,333	2,139,219	0.2374	18.91	18.91	19.29	16.95	18.91	119,115	17.959	2.04%
2016-06-10	0	0.245	0.245	0.249	0.244	0.247	2,218,000	542,900	0.2448	18.53	18.53	18.84	18.46	18.69	29,318	18.517	-2.00%
2016-06-08	0	0.250	0.245	0.250	0.237	0.250	3,610,000	887,220	0.2458	18.91	18.53	18.91	17.93	18.91	47,718	18.593	5.04%
2016-06-07	0	0.238	0.238	0.240	0.238	0.241	8,290,400	1,989,063	0.2399	18.01	18.01	18.16	18.01	18.23	109,586	18.151	-0.83%
2016-06-06	0	0.240	0.240	0.243	0.240	0.245	2,420,000	586,980	0.2426	18.16	18.16	18.38	18.16	18.53	31,989	18.350	-2.44%
2016-06-03	0	0.246	0.244	0.246	0.238	0.250	3,490,000	856,920	0.2455	18.61	18.46	18.61	18.01	18.91	46,132	18.575	-1.60%
2016-06-02	0	0.250	0.248	0.250	0.250	0.255	656,000	164,002	0.2500	18.91	18.76	18.91	18.91	19.29	8,671	18.913	-1.96%
2016-06-01	0	0.255	0.250	0.255	0.246	0.255	3,800,000	955,120	0.2513	19.29	18.91	19.29	18.61	19.29	50,230	19.015	2.00%
2016-05-31	0	0.250	0.250	0.255	0.240	0.255	2,923,000	727,564	0.2489	18.91	18.91	19.29	18.16	19.29	38,637	18.831	0.81%
2016-05-30	0	0.248	0.248	0.249	0.244	0.248	510,400	125,429	0.2457	18.76	18.76	18.84	18.46	18.76	6,747	18.591	0.81%
2016-05-27	0	0.246	0.246	0.247	0.244	0.248	1,730,000	424,340	0.2453	18.61	18.61	18.69	18.46	18.76	22,868	18.556	-0.40%
2016-05-26	0	0.247	0.247	0.250	0.247	0.248	2,130,000	527,640	0.2477	18.69	18.69	18.91	18.69	18.76	28,155	18.740	-0.40%
2016-05-25	0	0.248	0.248	0.255	-	-	0	0	-	18.76	18.76	19.29	-	-	0	-	0.00%
2016-05-24	0	0.248	0.248	0.249	0.248	0.250	2,112,000	525,098	0.2486	18.76	18.76	18.84	18.76	18.91	27,917	18.809	0.40%
2016-05-23	0	0.247	0.246	0.250	0.246	0.255	2,530,000	635,220	0.2511	18.69	18.61	18.91	18.61	19.29	33,443	18.994	-1.20%
2016-05-20	0	0.250	0.250	0.255	0.250	0.260	550,000	140,650	0.2557	18.91	18.91	19.29	18.91	19.67	7,270	19.346	0.00%
2016-05-19	0	0.250	0.250	0.255	0.248	0.250	870,000	216,440	0.2488	18.91	18.91	19.29	18.76	18.91	11,500	18.821	0.00%
2016-05-18	0	0.250	0.246	0.250	0.246	0.250	290,000	72,290	0.2493	18.91	18.61	18.91	18.61	18.91	3,833	18.858	0.00%
2016-05-17	0	0.250	0.246	0.255	0.245	0.260	1,330,000	338,700	0.2547	18.91	18.61	19.29	18.53	19.67	17,580	19.266	0.00%
2016-05-16	0	0.250	0.250	0.255	0.246	0.250	1,400,000	349,910	0.2499	18.91	18.91	19.29	18.61	18.91	18,506	18.908	0.00%
2016-05-13	0	0.250	0.250	0.255	0.250	0.255	3,800,000	957,600	0.2520	18.91	18.91	19.29	18.91	19.29	50,230	19.064	-1.96%
2016-05-12	0	0.255	0.255	0.260	0.255	0.265	1,250,000	323,750	0.2590	19.29	19.29	19.67	19.29	20.05	16,523	19.594	-3.77%
2016-05-11	0	0.265	0.260	0.265	0.260	0.265	750,000	195,600	0.2608	20.05	19.67	20.05	19.67	20.05	9,914	19.730	1.92%
2016-05-10	0	0.260	0.260	0.265	0.260	0.260	40,000	10,400	0.2600	19.67	19.67	20.05	19.67	19.67	529	19.670	0.00%
2016-05-09	0	0.260	0.260	0.265	0.255	0.270	4,290,000	1,115,350	0.2600	19.67	19.67	20.05	19.29	20.43	56,707	19.669	-1.89%
2016-05-06	0	0.265	0.260	0.265	0.260	0.270	3,550,000	950,800	0.2678	20.05	19.67	20.05	19.67	20.43	46,925	20.262	1.92%
2016-05-05	0	0.260	0.260	0.265	0.260	0.270	1,460,000	384,900	0.2636	19.67	19.67	20.05	19.67	20.43	19,299	19.944	-3.70%
2016-05-04	0	0.270	0.265	0.270	0.265	0.270	2,021,200	537,238	0.2658	20.43	20.05	20.43	20.05	20.43	26,717	20.108	3.85%
2016-05-03	0	0.260	0.260	0.265	0.260	0.270	6,250,000	1,643,550	0.2630	19.67	19.67	20.05	19.67	20.43	82,615	19.894	0.00%
2016-04-29	0	0.260	0.255	0.260	0.255	0.265	3,010,000	783,650	0.2603	19.67	19.29	19.67	19.29	20.05	39,787	19.696	0.00%
2016-04-28	0	0.260	0.255	0.260	0.255	0.260	1,660,000	430,600	0.2594	19.67	19.29	19.67	19.29	19.67	21,943	19.624	0.00%
2016-04-27	0	0.260	0.255	0.260	0.255	0.260	1,190,000	304,950	0.2563	19.67	19.29	19.67	19.29	19.67	15,730	19.387	1.96%
2016-04-26	0	0.255	0.255	0.260	0.255	0.260	2,940,000	752,300	0.2559	19.29	19.29	19.67	19.29	19.67	38,862	19.358	0.00%
2016-04-25	0	0.255	0.255	0.260	0.250	0.260	2,470,000	630,800	0.2554	19.29	19.29	19.67	18.91	19.67	32,649	19.320	0.00%
2016-04-22	0	0.255	0.250	0.260	0.250	0.265	18,790,000	4,799,900	0.2554	19.29	18.91	19.67	18.91	20.05	248,374	19.325	-1.92%
2016-04-21	0	0.260	0.260	0.265	0.245	0.270	18,410,000	4,752,280	0.2581	19.67	19.67	20.05	18.53	20.43	243,351	19.529	-3.70%
2016-04-20	0	0.270	0.270	0.275	0.265	0.270	8,880,000	2,382,150	0.2683	20.43	20.43	20.80	20.05	20.43	117,379	20.294	0.00%
2016-04-19	0	0.270	0.265	0.270	0.270	0.275	3,730,000	1,009,100	0.2705	20.43	20.05	20.43	20.43	20.80	49,305	20.467	0.00%
2016-04-18	0	0.270	0.270	0.275	0.265	0.275	8,790,000	2,391,550	0.2721	20.43	20.43	20.80	20.05	20.80	116,190	20.583	-1.82%
2016-04-15	0	0.275	0.275	0.280	0.275	0.280	4,260,000	1,171,800	0.2751	20.80	20.80	21.18	20.80	21.18	56,310	20.810	-1.79%
2016-04-14	0	0.280	0.275	0.280	0.270	0.280	4,100,000	1,134,050	0.2766	21.18	20.80	21.18	20.43	21.18	54,195	20.925	1.82%
2016-04-13	0	0.275	0.275	0.280	0.275	0.285	3,870,000	1,080,650	0.2792	20.80	20.80	21.18	20.80	21.56	51,155	21.125	-1.79%
2016-04-12	0	0.280	0.280	0.285	0.280	0.285	13,246,400	3,738,296	0.2822	21.18	21.18	21.56	21.18	21.56	175,096	21.350	-1.75%
2016-04-11	0	0.285	0.285	0.290	0.280	0.285	2,611,200	740,862	0.2837	21.56	21.56	21.94	21.18	21.56	34,516	21.464	1.79%
2016-04-08	0	0.280	0.280	0.285	0.280	0.285	10,940,800	3,099,316	0.2833	21.18	21.18	21.56	21.18	21.56	144,620	21.431	0.00%
2016-04-07	0	0.280	0.275	0.280	0.280	0.295	15,530,000	4,450,500	0.2866	21.18	20.80	21.18	21.18	22.32	205,282	21.680	-1.75%
2016-04-06	0	0.285	0.285	0.290	0.275	0.290	16,566,000	4,731,640	0.2856	21.56	21.56	21.94	20.80	21.94	218,976	21.608	3.64%
2016-04-05	0	0.275	0.275	0.280	0.265	0.285	9,360,000	2,598,800	0.2776	20.80	20.80	21.18	20.05	21.56	123,724	21.005	3.77%
2016-04-01	0	0.265	0.260	0.265	0.260	0.275	4,160,211	1,096,051	0.2635	20.05	19.67	20.05	19.67	20.80	54,991	19.931	-3.64%
2016-03-31	0	0.275	0.270	0.275	0.270	0.280	26,300,000	7,189,550	0.2734	20.80	20.43	20.80	20.43	21.18	347,644	20.681	-1.79%
2016-03-30	0	0.280	0.275	0.280	0.270	0.280	2,445,800	676,040	0.2764	21.18	20.80	21.18	20.43	21.18	32,330	20.911	1.82%
2016-03-29	0	0.275	0.270	0.275	0.270	0.280	2,950,000	809,350	0.2744	20.80	20.43	20.80	20.43	21.18	38,994	20.756	0.00%
2016-03-24	0	0.275	0.275	0.280	0.275	0.280	6,224,400	1,719,074	0.2762	20.80	20.80	21.18	20.80	21.18	82,277	20.894	0.00%
2016-03-23	0	0.275	0.275	0.280	0.265	0.290	41,100,000	11,192,900	0.2723	20.80	20.80	21.18	20.05	21.94	543,276	20.603	-5.17%
2016-03-22	0	0.290	0.285	0.290	0.285	0.290	14,630,000	4,220,100	0.2885	21.94	21.56	21.94	21.56	21.94	193,385	21.822	3.57%
2016-03-21	0	0.280	0.285	0.290	0.280	0.300	74,030,000	21,178,350	0.2861	21.18	21.56	21.94	21.18	22.70	978,557	21.642	-5.08%
2016-03-18	0	0.295	0.295	0.300	0.285	0.300	5,270,000	1,551,250	0.2944	22.32	22.32	22.70	21.56	22.70	69,661	22.269	1.72%
2016-03-17	0	0.290	0.285	0.295	0.285	0.295	6,076,000	1,753,170	0.2885	21.94	21.56	22.32	21.56	22.32	80,315	21.829	1.75%
2016-03-16	0	0.285	0.280	0.285	0.280	0.295	11,159,600	3,171,046	0.2842	21.56	21.18	21.56	21.18	22.32	147,512	21.497	-3.39%
2016-03-15	0	0.295	0.290	0.295	0.280	0.295	37,268,000	10,650,970	0.2858	22.32	21.94	22.32	21.18	22.32	492,623	21.621	3.51%
2016-03-14	0	0.285	0.285	0.290	0.275	0.285	6,140,000	1,724,400	0.2808	21.56	21.56	21.94	20.80	21.56	81,161	21.247	1.79%
2016-03-11	0	0.280	0.280	0.285	0.280	0.290	2,620,000	741,650	0.2831	21.18	21.18	21.56	21.18	21.94	34,632	21.415	0.00%
2016-03-10	0	0.280	0.280	0.285	0.280	0.300	12,010,000	3,484,200	0.2901	21.18	21.18	21.56	21.18	22.70	158,753	21.947	-5.08%
2016-03-09	0	0.295	0.290	0.300	0.280	0.315	54,123,046	15,812,773	0.2922	22.32	21.94	22.70	21.18	23.83	715,420	22.103	3.51%
2016-03-08	0	0.285	0.280	0.285	0.280	0.300	17,320,000	4,948,700	0.2857	21.56	21.18	21.56	21.18	22.70	228,943	21.615	1.79%
2016-03-07	0	0.280	0.285	0.290	0.275	0.290	32,870,000	9,212,850	0.2803	21.18	21.56	21.94	20.80	21.94	434,489	21.204	1.82%
2016-03-04	0	0.275	0.270	0.275	0.270	0.280	4,360,000	1,184,550	0.2717	20.80	20.43	20.80	20.43	21.18	57,632	20.554	1.85%
2016-03-03	0	0.270	0.265	0.270	0.265	0.275	3,908,000	1,051,540	0.2691	20.43	20.05	20.43	20.05	20.80	51,657	20.356	-1.82%
2016-03-02	0	0.275	0.275	0.280	0.270	0.280	5,310,000	1,473,150	0.2774	20.80	20.80	21.18	20.43	21.18	70,190	20.988	1.85%
2016-03-01	0	0.270	0.270	0.275	0.260	0.270	3,610,000	956,750	0.2650	20.43	20.43	20.80	19.67	20.43	47,718	20.050	-1.82%
2016-02-29	0	0.275	0.270	0.280	0.270	0.280	2,360,000	654,000	0.2771	20.80	20.43	21.18	20.43	21.18	31,195	20.965	0.00%
2016-02-26	0	0.275	0.270	0.275	0.270	0.285	2,200,000	610,900	0.2777	20.80	20.43	20.80	20.43	21.56	29,080	21.007	0.00%
2016-02-25	0	0.275	0.270	0.275	0.270	0.290	4,400,000	1,208,750	0.2747	20.80	20.43	20.80	20.43	21.94	58,161	20.783	-3.51%
2016-02-24	0	0.285	0.280	0.290	0.270	0.300	5,470,002	1,546,050	0.2826	21.56	21.18	21.94	20.43	22.70	72,305	21.382	-3.39%
2016-02-23	0	0.295	0.290	0.295	0.280	0.300	4,004,000	1,152,820	0.2879	22.32	21.94	22.32	21.18	22.70	52,926	21.782	1.72%
2016-02-22	0	0.290	0.290	0.295	0.285	0.315	24,085,000	7,178,725	0.2981	21.94	21.94	22.32	21.56	23.83	318,365	22.549	-1.69%
2016-02-19	0	0.295	0.295	0.300	0.285	0.310	16,590,000	4,920,650	0.2966	22.32	22.32	22.70	21.56	23.45	219,293	22.439	-1.67%
2016-02-18	0	0.300	0.290	0.300	0.265	0.315	27,980,000	8,192,500	0.2928	22.70	21.94	22.70	20.05	23.83	369,851	22.151	3.45%
2016-02-17	0	0.290	0.290	0.295	0.236	0.305	32,947,400	8,481,585	0.2574	21.94	21.94	22.32	17.85	23.07	435,512	19.475	13.73%
2016-02-16	0	0.255	0.249	0.255	0.247	0.260	13,570,000	3,441,810	0.2536	19.29	18.84	19.29	18.69	19.67	179,374	19.188	0.00%
2016-02-15	0	0.255	0.250	0.255	0.250	0.265	7,820,000	2,013,050	0.2574	19.29	18.91	19.29	18.91	20.05	103,368	19.475	0.00%
2016-02-12	0	0.255	0.255	0.260	0.250	0.260	4,560,000	1,166,050	0.2557	19.29	19.29	19.67	18.91	19.67	60,276	19.345	-1.92%
2016-02-11	0	0.260	0.255	0.260	0.250	0.280	10,812,000	2,844,850	0.2631	19.67	19.29	19.67	18.91	21.18	142,917	19.906	-8.77%
2016-02-05	0	0.285	0.285	0.295	0.280	0.295	19,050,000	5,506,550	0.2891	21.56	21.56	22.32	21.18	22.32	251,810	21.868	-1.72%
2016-02-04	0	0.290	0.285	0.290	0.285	0.325	52,520,000	16,481,200	0.3138	21.94	21.56	21.94	21.56	24.59	694,230	23.740	-9.38%
2016-02-03	0	0.320	0.315	0.320	0.305	0.340	28,980,000	9,131,650	0.3151	24.21	23.83	24.21	23.07	25.72	383,069	23.838	-5.88%
2016-02-02	0	0.340	0.340	0.345	0.325	0.345	14,140,000	4,793,300	0.3390	25.72	25.72	26.10	24.59	26.10	186,908	25.645	1.49%
2016-02-01	0	0.335	0.330	0.335	0.330	0.345	1,520,000	504,850	0.3321	25.34	24.97	25.34	24.97	26.10	20,092	25.127	-1.47%
2016-01-29	0	0.340	0.335	0.340	0.300	0.345	7,660,000	2,434,800	0.3179	25.72	25.34	25.72	22.70	26.10	101,253	24.047	1.49%
2016-01-28	0	0.335	0.330	0.340	0.300	0.365	5,314,202	1,827,528	0.3439	25.34	24.97	25.72	22.70	27.61	70,245	26.016	-6.94%
2016-01-27	0	0.360	0.360	0.365	0.360	0.365	580,000	211,600	0.3648	27.23	27.23	27.61	27.23	27.61	7,667	27.600	0.00%
2016-01-26	0	0.360	0.355	0.360	0.350	0.375	4,010,000	1,443,800	0.3600	27.23	26.86	27.23	26.48	28.37	53,006	27.239	-4.00%
2016-01-25	0	0.375	0.370	0.375	0.370	0.375	1,860,000	692,000	0.3720	28.37	27.99	28.37	27.99	28.37	24,586	28.146	1.35%
2016-01-22	0	0.370	0.365	0.375	0.365	0.385	6,160,000	2,289,900	0.3717	27.99	27.61	28.37	27.61	29.13	81,425	28.123	-2.63%
2016-01-21	0	0.380	0.375	0.380	0.375	0.395	5,090,000	1,932,950	0.3798	28.75	28.37	28.75	28.37	29.88	67,282	28.729	-3.80%
2016-01-20	0	0.395	0.385	0.395	0.370	0.395	64,500,000	24,551,550	0.3806	29.88	29.13	29.88	27.99	29.88	852,586	28.797	1.28%
2016-01-19	0	0.390	0.390	0.395	0.380	0.395	8,630,000	3,344,550	0.3875	29.50	29.50	29.88	28.75	29.88	114,075	29.319	2.63%
2016-01-18	0	0.380	0.380	0.385	0.375	0.385	2,290,000	869,850	0.3798	28.75	28.75	29.13	28.37	29.13	30,270	28.736	0.00%
2016-01-15	0	0.380	0.375	0.380	0.380	0.410	12,910,000	5,006,500	0.3878	28.75	28.37	28.75	28.75	31.02	170,649	29.338	-3.80%
2016-01-14	0	0.395	0.390	0.395	0.390	0.400	10,520,000	4,154,550	0.3949	29.88	29.50	29.88	29.50	30.26	139,057	29.876	0.00%
2016-01-13	0	0.395	0.395	0.400	0.390	0.400	26,550,000	10,363,200	0.3903	29.88	29.88	30.26	29.50	30.26	350,948	29.529	0.00%
2016-01-12	0	0.395	0.390	0.395	0.385	0.420	14,936,400	6,045,814	0.4048	29.88	29.50	29.88	29.13	31.77	197,435	30.622	0.00%
2016-01-11	0	0.395	0.390	0.395	0.380	0.395	9,480,000	3,676,600	0.3878	29.88	29.50	29.88	28.75	29.88	125,310	29.340	-2.47%
2016-01-08	0	0.405	0.400	0.405	0.400	0.445	43,074,400	17,720,444	0.4114	30.64	30.26	30.64	30.26	33.67	569,374	31.123	-7.95%
2016-01-07	0	0.440	0.435	0.445	0.400	0.445	24,951,600	10,610,664	0.4252	33.29	32.91	33.67	30.26	33.67	329,820	32.171	3.53%
2016-01-06	0	0.425	0.425	0.430	0.415	0.425	2,440,000	1,023,000	0.4193	32.15	32.15	32.53	31.40	32.15	32,253	31.718	2.41%
2016-01-05	0	0.415	0.410	0.415	0.405	0.420	2,500,000	1,028,550	0.4114	31.40	31.02	31.40	30.64	31.77	33,046	31.125	1.22%
2016-01-04	0	0.410	0.410	0.415	0.405	0.435	7,055,000	2,962,050	0.4199	31.02	31.02	31.40	30.64	32.91	93,256	31.763	-4.65%
2015-12-31	0	0.430	0.420	0.430	0.425	0.440	36,130,000	15,675,350	0.4339	32.53	31.77	32.53	32.15	33.29	477,580	32.822	-2.27%
2015-12-30	0	0.440	0.435	0.440	0.435	0.450	34,974,023	15,474,819	0.4425	33.29	32.91	33.29	32.91	34.04	462,300	33.474	-2.22%
2015-12-29	0	0.450	0.445	0.450	0.445	0.460	44,150,000	19,849,850	0.4496	34.04	33.67	34.04	33.67	34.80	583,592	34.013	0.00%
2015-12-28	0	0.450	0.455	0.460	0.445	0.480	71,471,733	32,763,568	0.4584	34.04	34.42	34.80	33.67	36.31	944,741	34.680	-3.23%
2015-12-24	0	0.465	0.460	0.465	0.455	0.465	12,830,000	5,908,850	0.4605	35.18	34.80	35.18	34.42	35.18	169,592	34.842	0.00%
2015-12-23	0	0.465	0.460	0.465	0.460	0.495	27,530,000	13,022,300	0.4730	35.18	34.80	35.18	34.80	37.45	363,902	35.785	-1.06%
2015-12-22	0	0.470	0.465	0.470	0.460	0.490	26,015,374	12,260,668	0.4713	35.56	35.18	35.56	34.80	37.07	343,881	35.654	-3.09%
2015-12-21	0	0.485	0.480	0.485	0.480	0.500	10,150,000	4,970,650	0.4897	36.69	36.31	36.69	36.31	37.83	134,167	37.048	0.00%
2015-12-18	0	0.485	0.480	0.485	0.465	0.485	48,040,000	22,679,450	0.4721	36.69	36.31	36.69	35.18	36.69	635,011	35.715	0.00%
2015-12-17	0	0.485	0.480	0.485	0.460	0.495	27,770,000	13,553,600	0.4881	36.69	36.31	36.69	34.80	37.45	367,075	36.923	0.00%
2015-12-16	0	0.485	0.485	0.490	0.480	0.500	15,320,000	7,525,400	0.4912	36.69	36.69	37.07	36.31	37.83	202,506	37.161	-2.02%
2015-12-15	0	0.495	0.490	0.495	0.490	0.510	41,877,600	20,894,948	0.4990	37.45	37.07	37.45	37.07	38.58	553,554	37.747	0.00%
2015-12-14	0	0.495	0.490	0.500	0.480	0.500	6,380,400	3,155,092	0.4945	37.45	37.07	37.83	36.31	37.83	84,339	37.410	0.00%
2015-12-11	0	0.495	0.495	0.500	0.480	0.500	7,490,000	3,723,150	0.4971	37.45	37.45	37.83	36.31	37.83	99,006	37.605	1.02%
2015-12-10	0	0.490	0.480	0.490	0.480	0.490	2,410,000	1,166,500	0.4840	37.07	36.31	37.07	36.31	37.07	31,856	36.618	0.00%
2015-12-09	0	0.490	0.485	0.490	0.490	0.500	2,890,000	1,422,150	0.4921	37.07	36.69	37.07	37.07	37.83	38,201	37.228	0.00%
2015-12-08	0	0.490	0.490	0.500	0.490	0.500	4,360,000	2,149,300	0.4930	37.07	37.07	37.83	37.07	37.83	57,632	37.293	-2.00%
2015-12-07	0	0.500	0.495	0.500	0.495	0.510	5,916,000	2,951,100	0.4988	37.83	37.45	37.83	37.45	38.58	78,200	37.738	1.01%
2015-12-04	0	0.495	0.495	0.500	0.490	0.520	5,160,000	2,625,350	0.5088	37.45	37.45	37.83	37.07	39.34	68,207	38.491	-1.00%
2015-12-03	0	0.500	0.495	0.500	0.470	0.510	12,006,000	5,939,730	0.4947	37.83	37.45	37.83	35.56	38.58	158,700	37.427	3.09%
2015-12-02	0	0.485	0.480	0.485	0.485	0.530	13,020,000	6,589,200	0.5061	36.69	36.31	36.69	36.69	40.10	172,103	38.286	-4.90%
2015-12-01	0	0.510	0.500	0.510	0.465	0.510	5,350,000	2,611,950	0.4882	38.58	37.83	38.58	35.18	38.58	70,718	36.935	8.51%
2015-11-30	0	0.470	0.470	0.480	0.455	0.485	8,412,000	3,981,720	0.4733	35.56	35.56	36.31	34.42	36.69	111,193	35.809	-1.05%
2015-11-27	0	0.475	0.465	0.475	0.455	0.530	32,500,000	15,873,150	0.4884	35.93	35.18	35.93	34.42	40.10	429,598	36.949	-6.86%
2015-11-26	0	0.510	0.500	0.510	0.500	0.540	12,290,000	6,294,800	0.5122	38.58	37.83	38.58	37.83	40.85	162,454	38.748	-5.56%
2015-11-25	0	0.540	0.530	0.540	0.510	0.550	8,470,000	4,507,900	0.5322	40.85	40.10	40.85	38.58	41.61	111,960	40.264	1.89%
2015-11-24	0	0.530	0.520	0.530	0.510	0.550	8,410,000	4,442,100	0.5282	40.10	39.34	40.10	38.58	41.61	111,167	39.959	0.00%
2015-11-23	0	0.530	0.530	0.540	0.520	0.560	10,370,000	5,583,600	0.5384	40.10	40.10	40.85	39.34	42.37	137,075	40.734	-3.64%
2015-11-20	0	0.550	0.540	0.550	0.540	0.570	20,864,541	11,611,870	0.5565	41.61	40.85	41.61	40.85	43.12	275,796	42.103	-1.79%
2015-11-19	0	0.560	0.560	0.570	0.550	0.580	9,420,000	5,291,500	0.5617	42.37	42.37	43.12	41.61	43.88	124,517	42.496	-1.75%
2015-11-18	0	0.570	0.560	0.570	0.550	0.580	8,330,000	4,773,000	0.5730	43.12	42.37	43.12	41.61	43.88	110,109	43.348	0.00%
2015-11-17	0	0.570	0.570	0.580	0.560	0.600	11,080,000	6,336,900	0.5719	43.12	43.12	43.88	42.37	45.39	146,460	43.267	-3.39%
2015-11-16	0	0.590	0.580	0.590	0.560	0.600	22,460,000	13,172,500	0.5865	44.63	43.88	44.63	42.37	45.39	296,885	44.369	1.72%
2015-11-13	0	0.580	0.570	0.580	0.530	0.580	14,190,000	8,036,400	0.5663	43.88	43.12	43.88	40.10	43.88	187,569	42.845	3.57%
2015-11-12	0	0.560	0.560	0.570	0.540	0.570	4,650,000	2,586,560	0.5562	42.37	42.37	43.12	40.85	43.12	61,466	42.081	0.00%
2015-11-11	0	0.560	0.560	0.570	0.510	0.560	15,771,000	8,441,290	0.5352	42.37	42.37	43.12	38.58	42.37	208,467	40.492	1.82%
2015-11-10	0	0.550	0.540	0.560	0.540	0.610	42,699,941	24,818,271	0.5812	41.61	40.85	42.37	40.85	46.15	564,425	43.971	-1.79%
2015-11-09	0	0.560	0.560	0.570	0.500	0.580	34,160,759	18,831,824	0.5513	42.37	42.37	43.12	37.83	43.88	451,550	41.705	13.13%
2015-11-06	0	0.495	0.490	0.495	0.455	0.500	16,840,000	8,015,250	0.4760	37.45	37.07	37.45	34.42	37.83	222,598	36.008	8.79%
2015-11-05	0	0.455	0.455	0.460	0.450	0.460	5,090,000	2,320,900	0.4560	34.42	34.42	34.80	34.04	34.80	67,282	34.495	0.00%
2015-11-04	0	0.455	0.455	0.460	0.450	0.465	6,530,000	2,982,050	0.4567	34.42	34.42	34.80	34.04	35.18	86,316	34.548	-1.09%
2015-11-03	0	0.460	0.455	0.460	0.445	0.465	5,727,143	2,593,507	0.4528	34.80	34.42	34.80	33.67	35.18	75,704	34.259	1.10%
2015-11-02	0	0.455	0.445	0.455	0.440	0.455	1,780,000	794,550	0.4464	34.42	33.67	34.42	33.29	34.42	23,529	33.769	0.00%
2015-10-30	0	0.455	0.450	0.460	0.400	0.460	5,132,000	2,281,710	0.4446	34.42	34.04	34.80	30.26	34.80	67,837	33.635	-1.09%
2015-10-29	0	0.460	0.455	0.465	0.435	0.465	32,950,000	14,595,650	0.4430	34.80	34.42	35.18	32.91	35.18	435,546	33.511	5.75%
2015-10-28	0	0.435	0.435	0.440	0.435	0.455	3,260,000	1,443,600	0.4428	32.91	32.91	33.29	32.91	34.42	43,092	33.500	-5.43%
2015-10-27	0	0.460	0.455	0.460	0.455	0.475	16,870,000	7,826,050	0.4639	34.80	34.42	34.80	34.42	35.93	222,994	35.095	1.10%
2015-10-26	0	0.455	0.450	0.455	0.420	0.470	19,605,200	8,739,032	0.4458	34.42	34.04	34.42	31.77	35.56	259,149	33.722	9.64%
2015-10-23	0	0.415	0.410	0.420	0.405	0.435	8,372,000	3,461,080	0.4134	31.40	31.02	31.77	30.64	32.91	110,664	31.275	1.22%
2015-10-22	0	0.410	0.400	0.410	0.390	0.415	10,510,000	4,208,200	0.4004	31.02	30.26	31.02	29.50	31.40	138,925	30.291	0.00%
2015-10-20	0	0.410	0.405	0.415	0.400	0.410	680,000	276,400	0.4065	31.02	30.64	31.40	30.26	31.02	8,989	30.750	0.00%
2015-10-19	0	0.410	0.405	0.410	0.405	0.420	4,650,000	1,896,600	0.4079	31.02	30.64	31.02	30.64	31.77	61,466	30.856	0.00%
2015-10-16	0	0.410	0.410	0.415	0.410	0.420	3,020,000	1,258,150	0.4166	31.02	31.02	31.40	31.02	31.77	39,920	31.517	-2.38%
2015-10-15	0	0.420	0.410	0.420	0.395	0.420	5,910,800	2,419,354	0.4093	31.77	31.02	31.77	29.88	31.77	78,131	30.965	5.00%
2015-10-14	0	0.400	0.390	0.400	0.390	0.400	760,800	301,496	0.3963	30.26	29.50	30.26	29.50	30.26	10,057	29.980	2.56%
2015-10-13	0	0.390	0.380	0.390	0.385	0.395	3,791,200	1,466,088	0.3867	29.50	28.75	29.50	29.13	29.88	50,114	29.255	0.00%
2015-10-12	0	0.390	0.385	0.390	0.390	0.405	2,708,000	1,069,560	0.3950	29.50	29.13	29.50	29.50	30.64	35,795	29.880	-3.70%
2015-10-09	0	0.405	0.400	0.405	0.400	0.410	800,000	321,900	0.4024	30.64	30.26	30.64	30.26	31.02	10,575	30.441	0.00%
2015-10-08	0	0.405	0.400	0.405	0.400	0.410	1,060,000	426,600	0.4025	30.64	30.26	30.64	30.26	31.02	14,011	30.446	0.00%
2015-10-07	0	0.405	0.405	0.410	0.390	0.410	1,819,362	732,610	0.4027	30.64	30.64	31.02	29.50	31.02	24,049	30.463	2.53%
2015-10-06	0	0.395	0.390	0.395	0.390	0.395	1,331,200	522,344	0.3924	29.88	29.50	29.88	29.50	29.88	17,596	29.685	0.00%
2015-10-05	0	0.395	0.390	0.400	0.390	0.400	4,150,000	1,619,600	0.3903	29.88	29.50	30.26	29.50	30.26	54,856	29.524	0.00%
2015-10-02	0	0.395	0.395	0.400	0.395	0.400	608,000	241,340	0.3969	29.88	29.88	30.26	29.88	30.26	8,037	30.029	1.28%
2015-09-30	0	0.390	0.390	0.395	0.390	0.400	1,180,000	468,550	0.3971	29.50	29.50	29.88	29.50	30.26	15,598	30.040	-1.27%
2015-09-29	0	0.395	0.390	0.395	0.385	0.400	5,590,000	2,205,900	0.3946	29.88	29.50	29.88	29.13	30.26	73,891	29.854	0.00%
2015-09-25	0	0.395	0.390	0.395	0.390	0.400	2,188,000	863,210	0.3945	29.88	29.50	29.88	29.50	30.26	28,922	29.846	0.00%
2015-09-24	0	0.395	0.395	0.405	0.390	0.410	14,530,000	5,769,800	0.3971	29.88	29.88	30.64	29.50	31.02	192,063	30.041	-3.66%
2015-09-23	0	0.410	0.400	0.410	0.395	0.425	17,590,000	7,260,050	0.4127	31.02	30.26	31.02	29.88	32.15	232,511	31.224	-3.53%
2015-09-22	0	0.425	0.420	0.425	0.410	0.425	6,821,600	2,861,348	0.4195	32.15	31.77	32.15	31.02	32.15	90,171	31.733	2.41%
2015-09-21	0	0.415	0.410	0.415	0.400	0.425	5,770,000	2,356,150	0.4083	31.40	31.02	31.40	30.26	32.15	76,270	30.892	-2.35%
2015-09-18	0	0.425	0.415	0.425	0.410	0.430	2,430,000	1,021,200	0.4202	32.15	31.40	32.15	31.02	32.53	32,121	31.793	2.41%
2015-09-17	0	0.415	0.405	0.415	0.405	0.425	4,100,000	1,710,900	0.4173	31.40	30.64	31.40	30.64	32.15	54,195	31.569	0.00%
2015-09-16	0	0.415	0.410	0.415	0.400	0.415	2,710,000	1,098,850	0.4055	31.40	31.02	31.40	30.26	31.40	35,822	30.675	3.75%
2015-09-15	0	0.400	0.390	0.400	0.385	0.410	4,006,000	1,585,130	0.3957	30.26	29.50	30.26	29.13	31.02	52,953	29.935	-2.44%
2015-09-14	0	0.410	0.405	0.415	0.400	0.425	3,700,000	1,509,750	0.4080	31.02	30.64	31.40	30.26	32.15	48,908	30.869	-2.38%
2015-09-11	0	0.420	0.415	0.420	0.415	0.425	1,750,000	733,300	0.4190	31.77	31.40	31.77	31.40	32.15	23,132	31.700	1.20%
2015-09-10	0	0.415	0.410	0.415	0.400	0.425	4,722,400	1,940,160	0.4108	31.40	31.02	31.40	30.26	32.15	62,423	31.081	-3.49%
2015-09-09	0	0.430	0.425	0.435	0.420	0.440	7,700,000	3,326,500	0.4320	32.53	32.15	32.91	31.77	33.29	101,782	32.683	2.38%
2015-09-08	0	0.420	0.415	0.420	0.380	0.430	25,980,000	10,328,450	0.3976	31.77	31.40	31.77	28.75	32.53	343,414	30.076	2.44%
2015-09-07	0	0.410	0.410	0.420	0.410	0.420	2,700,000	1,122,900	0.4159	31.02	31.02	31.77	31.02	31.77	35,690	31.463	-2.38%
2015-09-04	0	0.420	0.420	0.425	0.395	0.425	2,460,000	1,017,400	0.4136	31.77	31.77	32.15	29.88	32.15	32,517	31.288	0.00%
2015-09-02	0	0.420	0.415	0.420	0.410	0.450	4,941,200	2,105,536	0.4261	31.77	31.40	31.77	31.02	34.04	65,315	32.237	1.20%
2015-09-01	0	0.415	0.410	0.415	0.400	0.440	3,140,000	1,315,300	0.4189	31.40	31.02	31.40	30.26	33.29	41,506	31.690	-1.19%
2015-08-31	0	0.420	0.415	0.420	0.405	0.435	1,990,000	820,700	0.4124	31.77	31.40	31.77	30.64	32.91	26,305	31.200	-3.45%
2015-08-28	0	0.435	0.430	0.435	0.435	0.450	2,470,000	1,079,350	0.4370	32.91	32.53	32.91	32.91	34.04	32,649	33.059	1.16%
2015-08-27	0	0.430	0.425	0.430	0.405	0.435	13,050,000	5,478,000	0.4198	32.53	32.15	32.53	30.64	32.91	172,500	31.757	8.86%
2015-08-26	0	0.395	0.395	0.400	0.395	0.425	8,600,000	3,519,800	0.4093	29.88	29.88	30.26	29.88	32.15	113,678	30.963	0.00%
2015-08-25	0	0.395	0.375	0.395	0.340	0.415	27,550,000	10,370,350	0.3764	29.88	28.37	29.88	25.72	31.40	364,167	28.477	0.00%
2015-08-24	0	0.395	0.390	0.395	0.380	0.465	44,960,000	18,582,650	0.4133	29.88	29.50	29.88	28.75	35.18	594,299	31.268	-20.20%
2015-08-21	0	0.495	0.490	0.495	0.490	0.520	19,600,000	9,870,700	0.5036	37.45	37.07	37.45	37.07	39.34	259,080	38.099	-6.60%
2015-08-20	0	0.530	0.520	0.530	0.520	0.530	7,260,000	3,783,900	0.5212	40.10	39.34	40.10	39.34	40.10	95,966	39.430	-1.85%
2015-08-19	0	0.540	0.530	0.540	0.510	0.540	5,380,000	2,839,200	0.5277	40.85	40.10	40.85	38.58	40.85	71,115	39.924	1.89%
2015-08-18	0	0.530	0.520	0.530	0.520	0.560	10,150,000	5,476,000	0.5395	40.10	39.34	40.10	39.34	42.37	134,167	40.815	-5.36%
2015-08-17	0	0.560	0.540	0.560	0.510	0.560	22,814,400	12,361,834	0.5418	42.37	40.85	42.37	38.58	42.37	301,570	40.992	5.66%
2015-08-14	0	0.530	0.520	0.530	0.495	0.530	20,720,000	10,656,350	0.5143	40.10	39.34	40.10	37.45	40.10	273,885	38.908	1.92%
2015-08-13	0	0.520	0.510	0.530	0.520	0.530	6,000,000	3,150,200	0.5250	39.34	38.58	40.10	39.34	40.10	79,310	39.720	0.00%
2015-08-12	0	0.520	0.510	0.520	0.485	0.530	37,430,000	19,221,950	0.5135	39.34	38.58	39.34	36.69	40.10	494,764	38.851	-1.89%
2015-08-11	0	0.530	0.510	0.520	0.510	0.590	70,792,400	39,681,972	0.5605	40.10	38.58	39.34	38.58	44.63	935,762	42.406	-3.64%
2015-08-10	0	0.550	0.550	0.560	0.510	0.580	93,450,000	51,662,000	0.5528	41.61	41.61	42.37	38.58	43.88	1,235,259	41.823	0.00%
2015-08-07	0	0.550	0.550	0.560	0.510	0.560	75,959,800	40,545,868	0.5338	41.61	41.61	42.37	38.58	42.37	1,004,066	40.382	5.77%
2015-08-06	0	0.520	0.510	0.520	0.485	0.520	59,820,000	29,999,250	0.5015	39.34	38.58	39.34	36.69	39.34	790,724	37.939	6.12%
2015-08-05	0	0.490	0.485	0.490	0.480	0.520	80,450,400	40,414,350	0.5024	37.07	36.69	37.07	36.31	39.34	1,063,425	38.004	-5.77%
2015-08-04	0	0.520	0.500	0.520	0.500	0.530	12,906,837	6,594,310	0.5109	39.34	37.83	39.34	37.83	40.10	170,608	38.652	-1.89%
2015-08-03	0	0.530	0.510	0.520	0.495	0.570	135,231,800	73,020,964	0.5400	40.10	38.58	39.34	37.45	43.12	1,787,547	40.850	0.00%
2015-07-31	0	0.530	0.520	0.530	0.520	0.560	56,030,000	30,210,700	0.5392	40.10	39.34	40.10	39.34	42.37	740,626	40.791	0.00%
2015-07-30	0	0.530	0.520	0.530	0.510	0.570	22,970,000	12,224,800	0.5322	40.10	39.34	40.10	38.58	43.12	303,626	40.263	-5.36%
2015-07-29	0	0.560	0.540	0.550	0.540	0.570	54,610,133	30,359,869	0.5559	42.37	40.85	41.61	40.85	43.12	721,858	42.058	-1.75%
2015-07-28	0	0.570	0.560	0.570	0.530	0.590	24,444,096	13,578,588	0.5555	43.12	42.37	43.12	40.10	44.63	323,112	42.024	0.00%
2015-07-27	0	0.570	0.560	0.570	0.520	0.610	40,800,000	22,778,800	0.5583	43.12	42.37	43.12	39.34	46.15	539,310	42.237	-6.56%
2015-07-24	0	0.610	0.600	0.610	0.580	0.630	12,880,000	7,731,800	0.6003	46.15	45.39	46.15	43.88	47.66	170,253	45.414	1.67%
2015-07-23	0	0.600	0.590	0.610	0.580	0.610	15,405,000	9,164,300	0.5949	45.39	44.63	46.15	43.88	46.15	203,629	45.005	-1.64%
2015-07-22	0	0.610	0.600	0.620	0.590	0.630	20,700,000	12,655,300	0.6114	46.15	45.39	46.90	44.63	47.66	273,621	46.251	-4.69%
2015-07-21	0	0.640	0.630	0.640	0.620	0.660	19,991,200	12,714,208	0.6360	48.42	47.66	48.42	46.90	49.93	264,251	48.114	-4.48%
2015-07-20	0	0.670	0.660	0.670	0.620	0.720	44,258,400	29,704,248	0.6712	50.69	49.93	50.69	46.90	54.47	585,025	50.774	8.06%
2015-07-17	0	0.620	0.610	0.620	0.570	0.640	30,337,400	18,618,092	0.6137	46.90	46.15	46.90	43.12	48.42	401,012	46.428	8.77%
2015-07-16	0	0.570	0.550	0.570	0.510	0.570	14,970,000	8,123,800	0.5427	43.12	41.61	43.12	38.58	43.12	197,879	41.054	3.64%
2015-07-15	0	0.550	0.530	0.550	0.500	0.570	17,700,000	9,424,800	0.5325	41.61	40.10	41.61	37.83	43.12	233,966	40.283	1.85%
2015-07-14	0	0.540	0.540	0.550	0.520	0.580	27,115,000	14,881,600	0.5488	40.85	40.85	41.61	39.34	43.88	358,417	41.520	-1.82%
2015-07-13	0	0.550	0.540	0.550	0.500	0.570	28,125,200	15,226,008	0.5414	41.61	40.85	41.61	37.83	43.12	371,770	40.955	10.00%
2015-07-10	0	0.500	0.495	0.500	0.445	0.510	44,936,400	22,191,808	0.4938	37.83	37.45	37.83	33.67	38.58	593,987	37.361	17.65%
2015-07-09	0	0.425	0.420	0.435	0.320	0.435	56,900,000	22,400,950	0.3937	32.15	31.77	32.91	24.21	32.91	752,126	29.783	32.81%
2015-07-08	0	0.320	0.315	0.320	0.280	0.380	51,390,000	16,702,450	0.3250	24.21	23.83	24.21	21.18	28.75	679,293	24.588	-20.99%
2015-07-07	0	0.405	0.410	0.415	0.375	0.480	45,067,666	18,801,439	0.4172	30.64	31.02	31.40	28.37	36.31	595,722	31.561	-13.83%
2015-07-06	0	0.470	0.465	0.470	0.400	0.550	69,212,266	31,779,997	0.4592	35.56	35.18	35.56	30.26	41.61	914,875	34.737	-6.00%
2015-07-03	0	0.500	0.495	0.510	0.490	0.560	20,549,600	10,470,318	0.5095	37.83	37.45	38.58	37.07	42.37	271,633	38.546	-10.71%
2015-07-02	0	0.560	0.550	0.560	0.550	0.600	10,590,000	6,040,700	0.5704	42.37	41.61	42.37	41.61	45.39	139,983	43.153	-5.08%
2015-06-30	0	0.590	0.580	0.600	0.530	0.600	14,153,549	8,055,716	0.5692	44.63	43.88	45.39	40.10	45.39	187,087	43.059	1.72%
2015-06-29	0	0.580	0.560	0.580	0.470	0.630	36,765,000	20,365,700	0.5539	43.88	42.37	43.88	35.56	47.66	485,974	41.907	-4.92%
2015-06-26	0	0.610	0.600	0.610	0.600	0.640	23,330,000	14,398,100	0.6171	46.15	45.39	46.15	45.39	48.42	308,385	46.689	-4.69%
2015-06-25	0	0.640	0.640	0.650	0.610	0.660	25,899,000	16,470,470	0.6360	48.42	48.42	49.17	46.15	49.93	342,343	48.111	0.00%
2015-06-24	0	0.640	0.640	0.650	0.550	0.650	79,716,000	49,092,880	0.6158	48.42	48.42	49.17	41.61	49.17	1,053,717	46.590	18.52%
2015-06-23	0	0.540	0.530	0.540	0.520	0.710	180,322,000	110,212,000	0.6112	40.85	40.10	40.85	39.34	53.71	2,383,567	46.238	-25.00%
2015-06-22	0	0.720	0.710	0.730	0.710	0.730	6,030,000	4,341,200	0.7199	54.47	53.71	55.23	53.71	55.23	79,707	54.465	1.41%
2015-06-19	0	0.710	0.700	0.710	0.690	0.740	40,016,235	28,507,177	0.7124	53.71	52.96	53.71	52.20	55.98	528,950	53.894	-1.39%
2015-06-18	0	0.720	0.720	0.730	0.680	0.730	19,532,000	13,818,540	0.7075	54.47	54.47	55.23	51.44	55.23	258,182	53.523	2.86%
2015-06-17	0	0.700	0.690	0.700	0.660	0.700	9,360,066	6,494,143	0.6938	52.96	52.20	52.96	49.93	52.96	123,725	52.489	2.94%
2015-06-16	0	0.680	0.670	0.680	0.670	0.720	30,320,000	21,011,500	0.6930	51.44	50.69	51.44	50.69	54.47	400,782	52.426	-5.56%
2015-06-15	0	0.720	0.720	0.730	0.680	0.780	91,900,000	67,036,000	0.7294	54.47	54.47	55.23	51.44	59.01	1,214,770	55.184	-4.00%
2015-06-12	0	0.750	0.740	0.750	0.710	0.750	80,490,000	59,248,100	0.7361	56.74	55.98	56.74	53.71	56.74	1,063,948	55.687	1.35%
2015-06-11	0	0.740	0.720	0.740	0.700	0.750	83,499,400	60,260,080	0.7217	55.98	54.47	55.98	52.96	56.74	1,103,728	54.597	5.71%
2015-06-10	0	0.700	0.700	0.710	0.700	0.740	24,720,000	17,590,000	0.7116	52.96	52.96	53.71	52.96	55.98	326,759	53.832	-1.41%
2015-06-09	0	0.710	0.710	0.720	0.690	0.750	27,431,600	19,376,972	0.7064	53.71	53.71	54.47	52.20	56.74	362,602	53.439	-5.33%
2015-06-08	0	0.750	0.740	0.750	0.730	0.780	36,666,600	27,357,986	0.7461	56.74	55.98	56.74	55.23	59.01	484,673	56.446	-2.60%
2015-06-05	0	0.770	0.760	0.770	0.730	0.810	39,202,133	30,362,558	0.7745	58.25	57.50	58.25	55.23	61.28	518,189	58.594	2.67%
2015-06-04	0	0.750	0.740	0.750	0.740	0.780	32,296,000	24,351,280	0.7540	56.74	55.98	56.74	55.98	59.01	426,901	57.042	-2.60%
2015-06-03	0	0.770	0.770	0.780	0.690	0.810	41,800,922	32,107,930	0.7681	58.25	58.25	59.01	52.20	61.28	552,541	58.110	-4.94%
2015-06-02	0	0.810	0.800	0.810	0.790	0.840	39,533,000	32,066,220	0.8111	61.28	60.52	61.28	59.77	63.55	522,563	61.363	-1.22%
2015-06-01	0	0.820	0.810	0.830	0.790	0.850	107,074,611	87,986,080	0.8217	62.03	61.28	62.79	59.77	64.30	1,415,354	62.165	9.33%
2015-05-29	0	0.750	0.740	0.750	0.740	0.790	53,870,800	41,190,984	0.7646	56.74	55.98	56.74	55.98	59.77	712,085	57.846	-3.85%
2015-05-28	0	0.780	0.780	0.790	0.750	0.810	77,957,004	61,617,954	0.7904	59.01	59.01	59.77	56.74	61.28	1,030,466	59.796	1.30%
2015-05-27	0	0.770	0.770	0.780	0.730	0.820	92,551,600	71,334,924	0.7708	58.25	58.25	59.01	55.23	62.03	1,223,383	58.310	1.32%
2015-05-26	0	0.760	0.760	0.770	0.710	0.840	157,823,909	120,760,700	0.7652	57.50	57.50	58.25	53.71	63.55	2,086,178	57.886	-5.00%
2015-05-22	0	0.800	0.790	0.800	0.670	0.910	610,736,627	485,405,184	0.7948	60.52	59.77	60.52	50.69	68.84	8,072,955	60.127	23.08%
2015-05-21	1	-	-	-	-	-	0	0	-	49.17	-	-	-	-	0	-	0.00%
2015-05-20	1	-	-	-	-	-	0	0	-	49.17	-	-	-	-	0	-	0.00%
2015-05-19	1	-	-	-	-	-	0	0	-	49.17	-	-	-	-	0	-	0.00%
2015-05-18	1	-	-	-	-	-	0	0	-	49.17	-	-	-	-	0	-	0.00%
2015-05-15	0	0.650	0.640	0.650	0.550	0.670	256,021,200	155,776,024	0.6084	49.17	48.42	49.17	41.61	50.69	3,384,188	46.031	18.18%
2015-05-14	0	0.550	0.540	0.550	0.510	0.580	159,954,200	88,650,266	0.5542	41.61	40.85	41.61	38.58	43.88	2,114,337	41.928	1.85%
2015-05-13	0	0.540	0.530	0.540	0.465	0.560	156,186,800	79,378,464	0.5082	40.85	40.10	40.85	35.18	42.37	2,064,538	38.449	9.09%
2015-05-12	0	0.495	0.495	0.500	0.485	0.530	130,668,000	65,783,480	0.5034	37.45	37.45	37.83	36.69	40.10	1,727,221	38.086	-6.60%
2015-05-11	0	0.530	0.520	0.530	0.510	0.540	105,598,000	56,037,620	0.5307	40.10	39.34	40.10	38.58	40.85	1,395,836	40.146	1.92%
2015-05-08	0	0.520	0.510	0.520	0.490	0.530	213,215,200	110,011,258	0.5160	39.34	38.58	39.34	37.07	40.10	2,818,362	39.034	7.22%
2015-05-07	0	0.485	0.480	0.485	0.475	0.530	266,761,200	133,396,870	0.5001	36.69	36.31	36.69	35.93	40.10	3,526,154	37.831	-3.00%
2015-05-06	0	0.500	0.490	0.495	0.450	0.510	280,940,000	138,920,500	0.4945	37.83	37.07	37.45	34.04	38.58	3,713,575	37.409	9.89%
2015-05-05	0	0.455	0.450	0.455	0.400	0.460	99,430,000	43,831,550	0.4408	34.42	34.04	34.42	30.26	34.80	1,314,305	33.350	-1.09%
2015-05-04	0	0.460	0.455	0.460	0.450	0.465	26,024,400	11,832,336	0.4547	34.80	34.42	34.80	34.04	35.18	344,001	34.396	1.10%
2015-04-30	0	0.455	0.455	0.460	0.445	0.475	87,912,000	40,192,930	0.4572	34.42	34.42	34.80	33.67	35.93	1,162,055	34.588	-3.19%
2015-04-29	0	0.470	0.470	0.475	0.440	0.500	237,254,000	109,201,460	0.4603	35.56	35.56	35.93	33.29	37.83	3,136,116	34.821	3.30%
2015-04-28	0	0.455	0.450	0.455	0.430	0.460	110,019,494	49,516,171	0.4501	34.42	34.04	34.42	32.53	34.80	1,454,281	34.049	2.25%
2015-04-27	0	0.445	0.440	0.445	0.410	0.455	197,587,800	86,538,936	0.4380	33.67	33.29	33.67	31.02	34.42	2,611,793	33.134	2.30%
2015-04-24	0	0.435	0.435	0.440	0.415	0.480	136,992,400	61,979,022	0.4524	32.91	32.91	33.29	31.40	36.31	1,810,819	34.227	-2.25%
2015-04-23	0	0.445	0.440	0.445	0.400	0.460	175,609,800	75,788,438	0.4316	33.67	33.29	33.67	30.26	34.80	2,321,279	32.649	12.66%
2015-04-22	0	0.395	0.390	0.395	0.385	0.400	20,948,000	8,229,310	0.3928	29.88	29.50	29.88	29.13	30.26	276,899	29.720	0.00%
2015-04-21	0	0.395	0.390	0.395	0.385	0.420	106,695,600	42,484,772	0.3982	29.88	29.50	29.88	29.13	31.77	1,410,344	30.124	0.00%
2015-04-20	0	0.395	0.390	0.395	0.370	0.400	127,434,543	48,980,626	0.3844	29.88	29.50	29.88	27.99	30.26	1,684,480	29.078	8.22%
2015-04-17	0	0.365	0.365	0.375	0.330	0.455	236,489,085	90,922,456	0.3845	27.61	27.61	28.37	24.97	34.42	3,126,005	29.086	-10.98%
2015-04-16	0	0.410	0.410	0.415	0.350	0.600	506,541,136	226,808,109	0.4478	31.02	31.02	31.40	26.48	45.39	6,695,659	33.874	30.16%
2015-04-15	1	-	-	-	-	-	0	0	-	23.83	-	-	-	-	0	-	0.00%
2015-04-14	1	-	-	-	-	-	0	0	-	23.83	-	-	-	-	0	-	0.00%
2015-04-13	1	-	-	-	-	-	0	0	-	23.83	-	-	-	-	0	-	0.00%
2015-04-10	1	-	-	-	-	-	0	0	-	23.83	-	-	-	-	0	-	0.00%
2015-04-09	0	0.315	0.310	0.315	0.310	0.340	10,268,666	3,327,644	0.3241	23.83	23.45	23.83	23.45	25.72	135,735	24.516	-3.08%
2015-04-08	0	0.325	0.325	0.330	0.295	0.330	16,690,000	5,082,800	0.3045	24.59	24.59	24.97	22.32	24.97	220,615	23.039	8.33%
2015-04-02	0	0.300	0.295	0.300	0.295	0.310	8,010,000	2,403,400	0.3000	22.70	22.32	22.70	22.32	23.45	105,879	22.699	-1.64%
2015-04-01	0	0.305	0.295	0.305	0.295	0.305	12,346,000	3,684,630	0.2984	23.07	22.32	23.07	22.32	23.07	163,194	22.578	3.39%
2015-03-31	0	0.295	0.295	0.300	0.295	0.305	13,280,000	3,996,500	0.3009	22.32	22.32	22.70	22.32	23.07	175,540	22.767	-3.28%
2015-03-30	0	0.305	0.300	0.310	0.290	0.315	36,720,000	11,248,350	0.3063	23.07	22.70	23.45	21.94	23.83	485,379	23.174	1.67%
2015-03-27	0	0.300	0.295	0.300	0.290	0.300	3,040,800	898,616	0.2955	22.70	22.32	22.70	21.94	22.70	40,194	22.357	0.00%
2015-03-26	0	0.300	0.290	0.300	0.300	0.310	4,229,200	1,282,468	0.3032	22.70	21.94	22.70	22.70	23.45	55,903	22.941	-1.64%
2015-03-25	0	0.305	0.305	0.310	0.305	0.310	830,000	254,650	0.3068	23.07	23.07	23.45	23.07	23.45	10,971	23.211	-3.17%
2015-03-24	0	0.315	0.310	0.315	0.305	0.315	1,296,640	403,405	0.3111	23.83	23.45	23.83	23.07	23.83	17,139	23.537	0.00%
2015-03-23	0	0.315	0.310	0.315	0.310	0.315	1,742,000	541,530	0.3109	23.83	23.45	23.83	23.45	23.83	23,026	23.518	1.61%
2015-03-20	0	0.310	0.305	0.310	0.305	0.320	1,770,000	546,500	0.3088	23.45	23.07	23.45	23.07	24.21	23,397	23.358	-1.59%
2015-03-19	0	0.315	0.310	0.315	0.310	0.320	3,442,400	1,074,314	0.3121	23.83	23.45	23.83	23.45	24.21	45,503	23.610	0.00%
2015-03-18	0	0.315	0.310	0.320	0.310	0.320	3,430,000	1,080,300	0.3150	23.83	23.45	24.21	23.45	24.21	45,339	23.827	0.00%
2015-03-17	0	0.315	0.315	0.320	0.315	0.325	2,110,000	672,550	0.3187	23.83	23.83	24.21	23.83	24.59	27,891	24.114	0.00%
2015-03-16	0	0.315	0.310	0.320	0.315	0.320	2,580,000	817,050	0.3167	23.83	23.45	24.21	23.83	24.21	34,103	23.958	-1.56%
2015-03-13	0	0.320	0.315	0.320	0.315	0.325	1,340,000	425,650	0.3176	24.21	23.83	24.21	23.83	24.59	17,713	24.031	0.00%
2015-03-12	0	0.320	0.320	0.325	0.315	0.325	2,500,000	802,250	0.3209	24.21	24.21	24.59	23.83	24.59	33,046	24.277	0.00%
2015-03-11	0	0.320	0.315	0.325	0.315	0.325	2,135,694	678,739	0.3178	24.21	23.83	24.59	23.83	24.59	28,230	24.043	-1.54%
2015-03-10	0	0.325	0.315	0.335	0.310	0.325	1,090,000	347,950	0.3192	24.59	23.83	25.34	23.45	24.59	14,408	24.150	1.56%
2015-03-09	0	0.320	0.320	0.325	0.320	0.330	3,179,880	1,026,159	0.3227	24.21	24.21	24.59	24.21	24.97	42,033	24.413	-3.03%
2015-03-06	0	0.330	0.320	0.330	0.310	0.330	1,806,000	579,150	0.3207	24.97	24.21	24.97	23.45	24.97	23,872	24.260	0.00%
2015-03-05	0	0.330	0.320	0.330	0.320	0.330	2,280,000	739,100	0.3242	24.97	24.21	24.97	24.21	24.97	30,138	24.524	0.00%
2015-03-04	0	0.330	0.330	0.345	0.330	0.350	2,060,000	698,200	0.3389	24.97	24.97	26.10	24.97	26.48	27,230	25.641	-2.94%
2015-03-03	0	0.340	0.335	0.345	0.340	0.345	1,610,000	550,200	0.3417	25.72	25.34	26.10	25.72	26.10	21,282	25.853	-1.45%
2015-03-02	0	0.345	0.340	0.345	0.340	0.360	1,840,000	637,450	0.3464	26.10	25.72	26.10	25.72	27.23	24,322	26.209	-4.17%
2015-02-27	0	0.360	0.345	0.360	0.340	0.360	1,380,000	481,500	0.3489	27.23	26.10	27.23	25.72	27.23	18,241	26.396	0.00%
2015-02-26	0	0.360	0.355	0.365	0.345	0.380	6,010,000	2,147,300	0.3573	27.23	26.86	27.61	26.10	28.75	79,443	27.030	-5.26%
2015-02-25	0	0.380	0.370	0.380	0.370	0.380	1,026,000	384,650	0.3749	28.75	27.99	28.75	27.99	28.75	13,562	28.362	2.70%
2015-02-24	0	0.370	0.370	0.380	0.370	0.380	470,000	177,250	0.3771	27.99	27.99	28.75	27.99	28.75	6,213	28.531	-1.33%
2015-02-23	0	0.375	0.375	0.385	0.370	0.385	350,000	131,200	0.3749	28.37	28.37	29.13	27.99	29.13	4,626	28.359	-1.32%
2015-02-18	0	0.380	0.380	0.385	0.375	0.400	920,000	351,600	0.3822	28.75	28.75	29.13	28.37	30.26	12,161	28.912	1.33%
2015-02-17	0	0.375	0.370	0.375	0.370	0.380	580,000	216,750	0.3737	28.37	27.99	28.37	27.99	28.75	7,667	28.272	-1.32%
2015-02-16	0	0.380	0.375	0.380	0.370	0.385	6,600,000	2,461,600	0.3730	28.75	28.37	28.75	27.99	29.13	87,241	28.216	1.33%
2015-02-13	0	0.375	0.375	0.380	0.365	0.385	3,078,000	1,159,530	0.3767	28.37	28.37	28.75	27.61	29.13	40,686	28.499	-1.32%
2015-02-12	0	0.380	0.375	0.385	0.375	0.400	5,632,000	2,181,880	0.3874	28.75	28.37	29.13	28.37	30.26	74,446	29.308	-5.00%
2015-02-11	0	0.400	0.400	0.405	0.380	0.400	17,546,666	6,946,711	0.3959	30.26	30.26	30.64	28.75	30.26	231,939	29.951	6.67%
2015-02-10	0	0.375	0.370	0.375	0.355	0.380	4,940,600	1,829,222	0.3702	28.37	27.99	28.37	26.86	28.75	65,307	28.010	5.63%
2015-02-09	0	0.355	0.350	0.355	0.340	0.365	3,360,000	1,173,150	0.3492	26.86	26.48	26.86	25.72	27.61	44,414	26.414	2.90%
2015-02-06	0	0.345	0.345	0.350	0.340	0.365	5,352,000	1,885,010	0.3522	26.10	26.10	26.48	25.72	27.61	70,745	26.645	-5.48%
2015-02-05	0	0.365	0.365	0.370	0.320	0.365	13,688,000	4,673,310	0.3414	27.61	27.61	27.99	24.21	27.61	180,933	25.829	7.35%
2015-02-04	0	0.340	0.340	0.345	0.330	0.345	3,450,066	1,176,021	0.3409	25.72	25.72	26.10	24.97	26.10	45,604	25.787	0.00%
2015-02-03	0	0.340	0.335	0.340	0.335	0.340	2,800,000	947,000	0.3382	25.72	25.34	25.72	25.34	25.72	37,011	25.587	3.03%
2015-02-02	0	0.330	0.330	0.335	0.325	0.340	6,480,000	2,162,850	0.3338	24.97	24.97	25.34	24.59	25.72	85,655	25.251	3.13%
2015-01-30	0	0.320	0.315	0.320	0.300	0.320	6,920,000	2,148,650	0.3105	24.21	23.83	24.21	22.70	24.21	91,471	23.490	6.67%
2015-01-29	0	0.300	0.295	0.300	0.295	0.305	2,680,000	796,850	0.2973	22.70	22.32	22.70	22.32	23.07	35,425	22.494	1.69%
2015-01-28	0	0.295	0.295	0.300	0.290	0.300	2,650,000	775,850	0.2928	22.32	22.32	22.70	21.94	22.70	35,029	22.149	1.72%
2015-01-27	0	0.290	0.285	0.300	0.290	0.300	3,640,000	1,062,350	0.2919	21.94	21.56	22.70	21.94	22.70	48,115	22.079	-3.33%
2015-01-26	0	0.300	0.295	0.300	0.280	0.300	4,349,600	1,260,922	0.2899	22.70	22.32	22.70	21.18	22.70	57,495	21.931	0.00%
2015-01-23	0	0.300	0.290	0.300	0.290	0.300	10,304,200	3,038,384	0.2949	22.70	21.94	22.70	21.94	22.70	136,205	22.307	1.69%
2015-01-22	0	0.295	0.285	0.295	0.270	0.310	4,343,000	1,274,490	0.2935	22.32	21.56	22.32	20.43	23.45	57,407	22.201	1.72%
2015-01-21	0	0.290	0.290	0.295	0.280	0.300	4,150,000	1,207,900	0.2911	21.94	21.94	22.32	21.18	22.70	54,856	22.019	-4.92%
2015-01-20	0	0.305	0.300	0.305	0.300	0.305	2,760,000	831,450	0.3013	23.07	22.70	23.07	22.70	23.07	36,483	22.790	1.67%
2015-01-19	0	0.300	0.300	0.305	0.290	0.315	4,676,000	1,412,768	0.3021	22.70	22.70	23.07	21.94	23.83	61,809	22.857	-9.09%
2015-01-16	0	0.330	0.320	0.330	0.320	0.340	1,830,000	598,950	0.3273	24.97	24.21	24.97	24.21	25.72	24,190	24.761	0.00%
2015-01-15	0	0.330	0.320	0.340	0.300	0.350	4,500,010	1,442,802	0.3206	24.97	24.21	25.72	22.70	26.48	59,483	24.256	10.00%
2015-01-14	0	0.300	0.295	0.300	0.300	0.315	2,631,230	794,806	0.3021	22.70	22.32	22.70	22.70	23.83	34,781	22.852	-6.25%
2015-01-13	0	0.320	0.310	0.320	0.300	0.320	1,050,000	333,600	0.3177	24.21	23.45	24.21	22.70	24.21	13,879	24.036	1.59%
2015-01-12	0	0.315	0.310	0.325	0.315	0.325	670,000	212,650	0.3174	23.83	23.45	24.59	23.83	24.59	8,856	24.011	-3.08%
2015-01-09	0	0.325	0.315	0.325	0.300	0.325	2,230,000	696,650	0.3124	24.59	23.83	24.59	22.70	24.59	29,477	23.634	1.56%
2015-01-08	0	0.320	0.320	0.325	0.315	0.325	1,460,627	463,438	0.3173	24.21	24.21	24.59	23.83	24.59	19,307	24.003	1.59%
2015-01-07	0	0.315	0.315	0.320	0.315	0.325	988,000	314,434	0.3183	23.83	23.83	24.21	23.83	24.59	13,060	24.077	-3.08%
2015-01-06	0	0.325	0.320	0.325	0.310	0.330	3,110,000	997,000	0.3206	24.59	24.21	24.59	23.45	24.97	41,109	24.252	4.84%
2015-01-05	0	0.310	0.305	0.310	0.310	0.320	1,620,000	503,400	0.3107	23.45	23.07	23.45	23.45	24.21	21,414	23.508	-3.12%
2015-01-02	0	0.320	0.320	0.325	0.315	0.330	3,260,000	1,053,100	0.3230	24.21	24.21	24.59	23.83	24.97	43,092	24.438	-1.54%
2014-12-31	0	0.325	0.320	0.330	0.320	0.335	4,580,000	1,497,050	0.3269	24.59	24.21	24.97	24.21	25.34	60,540	24.728	-1.52%
2014-12-30	0	0.330	0.330	0.335	0.330	0.345	2,010,000	671,250	0.3340	24.97	24.97	25.34	24.97	26.10	26,569	25.264	-4.35%
2014-12-29	0	0.345	0.340	0.345	0.340	0.355	7,201,600	2,483,252	0.3448	26.10	25.72	26.10	25.72	26.86	95,194	26.086	-2.82%
2014-12-24	0	0.355	0.345	0.360	0.315	0.360	11,310,000	3,854,200	0.3408	26.86	26.10	27.23	23.83	27.23	149,500	25.781	1.43%
2014-12-23	0	0.350	0.350	0.355	0.345	0.350	1,781,800	620,944	0.3485	26.48	26.48	26.86	26.10	26.48	23,553	26.364	1.45%
2014-12-22	0	0.345	0.345	0.350	0.340	0.355	2,746,000	952,270	0.3468	26.10	26.10	26.48	25.72	26.86	36,298	26.235	0.00%
2014-12-19	0	0.345	0.340	0.345	0.345	0.375	14,480,000	5,154,000	0.3559	26.10	25.72	26.10	26.10	28.37	191,402	26.928	-5.48%
2014-12-18	0	0.365	0.365	0.370	0.365	0.370	2,410,000	883,000	0.3664	27.61	27.61	27.99	27.61	27.99	31,856	27.718	-1.35%
2014-12-17	0	0.370	0.370	0.375	0.365	0.380	2,956,000	1,099,370	0.3719	27.99	27.99	28.37	27.61	28.75	39,074	28.136	-2.63%
2014-12-16	0	0.380	0.375	0.380	0.360	0.380	4,540,000	1,686,050	0.3714	28.75	28.37	28.75	27.23	28.75	60,011	28.095	4.11%
2014-12-15	0	0.365	0.360	0.365	0.360	0.365	950,400	343,536	0.3615	27.61	27.23	27.61	27.23	27.61	12,563	27.346	0.00%
2014-12-12	0	0.365	0.360	0.370	0.355	0.370	7,660,000	2,770,250	0.3617	27.61	27.23	27.99	26.86	27.99	101,253	27.360	-1.35%
2014-12-11	0	0.370	0.365	0.370	0.360	0.375	2,370,000	870,700	0.3674	27.99	27.61	27.99	27.23	28.37	31,328	27.793	2.78%
2014-12-10	0	0.360	0.360	0.365	0.360	0.370	771,200	281,308	0.3648	27.23	27.23	27.61	27.23	27.99	10,194	27.595	1.41%
2014-12-09	0	0.355	0.355	0.365	0.355	0.375	3,670,000	1,340,000	0.3651	26.86	26.86	27.61	26.86	28.37	48,511	27.622	-5.33%
2014-12-08	0	0.375	0.370	0.375	0.370	0.385	3,250,000	1,215,800	0.3741	28.37	27.99	28.37	27.99	29.13	42,960	28.301	-1.32%
2014-12-05	0	0.380	0.380	0.385	0.345	0.420	25,788,000	10,086,810	0.3911	28.75	28.75	29.13	26.10	31.77	340,876	29.591	7.04%
2014-12-04	0	0.355	0.355	0.360	0.340	0.380	27,284,800	9,597,208	0.3517	26.86	26.86	27.23	25.72	28.75	360,661	26.610	-5.33%
2014-12-03	0	0.375	0.375	0.380	0.370	0.390	9,558,400	3,653,974	0.3823	28.37	28.37	28.75	27.99	29.50	126,347	28.920	-5.06%
2014-12-02	0	0.395	0.385	0.395	0.380	0.395	7,160,000	2,775,400	0.3876	29.88	29.13	29.88	28.75	29.88	94,644	29.325	3.95%
2014-12-01	0	0.380	0.380	0.385	0.380	0.390	8,330,000	3,217,150	0.3862	28.75	28.75	29.13	28.75	29.50	110,109	29.218	-1.30%
2014-11-28	0	0.385	0.385	0.395	0.380	0.400	7,450,400	2,880,648	0.3866	29.13	29.13	29.88	28.75	30.26	98,482	29.250	-2.53%
2014-11-27	0	0.395	0.390	0.395	0.390	0.395	5,513,204	2,153,535	0.3906	29.88	29.50	29.88	29.50	29.88	72,876	29.551	0.00%
2014-11-26	0	0.395	0.395	0.400	0.370	0.405	29,326,600	11,536,742	0.3934	29.88	29.88	30.26	27.99	30.64	387,650	29.761	-1.25%
2014-11-25	0	0.400	0.400	0.405	0.390	0.425	79,240,000	32,248,050	0.4070	30.26	30.26	30.64	29.50	32.15	1,047,425	30.788	-3.61%
2014-11-24	0	0.415	0.415	0.420	0.410	0.420	8,170,000	3,398,900	0.4160	31.40	31.40	31.77	31.02	31.77	107,994	31.473	0.00%
2014-11-21	0	0.415	0.410	0.415	0.410	0.415	8,734,000	3,592,810	0.4114	31.40	31.02	31.40	31.02	31.40	115,449	31.120	0.00%
2014-11-20	0	0.415	0.410	0.420	0.410	0.425	13,063,000	5,437,200	0.4162	31.40	31.02	31.77	31.02	32.15	172,672	31.489	-3.49%
2014-11-19	0	0.430	0.420	0.430	0.420	0.440	20,963,002	9,032,560	0.4309	32.53	31.77	32.53	31.77	33.29	277,097	32.597	0.00%
2014-11-18	0	0.430	0.425	0.430	0.410	0.450	26,250,000	11,253,400	0.4287	32.53	32.15	32.53	31.02	34.04	346,983	32.432	4.88%
2014-11-17	0	0.410	0.410	0.415	0.410	0.430	12,650,666	5,285,313	0.4178	31.02	31.02	31.40	31.02	32.53	167,221	31.607	-5.75%
2014-11-14	0	0.435	0.425	0.435	0.425	0.435	4,400,000	1,881,450	0.4276	32.91	32.15	32.91	32.15	32.91	58,161	32.349	0.00%
2014-11-13	0	0.435	0.430	0.435	0.415	0.440	16,912,800	7,255,384	0.4290	32.91	32.53	32.91	31.40	33.29	223,560	32.454	4.82%
2014-11-12	0	0.415	0.410	0.420	0.410	0.415	6,850,400	2,838,208	0.4143	31.40	31.02	31.77	31.02	31.40	90,551	31.344	0.00%
2014-11-11	0	0.415	0.415	0.420	0.405	0.430	12,746,400	5,280,628	0.4143	31.40	31.40	31.77	30.64	32.53	168,487	31.341	-3.49%
2014-11-10	0	0.430	0.425	0.430	0.420	0.430	7,253,000	3,085,565	0.4254	32.53	32.15	32.53	31.77	32.53	95,873	32.184	3.61%
2014-11-07	0	0.415	0.415	0.420	0.415	0.425	4,263,200	1,783,764	0.4184	31.40	31.40	31.77	31.40	32.15	56,353	31.654	-1.19%
2014-11-06	0	0.420	0.420	0.425	0.420	0.435	9,580,000	4,065,000	0.4243	31.77	31.77	32.15	31.77	32.91	126,632	32.101	-2.33%
2014-11-05	0	0.430	0.425	0.430	0.410	0.440	103,283,200	43,572,080	0.4219	32.53	32.15	32.53	31.02	33.29	1,365,238	31.915	0.00%
2014-11-04	0	0.430	0.425	0.430	0.405	0.430	32,100,000	13,371,750	0.4166	32.53	32.15	32.53	30.64	32.53	424,310	31.514	0.00%
2014-11-03	0	0.430	0.420	0.430	0.420	0.450	13,736,400	5,871,024	0.4274	32.53	31.77	32.53	31.77	34.04	181,573	32.334	-3.37%
2014-10-31	0	0.445	0.435	0.445	0.435	0.455	19,214,000	8,467,930	0.4407	33.67	32.91	33.67	32.91	34.42	253,978	33.341	-2.20%
2014-10-30	0	0.455	0.450	0.460	0.430	0.455	15,032,000	6,669,820	0.4437	34.42	34.04	34.80	32.53	34.42	198,699	33.567	-1.09%
2014-10-29	0	0.460	0.455	0.460	0.450	0.480	19,194,400	8,801,392	0.4585	34.80	34.42	34.80	34.04	36.31	253,719	34.690	-3.16%
2014-10-28	0	0.475	0.470	0.475	0.450	0.485	59,660,000	28,160,100	0.4720	35.93	35.56	35.93	34.04	36.69	788,609	35.709	4.40%
2014-10-27	0	0.455	0.450	0.455	0.395	0.460	31,290,000	13,339,450	0.4263	34.42	34.04	34.42	29.88	34.80	413,603	32.252	9.64%
2014-10-24	0	0.415	0.410	0.420	0.400	0.425	19,693,200	8,076,298	0.4101	31.40	31.02	31.77	30.26	32.15	260,312	31.025	-1.19%
2014-10-23	0	0.420	0.410	0.420	0.410	0.445	25,050,000	10,761,200	0.4296	31.77	31.02	31.77	31.02	33.67	331,121	32.499	-1.18%
2014-10-22	0	0.425	0.425	0.430	0.385	0.450	84,648,400	35,469,610	0.4190	32.15	32.15	32.53	29.13	34.04	1,118,916	31.700	0.00%
2014-10-21	0	0.425	0.420	0.430	0.420	0.500	77,080,000	35,301,850	0.4580	32.15	31.77	32.53	31.77	37.83	1,018,874	34.648	-15.00%
2014-10-20	0	0.500	0.495	0.500	0.495	0.550	53,030,000	26,787,550	0.5051	37.83	37.45	37.83	37.45	41.61	700,971	38.215	-9.09%
2014-10-17	0	0.550	0.540	0.550	0.490	0.590	96,290,800	52,004,146	0.5401	41.61	40.85	41.61	37.07	44.63	1,272,809	40.858	-3.51%
2014-10-16	0	0.570	0.560	0.580	0.530	0.580	56,083,000	30,881,090	0.5506	43.12	42.37	43.88	40.10	43.88	741,327	41.657	-1.72%
2014-10-15	0	0.580	0.580	0.590	0.550	0.640	96,984,800	57,362,452	0.5915	43.88	43.88	44.63	41.61	48.42	1,281,983	44.745	-10.77%
2014-10-14	1	-	-	-	-	-	0	0	-	49.17	-	-	-	-	0	-	0.00%
2014-10-13	1	-	-	-	-	-	0	0	-	49.17	-	-	-	-	0	-	0.00%
2014-10-10	0	0.650	0.640	0.650	0.600	0.780	354,780,400	235,312,094	0.6633	49.17	48.42	49.17	45.39	59.01	4,689,626	50.177	4.84%
2014-10-09	0	0.620	0.610	0.620	0.580	0.640	130,233,066	79,675,015	0.6118	46.90	46.15	46.90	43.88	48.42	1,721,472	46.283	6.90%
2014-10-08	0	0.580	0.570	0.580	0.550	0.590	76,530,000	43,658,700	0.5705	43.88	43.12	43.88	41.61	44.63	1,011,603	43.158	3.57%
2014-10-07	0	0.560	0.550	0.560	0.520	0.620	194,678,447	111,251,020	0.5715	42.37	41.61	42.37	39.34	46.90	2,573,336	43.232	7.69%
2014-10-06	0	0.520	0.510	0.520	0.510	0.520	31,030,000	16,127,900	0.5198	39.34	38.58	39.34	38.58	39.34	410,167	39.320	0.00%
2014-10-03	0	0.520	0.510	0.520	0.500	0.530	27,710,000	14,420,600	0.5204	39.34	38.58	39.34	37.83	40.10	366,282	39.370	0.00%
2014-09-30	0	0.520	0.510	0.530	0.510	0.560	93,162,400	48,848,476	0.5243	39.34	38.58	40.10	38.58	42.37	1,231,457	39.667	-3.70%
2014-09-29	0	0.540	0.530	0.540	0.485	0.540	29,719,200	15,159,632	0.5101	40.85	40.10	40.85	36.69	40.85	392,840	38.590	11.34%
2014-09-26	0	0.485	0.480	0.485	0.470	0.490	6,660,000	3,218,750	0.4833	36.69	36.31	36.69	35.56	37.07	88,034	36.562	0.00%
2014-09-25	0	0.485	0.485	0.490	0.480	0.510	8,310,000	4,069,150	0.4897	36.69	36.69	37.07	36.31	38.58	109,845	37.045	-2.02%
2014-09-24	0	0.495	0.495	0.510	0.480	0.520	20,800,000	10,330,400	0.4967	37.45	37.45	38.58	36.31	39.34	274,943	37.573	-1.00%
2014-09-23	0	0.500	0.495	0.500	0.490	0.510	9,260,307	4,623,647	0.4993	37.83	37.45	37.83	37.07	38.58	122,406	37.773	0.00%
2014-09-22	0	0.500	0.500	0.510	0.495	0.540	20,839,807	10,645,837	0.5108	37.83	37.83	38.58	37.45	40.85	275,469	38.646	-7.41%
2014-09-19	0	0.540	0.530	0.540	0.510	0.540	18,536,655	9,786,724	0.5280	40.85	40.10	40.85	38.58	40.85	245,025	39.942	3.85%
2014-09-18	0	0.520	0.520	0.530	0.495	0.530	20,550,000	10,542,300	0.5130	39.34	39.34	40.10	37.45	40.10	271,638	38.810	4.00%
2014-09-17	0	0.500	0.500	0.510	0.485	0.570	64,520,000	33,288,900	0.5159	37.83	37.83	38.58	36.69	43.12	852,851	39.033	-5.66%
2014-09-16	0	0.530	0.520	0.530	0.500	0.550	15,430,000	8,106,400	0.5254	40.10	39.34	40.10	37.83	41.61	203,960	39.745	1.92%
2014-09-15	0	0.520	0.520	0.530	0.470	0.530	44,788,607	22,258,475	0.4970	39.34	39.34	40.10	35.56	40.10	592,033	37.597	9.47%
2014-09-12	0	0.475	0.470	0.480	0.460	0.500	16,590,000	8,070,150	0.4864	35.93	35.56	36.31	34.80	37.83	219,293	36.801	3.26%
2014-09-11	0	0.460	0.455	0.460	0.450	0.540	32,740,000	16,278,570	0.4972	34.80	34.42	34.80	34.04	40.85	432,770	37.615	-11.54%
2014-09-10	0	0.520	0.520	0.530	0.500	0.550	42,985,853	22,642,093	0.5267	39.34	39.34	40.10	37.83	41.61	568,204	39.849	1.96%
2014-09-08	0	0.510	0.500	0.510	0.500	0.600	216,591,800	120,446,900	0.5561	38.58	37.83	38.58	37.83	45.39	2,862,995	42.070	2.00%
2014-09-05	0	0.500	0.500	0.510	0.410	0.500	179,603,734	84,504,561	0.4705	37.83	37.83	38.58	31.02	37.83	2,374,072	35.595	23.46%
2014-09-04	0	0.405	0.400	0.405	0.355	0.445	68,707,029	28,014,738	0.4077	30.64	30.26	30.64	26.86	33.67	908,196	30.847	12.50%
2014-09-03	0	0.360	0.360	0.365	0.345	0.360	13,530,000	4,745,350	0.3507	27.23	27.23	27.61	26.10	27.23	178,845	26.533	1.41%
2014-09-02	0	0.355	0.350	0.360	0.345	0.355	30,350,000	10,528,100	0.3469	26.86	26.48	27.23	26.10	26.86	401,178	26.243	-1.39%
2014-09-01	0	0.360	0.355	0.360	0.355	0.380	4,440,400	1,636,880	0.3686	27.23	26.86	27.23	26.86	28.75	58,695	27.888	0.00%
2014-08-29	0	0.360	0.345	0.370	0.340	0.360	9,200,000	3,166,250	0.3442	27.23	26.10	27.99	25.72	27.23	121,609	26.036	5.88%
2014-08-28	0	0.340	0.330	0.340	0.330	0.345	2,210,000	751,550	0.3401	25.72	24.97	25.72	24.97	26.10	29,213	25.727	-1.45%
2014-08-27	0	0.345	0.340	0.345	0.345	0.360	3,358,000	1,160,290	0.3455	26.10	25.72	26.10	26.10	27.23	44,387	26.140	0.00%
2014-08-26	0	0.345	0.345	0.350	0.345	0.350	1,690,000	590,700	0.3495	26.10	26.10	26.48	26.10	26.48	22,339	26.442	-1.43%
2014-08-25	0	0.350	0.350	0.355	0.350	0.360	1,140,000	407,900	0.3578	26.48	26.48	26.86	26.48	27.23	15,069	27.069	0.00%
2014-08-22	0	0.350	0.350	0.360	0.350	0.365	2,130,000	752,500	0.3533	26.48	26.48	27.23	26.48	27.61	28,155	26.727	0.00%
2014-08-21	0	0.350	0.350	0.355	0.345	0.350	3,200,000	1,113,550	0.3480	26.48	26.48	26.86	26.10	26.48	42,299	26.326	-2.78%
2014-08-20	0	0.360	0.350	0.360	0.345	0.360	2,896,000	1,009,080	0.3484	27.23	26.48	27.23	26.10	27.23	38,280	26.360	2.86%
2014-08-19	0	0.350	0.350	0.360	0.345	0.350	2,810,000	982,200	0.3495	26.48	26.48	27.23	26.10	26.48	37,144	26.443	-1.41%
2014-08-18	0	0.355	0.355	0.360	0.350	0.370	3,151,200	1,112,602	0.3531	26.86	26.86	27.23	26.48	27.99	41,654	26.711	-2.74%
2014-08-15	0	0.365	0.360	0.370	0.340	0.395	16,750,666	5,983,389	0.3572	27.61	27.23	27.99	25.72	29.88	221,417	27.023	7.35%
2014-08-14	0	0.340	0.340	0.345	0.335	0.340	5,472,800	1,860,432	0.3399	25.72	25.72	26.10	25.34	25.72	72,342	25.717	0.00%
2014-08-13	0	0.340	0.340	0.345	0.340	0.340	2,150,000	731,000	0.3400	25.72	25.72	26.10	25.72	25.72	28,420	25.722	-1.45%
2014-08-12	0	0.345	0.340	0.345	0.340	0.345	2,180,000	741,350	0.3401	26.10	25.72	26.10	25.72	26.10	28,816	25.727	0.00%
2014-08-11	0	0.345	0.340	0.345	0.340	0.345	2,360,000	802,450	0.3400	26.10	25.72	26.10	25.72	26.10	31,195	25.723	1.47%
2014-08-08	0	0.340	0.340	0.345	0.340	0.345	2,242,800	763,546	0.3404	25.72	25.72	26.10	25.72	26.10	29,646	25.755	0.00%
2014-08-07	0	0.340	0.340	0.345	0.340	0.345	2,670,000	908,300	0.3402	25.72	25.72	26.10	25.72	26.10	35,293	25.736	-1.45%
2014-08-06	0	0.345	0.345	0.350	0.335	0.345	3,948,000	1,348,220	0.3415	26.10	26.10	26.48	25.34	26.10	52,186	25.835	0.00%
2014-08-05	0	0.345	0.345	0.350	0.340	0.345	2,142,000	729,200	0.3404	26.10	26.10	26.48	25.72	26.10	28,314	25.754	-1.43%
2014-08-04	0	0.350	0.345	0.355	0.335	0.350	2,980,133	1,018,542	0.3418	26.48	26.10	26.86	25.34	26.48	39,393	25.856	1.45%
2014-08-01	0	0.345	0.340	0.345	0.335	0.345	3,266,000	1,110,370	0.3400	26.10	25.72	26.10	25.34	26.10	43,171	25.720	1.47%
2014-07-31	0	0.340	0.340	0.345	0.340	0.340	980,000	333,200	0.3400	25.72	25.72	26.10	25.72	25.72	12,954	25.722	1.49%
2014-07-30	0	0.335	0.325	0.335	0.325	0.335	944,000	312,370	0.3309	25.34	24.59	25.34	24.59	25.34	12,478	25.033	0.00%
2014-07-29	0	0.335	0.325	0.335	0.325	0.340	528,400	177,918	0.3367	25.34	24.59	25.34	24.59	25.72	6,985	25.473	1.52%
2014-07-28	0	0.330	0.330	0.335	0.320	0.355	3,582,000	1,173,000	0.3275	24.97	24.97	25.34	24.21	26.86	47,348	24.774	-4.35%
2014-07-25	0	0.345	0.340	0.345	0.340	0.345	560,000	191,350	0.3417	26.10	25.72	26.10	25.72	26.10	7,402	25.850	1.47%
2014-07-24	0	0.340	0.340	0.345	0.340	0.355	934,800	323,634	0.3462	25.72	25.72	26.10	25.72	26.86	12,357	26.191	0.00%
2014-07-23	0	0.340	0.340	0.345	0.340	0.350	960,000	332,200	0.3460	25.72	25.72	26.10	25.72	26.48	12,690	26.179	-2.86%
2014-07-22	0	0.350	0.340	0.355	0.335	0.355	540,000	190,200	0.3522	26.48	25.72	26.86	25.34	26.86	7,138	26.646	4.48%
2014-07-21	0	0.335	0.335	0.345	0.335	0.345	682,274	229,977	0.3371	25.34	25.34	26.10	25.34	26.10	9,019	25.500	-2.90%
2014-07-18	0	0.345	0.345	0.350	0.330	0.350	2,870,000	984,350	0.3430	26.10	26.10	26.48	24.97	26.48	37,937	25.947	0.00%
2014-07-17	0	0.345	0.345	0.350	0.340	0.350	1,182,000	406,710	0.3441	26.10	26.10	26.48	25.72	26.48	15,624	26.031	-2.82%
2014-07-16	0	0.355	0.350	0.355	0.340	0.365	2,330,000	823,250	0.3533	26.86	26.48	26.86	25.72	27.61	30,799	26.730	-1.39%
2014-07-15	0	0.360	0.355	0.360	0.355	0.360	1,181,357	424,518	0.3593	27.23	26.86	27.23	26.86	27.23	15,616	27.185	-1.37%
2014-07-14	0	0.365	0.355	0.370	0.355	0.375	4,880,000	1,765,600	0.3618	27.61	26.86	27.99	26.86	28.37	64,506	27.371	1.39%
2014-07-11	0	0.360	0.360	0.375	0.350	0.375	2,180,000	789,000	0.3619	27.23	27.23	28.37	26.48	28.37	28,816	27.381	0.00%
2014-07-10	0	0.360	0.355	0.365	0.355	0.360	1,330,000	475,550	0.3576	27.23	26.86	27.61	26.86	27.23	17,580	27.050	0.00%
2014-07-09	0	0.360	0.355	0.360	0.350	0.365	1,580,000	568,650	0.3599	27.23	26.86	27.23	26.48	27.61	20,885	27.228	-1.37%
2014-07-08	0	0.365	0.355	0.365	0.360	0.365	550,000	200,600	0.3647	27.61	26.86	27.61	27.23	27.61	7,270	27.592	2.82%
2014-07-07	0	0.355	0.355	0.365	0.355	0.370	890,000	322,750	0.3626	26.86	26.86	27.61	26.86	27.99	11,764	27.435	-4.05%
2014-07-04	0	0.370	0.360	0.370	0.360	0.375	2,553,733	939,419	0.3679	27.99	27.23	27.99	27.23	28.37	33,756	27.829	0.00%
2014-07-03	0	0.370	0.365	0.370	0.360	0.380	1,671,400	619,583	0.3707	27.99	27.61	27.99	27.23	28.75	22,093	28.044	-1.33%
2014-07-02	0	0.375	0.360	0.380	0.350	0.375	2,019,000	746,515	0.3697	28.37	27.23	28.75	26.48	28.37	26,688	27.972	4.17%
2014-06-30	0	0.360	0.355	0.370	0.360	0.380	780,800	285,876	0.3661	27.23	26.86	27.99	27.23	28.75	10,321	27.699	-1.37%
2014-06-27	0	0.365	0.360	0.380	0.360	0.380	1,333,037	496,158	0.3722	27.61	27.23	28.75	27.23	28.75	17,621	28.158	-1.35%
2014-06-26	0	0.370	0.370	0.380	0.370	0.385	1,810,066	680,673	0.3760	27.99	27.99	28.75	27.99	29.13	23,926	28.449	-2.63%
2014-06-25	0	0.380	0.370	0.385	0.370	0.395	2,270,000	857,450	0.3777	28.75	27.99	29.13	27.99	29.88	30,006	28.576	2.70%
2014-06-24	0	0.370	0.365	0.375	0.355	0.380	11,560,000	4,229,850	0.3659	27.99	27.61	28.37	26.86	28.75	152,805	27.681	4.23%
2014-06-23	0	0.355	0.355	0.360	0.340	0.375	1,951,200	691,792	0.3545	26.86	26.86	27.23	25.72	28.37	25,792	26.822	-4.05%
2014-06-20	0	0.370	0.365	0.380	0.370	0.385	7,980,000	3,028,400	0.3795	27.99	27.61	28.75	27.99	29.13	105,483	28.710	0.00%
2014-06-19	0	0.370	0.365	0.375	0.370	0.390	1,740,000	651,250	0.3743	27.99	27.61	28.37	27.99	29.50	23,000	28.315	-1.33%
2014-06-18	0	0.375	0.370	0.380	0.370	0.405	3,260,000	1,249,500	0.3833	28.37	27.99	28.75	27.99	30.64	43,092	28.996	-7.41%
2014-06-17	0	0.405	0.395	0.410	0.405	0.420	8,420,000	3,454,350	0.4103	30.64	29.88	31.02	30.64	31.77	111,299	31.037	0.00%
2014-06-16	0	0.405	0.400	0.405	0.385	0.415	21,500,400	8,673,406	0.4034	30.64	30.26	30.64	29.13	31.40	284,201	30.519	3.85%
2014-06-13	0	0.390	0.375	0.390	0.370	0.390	3,830,000	1,455,100	0.3799	29.50	28.37	29.50	27.99	29.50	50,626	28.742	4.00%
2014-06-12	0	0.375	0.365	0.375	0.350	0.375	12,530,000	4,485,000	0.3579	28.37	27.61	28.37	26.48	28.37	165,626	27.079	2.74%
2014-06-11	0	0.365	0.365	0.370	0.360	0.380	4,450,000	1,656,300	0.3722	27.61	27.61	27.99	27.23	28.75	58,822	28.158	-3.95%
2014-06-10	0	0.380	0.375	0.380	0.335	0.410	39,058,800	14,041,622	0.3595	28.75	28.37	28.75	25.34	31.02	516,294	27.197	13.43%
2014-06-09	0	0.335	0.325	0.335	0.325	0.335	9,320,000	3,075,700	0.3300	25.34	24.59	25.34	24.59	25.34	123,195	24.966	4.69%
2014-06-06	0	0.320	0.315	0.325	0.315	0.340	7,130,000	2,323,350	0.3259	24.21	23.83	24.59	23.83	25.72	94,247	24.652	-3.03%
2014-06-05	0	0.330	0.325	0.335	0.320	0.330	12,530,000	4,075,600	0.3253	24.97	24.59	25.34	24.21	24.97	165,626	24.607	0.00%
2014-06-04	0	0.330	0.320	0.330	0.320	0.330	1,840,000	602,800	0.3276	24.97	24.21	24.97	24.21	24.97	24,322	24.784	0.00%
2014-06-03	0	0.330	0.325	0.330	0.325	0.330	1,812,400	589,170	0.3251	24.97	24.59	24.97	24.59	24.97	23,957	24.593	1.54%
2014-05-30	0	0.325	0.325	0.330	0.320	0.330	7,050,000	2,317,150	0.3287	24.59	24.59	24.97	24.21	24.97	93,190	24.865	0.00%
2014-05-29	0	0.325	0.320	0.325	0.325	0.330	840,000	274,950	0.3273	24.59	24.21	24.59	24.59	24.97	11,103	24.763	0.00%
2014-05-28	0	0.325	0.320	0.330	0.320	0.330	1,063,200	344,510	0.3240	24.59	24.21	24.97	24.21	24.97	14,054	24.514	1.56%
2014-05-27	0	0.320	0.320	0.325	0.320	0.330	1,120,000	362,700	0.3238	24.21	24.21	24.59	24.21	24.97	14,805	24.499	-1.54%
2014-05-26	0	0.325	0.315	0.325	0.315	0.330	820,000	265,650	0.3240	24.59	23.83	24.59	23.83	24.97	10,839	24.509	1.56%
2014-05-23	0	0.320	0.320	0.325	0.320	0.330	718,400	234,876	0.3269	24.21	24.21	24.59	24.21	24.97	9,496	24.734	-1.54%
2014-05-22	0	0.325	0.315	0.325	0.315	0.330	1,080,000	352,000	0.3259	24.59	23.83	24.59	23.83	24.97	14,276	24.657	0.00%
2014-05-21	0	0.325	0.315	0.325	0.310	0.325	1,000,000	319,500	0.3195	24.59	23.83	24.59	23.45	24.59	13,218	24.171	4.84%
2014-05-20	0	0.310	0.305	0.320	0.310	0.330	1,660,000	525,100	0.3163	23.45	23.07	24.21	23.45	24.97	21,943	23.931	-4.62%
2014-05-19	0	0.325	0.320	0.325	0.310	0.335	1,176,000	382,140	0.3249	24.59	24.21	24.59	23.45	25.34	15,545	24.583	1.56%
2014-05-16	0	0.320	0.310	0.325	0.310	0.335	1,526,000	493,540	0.3234	24.21	23.45	24.59	23.45	25.34	20,171	24.467	0.00%
2014-05-15	0	0.320	0.315	0.320	0.310	0.325	2,080,000	662,800	0.3187	24.21	23.83	24.21	23.45	24.59	27,494	24.107	-1.54%
2014-05-14	0	0.325	0.315	0.320	0.315	0.330	1,030,000	330,050	0.3204	24.59	23.83	24.21	23.83	24.97	13,615	24.242	1.56%
2014-05-13	0	0.320	0.320	0.335	0.320	0.340	2,154,000	711,780	0.3304	24.21	24.21	25.34	24.21	25.72	28,472	24.999	0.00%
2014-05-12	0	0.320	0.310	0.320	0.300	0.325	1,426,400	444,630	0.3117	24.21	23.45	24.21	22.70	24.59	18,855	23.582	4.92%
2014-05-09	0	0.305	0.300	0.305	0.305	0.310	830,000	257,050	0.3097	23.07	22.70	23.07	23.07	23.45	10,971	23.429	-1.61%
2014-05-08	0	0.310	0.290	0.310	0.300	0.315	30,000	9,250	0.3083	23.45	21.94	23.45	22.70	23.83	397	23.326	3.33%
2014-05-07	0	0.300	0.290	0.305	0.300	0.300	13,130,000	3,939,000	0.3000	22.70	21.94	23.07	22.70	22.70	173,557	22.696	-1.64%
2014-05-05	0	0.305	0.290	0.305	0.300	0.330	936,000	289,430	0.3092	23.07	21.94	23.07	22.70	24.97	12,372	23.393	5.17%
2014-05-02	0	0.290	0.285	0.300	0.280	0.300	260,000	74,200	0.2854	21.94	21.56	22.70	21.18	22.70	3,437	21.590	-3.33%
2014-04-30	0	0.300	0.290	0.300	0.300	0.300	13,235	3,873	0.2926	22.70	21.94	22.70	22.70	22.70	175	22.138	0.00%
2014-04-29	0	0.300	0.285	0.300	0.290	0.300	360,000	105,800	0.2939	22.70	21.56	22.70	21.94	22.70	4,759	22.233	3.45%
2014-04-28	0	0.290	0.290	0.300	0.290	0.300	404,000	119,400	0.2955	21.94	21.94	22.70	21.94	22.70	5,340	22.359	-3.33%
2014-04-25	0	0.300	0.280	0.305	0.290	0.315	1,130,000	334,900	0.2964	22.70	21.18	23.07	21.94	23.83	14,937	22.421	-3.23%
2014-04-24	0	0.310	0.305	0.315	0.300	0.310	400,000	121,450	0.3036	23.45	23.07	23.83	22.70	23.45	5,287	22.970	0.00%
2014-04-23	0	0.310	0.310	0.315	0.305	0.310	410,000	125,300	0.3056	23.45	23.45	23.83	23.07	23.45	5,420	23.120	-3.12%
2014-04-22	0	0.320	0.305	0.320	0.305	0.320	194,000	60,460	0.3116	24.21	23.07	24.21	23.07	24.21	2,564	23.577	0.00%
2014-04-17	0	0.320	0.305	0.320	0.320	0.320	300,000	95,000	0.3167	24.21	23.07	24.21	24.21	24.21	3,966	23.957	0.00%
2014-04-16	0	0.320	0.310	0.320	0.315	0.320	5,040,000	1,587,700	0.3150	24.21	23.45	24.21	23.83	24.21	66,621	23.832	1.59%
2014-04-15	0	0.315	0.305	0.320	0.300	0.320	1,010,000	311,500	0.3084	23.83	23.07	24.21	22.70	24.21	13,351	23.332	-1.56%
2014-04-14	0	0.320	0.320	0.330	0.315	0.320	830,000	264,750	0.3190	24.21	24.21	24.97	23.83	24.21	10,971	24.131	0.00%
2014-04-11	0	0.320	0.310	0.320	0.310	0.380	5,514,600	1,911,940	0.3467	24.21	23.45	24.21	23.45	28.75	72,894	26.229	0.00%
2014-04-10	0	0.320	0.320	0.330	0.320	0.330	990,000	324,800	0.3281	24.21	24.21	24.97	24.21	24.97	13,086	24.820	0.00%
2014-04-09	0	0.320	0.320	0.325	0.315	0.320	5,210,000	1,642,600	0.3153	24.21	24.21	24.59	23.83	24.21	68,868	23.851	1.59%
2014-04-08	0	0.315	0.315	0.335	0.315	0.320	2,217,800	709,040	0.3197	23.83	23.83	25.34	23.83	24.21	29,316	24.186	-1.56%
2014-04-07	0	0.320	0.315	0.330	0.320	0.340	89,600	29,346	0.3275	24.21	23.83	24.97	24.21	25.72	1,184	24.778	-5.88%
2014-04-04	0	0.340	0.330	0.340	0.315	0.340	70,000	23,550	0.3364	25.72	24.97	25.72	23.83	25.72	925	25.452	3.03%
2014-04-03	0	0.330	0.330	0.340	0.330	0.335	570,000	189,100	0.3318	24.97	24.97	25.72	24.97	25.34	7,534	25.098	-2.94%
2014-04-02	0	0.340	0.330	0.340	0.340	0.345	724,000	248,040	0.3426	25.72	24.97	25.72	25.72	26.10	9,570	25.918	0.00%
2014-04-01	0	0.340	0.335	0.345	0.330	0.345	3,420,000	1,162,300	0.3399	25.72	25.34	26.10	24.97	26.10	45,207	25.711	0.00%
2014-03-31	0	0.340	0.330	0.345	0.330	0.345	321,515	108,146	0.3364	25.72	24.97	26.10	24.97	26.10	4,250	25.447	6.25%
2014-03-28	0	0.320	0.320	0.330	0.320	0.330	1,100,000	361,300	0.3285	24.21	24.21	24.97	24.21	24.97	14,540	24.848	-4.48%
2014-03-27	0	0.335	0.320	0.335	0.325	0.335	440,000	144,600	0.3286	25.34	24.21	25.34	24.59	25.34	5,816	24.862	1.52%
2014-03-26	0	0.330	0.330	0.340	0.330	0.340	2,700,000	916,150	0.3393	24.97	24.97	25.72	24.97	25.72	35,690	25.670	0.00%
2014-03-25	0	0.330	0.330	0.335	0.325	0.345	5,750,000	1,978,500	0.3441	24.97	24.97	25.34	24.59	26.10	76,006	26.031	-4.35%
2014-03-24	0	0.345	0.335	0.345	0.335	0.345	1,040,000	351,350	0.3378	26.10	25.34	26.10	25.34	26.10	13,747	25.558	2.99%
2014-03-21	0	0.335	0.320	0.345	0.320	0.345	3,842,400	1,299,406	0.3382	25.34	24.21	26.10	24.21	26.10	50,790	25.584	4.69%
2014-03-20	0	0.320	0.315	0.320	0.300	0.340	2,870,026	947,657	0.3302	24.21	23.83	24.21	22.70	25.72	37,937	24.980	3.23%
2014-03-19	0	0.310	0.310	0.315	0.310	0.320	3,440,000	1,082,550	0.3147	23.45	23.45	23.83	23.45	24.21	45,471	23.807	-1.59%
2014-03-18	0	0.315	0.300	0.320	0.290	0.315	2,170,000	663,200	0.3056	23.83	22.70	24.21	21.94	23.83	28,684	23.121	5.00%
2014-03-17	0	0.300	0.285	0.300	0.305	0.305	1,230,000	375,150	0.3050	22.70	21.56	22.70	23.07	23.07	16,259	23.074	0.00%
2014-03-14	0	0.300	0.295	0.300	0.290	0.315	7,636,000	2,290,730	0.3000	22.70	22.32	22.70	21.94	23.83	100,936	22.695	-6.25%
2014-03-13	0	0.320	0.315	0.320	0.310	0.330	3,629,200	1,156,610	0.3187	24.21	23.83	24.21	23.45	24.97	47,972	24.110	-3.03%
2014-03-12	0	0.330	0.325	0.330	0.320	0.400	31,332,728	11,357,242	0.3625	24.97	24.59	24.97	24.21	30.26	414,168	27.422	3.13%
2014-03-11	0	0.320	0.315	0.320	0.300	0.325	7,090,000	2,217,000	0.3127	24.21	23.83	24.21	22.70	24.59	93,718	23.656	0.00%
2014-03-10	0	0.320	0.315	0.320	0.310	0.325	1,160,610	368,136	0.3172	24.21	23.83	24.21	23.45	24.59	15,341	23.996	-1.54%
2014-03-07	0	0.325	0.320	0.335	0.320	0.335	5,075,200	1,650,610	0.3252	24.59	24.21	25.34	24.21	25.34	67,086	24.604	-1.52%
2014-03-06	0	0.330	0.320	0.330	0.315	0.340	2,970,000	980,800	0.3302	24.97	24.21	24.97	23.83	25.72	39,259	24.983	-1.49%
2014-03-05	0	0.335	0.330	0.340	0.330	0.340	1,892,000	630,570	0.3333	25.34	24.97	25.72	24.97	25.72	25,009	25.214	0.00%
2014-03-04	0	0.335	0.330	0.335	0.325	0.340	1,710,000	570,650	0.3337	25.34	24.97	25.34	24.59	25.72	22,603	25.246	-1.47%
2014-03-03	0	0.340	0.330	0.340	0.330	0.340	1,053,600	350,366	0.3325	25.72	24.97	25.72	24.97	25.72	13,927	25.158	0.00%
2014-02-28	0	0.340	0.340	0.345	0.330	0.350	2,764,200	937,453	0.3391	25.72	25.72	26.10	24.97	26.48	36,538	25.657	-2.86%
2014-02-27	0	0.350	0.345	0.355	0.350	0.370	2,632,400	949,166	0.3606	26.48	26.10	26.86	26.48	27.99	34,796	27.278	-1.41%
2014-02-26	0	0.355	0.345	0.350	0.350	0.355	1,114,000	390,370	0.3504	26.86	26.10	26.48	26.48	26.86	14,725	26.510	1.43%
2014-02-25	0	0.350	0.350	0.355	0.330	0.355	3,988,000	1,380,090	0.3461	26.48	26.48	26.86	24.97	26.86	52,715	26.180	-1.41%
2014-02-24	0	0.355	0.350	0.365	0.355	0.360	392,400	139,862	0.3564	26.86	26.48	27.61	26.86	27.23	5,187	26.964	-2.74%
2014-02-21	0	0.365	0.365	0.370	0.360	0.370	260,000	94,600	0.3638	27.61	27.61	27.99	27.23	27.99	3,437	27.526	-1.35%
2014-02-20	0	0.370	0.365	0.375	0.365	0.370	2,280,147	836,622	0.3669	27.99	27.61	28.37	27.61	27.99	30,140	27.758	2.78%
2014-02-19	0	0.360	0.360	0.370	0.360	0.365	1,130,000	408,300	0.3613	27.23	27.23	27.99	27.23	27.61	14,937	27.335	-2.70%
2014-02-18	0	0.370	0.365	0.375	0.370	0.375	391,802	145,230	0.3707	27.99	27.61	28.37	27.99	28.37	5,179	28.042	0.00%
2014-02-17	0	0.370	0.365	0.370	0.365	0.370	80,000	29,550	0.3694	27.99	27.61	27.99	27.61	27.99	1,057	27.944	0.00%
2014-02-14	0	0.370	0.365	0.375	0.360	0.385	1,112,000	413,140	0.3715	27.99	27.61	28.37	27.23	29.13	14,699	28.107	0.00%
2014-02-13	0	0.370	0.355	0.370	0.360	0.375	374,000	136,800	0.3658	27.99	26.86	27.99	27.23	28.37	4,944	27.672	-1.33%
2014-02-12	0	0.375	0.365	0.375	0.375	0.375	88,002	32,760	0.3723	28.37	27.61	28.37	28.37	28.37	1,163	28.163	1.35%
2014-02-11	0	0.370	0.370	0.375	0.365	0.375	1,068,000	392,860	0.3678	27.99	27.99	28.37	27.61	28.37	14,117	27.828	0.00%
2014-02-10	0	0.370	0.360	0.375	0.365	0.370	1,220,000	451,000	0.3697	27.99	27.23	28.37	27.61	27.99	16,126	27.967	0.00%
2014-02-07	0	0.370	0.360	0.370	0.365	0.380	850,000	314,050	0.3695	27.99	27.23	27.99	27.61	28.75	11,236	27.951	-1.33%
2014-02-06	0	0.375	0.370	0.375	0.360	0.380	1,350,000	505,350	0.3743	28.37	27.99	28.37	27.23	28.75	17,845	28.319	2.74%
2014-02-05	0	0.365	0.360	0.370	0.365	0.375	304,000	112,580	0.3703	27.61	27.23	27.99	27.61	28.37	4,018	28.016	1.39%
2014-02-04	0	0.360	0.355	0.370	0.360	0.380	1,520,000	561,650	0.3695	27.23	26.86	27.99	27.23	28.75	20,092	27.954	-5.26%
2014-01-30	0	0.380	0.380	0.385	0.375	0.380	130,000	49,150	0.3781	28.75	28.75	29.13	28.37	28.75	1,718	28.602	-1.30%
2014-01-29	0	0.385	0.380	0.385	0.380	0.390	2,630,000	1,004,500	0.3819	29.13	28.75	29.13	28.75	29.50	34,764	28.895	-1.28%
2014-01-28	0	0.390	0.380	0.390	0.380	0.390	2,950,000	1,126,250	0.3818	29.50	28.75	29.50	28.75	29.50	38,994	28.882	0.00%
2014-01-27	0	0.390	0.390	0.395	0.380	0.395	1,520,000	595,050	0.3915	29.50	29.50	29.88	28.75	29.88	20,092	29.616	0.00%
2014-01-24	0	0.390	0.390	0.395	0.375	0.400	2,553,011	1,018,079	0.3988	29.50	29.50	29.88	28.37	30.26	33,747	30.168	-1.27%
2014-01-23	0	0.395	0.390	0.400	0.390	0.400	3,430,000	1,359,500	0.3964	29.88	29.50	30.26	29.50	30.26	45,339	29.985	-1.25%
2014-01-22	0	0.400	0.395	0.400	0.395	0.400	2,451,200	978,594	0.3992	30.26	29.88	30.26	29.88	30.26	32,401	30.203	2.56%
2014-01-21	0	0.390	0.390	0.395	0.390	0.395	2,192,400	865,288	0.3947	29.50	29.50	29.88	29.50	29.88	28,980	29.858	-2.50%
2014-01-20	0	0.400	0.390	0.400	0.390	0.400	2,490,000	994,900	0.3996	30.26	29.50	30.26	29.50	30.26	32,914	30.227	0.00%
2014-01-17	0	0.400	0.395	0.400	0.395	0.400	1,600,000	637,400	0.3984	30.26	29.88	30.26	29.88	30.26	21,149	30.138	0.00%
2014-01-16	0	0.400	0.395	0.400	0.390	0.405	150,000	59,250	0.3950	30.26	29.88	30.26	29.50	30.64	1,983	29.883	0.00%
2014-01-15	0	0.400	0.395	0.405	0.395	0.400	180,000	71,200	0.3956	30.26	29.88	30.64	29.88	30.26	2,379	29.925	-1.23%
2014-01-14	0	0.405	0.400	0.405	0.395	0.405	437,200	174,552	0.3992	30.64	30.26	30.64	29.88	30.64	5,779	30.204	0.00%
2014-01-13	0	0.405	0.400	0.405	0.405	0.405	470,000	190,350	0.4050	30.64	30.26	30.64	30.64	30.64	6,213	30.639	0.00%
2014-01-10	0	0.405	0.400	0.405	0.400	0.410	5,350,000	2,191,500	0.4096	30.64	30.26	30.64	30.26	31.02	70,718	30.989	-1.22%
2014-01-09	0	0.410	0.410	0.415	0.400	0.420	10,432,023	4,274,228	0.4097	31.02	31.02	31.40	30.26	31.77	137,895	30.996	2.50%
2014-01-08	0	0.400	0.395	0.405	0.395	0.415	974,602	395,598	0.4059	30.26	29.88	30.64	29.88	31.40	12,883	30.708	-2.44%
2014-01-07	0	0.410	0.400	0.415	0.410	0.410	500,000	205,000	0.4100	31.02	30.26	31.40	31.02	31.02	6,609	31.017	0.00%
2014-01-06	0	0.410	0.400	0.415	0.400	0.415	903,000	369,705	0.4094	31.02	30.26	31.40	30.26	31.40	11,936	30.973	-2.38%
2014-01-03	0	0.420	0.405	0.420	0.390	0.420	4,390,000	1,801,350	0.4103	31.77	30.64	31.77	29.50	31.77	58,029	31.042	7.69%
2014-01-02	0	0.390	0.390	0.395	0.375	0.425	2,991,600	1,181,674	0.3950	29.50	29.50	29.88	28.37	32.15	39,544	29.882	-7.14%
2013-12-31	0	0.420	0.410	0.420	0.405	0.420	560,160	233,062	0.4161	31.77	31.02	31.77	30.64	31.77	7,404	31.476	0.00%
2013-12-30	0	0.420	0.405	0.420	0.400	0.420	2,432,602	1,003,484	0.4125	31.77	30.64	31.77	30.26	31.77	32,155	31.208	2.44%
2013-12-27	0	0.410	0.405	0.410	0.405	0.420	2,730,000	1,138,700	0.4171	31.02	30.64	31.02	30.64	31.77	36,086	31.555	-1.20%
2013-12-24	0	0.415	0.400	0.415	0.400	0.415	121,200	48,856	0.4031	31.40	30.26	31.40	30.26	31.40	1,602	30.496	1.22%
2013-12-23	0	0.410	0.405	0.410	0.405	0.420	4,704,000	1,930,650	0.4104	31.02	30.64	31.02	30.64	31.77	62,179	31.050	-1.20%
2013-12-20	0	0.415	0.410	0.415	0.405	0.420	4,080,000	1,707,250	0.4184	31.40	31.02	31.40	30.64	31.77	53,931	31.656	-1.19%
2013-12-19	0	0.420	0.415	0.420	0.420	0.425	1,430,000	604,700	0.4229	31.77	31.40	31.77	31.77	32.15	18,902	31.991	-1.18%
2013-12-18	0	0.425	0.420	0.425	0.420	0.430	1,299,600	551,786	0.4246	32.15	31.77	32.15	31.77	32.53	17,179	32.121	0.00%
2013-12-17	0	0.425	0.420	0.425	0.425	0.435	5,822,400	2,495,620	0.4286	32.15	31.77	32.15	32.15	32.91	76,963	32.426	0.00%
2013-12-16	0	0.425	0.420	0.425	0.420	0.435	3,434,200	1,464,930	0.4266	32.15	31.77	32.15	31.77	32.91	45,395	32.271	0.00%
2013-12-13	0	0.425	0.420	0.425	0.410	0.425	2,134,000	901,850	0.4226	32.15	31.77	32.15	31.02	32.15	28,208	31.971	0.00%
2013-12-12	0	0.425	0.415	0.425	0.415	0.425	2,010,000	851,250	0.4235	32.15	31.40	32.15	31.40	32.15	26,569	32.039	0.00%
2013-12-11	0	0.425	0.420	0.425	0.420	0.425	3,250,000	1,378,450	0.4241	32.15	31.77	32.15	31.77	32.15	42,960	32.087	0.00%
2013-12-10	0	0.425	0.420	0.425	0.425	0.430	8,060,000	3,429,100	0.4254	32.15	31.77	32.15	32.15	32.53	106,540	32.186	0.00%
2013-12-09	0	0.425	0.420	0.430	0.420	0.430	10,677,435	4,549,344	0.4261	32.15	31.77	32.53	31.77	32.53	141,139	32.233	0.00%
2013-12-06	0	0.425	0.425	0.430	0.415	0.430	2,270,000	962,300	0.4239	32.15	32.15	32.53	31.40	32.53	30,006	32.071	0.00%
2013-12-05	0	0.425	0.420	0.425	0.420	0.425	835,411	352,414	0.4218	32.15	31.77	32.15	31.77	32.15	11,043	31.913	0.00%
2013-12-04	0	0.425	0.420	0.425	0.420	0.435	2,340,000	1,003,700	0.4289	32.15	31.77	32.15	31.77	32.91	30,931	32.450	-1.16%
2013-12-03	0	0.430	0.425	0.430	0.420	0.430	922,000	393,670	0.4270	32.53	32.15	32.53	31.77	32.53	12,187	32.302	1.18%
2013-12-02	0	0.425	0.420	0.425	0.405	0.430	3,142,000	1,312,090	0.4176	32.15	31.77	32.15	30.64	32.53	41,532	31.592	1.19%
2013-11-29	0	0.420	0.420	0.425	0.420	0.425	840,800	354,170	0.4212	31.77	31.77	32.15	31.77	32.15	11,114	31.867	-1.18%
2013-11-28	0	0.425	0.420	0.425	0.420	0.435	3,240,000	1,384,050	0.4272	32.15	31.77	32.15	31.77	32.91	42,828	32.317	1.19%
2013-11-27	0	0.420	0.415	0.425	0.420	0.435	4,460,000	1,906,100	0.4274	31.77	31.40	32.15	31.77	32.91	58,954	32.332	-2.33%
2013-11-26	0	0.430	0.425	0.435	0.430	0.440	5,040,000	2,184,200	0.4334	32.53	32.15	32.91	32.53	33.29	66,621	32.786	3.61%
2013-11-25	0	0.415	0.415	0.425	0.415	0.430	2,002,000	845,060	0.4221	31.40	31.40	32.15	31.40	32.53	26,463	31.933	-2.35%
2013-11-22	0	0.425	0.420	0.425	0.405	0.425	1,940,000	819,600	0.4225	32.15	31.77	32.15	30.64	32.15	25,644	31.961	1.19%
2013-11-21	0	0.420	0.415	0.420	0.405	0.420	1,760,000	727,000	0.4131	31.77	31.40	31.77	30.64	31.77	23,264	31.250	1.20%
2013-11-20	0	0.415	0.410	0.420	0.415	0.430	2,620,000	1,089,250	0.4157	31.40	31.02	31.77	31.40	32.53	34,632	31.452	-3.49%
2013-11-19	0	0.430	0.420	0.430	0.420	0.430	1,611,825	683,189	0.4239	32.53	31.77	32.53	31.77	32.53	21,306	32.066	1.18%
2013-11-18	0	0.425	0.425	0.430	0.405	0.440	7,217,200	3,058,030	0.4237	32.15	32.15	32.53	30.64	33.29	95,400	32.055	-2.30%
2013-11-15	0	0.435	0.435	0.440	0.430	0.445	5,791,200	2,536,148	0.4379	32.91	32.91	33.29	32.53	33.67	76,550	33.130	0.00%
2013-11-14	0	0.435	0.435	0.440	0.430	0.470	44,837,440	19,592,373	0.4370	32.91	32.91	33.29	32.53	35.56	592,679	33.057	-7.45%
2013-11-13	1	-	-	-	-	-	0	0	-	35.56	-	-	-	-	0	-	0.00%
2013-11-12	1	-	-	-	-	-	0	0	-	35.56	-	-	-	-	0	-	0.00%
2013-11-11	1	-	-	-	-	-	0	0	-	35.56	-	-	-	-	0	-	0.00%
2013-11-08	0	0.470	0.470	0.475	0.425	0.470	56,880,000	24,822,350	0.4364	35.56	35.56	35.93	32.15	35.56	751,862	33.014	8.05%
2013-11-07	0	0.435	0.430	0.435	0.425	0.475	61,500,800	26,516,324	0.4312	32.91	32.53	32.91	32.15	35.93	812,942	32.618	-3.33%
2013-11-06	0	0.450	0.440	0.450	0.425	0.450	164,324,000	70,849,070	0.4312	34.04	33.29	34.04	32.15	34.04	2,172,099	32.618	4.65%
2013-11-05	0	0.430	0.425	0.430	0.425	0.440	39,278,400	16,896,438	0.4302	32.53	32.15	32.53	32.15	33.29	519,197	32.543	1.18%
2013-11-04	0	0.425	0.425	0.435	0.420	0.450	14,490,000	6,325,600	0.4365	32.15	32.15	32.91	31.77	34.04	191,534	33.026	-5.56%
2013-11-01	0	0.450	0.445	0.450	0.430	0.455	54,370,000	24,414,550	0.4490	34.04	33.67	34.04	32.53	34.42	718,684	33.971	0.00%
2013-10-31	0	0.450	0.450	0.455	0.445	0.465	56,030,000	25,257,700	0.4508	34.04	34.04	34.42	33.67	35.18	740,626	34.103	-2.17%
2013-10-30	0	0.460	0.455	0.465	0.450	0.465	1,180,000	540,450	0.4580	34.80	34.42	35.18	34.04	35.18	15,598	34.649	0.00%
2013-10-29	0	0.460	0.460	0.470	0.455	0.475	1,884,000	874,390	0.4641	34.80	34.80	35.56	34.42	35.93	24,903	35.111	-1.08%
2013-10-28	0	0.465	0.465	0.470	0.465	0.475	920,000	431,350	0.4689	35.18	35.18	35.56	35.18	35.93	12,161	35.470	1.09%
2013-10-25	0	0.460	0.460	0.470	0.460	0.490	3,460,000	1,629,300	0.4709	34.80	34.80	35.56	34.80	37.07	45,736	35.624	-3.16%
2013-10-24	0	0.475	0.470	0.480	0.470	0.485	2,101,600	997,370	0.4746	35.93	35.56	36.31	35.56	36.69	27,780	35.903	1.06%
2013-10-23	0	0.470	0.470	0.475	0.470	0.490	1,010,000	484,450	0.4797	35.56	35.56	35.93	35.56	37.07	13,351	36.287	-1.05%
2013-10-22	0	0.475	0.470	0.475	0.470	0.485	4,114,000	1,946,850	0.4732	35.93	35.56	35.93	35.56	36.69	54,380	35.801	-2.06%
2013-10-21	0	0.485	0.480	0.490	0.465	0.495	5,113,333	2,448,802	0.4789	36.69	36.31	37.07	35.18	37.45	67,590	36.230	-2.02%
2013-10-18	0	0.495	0.480	0.500	0.480	0.495	880,000	427,250	0.4855	37.45	36.31	37.83	36.31	37.45	11,632	36.730	2.06%
2013-10-17	0	0.485	0.480	0.485	0.480	0.500	1,930,000	937,200	0.4856	36.69	36.31	36.69	36.31	37.83	25,511	36.736	-1.02%
2013-10-16	0	0.490	0.490	0.495	0.475	0.495	648,000	312,280	0.4819	37.07	37.07	37.45	35.93	37.45	8,566	36.458	2.08%
2013-10-15	0	0.480	0.480	0.495	0.480	0.500	2,054,000	996,790	0.4853	36.31	36.31	37.45	36.31	37.83	27,151	36.713	-4.00%
2013-10-11	0	0.500	0.490	0.500	0.495	0.500	783,144	390,394	0.4985	37.83	37.07	37.83	37.45	37.83	10,352	37.712	2.04%
2013-10-10	0	0.490	0.490	0.500	0.490	0.500	1,470,000	729,300	0.4961	37.07	37.07	37.83	37.07	37.83	19,431	37.533	-2.00%
2013-10-09	0	0.500	0.495	0.500	0.485	0.500	1,834,000	911,120	0.4968	37.83	37.45	37.83	36.69	37.83	24,243	37.584	0.00%
2013-10-08	0	0.500	0.490	0.500	0.480	0.520	8,450,400	4,199,142	0.4969	37.83	37.07	37.83	36.31	39.34	111,701	37.593	-7.41%
2013-10-07	0	0.540	0.520	0.540	0.510	0.540	2,460,800	1,292,300	0.5252	40.85	39.34	40.85	38.58	40.85	32,528	39.729	0.00%
2013-10-04	0	0.540	0.530	0.540	0.530	0.590	8,616,800	4,662,000	0.5410	40.85	40.10	40.85	40.10	44.63	113,900	40.931	-6.90%
2013-10-03	0	0.580	0.570	0.580	0.570	0.610	4,923,208	2,927,792	0.5947	43.88	43.12	43.88	43.12	46.15	65,077	44.990	-6.45%
2013-10-02	0	0.620	0.610	0.620	0.550	0.620	10,834,837	6,421,456	0.5927	46.90	46.15	46.90	41.61	46.90	143,219	44.837	10.71%
2013-09-30	0	0.560	0.550	0.560	0.450	0.570	26,616,793	14,128,593	0.5308	42.37	41.61	42.37	34.04	43.12	351,831	40.157	21.74%
2013-09-27	0	0.460	0.460	0.465	0.440	0.465	2,760,000	1,243,950	0.4507	34.80	34.80	35.18	33.29	35.18	36,483	34.097	3.37%
2013-09-26	0	0.445	0.440	0.445	0.440	0.450	4,410,000	1,965,100	0.4456	33.67	33.29	33.67	33.29	34.04	58,293	33.711	-1.11%
2013-09-25	0	0.450	0.445	0.450	0.440	0.450	2,080,000	925,500	0.4450	34.04	33.67	34.04	33.29	34.04	27,494	33.662	1.12%
2013-09-24	0	0.445	0.445	0.450	0.440	0.450	4,780,000	2,129,350	0.4455	33.67	33.67	34.04	33.29	34.04	63,184	33.701	1.14%
2013-09-23	0	0.440	0.440	0.445	0.435	0.445	1,058,000	467,330	0.4417	33.29	33.29	33.67	32.91	33.67	13,985	33.416	0.00%
2013-09-19	0	0.440	0.440	0.445	0.440	0.450	8,198,000	3,620,830	0.4417	33.29	33.29	33.67	33.29	34.04	108,364	33.413	0.00%
2013-09-18	0	0.440	0.435	0.440	0.435	0.445	5,019,200	2,216,564	0.4416	33.29	32.91	33.29	32.91	33.67	66,346	33.409	0.00%
2013-09-17	0	0.440	0.440	0.445	0.435	0.445	2,612,400	1,154,732	0.4420	33.29	33.29	33.67	32.91	33.67	34,532	33.440	-2.22%
2013-09-16	0	0.450	0.440	0.450	0.440	0.450	2,330,000	1,035,950	0.4446	34.04	33.29	34.04	33.29	34.04	30,799	33.636	1.12%
2013-09-13	0	0.445	0.440	0.445	0.440	0.450	2,013,000	892,160	0.4432	33.67	33.29	33.67	33.29	34.04	26,609	33.529	0.00%
2013-09-12	0	0.445	0.435	0.445	0.440	0.445	1,593,000	703,272	0.4415	33.67	32.91	33.67	33.29	33.67	21,057	33.399	-1.11%
2013-09-11	0	0.450	0.440	0.450	0.440	0.455	2,994,000	1,334,020	0.4456	34.04	33.29	34.04	33.29	34.42	39,576	33.708	1.12%
2013-09-10	0	0.445	0.440	0.450	0.435	0.450	1,890,000	833,400	0.4410	33.67	33.29	34.04	32.91	34.04	24,983	33.359	0.00%
2013-09-09	0	0.445	0.440	0.445	0.440	0.455	2,840,000	1,252,300	0.4410	33.67	33.29	33.67	33.29	34.42	37,540	33.359	-2.20%
2013-09-06	0	0.455	0.450	0.455	0.440	0.460	4,438,400	1,973,878	0.4447	34.42	34.04	34.42	33.29	34.80	58,669	33.645	0.00%
2013-09-05	0	0.455	0.455	0.460	0.445	0.460	2,090,000	941,750	0.4506	34.42	34.42	34.80	33.67	34.80	27,626	34.089	0.00%
2013-09-04	0	0.455	0.450	0.455	0.445	0.455	7,240,000	3,255,400	0.4496	34.42	34.04	34.42	33.67	34.42	95,701	34.016	0.00%
2013-09-03	0	0.455	0.455	0.465	0.445	0.465	8,804,000	4,019,260	0.4565	34.42	34.42	35.18	33.67	35.18	116,375	34.537	2.25%
2013-09-02	0	0.445	0.445	0.450	0.440	0.455	4,508,000	1,999,960	0.4436	33.67	33.67	34.04	33.29	34.42	59,589	33.563	0.00%
2013-08-30	0	0.445	0.440	0.445	0.430	0.460	4,288,000	1,899,810	0.4431	33.67	33.29	33.67	32.53	34.80	56,680	33.518	-2.20%
2013-08-29	0	0.455	0.450	0.455	0.435	0.470	6,938,000	3,140,710	0.4527	34.42	34.04	34.42	32.91	35.56	91,709	34.246	2.25%
2013-08-28	0	0.445	0.435	0.445	0.425	0.450	6,540,000	2,868,500	0.4386	33.67	32.91	33.67	32.15	34.04	86,448	33.182	5.95%
2013-08-27	0	0.420	0.415	0.430	0.420	0.435	3,530,379	1,497,299	0.4241	31.77	31.40	32.53	31.77	32.91	46,666	32.085	-3.45%
2013-08-26	0	0.435	0.425	0.435	0.425	0.440	4,960,400	2,138,514	0.4311	32.91	32.15	32.91	32.15	33.29	65,569	32.615	0.00%
2013-08-23	0	0.435	0.435	0.440	0.435	0.450	6,859,600	3,072,032	0.4478	32.91	32.91	33.29	32.91	34.04	90,673	33.880	-2.25%
2013-08-22	0	0.445	0.440	0.445	0.435	0.455	14,132,266	6,284,050	0.4447	33.67	33.29	33.67	32.91	34.42	186,806	33.639	0.00%
2013-08-21	0	0.445	0.440	0.445	0.440	0.455	4,070,000	1,821,000	0.4474	33.67	33.29	33.67	33.29	34.42	53,799	33.848	1.14%
2013-08-20	0	0.440	0.435	0.440	0.435	0.455	3,490,200	1,535,734	0.4400	33.29	32.91	33.29	32.91	34.42	46,135	33.288	-2.22%
2013-08-19	0	0.450	0.445	0.450	0.420	0.455	9,342,000	4,157,560	0.4450	34.04	33.67	34.04	31.77	34.42	123,486	33.668	5.88%
2013-08-16	0	0.425	0.425	0.430	0.425	0.470	28,497,200	12,714,674	0.4462	32.15	32.15	32.53	32.15	35.56	376,687	33.754	3.66%
2013-08-15	0	0.410	0.405	0.415	0.400	0.430	12,838,800	5,270,132	0.4105	31.02	30.64	31.40	30.26	32.53	169,708	31.054	-2.38%
2013-08-13	0	0.420	0.415	0.420	0.410	0.460	20,680,000	8,734,850	0.4224	31.77	31.40	31.77	31.02	34.80	273,356	31.954	1.20%
2013-08-12	0	0.415	0.410	0.415	0.410	0.420	2,904,400	1,201,316	0.4136	31.40	31.02	31.40	31.02	31.77	38,391	31.291	1.22%
2013-08-09	0	0.410	0.410	0.415	0.400	0.420	7,967,400	3,236,164	0.4062	31.02	31.02	31.40	30.26	31.77	105,316	30.728	2.50%
2013-08-08	0	0.400	0.405	0.415	0.400	0.430	4,080,000	1,671,950	0.4098	30.26	30.64	31.40	30.26	32.53	53,931	31.002	-2.44%
2013-08-07	0	0.410	0.410	0.430	0.410	0.455	3,263,600	1,372,172	0.4204	31.02	31.02	32.53	31.02	34.42	43,140	31.808	-2.38%
2013-08-06	0	0.420	0.420	0.430	0.410	0.470	1,330,000	590,550	0.4440	31.77	31.77	32.53	31.02	35.56	17,580	33.591	-6.67%
2013-08-05	0	0.450	0.460	0.465	0.450	0.510	3,642,800	1,712,060	0.4700	34.04	34.80	35.18	34.04	38.58	48,152	35.555	-7.22%
2013-08-02	0	0.485	0.470	0.495	0.465	0.510	1,709,223	826,634	0.4836	36.69	35.56	37.45	35.18	38.58	22,593	36.588	-1.02%
2013-08-01	0	0.490	0.480	0.500	0.485	0.530	2,994,000	1,521,380	0.5081	37.07	36.31	37.83	36.69	40.10	39,576	38.442	-12.50%
2013-07-31	0	0.560	0.550	0.570	0.500	0.590	2,714,000	1,466,840	0.5405	42.37	41.61	43.12	37.83	44.63	35,875	40.888	-11.11%
2013-07-30	0	0.630	0.610	0.630	0.600	0.700	14,600,000	10,019,000	0.6862	47.66	46.15	47.66	45.39	52.96	192,989	51.915	-7.35%
2013-07-29	0	0.680	0.670	0.700	0.680	0.700	22,430,000	15,681,300	0.6991	51.44	50.69	52.96	51.44	52.96	296,489	52.890	-2.86%
2013-07-26	0	0.700	0.680	0.690	0.670	0.720	20,970,000	14,676,200	0.6999	52.96	51.44	52.20	50.69	54.47	277,190	52.946	1.45%
2013-07-25	0	0.690	0.680	0.710	0.680	0.720	32,350,266	22,893,375	0.7077	52.20	51.44	53.71	51.44	54.47	427,618	53.537	0.00%
2013-07-24	0	0.690	0.700	0.720	0.690	0.880	29,722,661	21,170,009	0.7123	52.20	52.96	54.47	52.20	66.57	392,886	53.883	-2.82%
2013-07-23	0	0.710	0.710	0.730	0.670	0.730	20,820,400	14,783,580	0.7101	53.71	53.71	55.23	50.69	55.23	275,212	53.717	0.00%
2013-07-22	0	0.710	0.710	0.740	0.700	0.710	24,000	16,820	0.7008	53.71	53.71	55.98	52.96	53.71	317	53.020	0.00%
2013-07-19	0	0.710	0.700	0.730	0.690	0.710	110,000	77,900	0.7082	53.71	52.96	55.23	52.20	53.71	1,454	53.575	2.90%
2013-07-18	0	0.690	0.680	0.720	0.690	0.690	20,000	13,800	0.6900	52.20	51.44	54.47	52.20	52.20	264	52.200	-4.17%
2013-07-17	0	0.720	0.680	0.740	-	-	0	0	-	54.47	51.44	55.98	-	-	0	-	0.00%
2013-07-16	0	0.720	0.690	0.750	0.720	0.760	29,296	20,921	0.7141	54.47	52.20	56.74	54.47	57.50	387	54.025	0.00%
2013-07-15	0	0.720	0.690	0.730	0.660	0.720	392,000	272,572	0.6953	54.47	52.20	55.23	49.93	54.47	5,182	52.604	1.41%
2013-07-12	0	0.710	0.690	0.720	0.640	0.710	320,800	222,296	0.6929	53.71	52.20	54.47	48.42	53.71	4,240	52.423	1.43%
2013-07-11	0	0.700	0.660	0.720	0.700	0.700	112,000	78,260	0.6988	52.96	49.93	54.47	52.96	52.96	1,480	52.862	2.94%
2013-07-10	0	0.680	0.680	0.710	0.680	0.700	49,600	34,040	0.6863	51.44	51.44	53.71	51.44	52.96	656	51.919	-2.86%
2013-07-09	0	0.700	0.670	0.720	0.700	0.700	21,200	14,768	0.6966	52.96	50.69	54.47	52.96	52.96	280	52.700	0.00%
2013-07-08	0	0.700	0.640	0.800	0.630	0.700	174,000	112,440	0.6462	52.96	48.42	60.52	47.66	52.96	2,300	48.887	6.06%
2013-07-05	0	0.660	0.660	0.710	0.650	0.650	20,000	13,000	0.6500	49.93	49.93	53.71	49.17	49.17	264	49.174	-8.33%
2013-07-04	0	0.720	0.680	0.730	0.680	0.720	54,200	38,052	0.7021	54.47	51.44	55.23	51.44	54.47	716	53.113	2.86%
2013-07-03	0	0.700	0.650	0.710	0.700	0.700	10,600	7,396	0.6977	52.96	49.17	53.71	52.96	52.96	140	52.785	0.00%
2013-07-02	0	0.700	0.690	0.730	0.700	0.710	42,000	29,380	0.6995	52.96	52.20	55.23	52.96	53.71	555	52.920	0.00%
2013-06-28	0	0.700	0.670	0.720	0.700	0.700	73,200	51,048	0.6974	52.96	50.69	54.47	52.96	52.96	968	52.758	0.00%
2013-06-27	0	0.700	0.660	0.710	0.650	0.700	243,604	166,262	0.6825	52.96	49.93	53.71	49.17	52.96	3,220	51.633	-1.41%
2013-06-26	0	0.710	0.670	0.710	0.550	0.710	1,996,000	1,262,880	0.6327	53.71	50.69	53.71	41.61	53.71	26,384	47.866	-7.79%
2013-06-25	0	0.770	0.720	0.780	0.660	0.770	121,200	87,912	0.7253	58.25	54.47	59.01	49.93	58.25	1,602	54.874	-7.23%
2013-06-24	0	0.830	0.750	0.840	-	-	1,066	746	0.6998	62.79	56.74	63.55	-	-	14	52.942	0.00%
2013-06-21	0	0.830	0.750	0.840	0.750	0.850	727,002	597,381	0.8217	62.79	56.74	63.55	56.74	64.30	9,610	62.164	6.41%
2013-06-20	0	0.780	0.780	0.870	0.750	0.790	306,800	236,248	0.7700	59.01	59.01	65.82	56.74	59.77	4,055	58.255	4.00%
2013-06-19	0	0.750	0.740	0.780	0.720	0.750	316,200	234,024	0.7401	56.74	55.98	59.01	54.47	56.74	4,180	55.991	5.63%
2013-06-18	0	0.710	0.700	0.730	0.670	0.710	79,200	54,390	0.6867	53.71	52.96	55.23	50.69	53.71	1,047	51.954	1.43%
2013-06-17	0	0.700	0.700	0.710	0.700	0.710	56,800	40,260	0.7088	52.96	52.96	53.71	52.96	53.71	751	53.622	0.00%
2013-06-14	0	0.700	0.610	0.710	0.700	0.700	208,800	146,160	0.7000	52.96	46.15	53.71	52.96	52.96	2,760	52.957	0.00%
2013-06-13	0	0.700	0.680	0.710	0.680	0.700	100,000	69,760	0.6976	52.96	51.44	53.71	51.44	52.96	1,322	52.775	0.00%
2013-06-11	0	0.700	0.690	0.710	0.600	0.700	475,466	332,646	0.6996	52.96	52.20	53.71	45.39	52.96	6,285	52.928	0.00%
2013-06-10	0	0.700	0.650	0.720	0.650	0.700	308,000	215,520	0.6997	52.96	49.17	54.47	49.17	52.96	4,071	52.937	0.00%
2013-06-07	0	0.700	0.650	0.720	0.530	0.700	88,000	60,580	0.6884	52.96	49.17	54.47	40.10	52.96	1,163	52.080	-2.78%
2013-06-06	0	0.720	0.690	0.720	0.690	0.720	238,801	167,048	0.6995	54.47	52.20	54.47	52.20	54.47	3,157	52.921	2.86%
2013-06-05	0	0.700	0.600	0.710	0.500	0.700	190,847	130,662	0.6846	52.96	45.39	53.71	37.83	52.96	2,523	51.795	0.00%
2013-06-04	0	0.700	0.680	0.730	0.670	0.700	662,800	457,004	0.6895	52.96	51.44	55.23	50.69	52.96	8,761	52.163	0.00%
2013-06-03	0	0.700	0.670	0.730	0.680	0.700	262,000	181,708	0.6935	52.96	50.69	55.23	51.44	52.96	3,463	52.468	3.70%
2013-05-31	0	0.027	0.026	0.027	0.025	0.027	11,963,923	316,178	0.0264	51.07	49.17	51.07	47.28	51.07	6,326	49.983	0.00%
2013-05-30	0	0.027	0.027	0.028	0.026	0.028	10,416,500	279,600	0.0268	51.07	51.07	52.96	49.17	52.96	5,508	50.766	0.00%
2013-05-29	0	0.027	0.027	0.028	0.027	0.028	2,170,000	58,690	0.0270	51.07	51.07	52.96	51.07	52.96	1,147	51.152	0.00%
2013-05-28	0	0.027	0.026	0.028	0.026	0.027	2,895,884	77,046	0.0266	51.07	49.17	52.96	49.17	51.07	1,531	50.319	0.00%
2013-05-27	0	0.027	0.026	0.028	0.026	0.027	8,210,000	213,920	0.0261	51.07	49.17	52.96	49.17	51.07	4,341	49.280	0.00%
2013-05-24	0	0.027	0.026	0.028	0.025	0.027	7,920,000	208,770	0.0264	51.07	49.17	52.96	47.28	51.07	4,188	49.854	3.85%
2013-05-23	0	0.026	0.025	0.027	0.024	0.026	5,115,000	130,860	0.0256	49.17	47.28	51.07	45.39	49.17	2,704	48.386	0.00%
2013-05-22	0	0.026	0.025	0.027	0.026	0.026	210,000	5,460	0.0260	49.17	47.28	51.07	49.17	49.17	111	49.174	-3.70%
2013-05-21	0	0.027	0.026	0.027	0.027	0.027	200,000	5,400	0.0270	51.07	49.17	51.07	51.07	51.07	106	51.065	-3.57%
2013-05-20	0	0.028	0.027	0.028	0.027	0.028	7,301,666	203,476	0.0279	52.96	51.07	52.96	51.07	52.96	3,861	52.705	0.00%
2013-05-16	0	0.028	0.027	0.029	0.027	0.028	951,667	26,503	0.0278	52.96	51.07	54.85	51.07	52.96	503	52.671	3.70%
2013-05-15	0	0.027	0.027	0.028	0.027	0.028	5,865,000	161,330	0.0275	51.07	51.07	52.96	51.07	52.96	3,101	52.025	-3.57%
2013-05-14	0	0.028	0.028	0.029	0.027	0.029	16,800,059	468,561	0.0279	52.96	52.96	54.85	51.07	54.85	8,883	52.749	0.00%
2013-05-13	0	0.028	0.026	0.028	0.025	0.028	7,133,333	189,106	0.0265	52.96	49.17	52.96	47.28	52.96	3,772	50.139	0.00%
2013-05-10	0	0.028	0.028	0.029	0.027	0.028	2,080,000	57,870	0.0278	52.96	52.96	54.85	51.07	52.96	1,100	52.620	0.00%
2013-05-09	0	0.028	0.027	0.029	0.027	0.029	4,479,999	125,159	0.0279	52.96	51.07	54.85	51.07	54.85	2,369	52.838	0.00%
2013-05-08	0	0.028	0.028	0.029	0.027	0.028	21,049,774	576,435	0.0274	52.96	52.96	54.85	51.07	52.96	11,130	51.792	0.00%
2013-05-07	0	0.028	0.027	0.028	0.023	0.028	24,615,000	632,770	0.0257	52.96	51.07	52.96	43.50	52.96	13,015	48.619	16.67%
2013-05-06	0	0.024	0.023	0.024	0.022	0.024	13,023,628	306,718	0.0236	45.39	43.50	45.39	41.61	45.39	6,886	44.542	9.09%
2013-05-03	0	0.022	0.022	0.023	0.021	0.023	16,560,176	365,723	0.0221	41.61	41.61	43.50	39.72	43.50	8,756	41.768	0.00%
2013-05-02	0	0.022	0.021	0.022	0.020	0.023	21,150,000	451,810	0.0214	41.61	39.72	41.61	37.83	43.50	11,183	40.402	10.00%
2013-04-30	0	0.020	0.020	0.021	0.019	0.020	10,680,000	212,690	0.0199	37.83	37.83	39.72	35.93	37.83	5,647	37.665	0.00%
2013-04-29	0	0.020	0.019	0.021	0.018	0.020	14,000,000	271,900	0.0194	37.83	35.93	39.72	34.04	37.83	7,402	36.732	0.00%
2013-04-26	0	0.020	0.019	0.020	0.017	0.021	41,030,601	790,657	0.0193	37.83	35.93	37.83	32.15	39.72	21,694	36.445	5.26%
2013-04-25	0	0.019	0.018	0.019	0.014	0.025	137,350,647	2,462,370	0.0179	35.93	34.04	35.93	26.48	47.28	72,622	33.907	-26.92%
2013-04-24	0	0.026	0.025	0.027	0.026	0.026	1,000,000	26,000	0.0260	49.17	47.28	51.07	49.17	49.17	529	49.174	0.00%
2013-04-23	0	0.026	0.025	0.026	0.026	0.026	960,000	24,960	0.0260	49.17	47.28	49.17	49.17	49.17	508	49.174	0.00%
2013-04-22	0	0.026	0.026	0.027	0.025	0.027	550,000	14,580	0.0265	49.17	49.17	51.07	47.28	51.07	291	50.137	0.00%
2013-04-19	0	0.026	0.026	0.027	0.026	0.026	10,000	260	0.0260	49.17	49.17	51.07	49.17	49.17	5	49.174	0.00%
2013-04-18	0	0.026	0.026	0.027	0.026	0.026	3,800,000	98,800	0.0260	49.17	49.17	51.07	49.17	49.17	2,009	49.174	-3.70%
2013-04-17	0	0.027	0.026	0.027	0.026	0.027	4,225,058	112,681	0.0267	51.07	49.17	51.07	49.17	51.07	2,234	50.441	3.85%
2013-04-16	0	0.026	0.026	0.028	0.026	0.026	260,000	6,760	0.0260	49.17	49.17	52.96	49.17	49.17	137	49.174	-3.70%
2013-04-15	0	0.027	0.026	0.027	0.026	0.028	3,305,059	86,551	0.0262	51.07	49.17	51.07	49.17	52.96	1,748	49.528	0.00%
2013-04-12	0	0.027	0.026	0.027	0.025	0.027	3,030,000	78,330	0.0259	51.07	49.17	51.07	47.28	51.07	1,602	48.893	-3.57%
2013-04-11	0	0.028	0.027	0.028	0.026	0.028	23,510,000	622,770	0.0265	52.96	51.07	52.96	49.17	52.96	12,431	50.100	-6.67%
2013-04-10	0	0.030	0.028	0.030	0.029	0.030	3,320,000	96,480	0.0291	56.74	52.96	56.74	54.85	56.74	1,755	54.962	0.00%
2013-04-09	0	0.030	0.029	0.030	0.027	0.030	1,300,000	38,320	0.0295	56.74	54.85	56.74	51.07	56.74	687	55.750	7.14%
2013-04-08	0	0.028	0.028	0.029	0.028	0.028	1,600,000	44,800	0.0280	52.96	52.96	54.85	52.96	52.96	846	52.957	-3.45%
2013-04-05	0	0.029	0.028	0.030	0.027	0.030	1,180,000	32,720	0.0277	54.85	52.96	56.74	51.07	56.74	624	52.444	0.00%
2013-04-03	0	0.029	0.029	0.030	0.029	0.029	1,500,000	43,500	0.0290	54.85	54.85	56.74	54.85	54.85	793	54.848	0.00%
2013-04-02	0	0.029	0.029	0.031	0.027	0.029	700,000	19,300	0.0276	54.85	54.85	58.63	51.07	54.85	370	52.146	0.00%
2013-03-28	0	0.029	0.029	0.031	0.029	0.030	600,000	17,550	0.0293	54.85	54.85	58.63	54.85	56.74	317	55.321	-3.33%
2013-03-27	0	0.030	0.030	0.031	0.029	0.030	2,500,000	74,660	0.0299	56.74	56.74	58.63	54.85	56.74	1,322	56.482	3.45%
2013-03-26	0	0.029	0.028	0.030	-	-	0	0	-	54.85	52.96	56.74	-	-	0	-	0.00%
2013-03-25	0	0.029	0.028	0.029	0.028	0.029	3,470,000	98,500	0.0284	54.85	52.96	54.85	52.96	54.85	1,835	53.687	11.54%
2013-03-22	0	0.026	0.026	0.028	0.026	0.028	1,500,000	41,290	0.0275	49.17	49.17	52.96	49.17	52.96	793	52.061	-10.34%
2013-03-21	0	0.029	0.027	0.029	0.026	0.029	8,180,000	226,840	0.0277	54.85	51.07	54.85	49.17	54.85	4,325	52.448	0.00%
2013-03-20	0	0.029	0.028	0.029	-	-	0	0	-	54.85	52.96	54.85	-	-	0	-	0.00%
2013-03-19	0	0.029	0.027	0.029	0.029	0.030	2,110,000	60,890	0.0289	54.85	51.07	54.85	54.85	56.74	1,116	54.579	-3.33%
2013-03-18	0	0.030	0.029	0.031	0.029	0.030	1,300,000	37,800	0.0291	56.74	54.85	58.63	54.85	56.74	687	54.993	0.00%
2013-03-15	0	0.030	0.030	0.031	0.030	0.030	2,640,000	79,200	0.0300	56.74	56.74	58.63	56.74	56.74	1,396	56.739	0.00%
2013-03-14	0	0.030	0.029	0.030	0.028	0.031	4,090,000	115,870	0.0283	56.74	54.85	56.74	52.96	58.63	2,163	53.581	0.00%
2013-03-13	0	0.030	0.030	0.031	0.029	0.029	500,000	14,500	0.0290	56.74	56.74	58.63	54.85	54.85	264	54.848	0.00%
2013-03-12	0	0.030	0.029	0.031	0.029	0.031	1,460,000	42,760	0.0293	56.74	54.85	58.63	54.85	58.63	772	55.392	0.00%
2013-03-11	0	0.030	0.029	0.030	0.029	0.030	1,190,000	34,520	0.0290	56.74	54.85	56.74	54.85	56.74	629	54.864	-3.23%
2013-03-08	0	0.031	0.030	0.032	0.029	0.031	870,000	26,130	0.0300	58.63	56.74	60.52	54.85	58.63	460	56.804	-3.13%
2013-03-07	0	0.032	0.031	0.032	0.029	0.032	520,000	15,240	0.0293	60.52	58.63	60.52	54.85	60.52	275	55.430	3.23%
2013-03-06	0	0.031	0.029	0.032	-	-	0	0	-	58.63	54.85	60.52	-	-	0	-	0.00%
2013-03-05	0	0.031	0.031	0.032	0.029	0.031	1,540,000	45,210	0.0294	58.63	58.63	60.52	54.85	58.63	814	55.523	3.33%
2013-03-04	0	0.030	0.028	0.030	0.029	0.030	370,000	10,900	0.0295	56.74	52.96	56.74	54.85	56.74	196	55.717	0.00%
2013-03-01	0	0.030	0.030	0.031	0.028	0.032	5,890,117	178,642	0.0303	56.74	56.74	58.63	52.96	60.52	3,114	57.362	-3.23%
2013-02-28	0	0.031	0.030	0.031	0.026	0.035	11,750,896	350,925	0.0299	58.63	56.74	58.63	49.17	66.20	6,213	56.481	-8.82%
2013-02-27	0	0.034	0.033	0.034	0.033	0.035	680,000	22,640	0.0333	64.30	62.41	64.30	62.41	66.20	360	62.969	3.03%
2013-02-26	0	0.033	0.031	0.033	0.031	0.033	900,000	28,750	0.0319	62.41	58.63	62.41	58.63	62.41	476	60.417	-2.94%
2013-02-25	0	0.034	0.033	0.034	0.032	0.034	300,000	9,800	0.0327	64.30	62.41	64.30	60.52	64.30	159	61.783	0.00%
2013-02-22	0	0.034	0.032	0.034	-	-	0	0	-	64.30	60.52	64.30	-	-	0	-	0.00%
2013-02-21	0	0.034	0.033	0.034	0.032	0.034	1,440,000	46,150	0.0320	64.30	62.41	64.30	60.52	64.30	761	60.614	0.00%
2013-02-20	0	0.034	0.033	0.035	0.033	0.035	4,370,000	148,450	0.0340	64.30	62.41	66.20	62.41	66.20	2,311	64.248	0.00%
2013-02-19	0	0.034	0.033	0.034	0.033	0.036	11,400,000	387,820	0.0340	64.30	62.41	64.30	62.41	68.09	6,028	64.341	3.03%
2013-02-18	0	0.033	0.031	0.033	0.031	0.033	1,910,000	60,540	0.0317	62.41	58.63	62.41	58.63	62.41	1,010	59.947	3.12%
2013-02-15	0	0.032	0.030	0.032	0.031	0.032	701,333	22,036	0.0314	60.52	56.74	60.52	58.63	60.52	371	59.425	0.00%
2013-02-14	0	0.032	0.031	0.032	-	-	0	0	-	60.52	58.63	60.52	-	-	0	-	0.00%
2013-02-08	0	0.032	0.031	0.032	0.030	0.033	798,332	25,054	0.0314	60.52	58.63	60.52	56.74	62.41	422	59.355	3.23%
2013-02-07	0	0.031	0.030	0.031	0.031	0.033	2,640,000	82,180	0.0311	58.63	56.74	58.63	58.63	62.41	1,396	58.874	-6.06%
2013-02-06	0	0.033	0.033	0.035	0.033	0.034	600,000	19,820	0.0330	62.41	62.41	66.20	62.41	64.30	317	62.476	0.00%
2013-02-05	0	0.033	0.031	0.033	0.031	0.033	350,000	11,350	0.0324	62.41	58.63	62.41	58.63	62.41	185	61.332	0.00%
2013-02-04	0	0.033	0.031	0.033	0.032	0.033	2,220,000	71,110	0.0320	62.41	58.63	62.41	60.52	62.41	1,174	60.581	0.00%
2013-02-01	0	0.033	0.032	0.033	0.031	0.033	2,640,000	84,880	0.0322	62.41	60.52	62.41	58.63	62.41	1,396	60.808	0.00%
2013-01-31	0	0.033	0.032	0.033	0.032	0.033	1,520,000	48,660	0.0320	62.41	60.52	62.41	60.52	62.41	804	60.547	0.00%
2013-01-30	0	0.033	0.032	0.034	0.033	0.034	2,110,000	69,930	0.0331	62.41	60.52	64.30	62.41	64.30	1,116	62.682	0.00%
2013-01-29	0	0.033	0.032	0.034	0.032	0.033	4,495,000	147,785	0.0329	62.41	60.52	64.30	60.52	62.41	2,377	62.182	-2.94%
2013-01-28	0	0.034	0.032	0.033	0.032	0.034	6,430,000	212,950	0.0331	64.30	60.52	62.41	60.52	64.30	3,400	62.637	-2.86%
2013-01-25	0	0.035	0.034	0.035	0.034	0.037	6,790,000	234,270	0.0345	66.20	64.30	66.20	64.30	69.98	3,590	65.254	-5.41%
2013-01-24	0	0.037	0.036	0.037	0.035	0.044	59,720,000	2,328,220	0.0390	69.98	68.09	69.98	66.20	83.22	31,576	73.734	12.12%
2013-01-23	0	0.033	0.032	0.033	0.033	0.035	2,890,000	95,710	0.0331	62.41	60.52	62.41	62.41	66.20	1,528	62.636	-2.94%
2013-01-22	0	0.034	0.032	0.034	0.033	0.035	13,800,000	459,560	0.0333	64.30	60.52	64.30	62.41	66.20	7,297	62.983	-2.86%
2013-01-21	0	0.035	0.033	0.035	0.033	0.035	1,620,000	55,860	0.0345	66.20	62.41	66.20	62.41	66.20	857	65.215	6.06%
2013-01-18	0	0.033	0.032	0.033	0.032	0.035	2,205,000	72,440	0.0329	62.41	60.52	62.41	60.52	66.20	1,166	62.134	-2.94%
2013-01-17	0	0.034	0.032	0.034	0.032	0.034	590,000	18,980	0.0322	64.30	60.52	64.30	60.52	64.30	312	60.842	-2.86%
2013-01-16	0	0.035	0.033	0.034	0.031	0.035	20,710,000	666,760	0.0322	66.20	62.41	64.30	58.63	66.20	10,950	60.891	-2.78%
2013-01-15	0	0.036	0.034	0.036	0.034	0.037	1,133,333	38,989	0.0344	68.09	64.30	68.09	64.30	69.98	599	65.065	-2.70%
2013-01-14	0	0.037	0.035	0.037	0.035	0.038	6,250,000	223,810	0.0358	69.98	66.20	69.98	66.20	71.87	3,305	67.727	-2.63%
2013-01-11	0	0.038	0.037	0.038	0.037	0.040	7,335,530	275,986	0.0376	71.87	69.98	71.87	69.98	75.65	3,879	71.157	-2.56%
2013-01-10	0	0.039	0.038	0.040	0.036	0.041	39,975,000	1,555,910	0.0389	73.76	71.87	75.65	68.09	77.54	21,136	73.613	11.43%
2013-01-09	0	0.035	0.034	0.036	0.034	0.036	5,730,000	200,430	0.0350	66.20	64.30	68.09	64.30	68.09	3,030	66.156	2.94%
2013-01-08	0	0.034	0.033	0.035	0.032	0.035	5,360,000	179,290	0.0334	64.30	62.41	66.20	60.52	66.20	2,834	63.263	0.00%
2013-01-07	0	0.034	0.034	0.035	0.032	0.037	18,285,000	627,570	0.0343	64.30	64.30	66.20	60.52	69.98	9,668	64.913	6.25%
2013-01-04	0	0.032	0.031	0.032	0.029	0.032	11,190,000	333,130	0.0298	60.52	58.63	60.52	54.85	60.52	5,917	56.305	10.34%
2013-01-03	0	0.029	0.029	0.030	0.029	0.031	3,705,000	110,200	0.0297	54.85	54.85	56.74	54.85	58.63	1,959	56.254	-6.45%
2013-01-02	0	0.031	0.030	0.031	0.028	0.032	7,650,000	229,790	0.0300	58.63	56.74	58.63	52.96	60.52	4,045	56.811	10.71%
2012-12-31	0	0.028	0.028	0.030	-	-	0	0	-	52.96	52.96	56.74	-	-	0	-	0.00%
2012-12-28	0	0.028	0.028	0.030	0.028	0.029	1,120,000	31,660	0.0283	52.96	52.96	56.74	52.96	54.85	592	53.463	-6.67%
2012-12-27	0	0.030	0.029	0.030	0.030	0.030	1,760,000	52,800	0.0300	56.74	54.85	56.74	56.74	56.74	931	56.739	3.45%
2012-12-24	0	0.029	0.029	0.030	-	-	0	0	-	54.85	54.85	56.74	-	-	0	-	0.00%
2012-12-21	0	0.029	0.028	0.029	0.029	0.030	3,600,000	104,900	0.0291	54.85	52.96	54.85	54.85	56.74	1,903	55.111	-3.33%
2012-12-20	0	0.030	0.029	0.030	0.029	0.030	1,260,000	37,610	0.0298	56.74	54.85	56.74	54.85	56.74	666	56.454	3.45%
2012-12-19	0	0.029	0.029	0.030	0.028	0.030	5,650,000	163,390	0.0289	54.85	54.85	56.74	52.96	56.74	2,987	54.694	7.41%
2012-12-18	0	0.027	0.026	0.029	0.027	0.029	5,890,000	163,260	0.0277	51.07	49.17	54.85	51.07	54.85	3,114	52.423	-3.57%
2012-12-17	0	0.028	0.028	0.029	0.028	0.029	3,330,000	94,540	0.0284	52.96	52.96	54.85	52.96	54.85	1,761	53.695	-3.45%
2012-12-14	0	0.029	0.028	0.029	0.029	0.030	1,980,000	57,430	0.0290	54.85	52.96	54.85	54.85	56.74	1,047	54.857	-6.45%
2012-12-13	0	0.031	0.030	0.031	0.030	0.032	8,105,000	245,910	0.0303	58.63	56.74	58.63	56.74	60.52	4,285	57.383	3.33%
2012-12-12	0	0.030	0.027	0.030	0.028	0.030	1,015,000	30,325	0.0299	56.74	51.07	56.74	52.96	56.74	537	56.506	7.14%
2012-12-11	0	0.028	0.028	0.029	0.028	0.028	2,310,000	64,680	0.0280	52.96	52.96	54.85	52.96	52.96	1,221	52.957	0.00%
2012-12-10	0	0.028	0.028	0.029	0.028	0.030	1,660,000	47,810	0.0288	52.96	52.96	54.85	52.96	56.74	878	54.472	-3.45%
2012-12-07	0	0.029	0.027	0.029	0.027	0.029	1,120,000	31,280	0.0279	54.85	51.07	54.85	51.07	54.85	592	52.821	7.41%
2012-12-06	0	0.027	0.027	0.029	0.027	0.027	593,333	16,003	0.0270	51.07	51.07	54.85	51.07	51.07	314	51.011	0.00%
2012-12-05	0	0.027	0.027	0.028	0.026	0.027	90,000	2,380	0.0264	51.07	51.07	52.96	49.17	51.07	48	50.014	0.00%
2012-12-04	0	0.027	0.027	0.030	-	-	0	0	-	51.07	51.07	56.74	-	-	0	-	0.00%
2012-12-03	0	0.027	0.027	0.029	0.027	0.030	1,460,000	40,870	0.0280	51.07	51.07	54.85	51.07	56.74	772	52.944	3.85%
2012-11-30	0	0.026	0.025	0.029	0.025	0.028	2,330,000	58,630	0.0252	49.17	47.28	54.85	47.28	52.96	1,232	47.591	-7.14%
2012-11-29	0	0.028	0.025	0.028	-	-	0	0	-	52.96	47.28	52.96	-	-	0	-	0.00%
2012-11-28	0	0.028	0.028	0.029	0.025	0.025	15,000	325	0.0217	52.96	52.96	54.85	47.28	47.28	8	40.978	0.00%
2012-11-27	0	0.028	0.026	0.029	-	-	0	0	-	52.96	49.17	54.85	-	-	0	-	0.00%
2012-11-26	0	0.028	0.026	0.029	0.026	0.028	690,000	17,960	0.0260	52.96	49.17	54.85	49.17	52.96	365	49.229	0.00%
2012-11-23	0	0.028	0.026	0.029	-	-	0	0	-	52.96	49.17	54.85	-	-	0	-	0.00%
2012-11-22	0	0.028	0.026	0.028	0.026	0.028	60,000	1,580	0.0263	52.96	49.17	52.96	49.17	52.96	32	49.804	3.70%
2012-11-21	0	0.027	0.026	0.028	0.026	0.027	165,648	4,300	0.0260	51.07	49.17	52.96	49.17	51.07	88	49.096	3.85%
2012-11-20	0	0.026	0.026	0.027	0.026	0.026	100,000	2,600	0.0260	49.17	49.17	51.07	49.17	49.17	53	49.174	-7.14%
2012-11-19	0	0.028	0.027	0.029	0.027	0.028	4,070,000	110,910	0.0273	52.96	51.07	54.85	51.07	52.96	2,152	51.539	0.00%
2012-11-16	0	0.028	0.027	0.029	0.027	0.029	180,000	5,040	0.0280	52.96	51.07	54.85	51.07	54.85	95	52.957	0.00%
2012-11-15	0	0.028	0.028	0.029	0.028	0.028	1,540,000	43,070	0.0280	52.96	52.96	54.85	52.96	52.96	814	52.895	3.70%
2012-11-14	0	0.027	0.027	0.030	0.027	0.030	4,440,000	126,490	0.0285	51.07	51.07	56.74	51.07	56.74	2,348	53.881	-6.90%
2012-11-13	0	0.029	0.029	0.031	0.029	0.030	1,045,000	31,285	0.0299	54.85	54.85	58.63	54.85	56.74	553	56.621	-6.45%
2012-11-12	0	0.031	0.029	0.031	-	-	0	0	-	58.63	54.85	58.63	-	-	0	-	0.00%
2012-11-09	0	0.031	0.029	0.032	0.029	0.031	145,000	4,285	0.0296	58.63	54.85	60.52	54.85	58.63	77	55.891	10.71%
2012-11-08	0	0.028	0.028	0.030	0.028	0.030	4,500,000	131,990	0.0293	52.96	52.96	56.74	52.96	56.74	2,379	55.474	-12.50%
2012-11-07	0	0.032	0.031	0.033	0.031	0.032	4,076,133	129,513	0.0318	60.52	58.63	62.41	58.63	60.52	2,155	60.093	3.23%
2012-11-06	0	0.031	0.030	0.031	0.028	0.031	550,000	16,150	0.0294	58.63	56.74	58.63	52.96	58.63	291	55.536	3.33%
2012-11-05	0	0.030	0.029	0.031	0.030	0.030	400,000	12,000	0.0300	56.74	54.85	58.63	56.74	56.74	211	56.739	0.00%
2012-11-02	0	0.030	0.029	0.031	0.029	0.030	542,920	15,853	0.0292	56.74	54.85	58.63	54.85	56.74	287	55.225	0.00%
2012-11-01	0	0.030	0.030	0.031	0.029	0.030	2,040,000	59,700	0.0293	56.74	56.74	58.63	54.85	56.74	1,079	55.348	-3.23%
2012-10-31	0	0.031	0.030	0.032	0.030	0.031	1,550,000	47,060	0.0304	58.63	56.74	60.52	56.74	58.63	820	57.422	0.00%
2012-10-30	0	0.031	0.031	0.034	0.031	0.034	1,010,000	31,610	0.0313	58.63	58.63	64.30	58.63	64.30	534	59.192	-3.13%
2012-10-29	0	0.032	0.031	0.034	0.032	0.037	3,060,000	105,000	0.0343	60.52	58.63	64.30	60.52	69.98	1,618	64.898	3.23%
2012-10-26	0	0.031	0.030	0.032	0.030	0.031	1,680,000	51,480	0.0306	58.63	56.74	60.52	56.74	58.63	888	57.955	3.33%
2012-10-25	0	0.030	0.030	0.031	0.030	0.034	3,900,000	120,900	0.0310	56.74	56.74	58.63	56.74	64.30	2,062	58.630	-11.76%
2012-10-24	0	0.034	0.032	0.034	0.034	0.034	800,000	27,200	0.0340	64.30	60.52	64.30	64.30	64.30	423	64.304	0.00%
2012-10-22	0	0.034	0.030	0.035	0.033	0.034	680,000	23,020	0.0339	64.30	56.74	66.20	62.41	64.30	360	64.026	6.25%
2012-10-19	0	0.032	0.031	0.032	-	-	0	0	-	60.52	58.63	60.52	-	-	0	-	0.00%
2012-10-18	0	0.032	0.032	0.033	0.031	0.033	2,190,000	70,870	0.0324	60.52	60.52	62.41	58.63	62.41	1,158	61.204	3.23%
2012-10-17	0	0.031	0.031	0.032	0.030	0.030	1,540,000	46,200	0.0300	58.63	58.63	60.52	56.74	56.74	814	56.739	3.33%
2012-10-16	0	0.030	0.029	0.031	0.029	0.030	2,900,000	86,990	0.0300	56.74	54.85	58.63	54.85	56.74	1,533	56.733	0.00%
2012-10-15	0	0.030	0.029	0.031	0.030	0.031	2,870,000	87,620	0.0305	56.74	54.85	58.63	56.74	58.63	1,517	57.741	0.00%
2012-10-12	0	0.030	0.030	0.031	0.029	0.030	3,261,000	97,072	0.0298	56.74	56.74	58.63	54.85	56.74	1,724	56.300	0.00%
2012-10-11	0	0.030	0.029	0.030	0.030	0.030	2,250,000	67,500	0.0300	56.74	54.85	56.74	56.74	56.74	1,190	56.739	0.00%
2012-10-10	0	0.030	0.029	0.030	0.029	0.030	3,400,000	101,610	0.0299	56.74	54.85	56.74	54.85	56.74	1,798	56.522	3.45%
2012-10-09	0	0.029	0.027	0.029	0.029	0.030	700,000	20,500	0.0293	54.85	51.07	54.85	54.85	56.74	370	55.388	0.00%
2012-10-08	0	0.029	0.029	0.030	0.029	0.030	1,000,000	29,530	0.0295	54.85	54.85	56.74	54.85	56.74	529	55.850	-3.33%
2012-10-05	0	0.030	0.028	0.031	0.029	0.030	5,800,000	172,200	0.0297	56.74	52.96	58.63	54.85	56.74	3,067	56.152	3.45%
2012-10-04	0	0.029	0.028	0.029	0.029	0.030	1,700,000	50,400	0.0296	54.85	52.96	54.85	54.85	56.74	899	56.072	-3.33%
2012-10-03	0	0.030	0.029	0.030	0.028	0.030	2,960,000	88,360	0.0299	56.74	54.85	56.74	52.96	56.74	1,565	56.458	7.14%
2012-09-28	0	0.028	0.028	0.030	0.027	0.029	2,380,000	65,550	0.0275	52.96	52.96	56.74	51.07	54.85	1,258	52.090	-3.45%
2012-09-27	0	0.029	0.027	0.029	0.026	0.029	4,700,000	129,820	0.0276	54.85	51.07	54.85	49.17	54.85	2,485	52.240	7.41%
2012-09-26	0	0.027	0.027	0.028	0.027	0.029	4,020,000	110,670	0.0275	51.07	51.07	52.96	51.07	54.85	2,126	52.067	-3.57%
2012-09-25	0	0.028	0.028	0.030	0.028	0.030	180,000	5,240	0.0291	52.96	52.96	56.74	52.96	56.74	95	55.058	0.00%
2012-09-24	0	0.028	0.028	0.029	0.027	0.028	1,010,000	27,780	0.0275	52.96	52.96	54.85	51.07	52.96	534	52.020	0.00%
2012-09-21	0	0.028	0.028	0.030	0.028	0.028	2,020,000	56,560	0.0280	52.96	52.96	56.74	52.96	52.96	1,068	52.957	0.00%
2012-09-20	0	0.028	0.028	0.030	0.028	0.028	590,000	16,520	0.0280	52.96	52.96	56.74	52.96	52.96	312	52.957	0.00%
2012-09-19	0	0.028	0.028	0.030	0.027	0.028	1,070,000	28,960	0.0271	52.96	52.96	56.74	51.07	52.96	566	51.189	0.00%
2012-09-18	0	0.028	0.028	0.030	0.028	0.028	1,860,000	52,080	0.0280	52.96	52.96	56.74	52.96	52.96	983	52.957	-3.45%
2012-09-17	0	0.029	0.028	0.030	0.029	0.029	500,000	14,500	0.0290	54.85	52.96	56.74	54.85	54.85	264	54.848	0.00%
2012-09-14	0	0.029	0.029	0.030	0.029	0.029	250,000	7,250	0.0290	54.85	54.85	56.74	54.85	54.85	132	54.848	-3.33%
2012-09-13	0	0.030	0.029	0.030	0.029	0.030	2,710,000	80,020	0.0295	56.74	54.85	56.74	54.85	56.74	1,433	55.846	3.45%
2012-09-12	0	0.029	0.029	0.030	0.028	0.030	6,700,333	193,337	0.0289	54.85	54.85	56.74	52.96	56.74	3,543	54.573	0.00%
2012-09-11	0	0.029	0.028	0.029	0.028	0.030	10,680,000	303,200	0.0284	54.85	52.96	54.85	52.96	56.74	5,647	53.693	-3.33%
2012-09-10	0	0.030	0.029	0.030	0.029	0.030	12,030,000	352,950	0.0293	56.74	54.85	56.74	54.85	56.74	6,361	55.489	3.45%
2012-09-07	0	0.029	0.029	0.030	0.028	0.030	6,110,000	174,340	0.0285	54.85	54.85	56.74	52.96	56.74	3,231	53.966	7.41%
2012-09-06	0	0.027	0.027	0.029	0.027	0.027	4,100,000	110,700	0.0270	51.07	51.07	54.85	51.07	51.07	2,168	51.065	0.00%
2012-09-05	0	0.027	0.026	0.029	0.025	0.027	1,880,746	50,727	0.0270	51.07	49.17	54.85	47.28	51.07	994	51.012	0.00%
2012-09-04	0	0.027	0.026	0.027	0.026	0.027	210,000	5,660	0.0270	51.07	49.17	51.07	49.17	51.07	111	50.975	3.85%
2012-09-03	0	0.026	0.026	0.029	-	-	0	0	-	49.17	49.17	54.85	-	-	0	-	0.00%
2012-08-31	0	0.026	0.026	0.027	0.025	0.026	150,000	3,800	0.0253	49.17	49.17	51.07	47.28	49.17	79	47.913	-3.70%
2012-08-30	0	0.027	0.025	0.030	-	-	0	0	-	51.07	47.28	56.74	-	-	0	-	0.00%
2012-08-29	0	0.027	0.027	0.028	0.027	0.027	860,000	23,220	0.0270	51.07	51.07	52.96	51.07	51.07	455	51.065	0.00%
2012-08-28	0	0.027	0.025	0.027	-	-	0	0	-	51.07	47.28	51.07	-	-	0	-	0.00%
2012-08-27	0	0.027	0.025	0.027	0.025	0.027	450,000	11,320	0.0252	51.07	47.28	51.07	47.28	51.07	238	47.577	3.85%
2012-08-24	0	0.026	0.026	0.028	0.026	0.026	40,000	1,040	0.0260	49.17	49.17	52.96	49.17	49.17	21	49.174	-10.34%
2012-08-23	0	0.029	0.026	0.029	0.026	0.029	964,999	26,879	0.0279	54.85	49.17	54.85	49.17	54.85	510	52.680	3.57%
2012-08-22	0	0.028	0.028	0.029	0.026	0.028	730,000	19,760	0.0271	52.96	52.96	54.85	49.17	52.96	386	51.195	-6.67%
2012-08-21	0	0.030	0.027	0.030	0.027	0.030	1,960,000	57,180	0.0292	56.74	51.07	56.74	51.07	56.74	1,036	55.176	0.00%
2012-08-20	0	0.030	0.029	0.030	0.029	0.030	800,000	23,400	0.0293	56.74	54.85	56.74	54.85	56.74	423	55.321	3.45%
2012-08-17	0	0.029	0.029	0.030	0.029	0.029	740,000	21,460	0.0290	54.85	54.85	56.74	54.85	54.85	391	54.848	-3.33%
2012-08-16	0	0.030	0.029	0.030	0.030	0.030	140,000	4,150	0.0296	56.74	54.85	56.74	56.74	56.74	74	56.064	0.00%
2012-08-15	0	0.030	0.029	0.030	-	-	0	0	-	56.74	54.85	56.74	-	-	0	-	0.00%
2012-08-14	0	0.030	0.029	0.030	0.029	0.030	400,000	11,700	0.0293	56.74	54.85	56.74	54.85	56.74	211	55.321	0.00%
2012-08-13	0	0.030	0.028	0.030	0.030	0.030	1,500,000	45,000	0.0300	56.74	52.96	56.74	56.74	56.74	793	56.739	0.00%
2012-08-10	0	0.030	0.028	0.030	0.030	0.030	620,000	18,560	0.0299	56.74	52.96	56.74	56.74	56.74	328	56.617	7.14%
2012-08-09	0	0.028	0.028	0.030	0.028	0.028	180,000	5,040	0.0280	52.96	52.96	56.74	52.96	52.96	95	52.957	0.00%
2012-08-08	0	0.028	0.028	0.030	0.027	0.032	700,000	20,900	0.0299	52.96	52.96	56.74	51.07	60.52	370	56.469	-6.67%
2012-08-07	1	-	-	-	-	-	0	0	-	56.74	-	-	-	-	0	-	0.00%
2012-08-06	1	-	-	-	-	-	0	0	-	56.74	-	-	-	-	0	-	0.00%
2012-08-03	0	0.030	0.029	0.030	0.029	0.030	1,220,000	36,480	0.0299	56.74	54.85	56.74	54.85	56.74	645	56.553	0.00%
2012-08-02	0	0.030	0.027	0.031	-	-	0	0	-	56.74	51.07	58.63	-	-	0	-	0.00%
2012-08-01	0	0.030	0.027	0.030	0.030	0.032	570,000	17,720	0.0311	56.74	51.07	56.74	56.74	60.52	301	58.796	7.14%
2012-07-31	0	0.028	0.027	0.032	0.027	0.028	230,000	6,410	0.0279	52.96	51.07	60.52	51.07	52.96	122	52.710	-3.45%
2012-07-30	0	0.029	0.027	0.031	0.029	0.031	230,000	6,730	0.0293	54.85	51.07	58.63	54.85	58.63	122	55.341	-3.33%
2012-07-27	0	0.030	0.028	0.030	0.028	0.030	480,000	14,280	0.0298	56.74	52.96	56.74	52.96	56.74	254	56.266	0.00%
2012-07-26	0	0.030	0.029	0.033	0.029	0.030	650,000	19,200	0.0295	56.74	54.85	62.41	54.85	56.74	344	55.866	7.14%
2012-07-25	0	0.028	0.025	0.029	-	-	0	0	-	52.96	47.28	54.85	-	-	0	-	0.00%
2012-07-24	0	0.028	0.027	0.030	-	-	0	0	-	52.96	51.07	56.74	-	-	0	-	0.00%
2012-07-23	0	0.028	0.028	0.030	0.028	0.028	980,000	26,840	0.0274	52.96	52.96	56.74	52.96	52.96	518	51.799	3.70%
2012-07-20	0	0.027	0.027	0.030	-	-	0	0	-	51.07	51.07	56.74	-	-	0	-	0.00%
2012-07-19	0	0.027	0.027	0.030	-	-	0	0	-	51.07	51.07	56.74	-	-	0	-	0.00%
2012-07-18	0	0.027	0.027	0.030	0.027	0.027	40,000	1,080	0.0270	51.07	51.07	56.74	51.07	51.07	21	51.065	0.00%
2012-07-17	0	0.027	0.027	0.031	0.027	0.030	1,220,000	35,990	0.0295	51.07	51.07	58.63	51.07	56.74	645	55.793	-6.90%
2012-07-16	0	0.029	0.025	0.029	-	-	0	0	-	54.85	47.28	54.85	-	-	0	-	0.00%
2012-07-13	0	0.029	0.025	0.029	-	-	0	0	-	54.85	47.28	54.85	-	-	0	-	0.00%
2012-07-12	0	0.029	0.026	0.029	0.027	0.030	2,420,000	67,050	0.0277	54.85	49.17	54.85	51.07	56.74	1,280	52.402	11.54%
2012-07-11	0	0.026	0.024	0.027	0.024	0.026	130,000	3,240	0.0249	49.17	45.39	51.07	45.39	49.17	69	47.137	0.00%
2012-07-10	0	0.026	0.026	0.028	0.026	0.027	3,830,000	99,780	0.0261	49.17	49.17	52.96	49.17	51.07	2,025	49.273	0.00%
2012-07-09	0	0.026	0.026	0.027	0.026	0.027	2,000,000	52,500	0.0263	49.17	49.17	51.07	49.17	51.07	1,057	49.647	-3.70%
2012-07-06	0	0.027	0.025	0.029	0.026	0.027	1,315,001	34,530	0.0263	51.07	47.28	54.85	49.17	51.07	695	49.663	0.00%
2012-07-05	0	0.027	0.026	0.027	0.026	0.029	2,130,000	60,380	0.0283	51.07	49.17	51.07	49.17	54.85	1,126	53.614	-6.90%
2012-07-04	0	0.029	0.027	0.029	0.026	0.029	1,230,000	33,170	0.0270	54.85	51.07	54.85	49.17	54.85	650	51.004	3.57%
2012-07-03	0	0.028	0.026	0.030	0.028	0.029	2,210,000	63,690	0.0288	52.96	49.17	56.74	52.96	54.85	1,169	54.506	-3.45%
2012-06-29	0	0.029	0.028	0.029	0.029	0.030	980,000	28,920	0.0295	54.85	52.96	54.85	54.85	56.74	518	55.813	-3.33%
2012-06-28	0	0.030	0.031	0.032	0.030	0.032	1,370,000	41,340	0.0302	56.74	58.63	60.52	56.74	60.52	724	57.070	-9.09%
2012-06-27	0	0.033	0.030	0.033	-	-	0	0	-	62.41	56.74	62.41	-	-	0	-	0.00%
2012-06-26	0	0.033	0.031	0.034	0.031	0.033	120,000	3,920	0.0327	62.41	58.63	64.30	58.63	62.41	63	61.783	10.00%
2012-06-25	0	0.030	0.030	0.033	0.029	0.033	293,451	8,550	0.0291	56.74	56.74	62.41	54.85	62.41	155	55.105	-9.09%
2012-06-22	0	0.033	0.029	0.033	0.033	0.033	1,000,000	33,000	0.0330	62.41	54.85	62.41	62.41	62.41	529	62.413	0.00%
2012-06-21	0	0.033	0.032	0.033	-	-	0	0	-	62.41	60.52	62.41	-	-	0	-	0.00%
2012-06-20	0	0.033	0.032	0.035	0.030	0.033	880,000	28,880	0.0328	62.41	60.52	66.20	56.74	62.41	465	62.069	6.45%
2012-06-19	0	0.031	0.031	0.033	0.031	0.031	40,000	1,240	0.0310	58.63	58.63	62.41	58.63	58.63	21	58.630	0.00%
2012-06-18	0	0.031	0.031	0.033	0.030	0.033	550,000	17,350	0.0315	58.63	58.63	62.41	56.74	62.41	291	59.662	6.90%
2012-06-15	0	0.029	0.029	0.033	0.029	0.036	1,000,000	32,720	0.0327	54.85	54.85	62.41	54.85	68.09	529	61.883	-6.45%
2012-06-14	0	0.031	0.029	0.032	-	-	0	0	-	58.63	54.85	60.52	-	-	0	-	0.00%
2012-06-13	0	0.031	0.030	0.033	-	-	100,000	3,000	0.0300	58.63	56.74	62.41	-	-	53	56.739	0.00%
2012-06-12	0	0.031	0.029	0.033	-	-	0	0	-	58.63	54.85	62.41	-	-	0	-	0.00%
2012-06-11	0	0.031	0.029	0.032	0.031	0.031	100,000	3,100	0.0310	58.63	54.85	60.52	58.63	58.63	53	58.630	0.00%
2012-06-08	0	0.031	0.031	0.032	0.030	0.033	12,200,000	382,120	0.0313	58.63	58.63	60.52	56.74	62.41	6,451	59.238	-20.51%
2012-06-07	0	0.039	0.038	0.039	0.034	0.039	110,000	3,990	0.0363	73.76	71.87	73.76	64.30	73.76	58	68.603	0.00%
2012-06-06	0	0.039	0.034	0.039	0.039	0.039	150,000	5,850	0.0390	73.76	64.30	73.76	73.76	73.76	79	73.761	2.63%
2012-06-05	0	0.038	0.034	0.038	0.038	0.038	40,000	1,520	0.0380	71.87	64.30	71.87	71.87	71.87	21	71.870	0.00%
2012-06-04	0	0.038	0.035	0.038	-	-	0	0	-	71.87	66.20	71.87	-	-	0	-	-2.56%
2012-06-01	0	0.039	0.038	0.039	0.033	0.039	5,810,000	207,960	0.0358	73.76	71.87	73.76	62.41	73.76	3,072	67.696	14.71%
2012-05-31	0	0.034	0.032	0.035	0.032	0.037	560,000	18,870	0.0337	64.30	60.52	66.20	60.52	69.98	296	63.730	3.03%
2012-05-30	0	0.033	0.032	0.034	0.033	0.033	620,000	20,460	0.0330	62.41	60.52	64.30	62.41	62.41	328	62.413	0.00%
2012-05-29	0	0.033	0.033	0.035	0.033	0.033	210,000	6,930	0.0330	62.41	62.41	66.20	62.41	62.41	111	62.413	0.00%
2012-05-28	0	0.033	0.033	0.035	0.031	0.033	745,000	24,255	0.0326	62.41	62.41	66.20	58.63	62.41	394	61.575	0.00%
2012-05-25	0	0.033	0.031	0.035	-	-	0	0	-	62.41	58.63	66.20	-	-	0	-	0.00%
2012-05-24	0	0.033	0.031	0.033	-	-	0	0	-	62.41	58.63	62.41	-	-	0	-	0.00%
2012-05-23	0	0.033	0.031	0.033	-	-	0	0	-	62.41	58.63	62.41	-	-	0	-	0.00%
2012-05-22	0	0.033	0.032	0.035	0.031	0.033	710,000	23,310	0.0328	62.41	60.52	66.20	58.63	62.41	375	62.093	6.45%
2012-05-21	0	0.031	0.031	0.033	-	-	60,000	1,920	0.0320	58.63	58.63	62.41	-	-	32	60.522	0.00%
2012-05-18	0	0.031	0.031	0.035	0.031	0.031	250,590	7,763	0.0310	58.63	58.63	66.20	58.63	58.63	132	58.591	-6.06%
2012-05-17	0	0.033	0.033	0.035	0.032	0.034	940,000	30,390	0.0323	62.41	62.41	66.20	60.52	64.30	497	61.145	-5.71%
2012-05-16	0	0.035	0.032	0.037	-	-	0	0	-	66.20	60.52	69.98	-	-	0	-	0.00%
2012-05-15	0	0.035	0.033	0.037	-	-	0	0	-	66.20	62.41	69.98	-	-	0	-	0.00%
2012-05-14	0	0.035	0.033	0.037	-	-	0	0	-	66.20	62.41	69.98	-	-	0	-	0.00%
2012-05-11	0	0.035	0.035	0.036	0.033	0.034	135,177	4,499	0.0333	66.20	66.20	68.09	62.41	64.30	71	62.947	6.06%
2012-05-10	0	0.033	0.033	0.035	0.033	0.033	100,000	3,300	0.0330	62.41	62.41	66.20	62.41	62.41	53	62.413	-5.71%
2012-05-09	0	0.035	0.033	0.036	0.033	0.035	1,930,000	66,630	0.0345	66.20	62.41	68.09	62.41	66.20	1,020	65.294	0.00%
2012-05-08	0	0.035	0.033	0.035	-	-	0	0	-	66.20	62.41	66.20	-	-	0	-	0.00%
2012-05-07	0	0.035	0.033	0.035	0.035	0.035	420,000	14,700	0.0350	66.20	62.41	66.20	66.20	66.20	222	66.196	0.00%
2012-05-04	0	0.035	0.035	0.037	0.032	0.036	1,400,000	48,640	0.0347	66.20	66.20	69.98	60.52	68.09	740	65.709	2.94%
2012-05-03	0	0.034	0.034	0.036	0.034	0.037	760,000	26,190	0.0345	64.30	64.30	68.09	64.30	69.98	402	65.175	-5.56%
2012-05-02	0	0.036	0.034	0.036	0.036	0.036	500,000	18,000	0.0360	68.09	64.30	68.09	68.09	68.09	264	68.087	0.00%
2012-04-30	0	0.036	0.034	0.036	-	-	0	0	-	68.09	64.30	68.09	-	-	0	-	0.00%
2012-04-27	0	0.036	0.035	0.036	0.034	0.037	970,000	34,730	0.0358	68.09	66.20	68.09	64.30	69.98	513	67.716	0.00%
2012-04-26	0	0.036	0.034	0.036	0.036	0.036	1,320,000	47,520	0.0360	68.09	64.30	68.09	68.09	68.09	698	68.087	5.88%
2012-04-25	0	0.034	0.034	0.038	0.034	0.034	20,000	680	0.0340	64.30	64.30	71.87	64.30	64.30	11	64.304	0.00%
2012-04-24	0	0.034	0.034	0.037	-	-	0	0	-	64.30	64.30	69.98	-	-	0	-	0.00%
2012-04-23	0	0.034	0.034	0.038	0.034	0.034	130,000	4,420	0.0340	64.30	64.30	71.87	64.30	64.30	69	64.304	-2.86%
2012-04-20	0	0.035	0.035	0.038	0.035	0.037	13,500,000	475,970	0.0353	66.20	66.20	71.87	66.20	69.98	7,138	66.682	-5.41%
2012-04-19	0	0.037	0.036	0.039	-	-	0	0	-	69.98	68.09	73.76	-	-	0	-	0.00%
2012-04-18	0	0.037	0.037	0.040	-	-	0	0	-	69.98	69.98	75.65	-	-	0	-	0.00%
2012-04-17	0	0.037	0.036	0.040	0.037	0.037	700,000	25,900	0.0370	69.98	68.09	75.65	69.98	69.98	370	69.978	0.00%
2012-04-16	0	0.037	0.037	0.039	0.037	0.039	1,380,000	52,180	0.0378	69.98	69.98	73.76	69.98	73.76	730	71.513	-5.13%
2012-04-13	0	0.039	0.038	0.039	0.037	0.040	81,505,000	3,018,925	0.0370	73.76	71.87	73.76	69.98	75.65	43,095	70.053	5.41%
2012-04-12	0	0.037	0.037	0.038	-	-	0	0	-	69.98	69.98	71.87	-	-	0	-	2.78%
2012-04-11	0	0.036	0.036	0.038	0.036	0.036	100,000	3,600	0.0360	68.09	68.09	71.87	68.09	68.09	53	68.087	-2.70%
2012-04-10	0	0.037	0.037	0.038	0.037	0.037	1,970,000	72,890	0.0370	69.98	69.98	71.87	69.98	69.98	1,042	69.978	-7.50%
2012-04-05	0	0.040	0.037	0.040	-	-	0	0	-	75.65	69.98	75.65	-	-	0	-	0.00%
2012-04-03	0	0.040	0.036	0.042	0.036	0.040	2,490,000	98,770	0.0397	75.65	68.09	79.43	68.09	75.65	1,317	75.022	11.11%
2012-04-02	0	0.036	0.034	0.036	-	-	0	0	-	68.09	64.30	68.09	-	-	0	-	0.00%
2012-03-30	0	0.036	0.036	0.037	0.035	0.036	2,290,000	81,940	0.0358	68.09	68.09	69.98	66.20	68.09	1,211	67.674	2.86%
2012-03-29	0	0.035	0.034	0.036	0.033	0.035	1,750,000	60,100	0.0343	66.20	64.30	68.09	62.41	66.20	925	64.953	0.00%
2012-03-28	0	0.035	0.033	0.035	0.032	0.036	7,900,000	268,640	0.0340	66.20	62.41	66.20	60.52	68.09	4,177	64.314	-5.41%
2012-03-27	0	0.037	0.036	0.037	0.036	0.037	3,680,000	133,560	0.0363	69.98	68.09	69.98	68.09	69.98	1,946	68.642	5.71%
2012-03-26	0	0.035	0.034	0.036	0.035	0.037	1,740,000	61,470	0.0353	66.20	64.30	68.09	66.20	69.98	920	66.815	-7.89%
2012-03-23	0	0.038	0.035	0.038	0.038	0.038	170,000	6,460	0.0380	71.87	66.20	71.87	71.87	71.87	90	71.870	0.00%
2012-03-22	0	0.038	0.037	0.038	0.037	0.038	650,000	24,150	0.0372	71.87	69.98	71.87	69.98	71.87	344	70.269	2.70%
2012-03-21	0	0.037	0.037	0.038	0.035	0.038	14,190,000	512,850	0.0361	69.98	69.98	71.87	66.20	71.87	7,503	68.355	-2.63%
2012-03-20	0	0.038	0.038	0.039	0.038	0.039	8,990,000	344,420	0.0383	71.87	71.87	73.76	71.87	73.76	4,753	72.459	-5.00%
2012-03-19	0	0.040	0.040	0.041	0.040	0.044	9,620,000	396,450	0.0412	75.65	75.65	77.54	75.65	83.22	5,086	77.943	-6.98%
2012-03-16	0	0.043	0.042	0.044	0.042	0.043	520,000	21,860	0.0420	81.33	79.43	83.22	79.43	81.33	275	79.508	-2.27%
2012-03-15	0	0.044	0.044	0.045	0.043	0.043	1,000,000	43,000	0.0430	83.22	83.22	85.11	81.33	81.33	529	81.326	2.33%
2012-03-14	0	0.043	0.043	0.044	0.043	0.044	4,010,000	173,540	0.0433	81.33	81.33	83.22	81.33	83.22	2,120	81.850	0.00%
2012-03-13	0	0.043	0.043	0.044	0.043	0.044	1,820,000	79,080	0.0435	81.33	81.33	83.22	81.33	83.22	962	82.178	-2.27%
2012-03-12	0	0.044	0.044	0.045	0.043	0.044	1,850,000	80,200	0.0434	83.22	83.22	85.11	81.33	83.22	978	81.991	0.00%
2012-03-09	0	0.044	0.044	0.046	0.044	0.046	3,030,000	136,300	0.0450	83.22	83.22	87.00	83.22	87.00	1,602	85.077	-2.22%
2012-03-08	0	0.045	0.043	0.045	0.042	0.045	17,580,000	765,360	0.0435	85.11	81.33	85.11	79.43	85.11	9,295	82.340	0.00%
2012-03-07	0	0.045	0.044	0.045	0.044	0.046	5,330,000	238,980	0.0448	85.11	83.22	85.11	83.22	87.00	2,818	84.800	-4.26%
2012-03-06	0	0.047	0.046	0.047	0.047	0.051	11,216,666	538,219	0.0480	88.89	87.00	88.89	88.89	96.46	5,931	90.752	-7.84%
2012-03-05	0	0.051	0.049	0.051	0.050	0.052	18,110,000	920,320	0.0508	96.46	92.67	96.46	94.57	98.35	9,575	96.113	-1.92%
2012-03-02	0	0.052	0.051	0.052	0.051	0.053	22,910,000	1,192,970	0.0521	98.35	96.46	98.35	96.46	100.2	12,113	98.484	0.00%
2012-03-01	0	0.052	0.051	0.052	0.051	0.054	32,150,000	1,701,980	0.0529	98.35	96.46	98.35	96.46	102.1	16,999	100.12	-1.89%
2012-02-29	0	0.053	0.052	0.053	0.049	0.053	50,420,000	2,559,190	0.0508	100.2	98.35	100.2	92.67	100.2	26,659	95.998	6.00%
2012-02-28	0	0.050	0.049	0.051	0.049	0.051	29,360,000	1,461,690	0.0498	94.57	92.67	96.46	92.67	96.46	15,524	94.159	0.00%
2012-02-27	0	0.050	0.049	0.050	0.049	0.053	28,910,000	1,479,290	0.0512	94.57	92.67	94.57	92.67	100.2	15,286	96.776	-1.96%
2012-02-24	0	0.051	0.050	0.051	0.049	0.055	36,795,000	1,939,845	0.0527	96.46	94.57	96.46	92.67	104.0	19,455	99.710	-1.92%
2012-02-23	0	0.052	0.051	0.052	0.046	0.054	68,680,000	3,545,060	0.0516	98.35	96.46	98.35	87.00	102.1	36,314	97.624	8.33%
2012-02-22	0	0.048	0.047	0.048	0.045	0.049	52,170,000	2,465,340	0.0473	90.78	88.89	90.78	85.11	92.67	27,584	89.375	6.67%
2012-02-21	0	0.045	0.045	0.046	0.044	0.047	104,175,000	4,698,915	0.0451	85.11	85.11	87.00	83.22	88.89	55,081	85.309	-2.17%
2012-02-20	0	0.046	0.045	0.046	0.043	0.049	59,556,667	2,746,290	0.0461	87.00	85.11	87.00	81.33	92.67	31,490	87.212	6.98%
2012-02-17	0	0.043	0.043	0.044	0.043	0.044	22,260,000	975,590	0.0438	81.33	81.33	83.22	81.33	83.22	11,770	82.890	0.00%
2012-02-16	0	0.043	0.043	0.044	0.042	0.045	38,150,000	1,676,350	0.0439	81.33	81.33	83.22	79.43	85.11	20,171	83.106	0.00%
2012-02-15	0	0.043	0.042	0.043	0.042	0.044	12,100,000	519,290	0.0429	81.33	79.43	81.33	79.43	83.22	6,398	81.168	0.00%
2012-02-14	0	0.043	0.042	0.043	0.042	0.044	14,140,000	606,220	0.0429	81.33	79.43	81.33	79.43	83.22	7,476	81.085	-2.27%
2012-02-13	0	0.044	0.042	0.044	0.042	0.045	24,510,000	1,064,380	0.0434	83.22	79.43	83.22	79.43	85.11	12,959	82.132	-2.22%
2012-02-10	0	0.045	0.043	0.045	0.043	0.046	34,720,000	1,534,200	0.0442	85.11	81.33	85.11	81.33	87.00	18,358	83.573	2.27%
2012-02-09	0	0.044	0.043	0.044	0.043	0.045	12,710,000	558,800	0.0440	83.22	81.33	83.22	81.33	85.11	6,720	83.152	-2.22%
2012-02-08	0	0.045	0.044	0.045	0.044	0.045	25,270,000	1,119,790	0.0443	85.11	83.22	85.11	83.22	85.11	13,361	83.809	0.00%
2012-02-07	0	0.045	0.044	0.045	0.043	0.048	50,060,000	2,286,290	0.0457	85.11	83.22	85.11	81.33	90.78	26,469	86.378	2.27%
2012-02-06	0	0.044	0.043	0.044	0.043	0.044	23,610,000	1,021,490	0.0433	83.22	81.33	83.22	81.33	83.22	12,483	81.828	2.33%
2012-02-03	0	0.043	0.042	0.043	0.042	0.045	16,720,000	722,980	0.0432	81.33	79.43	81.33	79.43	85.11	8,840	81.781	2.38%
2012-02-02	0	0.042	0.042	0.043	0.041	0.043	30,020,000	1,268,010	0.0422	79.43	79.43	81.33	77.54	81.33	15,873	79.887	2.44%
2012-02-01	0	0.041	0.039	0.041	0.039	0.041	28,980,000	1,156,610	0.0399	77.54	73.76	77.54	73.76	77.54	15,323	75.483	5.13%
2012-01-31	0	0.039	0.038	0.039	0.038	0.041	20,440,000	806,540	0.0395	73.76	71.87	73.76	71.87	77.54	10,807	74.629	-4.88%
2012-01-30	0	0.041	0.040	0.041	0.040	0.044	26,290,000	1,099,910	0.0418	77.54	75.65	77.54	75.65	83.22	13,900	79.128	-4.65%
2012-01-27	0	0.043	0.042	0.043	0.039	0.045	40,795,000	1,724,560	0.0423	81.33	79.43	81.33	73.76	85.11	21,570	79.953	7.50%
2012-01-26	0	0.040	0.039	0.040	0.038	0.040	26,690,000	1,041,220	0.0390	75.65	73.76	75.65	71.87	75.65	14,112	73.783	0.00%
2012-01-20	0	0.040	0.039	0.040	0.038	0.040	27,280,000	1,067,270	0.0391	75.65	73.76	75.65	71.87	75.65	14,424	73.993	2.56%
2012-01-19	0	0.039	0.039	0.040	0.037	0.042	35,300,000	1,371,040	0.0388	73.76	73.76	75.65	69.98	79.43	18,664	73.458	2.63%
2012-01-18	0	0.038	0.037	0.038	0.036	0.039	33,040,000	1,244,430	0.0377	71.87	69.98	71.87	68.09	73.76	17,469	71.235	0.00%
2012-01-17	0	0.038	0.037	0.039	0.038	0.043	38,790,000	1,513,460	0.0390	71.87	69.98	73.76	71.87	81.33	20,510	73.793	-5.00%
2012-01-16	0	0.040	0.039	0.040	0.039	0.041	17,840,000	704,600	0.0395	75.65	73.76	75.65	73.76	77.54	9,433	74.698	-2.44%
2012-01-13	0	0.041	0.039	0.041	0.039	0.041	29,595,826	1,185,562	0.0401	77.54	73.76	77.54	73.76	77.54	15,648	75.763	-2.38%
2012-01-12	0	0.042	0.040	0.042	0.038	0.042	28,800,000	1,168,420	0.0406	79.43	75.65	79.43	71.87	79.43	15,228	76.730	-2.33%
2012-01-11	0	0.043	0.041	0.043	0.041	0.044	51,960,000	2,180,550	0.0420	81.33	77.54	81.33	77.54	83.22	27,473	79.370	0.00%
2012-01-10	0	0.043	0.042	0.043	0.039	0.045	78,710,000	3,372,270	0.0428	81.33	79.43	81.33	73.76	85.11	41,617	81.031	10.26%
2012-01-09	0	0.039	0.038	0.039	0.036	0.043	47,010,666	1,799,249	0.0383	73.76	71.87	73.76	68.09	81.33	24,856	72.386	5.41%
2012-01-06	0	0.037	0.037	0.038	0.037	0.042	25,880,000	1,006,050	0.0389	69.98	69.98	71.87	69.98	79.43	13,684	73.522	-9.76%
2012-01-05	0	0.041	0.040	0.041	0.041	0.043	11,460,000	481,520	0.0420	77.54	75.65	77.54	77.54	81.33	6,059	79.468	-6.82%
2012-01-04	0	0.044	0.042	0.045	0.042	0.047	17,100,000	751,920	0.0440	83.22	79.43	85.11	79.43	88.89	9,041	83.164	-8.33%
2012-01-03	0	0.048	0.047	0.048	0.047	0.048	16,180,000	766,170	0.0474	90.78	88.89	90.78	88.89	90.78	8,555	89.559	-2.04%
2011-12-30	0	0.049	0.048	0.049	0.047	0.050	17,210,000	831,440	0.0483	92.67	90.78	92.67	88.89	94.57	9,100	91.372	0.00%
2011-12-29	0	0.049	0.048	0.049	0.047	0.049	22,605,000	1,087,620	0.0481	92.67	90.78	92.67	88.89	92.67	11,952	90.998	0.00%
2011-12-28	0	0.049	0.048	0.049	0.048	0.050	10,410,000	508,010	0.0488	92.67	90.78	92.67	90.78	94.57	5,504	92.296	-2.00%
2011-12-23	0	0.050	0.049	0.050	0.048	0.050	11,600,000	567,500	0.0489	94.57	92.67	94.57	90.78	94.57	6,133	92.527	2.04%
2011-12-22	0	0.049	0.048	0.049	0.048	0.049	12,690,000	620,930	0.0489	92.67	90.78	92.67	90.78	92.67	6,710	92.543	-2.00%
2011-12-21	0	0.050	0.049	0.050	0.049	0.051	19,020,000	948,850	0.0499	94.57	92.67	94.57	92.67	96.46	10,057	94.351	2.04%
2011-12-20	0	0.049	0.049	0.050	0.048	0.051	9,000,000	445,550	0.0495	92.67	92.67	94.57	90.78	96.46	4,759	93.630	0.00%
2011-12-19	0	0.049	0.048	0.049	0.048	0.050	25,950,000	1,267,850	0.0489	92.67	90.78	92.67	90.78	94.57	13,721	92.404	-2.00%
2011-12-16	0	0.050	0.048	0.050	0.048	0.050	23,750,000	1,163,850	0.0490	94.57	90.78	94.57	90.78	94.57	12,557	92.682	4.17%
2011-12-15	0	0.048	0.048	0.049	0.048	0.050	7,830,000	384,530	0.0491	90.78	90.78	92.67	90.78	94.57	4,140	92.882	-5.88%
2011-12-14	0	0.051	0.049	0.051	0.048	0.051	18,340,000	902,660	0.0492	96.46	92.67	96.46	90.78	96.46	9,697	93.086	4.08%
2011-12-13	0	0.049	0.048	0.049	0.048	0.050	6,580,000	322,720	0.0490	92.67	90.78	92.67	90.78	94.57	3,479	92.760	0.00%
2011-12-12	0	0.049	0.049	0.050	0.048	0.051	22,512,488	1,120,234	0.0498	92.67	92.67	94.57	90.78	96.46	11,903	94.112	-2.00%
2011-12-09	0	0.050	0.050	0.051	0.049	0.051	12,250,000	606,050	0.0495	94.57	94.57	96.46	92.67	96.46	6,477	93.569	-1.96%
2011-12-08	0	0.051	0.050	0.051	0.047	0.052	32,960,000	1,639,450	0.0497	96.46	94.57	96.46	88.89	98.35	17,427	94.075	0.00%
2011-12-07	0	0.051	0.049	0.052	0.047	0.056	30,890,000	1,570,720	0.0508	96.46	92.67	98.35	88.89	105.9	16,333	96.171	-3.77%
2011-12-06	0	0.053	0.052	0.053	0.052	0.057	48,410,000	2,553,780	0.0528	100.2	98.35	100.2	98.35	107.8	25,596	99.772	-7.02%
2011-12-05	0	0.057	0.055	0.057	0.056	0.059	21,170,000	1,208,670	0.0571	107.8	104.0	107.8	105.9	111.6	11,193	107.98	0.00%
2011-12-02	0	0.057	0.056	0.057	0.056	0.059	17,820,000	1,025,710	0.0576	107.8	105.9	107.8	105.9	111.6	9,422	108.86	1.79%
2011-12-01	0	0.056	0.056	0.057	0.056	0.063	26,720,000	1,589,040	0.0595	105.9	105.9	107.8	105.9	119.2	14,128	112.48	-5.08%
2011-11-30	0	0.059	0.058	0.059	0.057	0.062	20,884,000	1,242,152	0.0595	111.6	109.7	111.6	107.8	117.3	11,042	112.49	-4.84%
2011-11-29	0	0.062	0.060	0.062	0.059	0.063	23,100,000	1,393,370	0.0603	117.3	113.5	117.3	111.6	119.2	12,214	114.08	0.00%
2011-11-28	0	0.062	0.059	0.063	0.059	0.065	42,250,000	2,599,040	0.0615	117.3	111.6	119.2	111.6	122.9	22,339	116.34	1.64%
2011-11-25	0	0.061	0.059	0.061	0.059	0.063	28,090,000	1,710,040	0.0609	115.4	111.6	115.4	111.6	119.2	14,852	115.14	-4.69%
2011-11-24	0	0.064	0.063	0.064	0.059	0.065	34,350,000	2,139,390	0.0623	121.0	119.2	121.0	111.6	122.9	18,162	117.79	6.67%
2011-11-23	0	0.060	0.058	0.060	0.054	0.061	27,240,000	1,589,970	0.0584	113.5	109.7	113.5	102.1	115.4	14,403	110.39	-4.76%
2011-11-22	0	0.063	0.061	0.063	0.059	0.065	29,000,000	1,778,190	0.0613	119.2	115.4	119.2	111.6	122.9	15,333	115.97	-1.56%
2011-11-21	0	0.064	0.062	0.064	0.061	0.064	18,250,000	1,146,150	0.0628	121.0	117.3	121.0	115.4	121.0	9,649	118.78	-1.54%
2011-11-18	0	0.065	0.063	0.065	0.062	0.067	42,525,000	2,752,500	0.0647	122.9	119.2	122.9	117.3	126.7	22,484	122.42	0.00%
2011-11-17	0	0.065	0.063	0.065	0.062	0.070	24,870,000	1,632,640	0.0656	122.9	119.2	122.9	117.3	132.4	13,150	124.16	-7.14%
2011-11-16	0	0.070	0.068	0.070	0.068	0.073	23,600,000	1,656,390	0.0702	132.4	128.6	132.4	128.6	138.1	12,478	132.74	-1.41%
2011-11-15	0	0.071	0.070	0.071	0.069	0.075	37,150,000	2,689,490	0.0724	134.3	132.4	134.3	130.5	141.8	19,643	136.92	-4.05%
2011-11-14	0	0.074	0.073	0.074	0.070	0.075	39,065,000	2,835,495	0.0726	140.0	138.1	140.0	132.4	141.8	20,655	137.28	4.23%
2011-11-11	0	0.071	0.070	0.071	0.067	0.077	134,240,000	9,936,940	0.0740	134.3	132.4	134.3	126.7	145.6	70,977	140.00	-2.74%
2011-11-10	0	0.073	0.073	0.074	0.062	0.073	44,535,000	3,016,790	0.0677	138.1	138.1	140.0	117.3	138.1	23,547	128.12	10.61%
2011-11-09	0	0.066	0.065	0.068	0.057	0.067	66,370,000	4,167,170	0.0628	124.8	122.9	128.6	107.8	126.7	35,092	118.75	13.79%
2011-11-08	0	0.058	0.057	0.058	0.057	0.059	23,270,000	1,348,610	0.0580	109.7	107.8	109.7	107.8	111.6	12,304	109.61	0.00%
2011-11-07	0	0.058	0.057	0.060	0.058	0.061	20,180,000	1,201,300	0.0595	109.7	107.8	113.5	109.7	115.4	10,670	112.59	-4.92%
2011-11-04	0	0.061	0.060	0.061	0.059	0.064	35,344,666	2,154,783	0.0610	115.4	113.5	115.4	111.6	121.0	18,688	115.30	1.67%
2011-11-03	0	0.060	0.059	0.060	0.057	0.060	41,755,000	2,454,770	0.0588	113.5	111.6	113.5	107.8	113.5	22,077	111.19	1.69%
2011-11-02	0	0.059	0.058	0.059	0.055	0.059	40,020,000	2,274,390	0.0568	111.6	109.7	111.6	104.0	111.6	21,160	107.49	3.51%
2011-11-01	0	0.057	0.056	0.057	0.054	0.057	18,410,000	1,039,410	0.0565	107.8	105.9	107.8	102.1	107.8	9,734	106.78	-1.72%
2011-10-31	0	0.058	0.057	0.058	0.056	0.060	17,930,000	1,031,380	0.0575	109.7	107.8	109.7	105.9	113.5	9,480	108.79	0.00%
2011-10-28	0	0.058	0.057	0.058	0.057	0.060	35,230,000	2,052,690	0.0583	109.7	107.8	109.7	107.8	113.5	18,627	110.20	3.57%
2011-10-27	0	0.056	0.055	0.056	0.054	0.059	27,740,000	1,554,160	0.0560	105.9	104.0	105.9	102.1	111.6	14,667	105.96	-3.45%
2011-10-26	0	0.058	0.057	0.058	0.055	0.059	28,650,000	1,624,680	0.0567	109.7	107.8	109.7	104.0	111.6	15,148	107.25	1.75%
2011-10-25	0	0.057	0.056	0.057	0.054	0.062	26,560,000	1,545,900	0.0582	107.8	105.9	107.8	102.1	117.3	14,043	110.08	-3.39%
2011-10-24	0	0.059	0.058	0.059	0.057	0.063	42,395,000	2,526,780	0.0596	111.6	109.7	111.6	107.8	119.2	22,416	112.72	1.72%
2011-10-21	0	0.058	0.056	0.058	0.050	0.065	96,317,358	5,626,194	0.0584	109.7	105.9	109.7	94.57	122.9	50,926	110.48	11.54%
2011-10-20	0	0.052	0.051	0.052	0.049	0.053	24,380,000	1,247,400	0.0512	98.35	96.46	98.35	92.67	100.2	12,891	96.768	0.00%
2011-10-19	0	0.052	0.051	0.052	0.050	0.052	9,830,000	498,200	0.0507	98.35	96.46	98.35	94.57	98.35	5,197	95.854	1.96%
2011-10-18	0	0.051	0.050	0.051	0.048	0.053	54,860,011	2,746,730	0.0501	96.46	94.57	96.46	90.78	100.2	29,006	94.694	8.51%
2011-10-17	0	0.047	0.047	0.048	0.045	0.054	16,040,000	798,000	0.0498	88.89	88.89	90.78	85.11	102.1	8,481	94.094	-11.32%
2011-10-14	0	0.053	0.049	0.053	0.049	0.056	27,100,000	1,417,900	0.0523	100.2	92.67	100.2	92.67	105.9	14,329	98.955	-7.02%
2011-10-13	0	0.057	0.054	0.057	0.055	0.057	15,010,000	844,150	0.0562	107.8	102.1	107.8	104.0	107.8	7,936	106.37	0.00%
2011-10-12	0	0.057	0.055	0.057	0.052	0.057	16,020,000	872,960	0.0545	107.8	104.0	107.8	98.35	107.8	8,470	103.06	5.56%
2011-10-11	0	0.054	0.052	0.054	0.053	0.057	10,420,000	573,790	0.0551	102.1	98.35	102.1	100.2	107.8	5,509	104.15	0.00%
2011-10-10	0	0.054	0.051	0.054	0.051	0.058	15,270,000	851,610	0.0558	102.1	96.46	102.1	96.46	109.7	8,074	105.48	1.89%
2011-10-07	0	0.053	0.052	0.053	0.051	0.055	21,482,293	1,116,054	0.0520	100.2	98.35	100.2	96.46	104.0	11,358	98.258	3.92%
2011-10-06	0	0.051	0.050	0.052	0.048	0.052	27,328,960	1,362,628	0.0499	96.46	94.57	98.35	90.78	98.35	14,450	94.301	4.08%
2011-10-04	0	0.049	0.043	0.049	0.045	0.052	814,512	38,631	0.0474	92.67	81.33	92.67	85.11	98.35	431	89.702	-2.00%
2011-10-03	0	0.050	0.049	0.050	0.041	0.052	7,920,000	364,850	0.0461	94.57	92.67	94.57	77.54	98.35	4,188	87.127	-3.85%
2011-09-30	0	0.052	0.047	0.052	0.047	0.052	10,075,000	483,630	0.0480	98.35	88.89	98.35	88.89	98.35	5,327	90.788	-1.89%
2011-09-28	0	0.053	0.052	0.053	0.045	0.053	3,950,000	184,320	0.0467	100.2	98.35	100.2	85.11	100.2	2,089	88.254	0.00%
2011-09-27	0	0.053	0.045	0.053	0.050	0.053	1,120,000	58,270	0.0520	100.2	85.11	100.2	94.57	100.2	592	98.398	3.92%
2011-09-26	0	0.051	0.051	0.053	0.043	0.050	1,651,179	78,361	0.0475	96.46	96.46	100.2	81.33	94.57	873	89.757	2.00%
2011-09-23	0	0.050	0.046	0.050	0.046	0.050	3,400,000	167,400	0.0492	94.57	87.00	94.57	87.00	94.57	1,798	93.119	2.04%
2011-09-22	0	0.049	0.043	0.049	0.043	0.051	40,000	1,930	0.0483	92.67	81.33	92.67	81.33	96.46	21	91.255	4.26%
2011-09-21	0	0.047	0.047	0.049	0.047	0.048	955,000	45,675	0.0478	88.89	88.89	92.67	88.89	90.78	505	90.456	-6.00%
2011-09-20	0	0.050	0.048	0.050	0.048	0.053	4,340,000	218,590	0.0504	94.57	90.78	94.57	90.78	100.2	2,295	95.258	-10.71%
2011-09-19	0	0.056	0.051	0.059	0.051	0.056	230,000	12,010	0.0522	105.9	96.46	111.6	96.46	105.9	122	98.759	3.70%
2011-09-16	0	0.054	0.052	0.056	0.051	0.056	2,040,000	106,900	0.0524	102.1	98.35	105.9	96.46	105.9	1,079	99.108	-3.57%
2011-09-15	0	0.056	0.052	0.056	0.051	0.059	1,000,000	54,550	0.0546	105.9	98.35	105.9	96.46	111.6	529	103.17	5.66%
2011-09-14	0	0.053	0.052	0.053	0.053	0.060	36,740,000	2,093,870	0.0570	100.2	98.35	100.2	100.2	113.5	19,426	107.79	-8.62%
2011-09-12	0	0.058	0.054	0.058	0.059	0.059	100,000	5,900	0.0590	109.7	102.1	109.7	111.6	111.6	53	111.59	0.00%
2011-09-09	0	0.058	0.056	0.061	0.058	0.066	2,140,000	133,670	0.0625	109.7	105.9	115.4	109.7	124.8	1,131	118.14	0.00%
2011-09-08	0	0.058	0.055	0.058	0.055	0.058	110,000	6,080	0.0553	109.7	104.0	109.7	104.0	109.7	58	104.54	-3.33%
2011-09-07	0	0.060	0.055	0.060	0.053	0.060	1,110,000	65,740	0.0592	113.5	104.0	113.5	100.2	113.5	587	112.01	1.69%
2011-09-06	0	0.059	0.053	0.060	0.059	0.059	50,000	2,950	0.0590	111.6	100.2	113.5	111.6	111.6	26	111.59	0.00%
2011-09-05	0	0.059	0.052	0.059	-	-	0	0	-	111.6	98.35	111.6	-	-	0	-	0.00%
2011-09-02	0	0.059	0.055	0.060	0.054	0.059	150,000	8,350	0.0557	111.6	104.0	113.5	102.1	111.6	79	105.28	0.00%
2011-09-01	0	0.059	0.057	0.059	0.057	0.061	730,000	43,260	0.0593	111.6	107.8	111.6	107.8	115.4	386	112.08	3.51%
2011-08-31	0	0.057	0.057	0.060	0.057	0.057	635,667	36,198	0.0569	107.8	107.8	113.5	107.8	107.8	336	107.70	-5.00%
2011-08-30	0	0.060	0.056	0.060	0.059	0.061	1,975,659	119,369	0.0604	113.5	105.9	113.5	111.6	115.4	1,045	114.27	1.69%
2011-08-29	0	0.059	0.051	0.059	0.059	0.059	10,000	590	0.0590	111.6	96.46	111.6	111.6	111.6	5	111.59	5.36%
2011-08-26	0	0.056	0.054	0.056	0.053	0.056	830,000	44,540	0.0537	105.9	102.1	105.9	100.2	105.9	439	101.49	-3.45%
2011-08-25	0	0.058	0.051	0.058	0.057	0.060	1,500,000	87,690	0.0585	109.7	96.46	109.7	107.8	113.5	793	110.57	0.00%
2011-08-24	0	0.058	0.055	0.058	0.061	0.062	180,000	11,030	0.0613	109.7	104.0	109.7	115.4	117.3	95	115.89	9.43%
2011-08-23	0	0.053	0.052	0.070	-	-	0	0	-	100.2	98.35	132.4	-	-	0	-	0.00%
2011-08-22	0	0.053	0.051	0.053	0.053	0.054	1,380,000	73,490	0.0533	100.2	96.46	100.2	100.2	102.1	730	100.72	-7.02%
2011-08-19	0	0.057	0.052	0.057	0.052	0.059	4,660,000	252,960	0.0543	107.8	98.35	107.8	98.35	111.6	2,464	102.67	9.62%
2011-08-18	0	0.052	0.052	0.055	0.052	0.058	560,000	30,680	0.0548	98.35	98.35	104.0	98.35	109.7	296	103.62	-5.45%
2011-08-17	0	0.055	0.050	0.055	0.055	0.062	280,000	15,470	0.0553	104.0	94.57	104.0	104.0	117.3	148	104.49	10.00%
2011-08-16	0	0.050	0.050	0.055	0.050	0.052	386,000	19,740	0.0511	94.57	94.57	104.0	94.57	98.35	204	96.721	-3.85%
2011-08-15	0	0.052	0.051	0.053	0.051	0.055	2,580,000	134,500	0.0521	98.35	96.46	100.2	96.46	104.0	1,364	98.597	4.00%
2011-08-12	0	0.050	0.049	0.052	0.050	0.059	1,171,415	58,649	0.0501	94.57	92.67	98.35	94.57	111.6	619	94.692	2.04%
2011-08-11	0	0.049	0.048	0.053	0.047	0.050	3,820,000	186,480	0.0488	92.67	90.78	100.2	88.89	94.57	2,020	92.327	-7.55%
2011-08-10	0	0.053	0.051	0.053	0.053	0.054	500,000	26,600	0.0532	100.2	96.46	100.2	100.2	102.1	264	100.62	1.92%
2011-08-09	0	0.052	0.051	0.053	0.050	0.054	7,240,000	377,110	0.0521	98.35	96.46	100.2	94.57	102.1	3,828	98.512	-8.77%
2011-08-08	0	0.057	0.054	0.058	0.052	0.057	6,640,000	361,600	0.0545	107.8	102.1	109.7	98.35	107.8	3,511	103.00	-3.39%
2011-08-05	0	0.059	0.058	0.060	0.057	0.060	7,130,000	421,910	0.0592	111.6	109.7	113.5	107.8	113.5	3,770	111.92	-3.28%
2011-08-04	0	0.061	0.061	0.063	0.060	0.063	3,510,000	215,470	0.0614	115.4	115.4	119.2	113.5	119.2	1,856	116.10	-3.17%
2011-08-03	0	0.063	0.063	0.066	0.061	0.063	980,000	60,740	0.0620	119.2	119.2	124.8	115.4	119.2	518	117.22	0.00%
2011-08-02	0	0.063	0.062	0.066	0.063	0.063	950,000	59,850	0.0630	119.2	117.3	124.8	119.2	119.2	502	119.15	-1.56%
2011-08-01	0	0.064	0.064	0.067	0.063	0.064	1,210,000	76,270	0.0630	121.0	121.0	126.7	119.2	121.0	640	119.21	-3.03%
2011-07-29	0	0.066	0.063	0.066	0.061	0.066	4,553,732	291,606	0.0640	124.8	119.2	124.8	115.4	124.8	2,408	121.11	-1.49%
2011-07-28	0	0.067	0.066	0.068	0.064	0.067	1,090,000	71,720	0.0658	126.7	124.8	128.6	121.0	126.7	576	124.44	1.52%
2011-07-27	0	0.066	0.065	0.066	0.065	0.068	4,745,000	313,880	0.0661	124.8	122.9	124.8	122.9	128.6	2,509	125.11	-4.35%
2011-07-26	0	0.069	0.067	0.069	0.066	0.070	2,770,000	191,300	0.0691	130.5	126.7	130.5	124.8	132.4	1,465	130.62	2.99%
2011-07-25	0	0.067	0.067	0.068	0.065	0.068	1,310,000	86,850	0.0663	126.7	126.7	128.6	122.9	128.6	693	125.39	-1.47%
2011-07-22	0	0.068	0.066	0.068	0.066	0.068	630,000	42,580	0.0676	128.6	124.8	128.6	124.8	128.6	333	127.83	-1.45%
2011-07-21	0	0.069	0.067	0.069	0.066	0.069	1,180,000	79,960	0.0678	130.5	126.7	130.5	124.8	130.5	624	128.16	0.00%
2011-07-20	0	0.069	0.069	0.070	0.067	0.071	4,070,000	282,490	0.0694	130.5	130.5	132.4	126.7	134.3	2,152	131.27	0.00%
2011-07-19	0	0.069	0.068	0.070	0.066	0.069	1,720,000	116,160	0.0675	130.5	128.6	132.4	124.8	130.5	909	127.73	-2.82%
2011-07-18	0	0.071	0.070	0.071	0.064	0.072	3,220,000	218,560	0.0679	134.3	132.4	134.3	121.0	136.2	1,703	128.37	5.97%
2011-07-15	0	0.067	0.066	0.070	-	-	0	0	-	126.7	124.8	132.4	-	-	0	-	0.00%
2011-07-14	0	0.067	0.067	0.070	0.067	0.069	1,020,000	69,540	0.0682	126.7	126.7	132.4	126.7	130.5	539	128.94	-5.63%
2011-07-13	0	0.071	0.070	0.071	0.070	0.073	14,289,000	1,030,800	0.0721	134.3	132.4	134.3	132.4	138.1	7,555	136.44	0.00%
2011-07-12	0	0.071	0.065	0.071	0.065	0.071	2,820,000	186,390	0.0661	134.3	122.9	134.3	122.9	134.3	1,491	125.01	2.90%
2011-07-11	0	0.069	0.065	0.069	0.063	0.069	2,720,000	176,260	0.0648	130.5	122.9	130.5	119.2	130.5	1,438	122.56	6.15%
2011-07-08	0	0.065	0.065	0.070	0.065	0.070	1,210,000	84,450	0.0698	122.9	122.9	132.4	122.9	132.4	640	132.00	-4.41%
2011-07-07	0	0.068	0.068	0.070	0.068	0.068	240,000	16,320	0.0680	128.6	128.6	132.4	128.6	128.6	127	128.61	3.03%
2011-07-06	0	0.066	0.065	0.067	0.066	0.067	910,000	59,850	0.0658	124.8	122.9	126.7	124.8	126.7	481	124.39	-1.49%
2011-07-05	0	0.067	0.065	0.067	0.065	0.067	1,600,000	106,200	0.0664	126.7	122.9	126.7	122.9	126.7	846	125.54	0.00%
2011-07-04	0	0.067	0.067	0.069	0.066	0.069	500,000	33,750	0.0675	126.7	126.7	130.5	124.8	130.5	264	127.66	0.00%
2011-06-30	0	0.067	0.063	0.067	0.064	0.067	2,790,000	186,360	0.0668	126.7	119.2	126.7	121.0	126.7	1,475	126.33	4.69%
2011-06-29	0	0.064	0.063	0.064	0.064	0.066	2,820,000	183,920	0.0652	121.0	119.2	121.0	121.0	124.8	1,491	123.35	0.00%
2011-06-28	0	0.064	0.063	0.066	0.064	0.064	250,000	16,000	0.0640	121.0	119.2	124.8	121.0	121.0	132	121.04	0.00%
2011-06-27	0	0.064	0.064	0.067	0.063	0.067	530,000	34,670	0.0654	121.0	121.0	126.7	119.2	126.7	280	123.72	-5.88%
2011-06-24	0	0.068	0.065	0.068	0.066	0.068	1,090,000	72,240	0.0663	128.6	122.9	128.6	124.8	128.6	576	125.35	6.25%
2011-06-23	0	0.064	0.064	0.069	0.064	0.070	440,000	29,600	0.0673	121.0	121.0	130.5	121.0	132.4	233	127.23	1.59%
2011-06-22	0	0.063	0.063	0.065	0.063	0.063	130,000	8,190	0.0630	119.2	119.2	122.9	119.2	119.2	69	119.15	0.00%
2011-06-21	0	0.063	0.063	0.068	0.061	0.063	450,000	28,050	0.0623	119.2	119.2	128.6	115.4	119.2	238	117.89	0.00%
2011-06-20	0	0.063	0.062	0.063	0.060	0.065	8,760,000	543,780	0.0621	119.2	117.3	119.2	113.5	122.9	4,632	117.40	-4.55%
2011-06-17	0	0.066	0.065	0.069	0.066	0.072	700,000	49,120	0.0702	124.8	122.9	130.5	124.8	136.2	370	132.72	-2.94%
2011-06-16	0	0.068	0.064	0.068	-	-	0	0	-	128.6	121.0	128.6	-	-	0	-	0.00%
2011-06-15	0	0.068	0.068	0.072	0.065	0.068	940,000	62,060	0.0660	128.6	128.6	136.2	122.9	128.6	497	124.87	-1.45%
2011-06-14	0	0.069	0.065	0.069	0.067	0.069	1,200,000	81,800	0.0682	130.5	122.9	130.5	126.7	130.5	634	128.92	2.99%
2011-06-13	0	0.067	0.066	0.067	0.064	0.070	14,160,000	929,850	0.0657	126.7	124.8	126.7	121.0	132.4	7,487	124.20	-4.29%
2011-06-10	0	0.070	0.070	0.072	0.069	0.074	11,400,000	815,360	0.0715	132.4	132.4	136.2	130.5	140.0	6,028	135.27	-6.67%
2011-06-09	0	0.075	0.075	0.076	0.074	0.080	9,646,666	730,269	0.0757	141.8	141.8	143.7	140.0	151.3	5,101	143.17	-2.60%
2011-06-08	0	0.077	0.077	0.078	0.076	0.082	10,770,000	831,510	0.0772	145.6	145.6	147.5	143.7	155.1	5,694	146.02	-2.53%
2011-06-07	0	0.079	0.078	0.079	0.076	0.080	13,262,920	1,051,954	0.0793	149.4	147.5	149.4	143.7	151.3	7,013	150.01	5.33%
2011-06-03	0	0.075	0.075	0.076	0.075	0.077	6,510,000	497,380	0.0764	141.8	141.8	143.7	141.8	145.6	3,442	144.50	-2.60%
2011-06-02	0	0.077	0.077	0.078	0.076	0.079	5,764,999	443,609	0.0769	145.6	145.6	147.5	143.7	149.4	3,048	145.53	-1.28%
2011-06-01	0	0.078	0.077	0.079	0.077	0.080	5,840,000	459,790	0.0787	147.5	145.6	149.4	145.6	151.3	3,088	148.90	1.30%
2011-05-31	0	0.077	0.077	0.078	0.076	0.078	3,395,000	263,580	0.0776	145.6	145.6	147.5	143.7	147.5	1,795	146.84	1.32%
2011-05-30	0	0.076	0.076	0.078	0.076	0.078	700,000	54,400	0.0777	143.7	143.7	147.5	143.7	147.5	370	146.98	-3.80%
2011-05-27	0	0.079	0.077	0.079	0.075	0.079	2,120,000	164,610	0.0776	149.4	145.6	149.4	141.8	149.4	1,121	146.85	5.33%
2011-05-26	0	0.075	0.075	0.077	0.075	0.076	2,310,000	173,370	0.0751	141.8	141.8	145.6	141.8	143.7	1,221	141.95	-1.32%
2011-05-25	0	0.076	0.075	0.076	0.075	0.078	2,550,000	193,160	0.0757	143.7	141.8	143.7	141.8	147.5	1,348	143.26	-2.56%
2011-05-24	0	0.078	0.077	0.078	0.076	0.082	31,355,295	2,455,747	0.0783	147.5	145.6	147.5	143.7	155.1	16,579	148.13	-7.14%
2011-05-23	0	0.084	0.082	0.083	0.077	0.087	42,110,000	3,452,860	0.0820	158.9	155.1	157.0	145.6	164.5	22,265	155.08	10.53%
2011-05-20	0	0.076	0.076	0.077	0.075	0.075	40,000	3,000	0.0750	143.7	143.7	145.6	141.8	141.8	21	141.85	2.70%
2011-05-19	0	0.074	0.074	0.075	0.074	0.075	2,180,000	162,120	0.0744	140.0	140.0	141.8	140.0	141.8	1,153	140.65	-1.33%
2011-05-18	0	0.075	0.075	0.077	0.074	0.075	2,010,000	150,740	0.0750	141.8	141.8	145.6	140.0	141.8	1,063	141.84	-1.32%
2011-05-17	0	0.076	0.074	0.076	0.073	0.076	1,440,000	107,230	0.0745	143.7	140.0	143.7	138.1	143.7	761	140.84	0.00%
2011-05-16	0	0.076	0.073	0.077	0.073	0.076	6,500,000	479,660	0.0738	143.7	138.1	145.6	138.1	143.7	3,437	139.57	0.00%
2011-05-13	0	0.076	0.076	0.077	0.075	0.076	3,500,000	264,450	0.0756	143.7	143.7	145.6	141.8	143.7	1,851	142.90	0.00%
2011-05-12	0	0.076	0.075	0.077	0.073	0.078	2,475,000	187,140	0.0756	143.7	141.8	145.6	138.1	147.5	1,309	143.01	0.00%
2011-05-11	0	0.076	0.075	0.077	0.076	0.077	3,203,333	243,923	0.0761	143.7	141.8	145.6	143.7	145.6	1,694	144.02	0.00%
2011-05-09	0	0.076	0.076	0.078	0.076	0.078	2,400,000	184,240	0.0768	143.7	143.7	147.5	143.7	147.5	1,269	145.19	-2.56%
2011-05-06	0	0.078	0.076	0.078	0.075	0.078	5,930,000	452,220	0.0763	147.5	143.7	147.5	141.8	147.5	3,135	144.23	-1.27%
2011-05-05	0	0.079	0.077	0.080	0.076	0.079	3,540,000	272,660	0.0770	149.4	145.6	151.3	143.7	149.4	1,872	145.67	0.00%
2011-05-04	0	0.079	0.077	0.079	0.078	0.079	1,310,000	103,020	0.0786	149.4	145.6	149.4	147.5	149.4	693	148.73	-1.25%
2011-05-03	0	0.080	0.079	0.081	0.079	0.083	2,400,000	192,890	0.0804	151.3	149.4	153.2	149.4	157.0	1,269	152.01	-1.23%
2011-04-29	0	0.081	0.080	0.083	0.079	0.081	1,950,000	155,330	0.0797	153.2	151.3	157.0	149.4	153.2	1,031	150.65	1.25%
2011-04-28	0	0.080	0.080	0.081	0.080	0.081	2,980,000	239,700	0.0804	151.3	151.3	153.2	151.3	153.2	1,576	152.13	-1.23%
2011-04-27	0	0.081	0.080	0.082	0.081	0.082	9,180,000	748,690	0.0816	153.2	151.3	155.1	153.2	155.1	4,854	154.25	-2.41%
2011-04-26	0	0.083	0.082	0.083	0.081	0.084	13,490,000	1,115,350	0.0827	157.0	155.1	157.0	153.2	158.9	7,133	156.37	1.22%
2011-04-21	0	0.082	0.081	0.082	0.080	0.087	18,210,000	1,504,130	0.0826	155.1	153.2	155.1	151.3	164.5	9,628	156.22	1.23%
2011-04-20	0	0.081	0.080	0.081	0.079	0.082	3,450,000	278,880	0.0808	153.2	151.3	153.2	149.4	155.1	1,824	152.88	2.53%
2011-04-19	0	0.079	0.077	0.079	0.075	0.080	6,590,000	508,810	0.0772	149.4	145.6	149.4	141.8	151.3	3,484	146.03	1.28%
2011-04-18	0	0.078	0.077	0.078	0.077	0.081	16,830,000	1,319,360	0.0784	147.5	145.6	147.5	145.6	153.2	8,899	148.27	-4.88%
2011-04-15	0	0.082	0.081	0.083	0.080	0.082	4,450,000	359,580	0.0808	155.1	153.2	157.0	151.3	155.1	2,353	152.83	-1.20%
2011-04-14	0	0.083	0.081	0.083	0.081	0.086	13,702,256	1,141,954	0.0833	157.0	153.2	157.0	153.2	162.7	7,245	157.62	-1.19%
2011-04-13	0	0.084	0.082	0.084	0.080	0.084	5,215,058	428,929	0.0822	158.9	155.1	158.9	151.3	158.9	2,757	155.56	1.20%
2011-04-12	0	0.083	0.082	0.083	0.081	0.083	7,580,000	616,070	0.0813	157.0	155.1	157.0	153.2	157.0	4,008	153.72	-1.19%
2011-04-11	0	0.084	0.083	0.086	0.081	0.088	17,050,000	1,420,230	0.0833	158.9	157.0	162.7	153.2	166.4	9,015	157.54	0.00%
2011-04-08	0	0.084	0.083	0.084	0.074	0.091	106,469,999	9,078,014	0.0853	158.9	157.0	158.9	140.0	172.1	56,294	161.26	13.51%
2011-04-07	0	0.074	0.074	0.075	0.073	0.074	8,420,000	618,760	0.0735	140.0	140.0	141.8	138.1	140.0	4,452	138.99	-1.33%
2011-04-06	0	0.075	0.074	0.076	0.072	0.075	5,960,590	435,928	0.0731	141.8	140.0	143.7	136.2	141.8	3,152	138.32	1.35%
2011-04-04	0	0.074	0.073	0.074	0.072	0.074	4,700,066	343,684	0.0731	140.0	138.1	140.0	136.2	140.0	2,485	138.30	2.78%
2011-04-01	0	0.072	0.072	0.074	0.072	0.075	3,950,000	289,480	0.0733	136.2	136.2	140.0	136.2	141.8	2,089	138.61	-1.37%
2011-03-31	0	0.073	0.072	0.075	0.072	0.075	5,900,000	435,360	0.0738	138.1	136.2	141.8	136.2	141.8	3,120	139.56	1.39%
2011-03-30	0	0.072	0.071	0.075	0.071	0.075	11,080,000	809,170	0.0730	136.2	134.3	141.8	134.3	141.8	5,858	138.12	-1.37%
2011-03-29	0	0.073	0.072	0.073	0.072	0.074	5,505,000	400,425	0.0727	138.1	136.2	138.1	136.2	140.0	2,911	137.57	0.00%
2011-03-28	0	0.073	0.073	0.074	0.073	0.075	7,210,000	528,900	0.0734	138.1	138.1	140.0	138.1	141.8	3,812	138.74	-1.35%
2011-03-25	0	0.074	0.074	0.075	0.074	0.076	4,240,000	316,590	0.0747	140.0	140.0	141.8	140.0	143.7	2,242	141.22	-1.33%
2011-03-24	0	0.075	0.073	0.074	0.071	0.077	11,300,000	831,360	0.0736	141.8	138.1	140.0	134.3	145.6	5,975	139.15	2.74%
2011-03-23	0	0.073	0.072	0.074	0.072	0.073	3,310,004	240,340	0.0726	138.1	136.2	140.0	136.2	138.1	1,750	137.33	1.39%
2011-03-22	0	0.072	0.071	0.075	0.070	0.073	13,930,000	1,003,770	0.0721	136.2	134.3	141.8	132.4	138.1	7,365	136.28	-4.00%
2011-03-21	0	0.075	0.074	0.077	0.073	0.077	2,500,000	187,940	0.0752	141.8	140.0	145.6	138.1	145.6	1,322	142.18	4.17%
2011-03-18	0	0.072	0.072	0.074	0.070	0.076	11,300,000	814,640	0.0721	136.2	136.2	140.0	132.4	143.7	5,975	136.35	-1.37%
2011-03-17	0	0.073	0.072	0.074	0.071	0.074	5,630,000	406,210	0.0722	138.1	136.2	140.0	134.3	140.0	2,977	136.46	-2.67%
2011-03-16	0	0.075	0.075	0.079	0.074	0.075	4,090,000	303,560	0.0742	141.8	141.8	149.4	140.0	141.8	2,163	140.37	-1.32%
2011-03-15	0	0.076	0.076	0.078	0.072	0.080	10,925,000	833,040	0.0763	143.7	143.7	147.5	136.2	151.3	5,776	144.21	-7.32%
2011-03-14	0	0.082	0.080	0.082	0.079	0.083	4,130,000	338,750	0.0820	155.1	151.3	155.1	149.4	157.0	2,184	155.13	0.00%
2011-03-11	0	0.082	0.078	0.082	0.078	0.082	3,670,000	292,480	0.0797	155.1	147.5	155.1	147.5	155.1	1,940	150.73	0.00%
2011-03-10	0	0.082	0.082	0.084	0.082	0.088	4,550,000	380,620	0.0837	155.1	155.1	158.9	155.1	166.4	2,406	158.21	-5.75%
2011-03-09	0	0.087	0.087	0.088	0.078	0.095	30,380,000	2,629,420	0.0866	164.5	164.5	166.4	147.5	179.7	16,063	163.69	7.41%
2011-03-08	0	0.081	0.079	0.081	0.078	0.081	4,100,000	327,560	0.0799	153.2	149.4	153.2	147.5	153.2	2,168	151.10	0.00%
2011-03-07	0	0.081	0.081	0.083	0.073	0.084	12,725,000	1,003,660	0.0789	153.2	153.2	157.0	138.1	158.9	6,728	149.17	8.00%
2011-03-04	0	0.075	0.075	0.078	0.072	0.078	8,435,294	641,571	0.0761	141.8	141.8	147.5	136.2	147.5	4,460	143.85	5.63%
2011-03-03	0	0.071	0.071	0.072	0.070	0.072	5,475,295	385,894	0.0705	134.3	134.3	136.2	132.4	136.2	2,895	133.30	-1.39%
2011-03-02	0	0.072	0.070	0.071	0.070	0.072	2,410,000	171,180	0.0710	136.2	132.4	134.3	132.4	136.2	1,274	134.34	-1.37%
2011-03-01	0	0.073	0.073	0.074	0.071	0.075	1,940,000	139,760	0.0720	138.1	138.1	140.0	134.3	141.8	1,026	136.25	-2.67%
2011-02-28	0	0.075	0.071	0.075	0.075	0.075	1,400,000	105,000	0.0750	141.8	134.3	141.8	141.8	141.8	740	141.85	0.00%
2011-02-25	0	0.075	0.072	0.075	0.071	0.076	1,815,531	134,517	0.0741	141.8	136.2	141.8	134.3	143.7	960	140.13	7.14%
2011-02-24	0	0.070	0.070	0.072	0.070	0.073	4,570,000	328,940	0.0720	132.4	132.4	136.2	132.4	138.1	2,416	136.13	-4.11%
2011-02-23	0	0.073	0.071	0.074	0.070	0.073	2,920,000	207,230	0.0710	138.1	134.3	140.0	132.4	138.1	1,544	134.22	-1.35%
2011-02-22	0	0.074	0.072	0.074	-	-	0	0	-	140.0	136.2	140.0	-	-	0	-	-1.33%
2011-02-21	0	0.075	0.075	0.077	0.074	0.077	7,770,000	585,340	0.0753	141.8	141.8	145.6	140.0	145.6	4,108	142.48	-2.60%
2011-02-18	0	0.077	0.076	0.077	0.074	0.078	4,500,000	341,700	0.0759	145.6	143.7	145.6	140.0	147.5	2,379	143.61	4.05%
2011-02-17	0	0.074	0.073	0.075	0.072	0.075	8,950,000	657,680	0.0735	140.0	138.1	141.8	136.2	141.8	4,732	138.98	1.37%
2011-02-16	0	0.073	0.072	0.074	0.073	0.074	3,310,000	243,780	0.0736	138.1	136.2	140.0	138.1	140.0	1,750	139.29	0.00%
2011-02-15	0	0.073	0.073	0.074	0.072	0.074	6,580,354	480,643	0.0730	138.1	138.1	140.0	136.2	140.0	3,479	138.14	-1.35%
2011-02-14	0	0.074	0.073	0.074	0.072	0.074	2,730,000	199,330	0.0730	140.0	138.1	140.0	136.2	140.0	1,443	138.09	2.78%
2011-02-11	0	0.072	0.072	0.074	0.072	0.079	6,215,000	460,345	0.0741	136.2	136.2	140.0	136.2	149.4	3,286	140.09	-2.70%
2011-02-10	0	0.074	0.074	0.076	0.071	0.076	10,055,000	738,225	0.0734	140.0	140.0	143.7	134.3	143.7	5,316	138.86	-1.33%
2011-02-09	0	0.075	0.074	0.076	0.072	0.079	6,090,000	450,790	0.0740	141.8	140.0	143.7	136.2	149.4	3,220	140.00	-5.06%
2011-02-08	0	0.079	0.078	0.079	0.077	0.083	6,760,000	534,640	0.0791	149.4	147.5	149.4	145.6	157.0	3,574	149.58	-7.06%
2011-02-07	0	0.085	0.083	0.085	0.085	0.089	1,250,000	107,660	0.0861	160.8	157.0	160.8	160.8	168.3	661	162.89	-3.41%
2011-02-02	0	0.088	0.086	0.088	0.084	0.088	1,440,000	123,780	0.0860	166.4	162.7	166.4	158.9	166.4	761	162.57	2.33%
2011-02-01	0	0.086	0.085	0.087	0.075	0.090	21,670,000	1,838,560	0.0848	162.7	160.8	164.5	141.8	170.2	11,458	160.46	14.67%
2011-01-31	0	0.075	0.074	0.077	0.071	0.080	4,960,000	378,340	0.0763	141.8	140.0	145.6	134.3	151.3	2,623	144.27	2.74%
2011-01-28	0	0.073	0.072	0.073	0.070	0.073	2,540,000	179,420	0.0706	138.1	136.2	138.1	132.4	138.1	1,343	133.60	1.39%
2011-01-27	0	0.072	0.071	0.072	0.070	0.072	6,850,000	485,030	0.0708	136.2	134.3	136.2	132.4	136.2	3,622	133.92	2.86%
2011-01-26	0	0.070	0.070	0.072	0.070	0.075	17,404,127	1,244,398	0.0715	132.4	132.4	136.2	132.4	141.8	9,202	135.23	-2.78%
2011-01-25	0	0.072	0.070	0.072	0.069	0.074	7,895,000	565,465	0.0716	136.2	132.4	136.2	130.5	140.0	4,174	135.46	-4.00%
2011-01-24	0	0.075	0.073	0.075	0.071	0.076	13,530,000	988,180	0.0730	141.8	138.1	141.8	134.3	143.7	7,154	138.13	-1.32%
2011-01-21	0	0.076	0.076	0.077	0.076	0.078	8,610,000	657,870	0.0764	143.7	143.7	145.6	143.7	147.5	4,552	144.51	-5.00%
2011-01-20	0	0.080	0.078	0.080	0.078	0.081	4,070,000	323,860	0.0796	151.3	147.5	151.3	147.5	153.2	2,152	150.50	0.00%
2011-01-19	0	0.080	0.080	0.081	0.077	0.083	7,510,001	592,820	0.0789	151.3	151.3	153.2	145.6	157.0	3,971	149.29	-1.23%
2011-01-18	0	0.081	0.081	0.084	0.080	0.088	14,570,000	1,203,870	0.0826	153.2	153.2	158.9	151.3	166.4	7,704	156.27	0.00%
2011-01-17	0	0.081	0.080	0.083	0.080	0.087	5,215,000	428,685	0.0822	153.2	151.3	157.0	151.3	164.5	2,757	155.47	-6.90%
2011-01-14	0	0.087	0.087	0.088	0.086	0.087	2,020,384	175,601	0.0869	164.5	164.5	166.4	162.7	164.5	1,068	164.38	-2.25%
2011-01-13	0	0.089	0.086	0.090	0.086	0.090	4,139,999	368,420	0.0890	168.3	162.7	170.2	162.7	170.2	2,189	168.31	-2.20%
2011-01-12	0	0.091	0.089	0.091	0.089	0.093	5,200,000	472,150	0.0908	172.1	168.3	172.1	168.3	175.9	2,749	171.73	-1.09%
2011-01-11	0	0.092	0.090	0.093	0.090	0.092	1,980,000	180,530	0.0912	174.0	170.2	175.9	170.2	174.0	1,047	172.44	-1.08%
2011-01-10	0	0.093	0.090	0.093	0.090	0.093	3,005,000	273,270	0.0909	175.9	170.2	175.9	170.2	175.9	1,589	171.99	3.33%
2011-01-07	0	0.090	0.090	0.091	0.089	0.093	5,520,000	497,040	0.0900	170.2	170.2	172.1	168.3	175.9	2,919	170.30	-1.10%
2011-01-06	0	0.091	0.090	0.091	0.090	0.093	3,550,000	322,150	0.0907	172.1	170.2	172.1	170.2	175.9	1,877	171.63	0.00%
2011-01-05	0	0.091	0.090	0.092	0.090	0.092	12,865,000	1,161,820	0.0903	172.1	170.2	174.0	170.2	174.0	6,802	170.80	-1.09%
2011-01-04	0	0.092	0.091	0.093	0.090	0.096	5,615,000	517,795	0.0922	174.0	172.1	175.9	170.2	181.6	2,969	174.41	-1.08%
2011-01-03	0	0.093	0.091	0.094	0.090	0.094	6,845,413	622,530	0.0909	175.9	172.1	177.8	170.2	177.8	3,619	172.00	0.00%
2010-12-31	0	0.093	0.092	0.093	0.091	0.093	5,880,000	538,880	0.0916	175.9	174.0	175.9	172.1	175.9	3,109	173.33	1.09%
2010-12-30	0	0.092	0.091	0.092	0.090	0.093	9,110,000	832,890	0.0914	174.0	172.1	174.0	170.2	175.9	4,817	172.91	-1.08%
2010-12-29	0	0.093	0.093	0.095	0.092	0.097	1,130,000	106,070	0.0939	175.9	175.9	179.7	174.0	183.5	597	177.53	-5.10%
2010-12-28	0	0.098	0.098	0.100	0.097	0.100	3,225,000	317,940	0.0986	185.3	185.3	189.1	183.5	189.1	1,705	186.46	-2.00%
2010-12-24	0	0.100	0.095	0.100	0.097	0.100	440,000	43,550	0.0990	189.1	179.7	189.1	183.5	189.1	233	187.20	1.01%
2010-12-23	0	0.099	0.093	0.099	0.092	0.100	1,972,696	184,831	0.0937	187.2	175.9	187.2	174.0	189.1	1,043	177.21	4.21%
2010-12-22	0	0.095	0.094	0.095	0.092	0.101	8,870,000	830,060	0.0936	179.7	177.8	179.7	174.0	191.0	4,690	176.99	3.26%
2010-12-21	0	0.092	0.092	0.096	0.092	0.098	7,990,000	759,180	0.0950	174.0	174.0	181.6	174.0	185.3	4,225	179.70	-5.15%
2010-12-20	0	0.097	0.097	0.100	0.095	0.098	3,570,000	344,490	0.0965	183.5	183.5	189.1	179.7	185.3	1,888	182.50	-3.00%
2010-12-17	0	0.100	0.099	0.101	0.099	0.101	7,870,000	785,460	0.0998	189.1	187.2	191.0	187.2	191.0	4,161	188.76	0.00%
2010-12-16	0	0.100	0.100	0.102	0.100	0.101	5,410,000	541,100	0.1000	189.1	189.1	192.9	189.1	191.0	2,860	189.17	-1.96%
2010-12-15	0	0.102	0.100	0.103	0.100	0.103	2,390,000	244,220	0.1022	192.9	189.1	194.8	189.1	194.8	1,264	193.26	-0.97%
2010-12-14	0	0.103	0.103	0.104	0.103	0.105	915,000	94,550	0.1033	194.8	194.8	196.7	194.8	198.6	484	195.43	0.98%
2010-12-13	0	0.102	0.101	0.102	0.102	0.104	1,593,333	163,353	0.1025	192.9	191.0	192.9	192.9	196.7	842	193.90	-0.97%
2010-12-10	0	0.103	0.102	0.105	0.100	0.103	3,500,000	355,480	0.1016	194.8	192.9	198.6	189.1	194.8	1,851	192.09	0.98%
2010-12-09	0	0.102	0.102	0.103	0.101	0.104	2,200,589	224,887	0.1022	192.9	192.9	194.8	191.0	196.7	1,164	193.28	-1.92%
2010-12-08	0	0.104	0.102	0.104	0.102	0.105	4,730,000	487,700	0.1031	196.7	192.9	196.7	192.9	198.6	2,501	195.01	-1.89%
2010-12-07	0	0.106	0.105	0.107	0.103	0.112	7,880,000	848,640	0.1077	200.5	198.6	202.4	194.8	211.8	4,166	203.68	2.91%
2010-12-06	0	0.103	0.102	0.103	0.101	0.103	4,700,000	479,180	0.1020	194.8	192.9	194.8	191.0	194.8	2,485	192.82	0.00%
2010-12-03	0	0.103	0.102	0.104	0.102	0.103	4,265,295	437,027	0.1025	194.8	192.9	196.7	192.9	194.8	2,255	193.79	-1.90%
2010-12-02	0	0.105	0.104	0.105	0.102	0.106	3,615,000	376,470	0.1041	198.6	196.7	198.6	192.9	200.5	1,911	196.96	0.00%
2010-12-01	0	0.105	0.104	0.105	0.103	0.105	4,350,000	450,820	0.1036	198.6	196.7	198.6	194.8	198.6	2,300	196.01	1.94%
2010-11-30	0	0.103	0.103	0.105	0.101	0.105	6,690,000	691,560	0.1034	194.8	194.8	198.6	191.0	198.6	3,537	195.51	0.00%
2010-11-29	0	0.103	0.102	0.104	0.100	0.104	2,100,000	213,450	0.1016	194.8	192.9	196.7	189.1	196.7	1,110	192.24	3.00%
2010-11-26	0	0.100	0.099	0.100	0.100	0.104	4,485,000	454,500	0.1013	189.1	187.2	189.1	189.1	196.7	2,371	191.66	-0.99%
2010-11-25	0	0.101	0.100	0.104	0.100	0.106	4,410,000	448,160	0.1016	191.0	189.1	196.7	189.1	200.5	2,332	192.20	2.02%
2010-11-24	0	0.099	0.099	0.100	0.099	0.103	11,550,000	1,163,850	0.1008	187.2	187.2	189.1	187.2	194.8	6,107	190.58	-1.00%
2010-11-23	0	0.100	0.100	0.103	0.100	0.107	5,356,000	543,548	0.1015	189.1	189.1	194.8	189.1	202.4	2,832	191.94	-5.66%
2010-11-22	0	0.106	0.106	0.108	0.106	0.109	1,700,825	181,733	0.1068	200.5	200.5	204.3	200.5	206.2	899	202.09	-1.85%
2010-11-19	0	0.108	0.108	0.109	0.106	0.109	1,210,000	130,560	0.1079	204.3	204.3	206.2	200.5	206.2	640	204.07	2.86%
2010-11-18	0	0.105	0.105	0.108	0.103	0.110	6,420,000	679,330	0.1058	198.6	198.6	204.3	194.8	208.0	3,394	200.13	-4.55%
2010-11-17	0	0.110	0.108	0.110	0.106	0.111	4,550,000	495,980	0.1090	208.0	204.3	208.0	200.5	209.9	2,406	206.16	-2.65%
2010-11-16	0	0.113	0.110	0.114	0.109	0.119	12,170,000	1,374,240	0.1129	213.7	208.0	215.6	206.2	225.1	6,435	213.57	-2.59%
2010-11-15	0	0.116	0.116	0.118	0.116	0.119	470,000	54,610	0.1162	219.4	219.4	223.2	219.4	225.1	249	219.75	0.00%
2010-11-12	0	0.116	0.115	0.117	0.116	0.120	3,270,000	383,680	0.1173	219.4	217.5	221.3	219.4	227.0	1,729	221.91	-2.52%
2010-11-11	0	0.119	0.119	0.120	0.115	0.122	6,937,357	826,505	0.1191	225.1	225.1	227.0	217.5	230.7	3,668	225.33	2.59%
2010-11-10	0	0.116	0.116	0.118	0.116	0.117	2,795,000	324,650	0.1162	219.4	219.4	223.2	219.4	221.3	1,478	219.68	-0.85%
2010-11-09	0	0.117	0.116	0.117	0.112	0.118	9,200,000	1,065,630	0.1158	221.3	219.4	221.3	211.8	223.2	4,864	219.07	1.74%
2010-11-08	0	0.115	0.115	0.117	0.115	0.117	7,866,666	907,610	0.1154	217.5	217.5	221.3	217.5	221.3	4,159	218.21	-0.86%
2010-11-05	0	0.116	0.116	0.118	0.115	0.118	14,070,000	1,640,270	0.1166	219.4	219.4	223.2	217.5	223.2	7,439	220.49	-1.69%
2010-11-04	0	0.118	0.117	0.119	0.116	0.121	6,620,000	785,630	0.1187	223.2	221.3	225.1	219.4	228.8	3,500	224.45	-2.48%
2010-11-03	0	0.121	0.118	0.121	0.118	0.121	4,465,000	534,220	0.1196	228.8	223.2	228.8	223.2	228.8	2,361	226.29	0.83%
2010-11-02	0	0.120	0.118	0.120	0.117	0.120	5,940,000	707,780	0.1192	227.0	223.2	227.0	221.3	227.0	3,141	225.36	1.69%
2010-11-01	0	0.118	0.116	0.118	0.116	0.121	18,910,000	2,244,610	0.1187	223.2	219.4	223.2	219.4	228.8	9,998	224.50	-3.28%
2010-10-29	0	0.122	0.122	0.123	0.120	0.120	300,000	36,300	0.1210	230.7	230.7	232.6	227.0	227.0	159	228.85	-0.81%
2010-10-28	0	0.123	0.123	0.124	0.121	0.123	2,180,000	267,290	0.1226	232.6	232.6	234.5	228.8	232.6	1,153	231.89	0.82%
2010-10-27	0	0.122	0.121	0.123	0.120	0.125	6,340,000	779,170	0.1229	230.7	228.8	232.6	227.0	236.4	3,352	232.44	-0.81%
2010-10-26	0	0.123	0.121	0.124	0.119	0.125	7,649,614	936,873	0.1225	232.6	228.8	234.5	225.1	236.4	4,045	231.63	2.50%
2010-10-25	0	0.120	0.119	0.120	0.118	0.123	8,630,000	1,036,790	0.1201	227.0	225.1	227.0	223.2	232.6	4,563	227.22	-1.64%
2010-10-22	0	0.122	0.121	0.122	0.121	0.125	8,200,000	999,680	0.1219	230.7	228.8	230.7	228.8	236.4	4,336	230.57	-3.17%
2010-10-21	0	0.126	0.124	0.126	0.122	0.126	3,925,000	483,150	0.1231	238.3	234.5	238.3	230.7	238.3	2,075	232.81	-1.56%
2010-10-20	0	0.128	0.123	0.128	0.123	0.128	5,540,000	686,430	0.1239	242.1	232.6	242.1	232.6	242.1	2,929	234.34	1.59%
2010-10-19	0	0.126	0.124	0.126	0.123	0.128	6,781,000	854,658	0.1260	238.3	234.5	238.3	232.6	242.1	3,585	238.37	1.61%
2010-10-18	0	0.124	0.124	0.127	0.123	0.128	15,565,000	1,947,640	0.1251	234.5	234.5	240.2	232.6	242.1	8,230	236.66	-3.88%
2010-10-15	0	0.129	0.129	0.130	0.128	0.133	11,340,000	1,463,700	0.1291	244.0	244.0	245.9	242.1	251.5	5,996	244.12	-1.53%
2010-10-14	0	0.131	0.131	0.132	0.126	0.133	19,355,000	2,514,560	0.1299	247.8	247.8	249.7	238.3	251.5	10,234	245.71	3.15%
2010-10-13	0	0.127	0.126	0.129	0.124	0.127	17,125,000	2,153,765	0.1258	240.2	238.3	244.0	234.5	240.2	9,055	237.86	0.00%
2010-10-12	0	0.127	0.127	0.129	0.126	0.130	3,100,000	397,740	0.1283	240.2	240.2	244.0	238.3	245.9	1,639	242.66	-2.31%
2010-10-11	0	0.130	0.130	0.131	0.126	0.131	12,630,000	1,608,710	0.1274	245.9	245.9	247.8	238.3	247.8	6,678	240.90	0.00%
2010-10-08	0	0.130	0.129	0.130	0.128	0.131	5,235,000	677,130	0.1293	245.9	244.0	245.9	242.1	247.8	2,768	244.63	0.00%
2010-10-07	0	0.130	0.130	0.131	0.130	0.132	5,210,000	680,950	0.1307	245.9	245.9	247.8	245.9	249.7	2,755	247.19	-1.52%
2010-10-06	0	0.132	0.131	0.134	0.131	0.134	7,161,333	948,785	0.1325	249.7	247.8	253.4	247.8	253.4	3,786	250.57	-2.22%
2010-10-05	0	0.135	0.134	0.135	0.133	0.137	2,620,000	352,290	0.1345	255.3	253.4	255.3	251.5	259.1	1,385	254.31	-1.46%
2010-10-04	0	0.137	0.134	0.137	0.131	0.137	1,570,000	209,760	0.1336	259.1	253.4	259.1	247.8	259.1	830	252.69	2.24%
2010-09-30	0	0.134	0.134	0.135	0.132	0.135	7,160,000	958,710	0.1339	253.4	253.4	255.3	249.7	255.3	3,786	253.24	-1.47%
2010-09-29	0	0.136	0.135	0.137	0.134	0.138	5,074,999	686,585	0.1353	257.2	255.3	259.1	253.4	261.0	2,683	255.87	0.74%
2010-09-28	0	0.135	0.134	0.138	0.131	0.140	17,630,000	2,385,860	0.1353	255.3	253.4	261.0	247.8	264.8	9,322	255.95	1.50%
2010-09-27	0	0.133	0.133	0.134	0.133	0.140	11,260,000	1,528,640	0.1358	251.5	251.5	253.4	251.5	264.8	5,954	256.76	-2.21%
2010-09-24	0	0.136	0.136	0.139	0.135	0.144	11,230,000	1,547,680	0.1378	257.2	257.2	262.9	255.3	272.3	5,938	260.65	-0.73%
2010-09-22	0	0.137	0.136	0.137	0.129	0.152	46,595,785	6,616,492	0.1420	259.1	257.2	259.1	244.0	287.5	24,637	268.56	7.87%
2010-09-21	0	0.127	0.127	0.128	0.124	0.130	12,660,000	1,607,700	0.1270	240.2	240.2	242.1	234.5	245.9	6,694	240.18	-2.31%
2010-09-20	0	0.130	0.130	0.132	0.128	0.138	19,916,179	2,639,229	0.1325	245.9	245.9	249.7	242.1	261.0	10,530	250.63	-1.52%
2010-09-17	0	0.132	0.132	0.135	0.132	0.141	17,950,000	2,438,200	0.1358	249.7	249.7	255.3	249.7	266.7	9,491	256.90	-5.71%
2010-09-16	0	0.140	0.139	0.141	0.137	0.156	77,284,549	11,445,356	0.1481	264.8	262.9	266.7	259.1	295.0	40,863	280.09	-5.41%
2010-09-15	0	0.148	0.147	0.148	0.118	0.160	211,417,478	29,879,102	0.1413	279.9	278.0	279.9	223.2	302.6	111,784	267.29	24.37%
2010-09-14	0	0.119	0.117	0.119	0.117	0.119	2,750,000	323,640	0.1177	225.1	221.3	225.1	221.3	225.1	1,454	222.58	0.00%
2010-09-13	0	0.119	0.118	0.119	0.118	0.122	1,870,000	223,310	0.1194	225.1	223.2	225.1	223.2	230.7	989	225.85	0.00%
2010-09-10	0	0.119	0.119	0.120	0.118	0.122	8,180,000	983,520	0.1202	225.1	225.1	227.0	223.2	230.7	4,325	227.40	0.85%
2010-09-09	0	0.118	0.118	0.119	0.116	0.119	3,590,000	420,430	0.1171	223.2	223.2	225.1	219.4	225.1	1,898	221.49	1.72%
2010-09-08	0	0.116	0.116	0.119	0.116	0.118	4,020,000	468,510	0.1165	219.4	219.4	225.1	219.4	223.2	2,126	220.42	-1.69%
2010-09-07	0	0.118	0.117	0.118	0.117	0.120	3,088,510	364,131	0.1179	223.2	221.3	223.2	221.3	227.0	1,633	222.98	0.00%
2010-09-06	0	0.118	0.118	0.119	0.116	0.118	3,594,993	423,269	0.1177	223.2	223.2	225.1	219.4	223.2	1,901	222.68	0.00%
2010-09-03	0	0.118	0.116	0.118	0.116	0.120	5,520,000	648,450	0.1175	223.2	219.4	223.2	219.4	227.0	2,919	222.18	0.00%
2010-09-02	0	0.118	0.118	0.119	0.118	0.124	6,720,000	808,000	0.1202	223.2	223.2	225.1	223.2	234.5	3,553	227.41	1.72%
2010-09-01	0	0.116	0.116	0.119	0.114	0.123	3,980,000	467,360	0.1174	219.4	219.4	225.1	215.6	232.6	2,104	222.09	0.87%
2010-08-31	0	0.115	0.113	0.118	0.113	0.118	4,575,000	527,565	0.1153	217.5	213.7	223.2	213.7	223.2	2,419	218.10	-4.17%
2010-08-30	0	0.120	0.118	0.121	0.115	0.127	6,120,236	735,006	0.1201	227.0	223.2	228.8	217.5	240.2	3,236	227.14	0.00%
2010-08-27	0	0.120	0.119	0.121	0.120	0.122	3,460,000	417,050	0.1205	227.0	225.1	228.8	227.0	230.7	1,829	227.97	0.00%
2010-08-26	0	0.120	0.120	0.124	0.120	0.125	9,150,000	1,124,970	0.1229	227.0	227.0	234.5	227.0	236.4	4,838	232.53	-0.83%
2010-08-25	0	0.121	0.121	0.122	0.120	0.125	6,460,000	790,460	0.1224	228.8	228.8	230.7	227.0	236.4	3,416	231.42	-2.42%
2010-08-24	0	0.124	0.123	0.124	0.120	0.125	7,490,000	915,580	0.1222	234.5	232.6	234.5	227.0	236.4	3,960	231.19	4.20%
2010-08-23	0	0.119	0.117	0.119	0.115	0.119	1,860,000	215,950	0.1161	225.1	221.3	225.1	217.5	225.1	983	219.58	1.71%
2010-08-20	0	0.117	0.117	0.120	0.116	0.116	3,520,000	408,320	0.1160	221.3	221.3	227.0	219.4	219.4	1,861	219.39	0.00%
2010-08-19	0	0.117	0.117	0.119	0.117	0.119	4,370,000	514,640	0.1178	221.3	221.3	225.1	221.3	225.1	2,311	222.73	0.86%
2010-08-18	0	0.116	0.116	0.119	0.113	0.120	4,790,000	562,660	0.1175	219.4	219.4	225.1	213.7	227.0	2,533	222.16	-3.33%
2010-08-17	0	0.120	0.120	0.121	0.120	0.123	3,770,000	455,900	0.1209	227.0	227.0	228.8	227.0	232.6	1,993	228.71	-4.00%
2010-08-16	0	0.125	0.124	0.125	0.124	0.131	12,040,825	1,522,240	0.1264	236.4	234.5	236.4	234.5	247.8	6,366	239.10	-0.79%
2010-08-13	0	0.126	0.125	0.127	0.117	0.127	31,730,000	3,918,720	0.1235	238.3	236.4	240.2	221.3	240.2	16,777	233.58	7.69%
2010-08-12	0	0.117	0.115	0.117	0.114	0.117	6,035,000	699,875	0.1160	221.3	217.5	221.3	215.6	221.3	3,191	219.33	-0.85%
2010-08-11	0	0.118	0.117	0.119	0.111	0.118	11,520,000	1,327,230	0.1152	223.2	221.3	225.1	209.9	223.2	6,091	217.90	5.36%
2010-08-10	0	0.112	0.112	0.113	0.111	0.113	5,970,000	669,090	0.1121	211.8	211.8	213.7	209.9	213.7	3,157	211.97	0.00%
2010-08-09	0	0.112	0.111	0.113	0.112	0.116	4,961,868	570,106	0.1149	211.8	209.9	213.7	211.8	219.4	2,624	217.31	-2.61%
2010-08-06	0	0.115	0.114	0.115	0.112	0.115	4,072,427	463,962	0.1139	217.5	215.6	217.5	211.8	217.5	2,153	215.47	0.88%
2010-08-05	0	0.114	0.112	0.115	0.112	0.114	620,000	70,090	0.1130	215.6	211.8	217.5	211.8	215.6	328	213.81	1.79%
2010-08-04	0	0.112	0.111	0.112	0.111	0.112	810,000	90,120	0.1113	211.8	209.9	211.8	209.9	211.8	428	210.43	0.90%
2010-08-03	0	0.111	0.111	0.112	0.111	0.115	4,477,075	503,193	0.1124	209.9	209.9	211.8	209.9	217.5	2,367	212.57	-1.77%
2010-08-02	0	0.113	0.112	0.113	0.113	0.118	5,880,000	676,500	0.1151	213.7	211.8	213.7	213.7	223.2	3,109	217.60	0.00%
2010-07-30	0	0.113	0.112	0.113	0.112	0.120	11,310,000	1,296,750	0.1147	213.7	211.8	213.7	211.8	227.0	5,980	216.85	-1.74%
2010-07-29	0	0.115	0.115	0.118	0.110	0.117	5,300,150	597,705	0.1128	217.5	217.5	223.2	208.0	221.3	2,802	213.28	0.88%
2010-07-28	0	0.114	0.112	0.114	0.112	0.114	5,270,000	591,210	0.1122	215.6	211.8	215.6	211.8	215.6	2,786	212.17	1.79%
2010-07-27	0	0.112	0.111	0.112	0.111	0.118	2,380,000	268,660	0.1129	211.8	209.9	211.8	209.9	223.2	1,258	213.49	-2.61%
2010-07-26	0	0.115	0.114	0.115	0.111	0.120	4,130,133	473,874	0.1147	217.5	215.6	217.5	209.9	227.0	2,184	217.00	-4.17%
2010-07-23	0	0.120	0.119	0.121	0.120	0.129	5,810,000	718,340	0.1236	227.0	225.1	228.8	227.0	244.0	3,072	233.84	-6.98%
2010-07-22	0	0.129	0.126	0.129	0.111	0.132	21,686,817	2,684,931	0.1238	244.0	238.3	244.0	209.9	249.7	11,467	234.15	8.40%
2010-07-21	0	0.119	0.116	0.119	0.109	0.119	13,330,000	1,537,650	0.1154	225.1	219.4	225.1	206.2	225.1	7,048	218.17	13.33%
2010-07-20	0	0.105	0.105	0.107	0.104	0.106	2,590,000	272,730	0.1053	198.6	198.6	202.4	196.7	200.5	1,369	199.16	0.96%
2010-07-19	0	0.104	0.103	0.106	0.102	0.105	2,720,000	283,760	0.1043	196.7	194.8	200.5	192.9	198.6	1,438	197.31	0.97%
2010-07-16	0	0.103	0.103	0.108	0.103	0.110	2,610,000	280,730	0.1076	194.8	194.8	204.3	194.8	208.0	1,380	203.43	-5.50%
2010-07-15	0	0.109	0.109	0.111	0.103	0.119	14,961,297	1,701,165	0.1137	206.2	206.2	209.9	194.8	225.1	7,911	215.05	5.83%
2010-07-14	0	0.103	0.103	0.106	0.101	0.102	110,000	11,210	0.1019	194.8	194.8	200.5	191.0	192.9	58	192.74	0.98%
2010-07-13	0	0.102	0.101	0.105	0.102	0.103	390,000	39,690	0.1018	192.9	191.0	198.6	192.9	194.8	206	192.48	-1.92%
2010-07-12	0	0.104	0.104	0.105	0.104	0.105	520,000	54,120	0.1041	196.7	196.7	198.6	196.7	198.6	275	196.84	-2.80%
2010-07-09	0	0.107	0.103	0.107	0.100	0.107	1,765,000	182,075	0.1032	202.4	194.8	202.4	189.1	202.4	933	195.10	3.88%
2010-07-08	0	0.103	0.102	0.103	0.100	0.104	2,360,000	238,780	0.1012	194.8	192.9	194.8	189.1	196.7	1,248	191.36	3.00%
2010-07-07	0	0.100	0.100	0.101	0.095	0.104	8,500,000	845,740	0.0995	189.1	189.1	191.0	179.7	196.7	4,494	188.18	1.01%
2010-07-06	0	0.099	0.098	0.100	0.095	0.105	6,220,944	615,455	0.0989	187.2	185.3	189.1	179.7	198.6	3,289	187.11	1.02%
2010-07-05	0	0.098	0.097	0.099	0.092	0.104	5,340,000	520,200	0.0974	185.3	183.5	187.2	174.0	196.7	2,823	184.24	-11.71%
2010-07-02	0	0.111	0.106	0.111	0.104	0.111	390,000	41,840	0.1073	209.9	200.5	209.9	196.7	209.9	206	202.90	-1.77%
2010-06-30	0	0.113	0.108	0.113	0.105	0.113	925,000	100,235	0.1084	213.7	204.3	213.7	198.6	213.7	489	204.95	4.63%
2010-06-29	0	0.108	0.108	0.110	0.108	0.114	7,104,993	780,659	0.1099	204.3	204.3	208.0	204.3	215.6	3,757	207.81	-5.26%
2010-06-28	0	0.114	0.114	0.116	0.114	0.116	1,140,000	131,840	0.1156	215.6	215.6	219.4	215.6	219.4	603	218.73	-2.56%
2010-06-25	0	0.117	0.115	0.117	0.115	0.129	6,780,000	804,590	0.1187	221.3	217.5	221.3	217.5	244.0	3,585	224.44	2.63%
2010-06-24	0	0.114	0.114	0.117	0.114	0.119	3,910,000	452,950	0.1158	215.6	215.6	221.3	215.6	225.1	2,067	219.10	-4.20%
2010-06-23	0	0.119	0.118	0.119	0.114	0.120	5,920,000	695,490	0.1175	225.1	223.2	225.1	215.6	227.0	3,130	222.19	1.71%
2010-06-22	0	0.117	0.117	0.118	0.117	0.121	10,095,589	1,198,144	0.1187	221.3	221.3	223.2	221.3	228.8	5,338	224.46	-3.31%
2010-06-21	0	0.121	0.120	0.121	0.118	0.128	13,970,000	1,679,260	0.1202	228.8	227.0	228.8	223.2	242.1	7,386	227.34	-3.97%
2010-06-18	0	0.126	0.120	0.126	0.118	0.126	11,640,000	1,404,290	0.1206	238.3	227.0	238.3	223.2	238.3	6,154	228.17	1.61%
2010-06-17	0	0.124	0.122	0.124	0.122	0.130	12,290,000	1,532,530	0.1247	234.5	230.7	234.5	230.7	245.9	6,498	235.84	-3.88%
2010-06-15	0	0.129	0.129	0.130	0.128	0.131	3,560,000	461,100	0.1295	244.0	244.0	245.9	242.1	247.8	1,882	244.97	-0.77%
2010-06-14	0	0.130	0.127	0.130	0.128	0.131	2,810,000	362,610	0.1290	245.9	240.2	245.9	242.1	247.8	1,486	244.06	1.56%
2010-06-11	0	0.128	0.127	0.128	0.126	0.132	9,100,000	1,171,420	0.1287	242.1	240.2	242.1	238.3	249.7	4,811	243.46	-1.54%
2010-06-10	0	0.130	0.128	0.130	0.128	0.134	3,370,000	440,990	0.1309	245.9	242.1	245.9	242.1	253.4	1,782	247.49	0.78%
2010-06-09	0	0.129	0.130	0.132	0.123	0.134	1,480,000	193,380	0.1307	244.0	245.9	249.7	232.6	253.4	783	247.12	-3.73%
2010-06-08	0	0.134	0.131	0.134	0.134	0.135	130,000	17,530	0.1348	253.4	247.8	253.4	253.4	255.3	69	255.04	-0.74%
2010-06-07	0	0.135	0.135	0.137	0.131	0.138	1,100,000	149,100	0.1355	255.3	255.3	259.1	247.8	261.0	582	256.36	-4.26%
2010-06-04	0	0.141	0.136	0.141	0.136	0.141	1,060,000	145,290	0.1371	266.7	257.2	266.7	257.2	266.7	560	259.23	2.92%
2010-06-03	0	0.137	0.138	0.139	0.137	0.142	1,800,000	249,190	0.1384	259.1	261.0	262.9	259.1	268.6	952	261.83	-2.14%
2010-06-02	0	0.140	0.138	0.141	0.138	0.141	1,740,000	243,550	0.1400	264.8	261.0	266.7	261.0	266.7	920	264.73	0.00%
2010-06-01	0	0.140	0.139	0.140	0.136	0.140	5,360,000	748,220	0.1396	264.8	262.9	264.8	257.2	264.8	2,834	264.01	0.00%
2010-05-31	0	0.140	0.140	0.142	0.139	0.144	5,212,358	733,058	0.1406	264.8	264.8	268.6	262.9	272.3	2,756	265.99	0.00%
2010-05-28	0	0.140	0.140	0.141	0.136	0.154	23,564,677	3,380,335	0.1434	264.8	264.8	266.7	257.2	291.3	12,459	271.31	5.26%
2010-05-27	0	0.133	0.132	0.133	0.126	0.137	7,690,472	1,024,272	0.1332	251.5	249.7	251.5	238.3	259.1	4,066	251.90	3.10%
2010-05-26	0	0.129	0.129	0.131	0.127	0.131	2,910,000	376,050	0.1292	244.0	244.0	247.8	240.2	247.8	1,539	244.41	2.38%
2010-05-25	0	0.126	0.125	0.130	0.124	0.132	4,670,000	596,160	0.1277	238.3	236.4	245.9	234.5	249.7	2,469	241.44	-3.82%
2010-05-24	0	0.131	0.130	0.131	0.130	0.136	4,230,000	560,220	0.1324	247.8	245.9	247.8	245.9	257.2	2,237	250.48	2.34%
2010-05-20	0	0.128	0.128	0.130	0.120	0.138	11,884,296	1,529,412	0.1287	242.1	242.1	245.9	227.0	261.0	6,284	243.40	-3.76%
2010-05-19	0	0.133	0.133	0.135	0.133	0.138	2,730,000	373,500	0.1368	251.5	251.5	255.3	251.5	261.0	1,443	258.76	-5.67%
2010-05-18	0	0.141	0.142	0.143	0.135	0.145	2,722,709	386,613	0.1420	266.7	268.6	270.5	255.3	274.2	1,440	268.56	3.68%
2010-05-17	0	0.136	0.135	0.137	0.134	0.140	2,740,000	376,880	0.1375	257.2	255.3	259.1	253.4	264.8	1,449	260.14	-6.21%
2010-05-14	0	0.145	0.145	0.146	0.143	0.149	7,146,926	1,036,902	0.1451	274.2	274.2	276.1	270.5	281.8	3,779	274.40	-2.68%
2010-05-13	0	0.149	0.147	0.149	0.148	0.151	2,675,000	398,190	0.1489	281.8	278.0	281.8	279.9	285.6	1,414	281.53	-0.67%
2010-05-12	0	0.150	0.146	0.152	0.141	0.152	7,975,529	1,168,466	0.1465	283.7	276.1	287.5	266.7	287.5	4,217	277.09	2.74%
2010-05-11	0	0.146	0.145	0.148	0.144	0.154	11,792,663	1,738,112	0.1474	276.1	274.2	279.9	272.3	291.3	6,235	278.76	-3.31%
2010-05-10	0	0.151	0.151	0.152	0.141	0.154	18,433,651	2,727,438	0.1480	285.6	285.6	287.5	266.7	291.3	9,747	279.84	7.86%
2010-05-07	0	0.140	0.140	0.142	0.125	0.155	21,484,202	2,891,514	0.1346	264.8	264.8	268.6	236.4	293.2	11,359	254.55	2.19%
2010-05-06	0	0.137	0.136	0.137	0.132	0.155	30,109,032	4,283,881	0.1423	259.1	257.2	259.1	249.7	293.2	15,920	269.09	-9.87%
2010-05-05	0	0.152	0.150	0.152	0.150	0.159	23,646,187	3,618,830	0.1530	287.5	283.7	287.5	283.7	300.7	12,503	289.45	-5.59%
2010-05-04	0	0.161	0.160	0.161	0.159	0.165	20,424,908	3,290,092	0.1611	304.5	302.6	304.5	300.7	312.1	10,799	304.66	-0.62%
2010-05-03	0	0.162	0.161	0.162	0.158	0.169	30,913,943	5,039,425	0.1630	306.4	304.5	306.4	298.8	319.6	16,345	308.31	0.00%
2010-04-30	0	0.162	0.161	0.163	0.159	0.183	152,444,642	25,626,821	0.1681	306.4	304.5	308.3	300.7	346.1	80,603	317.94	-13.83%
2010-04-29	0	0.188	0.188	0.189	0.174	0.194	130,577,140	24,194,316	0.1853	355.6	355.6	357.5	329.1	366.9	69,041	350.44	6.82%
2010-04-28	1	-	-	-	-	-	0	0	-	332.9	-	-	-	-	0	-	0.00%
2010-04-27	1	-	-	-	-	-	0	0	-	332.9	-	-	-	-	0	-	0.00%
2010-04-26	1	-	-	-	-	-	0	0	-	332.9	-	-	-	-	0	-	0.00%
2010-04-23	1	-	-	-	-	-	0	0	-	332.9	-	-	-	-	0	-	0.00%
2010-04-22	1	-	-	-	-	-	0	0	-	332.9	-	-	-	-	0	-	0.00%
2010-04-21	1	0.176	0.174	0.176	0.170	0.179	57,575,000	10,081,625	0.1751	332.9	329.1	332.9	321.5	338.5	30,442	331.18	-9.28%
2010-04-20	0	0.194	0.193	0.194	0.189	0.197	12,493,333	2,409,707	0.1929	366.9	365.0	366.9	357.5	372.6	6,606	364.79	0.52%
2010-04-19	0	0.193	0.190	0.193	0.188	0.198	20,778,333	3,990,612	0.1921	365.0	359.3	365.0	355.6	374.5	10,986	363.24	-1.03%
2010-04-16	0	0.195	0.194	0.195	0.192	0.208	17,577,800	3,447,522	0.1961	368.8	366.9	368.8	363.1	393.4	9,294	370.94	-4.88%
2010-04-15	0	0.205	0.203	0.205	0.201	0.213	20,289,965	4,178,133	0.2059	387.7	383.9	387.7	380.2	402.8	10,728	389.46	1.99%
2010-04-14	0	0.201	0.200	0.201	0.198	0.209	31,597,333	6,370,603	0.2016	380.2	378.3	380.2	374.5	395.3	16,707	381.32	-3.37%
2010-04-13	0	0.208	0.208	0.209	0.180	0.213	166,988,901	33,930,967	0.2032	393.4	393.4	395.3	340.4	402.8	88,293	384.30	14.92%
2010-04-12	0	0.181	0.180	0.181	0.177	0.185	39,060,000	7,077,820	0.1812	342.3	340.4	342.3	334.8	349.9	20,652	342.71	2.26%
2010-04-09	0	0.177	0.177	0.179	0.175	0.185	49,392,166	8,825,545	0.1787	334.8	334.8	338.5	331.0	349.9	26,115	337.94	-1.67%
2010-04-08	0	0.180	0.180	0.181	0.170	0.183	51,626,333	9,229,442	0.1788	340.4	340.4	342.3	321.5	346.1	27,297	338.12	6.51%
2010-04-07	0	0.169	0.168	0.169	0.168	0.177	47,250,000	8,088,200	0.1712	319.6	317.7	319.6	317.7	334.8	24,983	323.75	-4.52%
2010-04-01	0	0.177	0.175	0.177	0.174	0.181	28,830,000	5,078,330	0.1761	334.8	331.0	334.8	329.1	342.3	15,243	333.15	-2.75%
2010-03-31	0	0.182	0.180	0.182	0.179	0.191	21,843,332	3,999,395	0.1831	344.2	340.4	344.2	338.5	361.2	11,549	346.29	-4.21%
2010-03-30	0	0.190	0.188	0.190	0.188	0.196	16,309,999	3,133,913	0.1921	359.3	355.6	359.3	355.6	370.7	8,624	363.41	-3.06%
2010-03-29	0	0.196	0.196	0.197	0.189	0.198	24,987,497	4,865,786	0.1947	370.7	370.7	372.6	357.5	374.5	13,212	368.29	4.81%
2010-03-26	0	0.187	0.187	0.189	0.185	0.189	7,950,000	1,494,050	0.1879	353.7	353.7	357.5	349.9	357.5	4,203	355.43	0.54%
2010-03-25	0	0.186	0.186	0.187	0.185	0.187	4,820,065	894,482	0.1856	351.8	351.8	353.7	349.9	353.7	2,549	350.98	0.00%
2010-03-24	0	0.186	0.185	0.186	0.184	0.189	4,710,000	880,490	0.1869	351.8	349.9	351.8	348.0	357.5	2,490	353.56	1.09%
2010-03-23	0	0.184	0.184	0.185	0.183	0.190	7,190,000	1,329,380	0.1849	348.0	348.0	349.9	346.1	359.3	3,802	349.69	-1.08%
2010-03-22	0	0.186	0.184	0.186	0.178	0.191	12,900,000	2,417,650	0.1874	351.8	348.0	351.8	336.7	361.2	6,821	354.46	2.20%
2010-03-19	0	0.182	0.182	0.184	0.181	0.188	5,960,000	1,091,090	0.1831	344.2	344.2	348.0	342.3	355.6	3,151	346.24	-3.19%
2010-03-18	0	0.188	0.188	0.193	0.186	0.193	7,650,000	1,444,970	0.1889	355.6	355.6	365.0	351.8	365.0	4,045	357.24	-1.57%
2010-03-17	0	0.191	0.191	0.192	0.173	0.205	30,000,000	5,788,900	0.1930	361.2	361.2	363.1	327.2	387.7	15,862	364.95	10.19%
2010-03-16	0	0.195	0.195	0.199	0.191	0.200	31,900,000	6,263,920	0.1964	327.8	327.8	334.6	321.1	336.2	18,975	330.11	-1.52%
2010-03-15	0	0.198	0.198	0.199	0.196	0.203	27,452,980	5,471,807	0.1993	332.9	332.9	334.6	329.5	341.3	16,330	335.08	-0.50%
2010-03-12	0	0.199	0.198	0.199	0.198	0.205	18,453,933	3,687,063	0.1998	334.6	332.9	334.6	332.9	344.6	10,977	335.89	-1.49%
2010-03-11	0	0.202	0.201	0.202	0.201	0.209	13,640,000	2,790,640	0.2046	339.6	337.9	339.6	337.9	351.4	8,113	343.95	-2.88%
2010-03-10	0	0.208	0.205	0.208	0.205	0.217	27,485,402	5,827,954	0.2120	349.7	344.6	349.7	344.6	364.8	16,349	356.47	-2.35%
2010-03-09	0	0.213	0.212	0.214	0.206	0.215	37,128,106	7,849,406	0.2114	358.1	356.4	359.8	346.3	361.4	22,085	355.42	1.91%
2010-03-08	0	0.209	0.208	0.209	0.195	0.213	82,969,970	16,495,874	0.1988	351.4	349.7	351.4	327.8	358.1	49,353	334.24	-2.34%
2010-03-05	0	0.214	0.212	0.214	0.210	0.230	38,946,902	8,358,587	0.2146	359.8	356.4	359.8	353.0	386.7	23,167	360.80	-8.55%
2010-03-04	0	0.234	0.230	0.235	0.230	0.238	1,030,000	239,810	0.2328	393.4	386.7	395.1	386.7	400.1	613	391.42	-2.09%
2010-03-03	0	0.239	0.234	0.239	0.231	0.239	840,000	197,080	0.2346	401.8	393.4	401.8	388.3	401.8	500	394.43	-1.24%
2010-03-02	0	0.242	0.233	0.242	0.233	0.244	750,000	176,890	0.2359	406.8	391.7	406.8	391.7	410.2	446	396.51	0.83%
2010-03-01	0	0.240	0.238	0.240	0.238	0.247	3,200,000	779,290	0.2435	403.5	400.1	403.5	400.1	415.2	1,903	409.41	-2.83%
2010-02-26	0	0.247	0.245	0.247	0.243	0.248	3,470,000	850,080	0.2450	415.2	411.9	415.2	408.5	416.9	2,064	411.85	0.00%
2010-02-25	0	0.247	0.244	0.247	0.236	0.260	14,340,000	3,559,110	0.2482	415.2	410.2	415.2	396.8	437.1	8,530	417.25	4.66%
2010-02-24	0	0.236	0.233	0.236	0.229	0.239	2,280,000	534,580	0.2345	396.8	391.7	396.8	385.0	401.8	1,356	394.17	4.89%
2010-02-23	0	0.225	0.221	0.225	0.218	0.225	3,300,066	736,024	0.2230	378.3	371.5	378.3	366.5	378.3	1,963	374.95	-0.44%
2010-02-22	0	0.226	0.223	0.226	0.205	0.226	6,750,000	1,486,960	0.2203	379.9	374.9	379.9	344.6	379.9	4,015	370.34	4.63%
2010-02-19	0	0.216	0.213	0.216	0.213	0.220	1,860,000	401,710	0.2160	363.1	358.1	363.1	358.1	369.9	1,106	363.09	-1.37%
2010-02-18	0	0.219	0.216	0.219	0.210	0.235	4,910,000	1,064,060	0.2167	368.2	363.1	368.2	353.0	395.1	2,921	364.33	-2.67%
2010-02-17	0	0.225	0.221	0.225	-	-	0	0	-	378.3	371.5	378.3	-	-	0	-	-4.26%
2010-02-12	0	0.235	0.230	0.235	0.225	0.235	1,410,000	322,110	0.2284	395.1	386.7	395.1	378.3	395.1	839	384.06	0.00%
2010-02-11	0	0.235	0.230	0.235	0.223	0.235	220,000	50,250	0.2284	395.1	386.7	395.1	374.9	395.1	131	383.99	3.98%
2010-02-10	0	0.226	0.220	0.226	0.212	0.226	1,250,000	275,760	0.2206	379.9	369.9	379.9	356.4	379.9	744	370.88	-0.44%
2010-02-09	0	0.227	0.221	0.229	0.216	0.229	2,290,000	507,730	0.2217	381.6	371.5	385.0	363.1	385.0	1,362	372.74	-2.16%
2010-02-08	0	0.232	0.226	0.233	0.225	0.235	2,590,000	596,120	0.2302	390.0	379.9	391.7	378.3	395.1	1,541	386.94	-0.85%
2010-02-05	0	0.234	0.228	0.234	0.221	0.234	1,000,000	226,230	0.2262	393.4	383.3	393.4	371.5	393.4	595	380.33	-0.85%
2010-02-04	0	0.236	0.231	0.236	0.231	0.236	870,000	202,050	0.2322	396.8	388.3	396.8	388.3	396.8	518	390.43	0.00%
2010-02-03	0	0.236	0.236	0.238	0.230	0.237	1,670,000	388,890	0.2329	396.8	396.8	400.1	386.7	398.4	993	391.49	-1.26%
2010-02-02	0	0.239	0.234	0.240	0.234	0.240	1,170,000	278,090	0.2377	401.8	393.4	403.5	393.4	403.5	696	399.58	-0.42%
2010-02-01	0	0.240	0.234	0.240	0.228	0.240	2,030,000	469,500	0.2313	403.5	393.4	403.5	383.3	403.5	1,208	388.82	1.27%
2010-01-29	0	0.237	0.229	0.237	0.224	0.238	3,193,000	734,259	0.2300	398.4	385.0	398.4	376.6	400.1	1,899	386.60	-1.25%
2010-01-28	0	0.240	0.235	0.242	0.235	0.243	2,090,000	499,350	0.2389	403.5	395.1	406.8	395.1	408.5	1,243	401.67	-1.23%
2010-01-27	0	0.243	0.238	0.245	0.238	0.245	2,470,000	600,890	0.2433	408.5	400.1	411.9	400.1	411.9	1,469	408.98	-2.41%
2010-01-26	0	0.249	0.245	0.249	0.242	0.249	8,970,000	2,204,140	0.2457	418.6	411.9	418.6	406.8	418.6	5,336	413.10	-0.40%
2010-01-25	0	0.250	0.250	0.255	0.246	0.255	6,460,000	1,612,640	0.2496	420.3	420.3	428.7	413.6	428.7	3,843	419.68	-3.85%
2010-01-22	0	0.260	0.250	0.260	0.246	0.260	6,030,000	1,510,090	0.2504	437.1	420.3	437.1	413.6	437.1	3,587	421.01	-1.89%
2010-01-21	0	0.265	0.255	0.265	0.255	0.270	7,940,000	2,077,900	0.2617	445.5	428.7	445.5	428.7	453.9	4,723	439.96	-1.85%
2010-01-20	0	0.270	0.265	0.270	0.260	0.270	4,940,000	1,302,350	0.2636	453.9	445.5	453.9	437.1	453.9	2,938	443.21	0.00%
2010-01-19	0	0.270	0.265	0.270	0.260	0.275	7,800,000	2,078,900	0.2665	453.9	445.5	453.9	437.1	462.3	4,640	448.07	0.00%
2010-01-18	0	0.270	0.265	0.270	0.255	0.280	11,537,000	3,075,250	0.2666	453.9	445.5	453.9	428.7	470.7	6,863	448.12	-3.57%
2010-01-15	0	0.280	0.275	0.280	0.270	0.285	15,920,000	4,394,900	0.2761	470.7	462.3	470.7	453.9	479.1	9,470	464.10	-1.75%
2010-01-14	0	0.285	0.280	0.285	0.275	0.325	132,210,866	38,157,225	0.2886	479.1	470.7	479.1	462.3	546.4	78,643	485.20	9.62%
2010-01-13	1	-	-	-	-	-	0	0	-	437.1	-	-	-	-	0	-	0.00%
2010-01-12	1	-	-	-	-	-	0	0	-	437.1	-	-	-	-	0	-	0.00%
2010-01-11	1	-	-	-	-	-	0	0	-	437.1	-	-	-	-	0	-	0.00%
2010-01-08	1	-	-	-	-	-	0	0	-	437.1	-	-	-	-	0	-	0.00%
2010-01-07	1	-	-	-	-	-	0	0	-	437.1	-	-	-	-	0	-	0.00%
2010-01-06	1	-	-	-	-	-	0	0	-	437.1	-	-	-	-	0	-	0.00%
2010-01-05	1	-	-	-	-	-	0	0	-	437.1	-	-	-	-	0	-	0.00%
2010-01-04	1	-	-	-	-	-	0	0	-	437.1	-	-	-	-	0	-	0.00%
2009-12-31	1	-	-	-	-	-	0	0	-	437.1	-	-	-	-	0	-	0.00%
2009-12-30	1	-	-	-	-	-	0	0	-	437.1	-	-	-	-	0	-	0.00%
2009-12-29	1	-	-	-	-	-	0	0	-	437.1	-	-	-	-	0	-	0.00%
2009-12-28	1	-	-	-	-	-	0	0	-	437.1	-	-	-	-	0	-	0.00%
2009-12-24	1	-	-	-	-	-	0	0	-	437.1	-	-	-	-	0	-	0.00%
2009-12-23	1	-	-	-	-	-	0	0	-	437.1	-	-	-	-	0	-	0.00%
2009-12-22	0	0.260	0.255	0.260	0.240	0.260	4,070,000	1,012,280	0.2487	437.1	428.7	437.1	403.5	437.1	2,421	418.13	4.00%
2009-12-21	0	0.250	0.248	0.250	0.245	0.260	8,820,000	2,215,910	0.2512	420.3	416.9	420.3	411.9	437.1	5,246	422.37	-3.85%
2009-12-18	0	0.260	0.255	0.270	0.237	0.270	13,450,000	3,479,030	0.2587	437.1	428.7	453.9	398.4	453.9	8,000	434.86	4.00%
2009-12-17	0	0.250	0.245	0.255	0.250	0.265	8,240,000	2,119,700	0.2572	420.3	411.9	428.7	420.3	445.5	4,901	432.47	-5.66%
2009-12-16	0	0.265	0.260	0.265	0.260	0.270	6,660,000	1,743,900	0.2618	445.5	437.1	445.5	437.1	453.9	3,962	440.21	-1.85%
2009-12-15	0	0.270	0.265	0.270	0.265	0.275	2,180,000	588,200	0.2698	453.9	445.5	453.9	445.5	462.3	1,297	453.60	-1.82%
2009-12-14	0	0.275	0.270	0.275	0.260	0.275	3,040,000	811,900	0.2671	462.3	453.9	462.3	437.1	462.3	1,808	448.99	3.77%
2009-12-11	0	0.265	0.265	0.270	0.265	0.275	3,100,000	830,650	0.2680	445.5	445.5	453.9	445.5	462.3	1,844	450.47	-1.85%
2009-12-10	0	0.270	0.265	0.270	0.265	0.275	2,840,000	763,250	0.2688	453.9	445.5	453.9	445.5	462.3	1,689	451.81	-1.82%
2009-12-09	0	0.275	0.265	0.275	0.265	0.275	11,180,000	3,038,700	0.2718	462.3	445.5	462.3	445.5	462.3	6,650	456.94	-1.79%
2009-12-08	0	0.280	0.280	0.285	0.275	0.285	13,460,000	3,776,450	0.2806	470.7	470.7	479.1	462.3	479.1	8,006	471.68	-1.75%
2009-12-07	0	0.285	0.280	0.285	0.285	0.290	9,090,000	2,601,000	0.2861	479.1	470.7	479.1	479.1	487.5	5,407	481.04	-1.72%
2009-12-04	0	0.290	0.285	0.290	0.285	0.290	3,480,000	995,450	0.2860	487.5	479.1	487.5	479.1	487.5	2,070	480.89	1.75%
2009-12-03	0	0.285	0.285	0.290	0.285	0.290	3,793,333	1,084,700	0.2859	479.1	479.1	487.5	479.1	487.5	2,256	480.73	-3.39%
2009-12-02	0	0.295	0.290	0.295	0.290	0.300	9,970,000	2,925,150	0.2934	495.9	487.5	495.9	487.5	504.3	5,930	493.24	0.00%
2009-12-01	0	0.295	0.290	0.295	0.280	0.300	18,100,333	5,280,387	0.2917	495.9	487.5	495.9	470.7	504.3	10,767	490.44	3.51%
2009-11-30	0	0.285	0.280	0.285	0.270	0.285	7,650,000	2,150,300	0.2811	479.1	470.7	479.1	453.9	479.1	4,550	472.55	5.56%
2009-11-27	0	0.270	0.265	0.270	0.265	0.280	12,820,000	3,530,950	0.2754	453.9	445.5	453.9	445.5	470.7	7,626	463.03	-5.26%
2009-11-26	0	0.285	0.280	0.285	0.285	0.300	12,790,000	3,701,050	0.2894	479.1	470.7	479.1	479.1	504.3	7,608	486.48	-3.39%
2009-11-25	0	0.295	0.285	0.295	0.285	0.295	7,240,000	2,090,850	0.2888	495.9	479.1	495.9	479.1	495.9	4,307	485.50	1.72%
2009-11-24	0	0.290	0.290	0.295	0.290	0.305	8,363,667	2,511,877	0.3003	487.5	487.5	495.9	487.5	512.8	4,975	504.91	-4.92%
2009-11-23	0	0.305	0.300	0.305	0.300	0.310	9,690,000	2,953,900	0.3048	512.8	504.3	512.8	504.3	521.2	5,764	512.48	-1.61%
2009-11-20	0	0.310	0.305	0.310	0.290	0.310	24,885,000	7,583,175	0.3047	521.2	512.8	521.2	487.5	521.2	14,802	512.30	5.08%
2009-11-19	0	0.295	0.295	0.300	0.285	0.305	12,370,000	3,681,450	0.2976	495.9	495.9	504.3	479.1	512.8	7,358	500.33	5.36%
2009-11-18	0	0.280	0.275	0.280	0.275	0.295	4,560,000	1,278,450	0.2804	470.7	462.3	470.7	462.3	495.9	2,712	471.33	-3.45%
2009-11-17	0	0.290	0.290	0.295	0.290	0.300	12,950,000	3,782,050	0.2921	487.5	487.5	495.9	487.5	504.3	7,703	490.98	-1.69%
2009-11-16	0	0.295	0.295	0.300	0.295	0.305	8,830,000	2,637,600	0.2987	495.9	495.9	504.3	495.9	512.8	5,252	502.18	-1.67%
2009-11-13	0	0.300	0.295	0.305	0.295	0.305	10,440,000	3,114,800	0.2984	504.3	495.9	512.8	495.9	512.8	6,210	501.58	0.00%
2009-11-12	0	0.300	0.295	0.305	0.300	0.310	11,560,000	3,511,300	0.3037	504.3	495.9	512.8	504.3	521.2	6,876	510.64	0.00%
2009-11-11	0	0.300	0.300	0.310	0.295	0.310	8,450,000	2,550,100	0.3018	504.3	504.3	521.2	495.9	521.2	5,026	507.35	0.00%
2009-11-10	0	0.300	0.295	0.300	0.290	0.310	20,890,000	6,351,700	0.3041	504.3	495.9	504.3	487.5	521.2	12,426	511.16	-3.23%
2009-11-09	0	0.310	0.300	0.305	0.295	0.340	59,926,666	19,104,950	0.3188	521.2	504.3	512.8	495.9	571.6	35,646	535.96	-1.59%
2009-11-06	0	0.315	0.315	0.320	0.260	0.320	58,741,666	17,128,400	0.2916	529.6	529.6	538.0	437.1	538.0	34,941	490.21	18.87%
2009-11-05	0	0.265	0.265	0.270	0.255	0.280	23,740,000	6,276,600	0.2644	445.5	445.5	453.9	428.7	470.7	14,121	444.48	-5.36%
2009-11-04	0	0.280	0.280	0.285	0.280	0.375	123,436,000	39,342,290	0.3187	470.7	470.7	479.1	470.7	630.4	73,423	535.83	1.82%
2009-11-03	1	-	-	-	-	-	0	0	-	462.3	-	-	-	-	0	-	0.00%
2009-11-02	1	-	-	-	-	-	0	0	-	462.3	-	-	-	-	0	-	0.00%
2009-10-30	1	-	-	-	-	-	0	0	-	462.3	-	-	-	-	0	-	0.00%
2009-10-29	1	-	-	-	-	-	0	0	-	462.3	-	-	-	-	0	-	0.00%
2009-10-28	1	-	-	-	-	-	0	0	-	462.3	-	-	-	-	0	-	0.00%
2009-10-27	1	-	-	-	-	-	0	0	-	462.3	-	-	-	-	0	-	0.00%
2009-10-23	0	0.275	0.270	0.275	0.260	0.280	21,250,000	5,778,300	0.2719	462.3	453.9	462.3	437.1	470.7	12,640	457.14	7.84%
2009-10-22	0	0.255	0.250	0.255	0.250	0.265	10,240,000	2,594,700	0.2534	428.7	420.3	428.7	420.3	445.5	6,091	425.99	-3.77%
2009-10-21	0	0.265	0.260	0.265	0.245	0.270	17,460,000	4,514,990	0.2586	445.5	437.1	445.5	411.9	453.9	10,386	434.73	9.50%
2009-10-20	0	0.242	0.241	0.243	0.238	0.245	1,480,000	356,890	0.2411	406.8	405.2	408.5	400.1	411.9	880	405.40	0.00%
2009-10-19	0	0.242	0.242	0.244	0.235	0.245	1,910,000	462,400	0.2421	406.8	406.8	410.2	395.1	411.9	1,136	407.00	2.98%
2009-10-16	0	0.235	0.235	0.238	0.233	0.240	2,110,000	497,720	0.2359	395.1	395.1	400.1	391.7	403.5	1,255	396.56	-2.08%
2009-10-15	0	0.240	0.236	0.240	0.232	0.243	2,846,000	676,480	0.2377	403.5	396.8	403.5	390.0	408.5	1,693	399.60	2.13%
2009-10-14	0	0.235	0.235	0.239	0.227	0.242	4,050,000	956,190	0.2361	395.1	395.1	401.8	381.6	406.8	2,409	396.92	2.17%
2009-10-13	0	0.230	0.230	0.235	0.223	0.231	2,250,000	515,190	0.2290	386.7	386.7	395.1	374.9	388.3	1,338	384.94	-2.13%
2009-10-12	0	0.235	0.232	0.235	0.232	0.240	2,420,000	569,250	0.2352	395.1	390.0	395.1	390.0	403.5	1,439	395.45	-2.08%
2009-10-09	0	0.240	0.239	0.240	0.228	0.242	2,269,333	537,387	0.2368	403.5	401.8	403.5	383.3	406.8	1,350	398.11	4.80%
2009-10-08	0	0.229	0.228	0.229	0.228	0.235	1,820,000	422,300	0.2320	385.0	383.3	385.0	383.3	395.1	1,083	390.08	-2.55%
2009-10-07	0	0.235	0.230	0.235	0.218	0.235	4,280,000	981,290	0.2293	395.1	386.7	395.1	366.5	395.1	2,546	385.45	7.80%
2009-10-06	0	0.218	0.218	0.225	0.218	0.228	2,871,666	637,212	0.2219	366.5	366.5	378.3	366.5	383.3	1,708	373.04	0.00%
2009-10-05	0	0.218	0.212	0.226	0.217	0.228	3,180,000	709,470	0.2231	366.5	356.4	379.9	364.8	383.3	1,892	375.07	-2.24%
2009-10-02	0	0.223	0.222	0.228	0.217	0.228	2,030,000	449,280	0.2213	374.9	373.2	383.3	364.8	383.3	1,208	372.07	-2.19%
2009-09-30	0	0.228	0.222	0.228	0.216	0.232	8,920,000	2,011,110	0.2255	383.3	373.2	383.3	363.1	390.0	5,306	379.04	-2.15%
2009-09-29	0	0.233	0.233	0.238	0.230	0.238	4,740,000	1,105,950	0.2333	391.7	391.7	400.1	386.7	400.1	2,819	392.25	3.56%
2009-09-28	0	0.225	0.225	0.235	0.225	0.245	7,070,000	1,652,800	0.2338	378.3	378.3	395.1	378.3	411.9	4,205	393.02	-6.64%
2009-09-25	0	0.241	0.241	0.244	0.236	0.244	2,870,000	690,420	0.2406	405.2	405.2	410.2	396.8	410.2	1,707	404.43	0.42%
2009-09-24	0	0.240	0.238	0.240	0.235	0.248	12,720,000	3,035,440	0.2386	403.5	400.1	403.5	395.1	416.9	7,566	401.18	-2.44%
2009-09-23	0	0.246	0.245	0.246	0.244	0.250	7,740,000	1,908,630	0.2466	413.6	411.9	413.6	410.2	420.3	4,604	414.56	-1.60%
2009-09-22	0	0.250	0.246	0.250	0.245	0.255	9,660,000	2,401,190	0.2486	420.3	413.6	420.3	411.9	428.7	5,746	417.89	0.00%
2009-09-21	0	0.250	0.246	0.250	0.245	0.260	16,330,000	4,115,820	0.2520	420.3	413.6	420.3	411.9	437.1	9,714	423.72	-1.96%
2009-09-18	0	0.255	0.250	0.255	0.250	0.275	21,660,000	5,588,650	0.2580	428.7	420.3	428.7	420.3	462.3	12,884	433.77	-5.56%
2009-09-17	0	0.270	0.265	0.270	0.265	0.290	13,250,000	3,643,850	0.2750	453.9	445.5	453.9	445.5	487.5	7,881	462.33	-3.57%
2009-09-16	0	0.280	0.275	0.285	0.250	0.285	18,300,000	4,873,500	0.2663	470.7	462.3	479.1	420.3	479.1	10,885	447.71	13.36%
2009-09-15	0	0.247	0.247	0.255	0.247	0.255	2,080,000	518,630	0.2493	415.2	415.2	428.7	415.2	428.7	1,237	419.18	-0.80%
2009-09-14	0	0.249	0.249	0.255	0.248	0.260	7,630,000	1,925,820	0.2524	418.6	418.6	428.7	416.9	437.1	4,539	424.33	-2.35%
2009-09-11	0	0.255	0.250	0.255	0.250	0.255	4,920,000	1,237,350	0.2515	428.7	420.3	428.7	420.3	428.7	2,927	422.80	2.00%
2009-09-10	0	0.250	0.250	0.255	0.250	0.265	8,130,000	2,082,950	0.2562	420.3	420.3	428.7	420.3	445.5	4,836	430.72	-3.85%
2009-09-09	0	0.260	0.255	0.260	0.245	0.270	22,260,000	5,713,710	0.2567	437.1	428.7	437.1	411.9	453.9	13,241	431.52	6.12%
2009-09-08	0	0.245	0.243	0.249	0.241	0.255	11,790,000	2,891,890	0.2453	411.9	408.5	418.6	405.2	428.7	7,013	412.36	-3.92%
2009-09-07	0	0.255	0.250	0.255	0.232	0.260	20,280,000	5,005,690	0.2468	428.7	420.3	428.7	390.0	437.1	12,063	414.96	7.14%
2009-09-04	0	0.238	0.237	0.238	0.228	0.243	23,430,000	5,554,130	0.2371	400.1	398.4	400.1	383.3	408.5	13,937	398.52	0.42%
2009-09-03	0	0.237	0.237	0.239	0.236	0.249	15,370,000	3,709,030	0.2413	398.4	398.4	401.8	396.8	418.6	9,142	405.69	-2.47%
2009-09-02	0	0.243	0.240	0.243	0.238	0.255	14,050,000	3,395,150	0.2416	408.5	403.5	408.5	400.1	428.7	8,357	406.25	-2.80%
2009-09-01	0	0.250	0.250	0.255	0.246	0.255	6,450,000	1,611,350	0.2498	420.3	420.3	428.7	413.6	428.7	3,837	419.99	0.00%
2009-08-31	0	0.250	0.248	0.250	0.240	0.265	26,120,000	6,608,900	0.2530	420.3	416.9	420.3	403.5	445.5	15,537	425.37	-5.66%
2009-08-28	0	0.265	0.260	0.265	0.260	0.275	7,930,000	2,123,600	0.2678	445.5	437.1	445.5	437.1	462.3	4,717	450.20	-1.85%
2009-08-27	0	0.270	0.265	0.270	0.260	0.275	11,460,000	3,072,300	0.2681	453.9	445.5	453.9	437.1	462.3	6,817	450.70	-3.57%
2009-08-26	0	0.280	0.275	0.280	0.265	0.310	45,725,000	13,350,350	0.2920	470.7	462.3	470.7	445.5	521.2	27,198	490.85	-6.67%
2009-08-25	0	0.300	0.295	0.300	0.265	0.310	42,890,000	12,695,550	0.2960	504.3	495.9	504.3	445.5	521.2	25,512	497.63	11.11%
2009-08-24	0	0.270	0.270	0.275	0.270	0.280	6,880,000	1,880,400	0.2733	453.9	453.9	462.3	453.9	470.7	4,092	459.48	0.00%
2009-08-21	0	0.270	0.270	0.275	0.265	0.275	10,340,000	2,810,450	0.2718	453.9	453.9	462.3	445.5	462.3	6,151	456.95	0.00%
2009-08-20	0	0.270	0.270	0.275	0.265	0.275	8,750,000	2,362,900	0.2700	453.9	453.9	462.3	445.5	462.3	5,205	453.99	0.00%
2009-08-19	0	0.270	0.265	0.270	0.265	0.280	9,320,000	2,505,300	0.2688	453.9	445.5	453.9	445.5	470.7	5,544	451.91	-3.57%
2009-08-18	0	0.280	0.270	0.280	0.270	0.280	6,920,000	1,907,150	0.2756	470.7	453.9	470.7	453.9	470.7	4,116	463.33	0.00%
2009-08-17	0	0.280	0.280	0.290	0.280	0.295	5,120,066	1,477,018	0.2885	470.7	470.7	487.5	470.7	495.9	3,046	484.97	-5.08%
2009-08-14	0	0.295	0.295	0.300	0.295	0.305	7,620,000	2,273,800	0.2984	495.9	495.9	504.3	495.9	512.8	4,533	501.66	-1.67%
2009-08-13	0	0.300	0.300	0.305	0.290	0.305	10,510,000	3,158,500	0.3005	504.3	504.3	512.8	487.5	512.8	6,252	505.23	3.45%
2009-08-12	0	0.290	0.285	0.290	0.285	0.300	11,629,000	3,422,925	0.2943	487.5	479.1	487.5	479.1	504.3	6,917	494.84	-4.92%
2009-08-11	0	0.305	0.300	0.305	0.295	0.310	14,280,000	4,330,050	0.3032	512.8	504.3	512.8	495.9	521.2	8,494	509.77	-3.17%
2009-08-10	0	0.315	0.310	0.315	0.310	0.320	9,060,000	2,822,950	0.3116	529.6	521.2	529.6	521.2	538.0	5,389	523.82	0.00%
2009-08-07	0	0.315	0.310	0.315	0.310	0.325	20,940,000	6,622,300	0.3163	529.6	521.2	529.6	521.2	546.4	12,456	531.67	1.61%
2009-08-06	0	0.310	0.310	0.315	0.310	0.325	10,311,000	3,303,100	0.3203	521.2	521.2	529.6	521.2	546.4	6,133	538.55	-1.59%
2009-08-05	0	0.315	0.315	0.320	0.315	0.330	12,450,000	3,977,200	0.3195	529.6	529.6	538.0	529.6	554.8	7,406	537.05	-4.55%
2009-08-04	0	0.330	0.325	0.330	0.325	0.345	14,580,000	4,820,750	0.3306	554.8	546.4	554.8	546.4	580.0	8,673	555.86	-1.49%
2009-08-03	0	0.335	0.330	0.335	0.320	0.335	10,400,000	3,398,500	0.3268	563.2	554.8	563.2	538.0	563.2	6,186	549.37	3.08%
2009-07-31	0	0.325	0.320	0.325	0.320	0.340	12,730,667	4,151,550	0.3261	546.4	538.0	546.4	538.0	571.6	7,573	548.24	-1.52%
2009-07-30	0	0.330	0.325	0.330	0.310	0.330	10,423,333	3,316,917	0.3182	554.8	546.4	554.8	521.2	554.8	6,200	534.98	4.76%
2009-07-29	0	0.315	0.315	0.320	0.310	0.335	23,470,000	7,557,250	0.3220	529.6	529.6	538.0	521.2	563.2	13,961	541.33	-5.97%
2009-07-28	0	0.335	0.330	0.335	0.325	0.350	38,000,000	12,619,200	0.3321	563.2	554.8	563.2	546.4	588.4	22,603	558.29	-2.90%
2009-07-27	0	0.345	0.345	0.350	0.325	0.365	47,920,000	16,892,700	0.3525	580.0	580.0	588.4	546.4	613.6	28,504	592.64	4.55%
2009-07-24	0	0.330	0.320	0.325	0.320	0.350	23,553,333	7,845,783	0.3331	554.8	538.0	546.4	538.0	588.4	14,010	560.01	-2.94%
2009-07-23	0	0.340	0.340	0.345	0.315	0.360	67,580,000	23,157,150	0.3427	571.6	571.6	580.0	529.6	605.2	40,198	576.07	7.94%
2009-07-22	0	0.315	0.315	0.320	0.315	0.335	38,471,666	12,313,641	0.3201	529.6	529.6	538.0	529.6	563.2	22,884	538.09	-3.08%
2009-07-21	0	0.325	0.320	0.325	0.320	0.350	26,050,000	8,619,050	0.3309	546.4	538.0	546.4	538.0	588.4	15,495	556.24	-4.41%
2009-07-20	0	0.340	0.335	0.345	0.340	0.360	24,600,000	8,583,050	0.3489	571.6	563.2	580.0	571.6	605.2	14,633	586.56	-1.45%
2009-07-17	0	0.345	0.340	0.345	0.340	0.385	62,676,333	22,486,140	0.3588	580.0	571.6	580.0	571.6	647.2	37,282	603.14	-9.21%
2009-07-16	0	0.380	0.380	0.385	0.300	0.390	182,920,000	65,305,550	0.3570	638.8	638.8	647.2	504.3	655.7	108,806	600.20	28.81%
2009-07-15	0	0.295	0.290	0.295	0.275	0.300	27,090,000	7,726,850	0.2852	495.9	487.5	495.9	462.3	504.3	16,114	479.52	1.72%
2009-07-14	0	0.290	0.290	0.295	0.280	0.300	14,343,333	4,189,317	0.2921	487.5	487.5	495.9	470.7	504.3	8,532	491.02	-1.69%
2009-07-13	0	0.295	0.295	0.300	0.290	0.310	7,090,000	2,136,300	0.3013	495.9	495.9	504.3	487.5	521.2	4,217	506.55	-1.67%
2009-07-10	0	0.300	0.300	0.310	0.300	0.310	9,500,000	2,906,800	0.3060	504.3	504.3	521.2	504.3	521.2	5,651	514.40	0.00%
2009-07-09	0	0.300	0.300	0.305	0.290	0.315	8,840,000	2,703,150	0.3058	504.3	504.3	512.8	487.5	529.6	5,258	514.08	1.69%
2009-07-08	0	0.295	0.295	0.300	0.280	0.295	4,380,000	1,261,350	0.2880	495.9	495.9	504.3	470.7	495.9	2,605	484.14	1.72%
2009-07-07	0	0.290	0.290	0.295	0.290	0.320	8,480,000	2,608,200	0.3076	487.5	487.5	495.9	487.5	538.0	5,044	517.08	-3.33%
2009-07-06	0	0.300	0.300	0.305	0.280	0.305	8,763,333	2,611,333	0.2980	504.3	504.3	512.8	470.7	512.8	5,213	500.96	7.14%
2009-07-03	0	0.280	0.280	0.285	0.275	0.285	10,510,000	2,940,050	0.2797	470.7	470.7	479.1	462.3	479.1	6,252	470.28	-1.75%
2009-07-02	0	0.285	0.280	0.290	0.270	0.310	19,640,000	5,799,400	0.2953	479.1	470.7	487.5	453.9	521.2	11,682	496.42	-6.56%
2009-06-30	0	0.305	0.305	0.310	0.300	0.345	14,910,000	4,700,600	0.3153	512.8	512.8	521.2	504.3	580.0	8,869	530.01	-8.96%
2009-06-29	0	0.335	0.330	0.340	0.325	0.340	8,126,667	2,708,817	0.3333	563.2	554.8	571.6	546.4	571.6	4,834	560.37	1.52%
2009-06-26	0	0.330	0.325	0.330	0.320	0.335	17,370,000	5,674,700	0.3267	554.8	546.4	554.8	538.0	563.2	10,332	549.23	3.13%
2009-06-25	0	0.320	0.315	0.320	0.320	0.350	20,788,000	6,929,340	0.3333	538.0	529.6	538.0	538.0	588.4	12,365	560.39	1.59%
2009-06-24	0	0.315	0.315	0.320	0.285	0.330	40,906,000	12,372,370	0.3025	529.6	529.6	538.0	479.1	554.8	24,332	508.48	-4.55%
2009-06-23	0	0.330	0.325	0.330	0.320	0.365	18,530,000	6,216,450	0.3355	554.8	546.4	554.8	538.0	613.6	11,022	564.00	-13.16%
2009-06-22	0	0.380	0.380	0.385	0.375	0.385	2,680,000	1,018,300	0.3800	638.8	638.8	647.2	630.4	647.2	1,594	638.78	-1.30%
2009-06-19	0	0.385	0.380	0.390	0.380	0.400	2,490,000	967,100	0.3884	647.2	638.8	655.7	638.8	672.5	1,481	652.95	0.00%
2009-06-18	0	0.385	0.385	0.390	0.380	0.385	3,210,000	1,231,500	0.3836	647.2	647.2	655.7	638.8	647.2	1,909	644.97	0.00%
2009-06-17	0	0.385	0.385	0.390	0.380	0.395	1,870,000	725,150	0.3878	647.2	647.2	655.7	638.8	664.1	1,112	651.92	-1.28%
2009-06-16	0	0.390	0.390	0.395	0.380	0.395	5,170,000	1,991,800	0.3853	655.7	655.7	664.1	638.8	664.1	3,075	647.69	-2.50%
2009-06-15	0	0.400	0.395	0.400	0.395	0.415	4,350,000	1,760,350	0.4047	672.5	664.1	672.5	664.1	697.7	2,588	680.33	-1.23%
2009-06-12	0	0.405	0.405	0.410	0.390	0.435	17,630,000	7,238,750	0.4106	680.9	680.9	689.3	655.7	731.3	10,487	690.27	-4.71%
2009-06-11	0	0.425	0.420	0.425	0.415	0.450	17,770,000	7,566,550	0.4258	714.5	706.1	714.5	697.7	756.5	10,570	715.85	-4.49%
2009-06-10	0	0.445	0.445	0.450	0.440	0.480	49,390,000	22,543,550	0.4564	748.1	748.1	756.5	739.7	807.0	29,379	767.35	1.14%
2009-06-09	0	0.440	0.440	0.445	0.405	0.465	77,160,000	33,708,100	0.4369	739.7	739.7	748.1	680.9	781.7	45,897	734.43	10.00%
2009-06-08	0	0.400	0.400	0.405	0.380	0.405	58,301,666	23,195,483	0.3979	672.5	672.5	680.9	638.8	680.9	34,679	668.85	6.67%
2009-06-05	0	0.375	0.370	0.375	0.360	0.380	14,166,667	5,253,450	0.3708	630.4	622.0	630.4	605.2	638.8	8,427	623.43	1.35%
2009-06-04	0	0.370	0.365	0.375	0.365	0.390	8,193,333	3,064,317	0.3740	622.0	613.6	630.4	613.6	655.7	4,874	628.76	-3.90%
2009-06-03	0	0.385	0.375	0.385	0.380	0.395	11,820,000	4,562,350	0.3860	647.2	630.4	647.2	638.8	664.1	7,031	648.90	-1.28%
2009-06-02	0	0.390	0.390	0.400	0.390	0.450	20,470,000	8,212,900	0.4012	655.7	655.7	672.5	655.7	756.5	12,176	674.51	-9.30%
2009-06-01	0	0.430	0.425	0.440	0.425	0.500	9,973,333	4,365,583	0.4377	722.9	714.5	739.7	714.5	840.6	5,932	735.89	-12.24%
2009-05-29	0	0.490	0.490	0.500	0.490	0.650	5,630,000	2,952,850	0.5245	823.8	823.8	840.6	823.8	1,093	3,349	881.74	-1.01%
2009-05-27	1	-	-	-	-	-	0	0	-	832.2	-	-	-	-	0	-	0.00%
2009-05-26	0	0.495	0.495	0.520	0.460	0.510	3,710,000	1,833,950	0.4943	832.2	832.2	874.2	773.3	857.4	2,207	831.04	10.00%
2009-05-25	0	0.450	0.450	0.470	0.400	0.480	2,950,000	1,295,900	0.4393	756.5	756.5	790.1	672.5	807.0	1,755	738.51	13.92%
2009-05-22	0	0.395	0.390	0.395	0.365	0.395	780,000	300,800	0.3856	664.1	655.7	664.1	613.6	664.1	464	648.32	2.60%
2009-05-21	0	0.385	0.380	0.405	0.385	0.405	774,000	304,100	0.3929	647.2	638.8	680.9	647.2	680.9	460	660.52	0.00%
2009-05-20	0	0.385	0.360	0.405	0.365	0.385	250,000	94,650	0.3786	647.2	605.2	680.9	613.6	647.2	149	636.49	6.94%
2009-05-19	0	0.360	0.355	0.375	0.360	0.380	590,000	221,200	0.3749	605.2	596.8	630.4	605.2	638.8	351	630.29	-5.26%
2009-05-18	0	0.380	0.370	0.380	0.330	0.380	320,000	117,750	0.3680	638.8	622.0	638.8	554.8	638.8	190	618.61	7.04%
2009-05-15	0	0.355	0.340	0.360	0.355	0.360	180,000	64,150	0.3564	596.8	571.6	605.2	596.8	605.2	107	599.15	5.97%
2009-05-14	0	0.335	0.330	0.360	0.335	0.335	120,000	40,200	0.3350	563.2	554.8	605.2	563.2	563.2	71	563.19	-4.29%
2009-05-13	0	0.350	0.345	0.370	0.350	0.365	510,000	181,000	0.3549	588.4	580.0	622.0	588.4	613.6	303	596.65	-5.41%
2009-05-12	0	0.370	0.370	0.375	0.360	0.390	6,340,000	2,353,650	0.3712	622.0	622.0	630.4	605.2	655.7	3,771	624.11	2.78%
2009-05-11	0	0.360	0.360	0.370	0.310	0.370	2,131,666	740,383	0.3473	605.2	605.2	622.0	521.2	622.0	1,268	583.91	18.03%
2009-05-08	0	0.305	0.295	0.310	0.305	0.305	220,000	67,100	0.3050	512.8	495.9	521.2	512.8	512.8	131	512.75	-1.61%
2009-05-07	0	0.310	0.300	0.310	0.305	0.330	320,000	101,000	0.3156	521.2	504.3	521.2	512.8	554.8	190	530.62	-3.12%
2009-05-06	0	0.320	0.310	0.320	0.310	0.320	200,000	63,000	0.3150	538.0	521.2	538.0	521.2	538.0	119	529.57	8.47%
2009-05-05	0	0.295	0.290	0.305	0.295	0.330	70,000	21,000	0.3000	495.9	487.5	512.8	495.9	554.8	42	504.35	-1.67%
2009-05-04	0	0.300	0.290	0.315	0.300	0.305	220,000	66,300	0.3014	504.3	487.5	529.6	504.3	512.8	131	506.64	0.00%
2009-04-30	0	0.300	0.275	0.320	0.300	0.300	20,000	6,000	0.3000	504.3	462.3	538.0	504.3	504.3	12	504.35	-4.76%
2009-04-29	0	0.315	0.275	0.315	0.280	0.315	110,000	31,150	0.2832	529.6	462.3	529.6	470.7	529.6	65	476.07	3.28%
2009-04-28	0	0.305	0.270	0.320	-	-	0	0	-	512.8	453.9	538.0	-	-	0	-	0.00%
2009-04-27	0	0.305	0.285	0.320	0.305	0.305	140,000	42,700	0.3050	512.8	479.1	538.0	512.8	512.8	83	512.75	3.39%
2009-04-24	0	0.295	0.280	0.330	0.280	0.295	120,000	35,250	0.2938	495.9	470.7	554.8	470.7	495.9	71	493.84	0.00%
2009-04-23	0	0.295	0.275	0.310	0.295	0.295	100,000	29,500	0.2950	495.9	462.3	521.2	495.9	495.9	59	495.94	0.00%
2009-04-22	0	0.295	0.295	0.330	0.295	0.300	550,000	163,550	0.2974	495.9	495.9	554.8	495.9	504.3	327	499.92	0.00%
2009-04-21	0	0.295	0.295	0.320	0.295	0.295	50,000	14,750	0.2950	495.9	495.9	538.0	495.9	495.9	30	495.94	-4.84%
2009-04-20	0	0.310	0.300	0.310	0.300	0.320	260,000	80,500	0.3096	521.2	504.3	521.2	504.3	538.0	155	520.51	1.64%
2009-04-17	0	0.305	0.295	0.310	0.295	0.305	340,000	101,700	0.2991	512.8	495.9	521.2	495.9	512.8	202	502.86	-4.69%
2009-04-16	0	0.320	0.320	0.370	0.320	0.350	340,000	114,400	0.3365	538.0	538.0	622.0	538.0	588.4	202	565.66	-3.03%
2009-04-15	0	0.330	0.285	0.330	-	-	0	0	-	554.8	479.1	554.8	-	-	0	-	-2.94%
2009-04-14	0	0.340	0.275	0.340	0.340	0.340	10,000	3,400	0.3400	571.6	462.3	571.6	571.6	571.6	6	571.59	17.24%
2009-04-09	0	0.290	0.270	0.320	0.290	0.290	50,000	14,500	0.2900	487.5	453.9	538.0	487.5	487.5	30	487.54	-3.33%
2009-04-08	0	0.300	0.270	0.300	0.290	0.300	33,333	9,733	0.2920	504.3	453.9	504.3	487.5	504.3	20	490.89	1.69%
2009-04-07	0	0.295	0.275	0.310	-	-	0	0	-	495.9	462.3	521.2	-	-	0	-	0.00%
2009-04-06	0	0.295	0.295	0.310	0.260	0.295	170,000	49,800	0.2929	495.9	495.9	521.2	437.1	495.9	101	492.48	-9.23%
2009-04-03	0	0.325	0.280	0.325	0.330	0.330	31,666	10,333	0.3263	546.4	470.7	546.4	554.8	554.8	19	548.58	-1.52%
2009-04-02	0	0.330	0.270	0.330	0.330	0.370	40,000	14,000	0.3500	554.8	453.9	554.8	554.8	622.0	24	588.41	10.00%
2009-04-01	0	0.300	0.270	0.370	0.300	0.300	40,000	12,000	0.3000	504.3	453.9	622.0	504.3	504.3	24	504.35	1.69%
2009-03-31	0	0.295	0.275	0.300	0.295	0.300	420,000	124,200	0.2957	495.9	462.3	504.3	495.9	504.3	250	497.14	-14.49%
2009-03-30	0	0.345	0.280	0.345	-	-	0	0	-	580.0	470.7	580.0	-	-	0	-	-1.43%
2009-03-27	0	0.350	0.305	0.350	-	-	0	0	-	588.4	512.8	588.4	-	-	0	-	0.00%
2009-03-26	0	0.350	0.305	0.360	0.335	0.350	60,000	20,250	0.3375	588.4	512.8	605.2	563.2	588.4	36	567.39	14.75%
2009-03-25	0	0.305	0.305	0.325	-	-	0	0	-	512.8	512.8	546.4	-	-	0	-	1.67%
2009-03-24	0	0.300	0.270	0.300	0.300	0.300	110,000	33,000	0.3000	504.3	453.9	504.3	504.3	504.3	65	504.35	0.00%
2009-03-23	0	0.300	0.270	0.315	0.250	0.300	690,000	189,150	0.2741	504.3	453.9	529.6	420.3	504.3	410	460.86	0.00%
2009-03-20	0	0.300	0.285	0.325	-	-	0	0	-	504.3	479.1	546.4	-	-	0	-	0.00%
2009-03-19	0	0.300	0.285	0.325	0.300	0.300	20,133	6,027	0.2994	504.3	479.1	546.4	504.3	504.3	12	503.27	0.00%
2009-03-18	0	0.300	0.275	0.330	-	-	0	0	-	504.3	462.3	554.8	-	-	0	-	0.00%
2009-03-17	0	0.300	0.300	0.350	-	-	40,000	12,000	0.3000	504.3	504.3	588.4	-	-	24	504.35	0.00%
2009-03-16	0	0.300	0.285	0.300	0.300	0.300	400,000	120,000	0.3000	504.3	479.1	504.3	504.3	504.3	238	504.35	7.14%
2009-03-13	0	0.280	0.270	0.380	0.280	0.280	200,000	56,000	0.2800	470.7	453.9	638.8	470.7	470.7	119	470.72	-3.45%
2009-03-12	0	0.290	0.235	0.330	0.290	0.290	80,000	22,950	0.2869	487.5	395.1	554.8	487.5	487.5	48	482.28	1.75%
2009-03-11	0	0.285	0.285	0.350	0.285	0.285	63,333	19,217	0.3034	479.1	479.1	588.4	479.1	479.1	38	510.11	-6.56%
2009-03-10	0	0.305	0.285	0.380	-	-	0	0	-	512.8	479.1	638.8	-	-	0	-	0.00%
2009-03-09	0	0.305	0.305	0.380	0.305	0.305	20,000	6,100	0.3050	512.8	512.8	638.8	512.8	512.8	12	512.75	-8.96%
2009-03-06	0	0.335	0.305	0.360	-	-	100,000	33,500	0.3350	563.2	512.8	605.2	-	-	59	563.19	0.00%
2009-03-05	0	0.335	0.305	0.335	-	-	0	0	-	563.2	512.8	563.2	-	-	0	-	-1.47%
2009-03-04	0	0.340	0.300	0.380	-	-	0	0	-	571.6	504.3	638.8	-	-	0	-	0.00%
2009-03-03	0	0.340	0.300	0.370	-	-	972	272	0.2798	571.6	504.3	622.0	-	-	1	470.45	0.00%
2009-03-02	0	0.340	0.310	0.360	-	-	0	0	-	571.6	521.2	605.2	-	-	0	-	0.00%
2009-02-27	0	0.340	0.320	0.340	-	-	4,730	1,419	0.3000	571.6	538.0	571.6	-	-	3	504.35	0.00%
2009-02-26	0	0.340	0.330	0.365	0.340	0.340	170,000	57,800	0.3400	571.6	554.8	613.6	571.6	571.6	101	571.59	0.00%
2009-02-25	0	0.340	0.330	0.340	-	-	0	0	-	571.6	554.8	571.6	-	-	0	-	0.00%
2009-02-24	0	0.340	0.330	0.340	0.330	0.340	300,000	101,000	0.3367	571.6	554.8	571.6	554.8	571.6	178	565.99	0.00%
2009-02-23	0	0.340	0.330	0.340	0.340	0.340	50,000	17,000	0.3400	571.6	554.8	571.6	571.6	571.6	30	571.59	0.00%
2009-02-20	0	0.340	0.330	0.370	0.330	0.340	138,333	46,567	0.3366	571.6	554.8	622.0	554.8	571.6	82	565.93	0.00%
2009-02-19	0	0.340	0.340	0.370	0.340	0.375	220,000	76,650	0.3484	571.6	571.6	622.0	571.6	630.4	131	585.73	-1.45%
2009-02-18	0	0.345	0.345	0.375	-	-	0	0	-	580.0	580.0	630.4	-	-	0	-	1.47%
2009-02-17	0	0.340	0.335	0.370	0.340	0.340	80,000	27,200	0.3400	571.6	563.2	622.0	571.6	571.6	48	571.59	0.00%
2009-02-16	0	0.340	0.335	0.355	0.335	0.340	260,000	88,300	0.3396	571.6	563.2	596.8	563.2	571.6	155	570.95	-6.85%
2009-02-13	0	0.365	0.350	0.365	0.345	0.380	866,667	309,717	0.3574	613.6	588.4	613.6	580.0	638.8	516	600.79	5.80%
2009-02-12	0	0.345	0.345	0.370	0.345	0.380	76,666	28,033	0.3657	580.0	580.0	622.0	580.0	638.8	46	614.72	-2.82%
2009-02-11	0	0.355	0.350	0.355	0.335	0.360	420,000	147,450	0.3511	596.8	588.4	596.8	563.2	605.2	250	590.21	-5.33%
2009-02-10	0	0.375	0.360	0.380	0.375	0.380	60,000	22,600	0.3767	630.4	605.2	638.8	630.4	638.8	36	633.24	-1.32%
2009-02-09	0	0.380	0.355	0.380	0.350	0.380	810,000	287,050	0.3544	638.8	596.8	638.8	588.4	638.8	482	595.77	1.33%
2009-02-06	0	0.375	0.355	0.375	0.350	0.380	330,000	120,250	0.3644	630.4	596.8	630.4	588.4	638.8	196	612.60	1.35%
2009-02-05	0	0.370	0.335	0.370	0.370	0.370	60,000	22,200	0.3700	622.0	563.2	622.0	622.0	622.0	36	622.03	-2.63%
2009-02-04	0	0.380	0.375	0.380	0.375	0.410	2,510,000	964,100	0.3841	638.8	630.4	638.8	630.4	689.3	1,493	645.74	-5.00%
2009-02-03	0	0.400	0.400	0.415	0.380	0.620	2,131,666	920,133	0.4316	672.5	672.5	697.7	638.8	1,042	1,268	725.67	5.26%
2009-02-02	1	-	-	-	-	-	0	0	-	638.8	-	-	-	-	0	-	0.00%
2009-01-30	1	-	-	-	-	-	0	0	-	638.8	-	-	-	-	0	-	0.00%
2009-01-29	1	-	-	-	-	-	0	0	-	638.8	-	-	-	-	0	-	0.00%
2009-01-23	1	-	-	-	-	-	0	0	-	638.8	-	-	-	-	0	-	0.00%
2009-01-22	1	-	-	-	-	-	0	0	-	638.8	-	-	-	-	0	-	0.00%
2009-01-21	1	-	-	-	-	-	0	0	-	638.8	-	-	-	-	0	-	0.00%
2009-01-20	1	-	-	-	-	-	0	0	-	638.8	-	-	-	-	0	-	0.00%
2009-01-19	1	-	-	-	-	-	0	0	-	638.8	-	-	-	-	0	-	0.00%
2009-01-16	1	-	-	-	-	-	0	0	-	638.8	-	-	-	-	0	-	0.00%
2009-01-15	1	-	-	-	-	-	0	0	-	638.8	-	-	-	-	0	-	0.00%
2009-01-14	1	-	-	-	-	-	0	0	-	638.8	-	-	-	-	0	-	0.00%
2009-01-13	1	-	-	-	-	-	0	0	-	638.8	-	-	-	-	0	-	0.00%
2009-01-12	1	-	-	-	-	-	0	0	-	638.8	-	-	-	-	0	-	0.00%
2009-01-09	1	-	-	-	-	-	0	0	-	638.8	-	-	-	-	0	-	0.00%
2009-01-08	1	-	-	-	-	-	0	0	-	638.8	-	-	-	-	0	-	0.00%
2009-01-07	1	-	-	-	-	-	0	0	-	638.8	-	-	-	-	0	-	0.00%
2009-01-06	1	-	-	-	-	-	0	0	-	638.8	-	-	-	-	0	-	0.00%
2009-01-05	1	-	-	-	-	-	0	0	-	638.8	-	-	-	-	0	-	0.00%
2009-01-02	1	-	-	-	-	-	0	0	-	638.8	-	-	-	-	0	-	0.00%
2008-12-31	1	-	-	-	-	-	0	0	-	638.8	-	-	-	-	0	-	0.00%
2008-12-30	1	-	-	-	-	-	0	0	-	638.8	-	-	-	-	0	-	0.00%
2008-12-29	1	-	-	-	-	-	0	0	-	638.8	-	-	-	-	0	-	0.00%
2008-12-24	1	-	-	-	-	-	0	0	-	638.8	-	-	-	-	0	-	0.00%
2008-12-23	1	-	-	-	-	-	0	0	-	638.8	-	-	-	-	0	-	0.00%
2008-12-22	1	-	-	-	-	-	0	0	-	638.8	-	-	-	-	0	-	0.00%
2008-12-19	1	-	-	-	-	-	0	0	-	638.8	-	-	-	-	0	-	0.00%
2008-12-18	1	-	-	-	-	-	0	0	-	638.8	-	-	-	-	0	-	0.00%
2008-12-17	1	-	-	-	-	-	0	0	-	638.8	-	-	-	-	0	-	0.00%
2008-12-16	1	-	-	-	-	-	0	0	-	638.8	-	-	-	-	0	-	0.00%
2008-12-15	1	-	-	-	-	-	0	0	-	638.8	-	-	-	-	0	-	0.00%
2008-12-12	1	-	-	-	-	-	0	0	-	638.8	-	-	-	-	0	-	0.00%
2008-12-11	1	-	-	-	-	-	0	0	-	638.8	-	-	-	-	0	-	0.00%
2008-12-10	1	-	-	-	-	-	0	0	-	638.8	-	-	-	-	0	-	0.00%
2008-12-09	1	-	-	-	-	-	0	0	-	638.8	-	-	-	-	0	-	0.00%
2008-12-08	1	-	-	-	-	-	0	0	-	638.8	-	-	-	-	0	-	0.00%
2008-12-05	1	-	-	-	-	-	0	0	-	638.8	-	-	-	-	0	-	0.00%
2008-12-04	1	-	-	-	-	-	0	0	-	638.8	-	-	-	-	0	-	0.00%
2008-12-03	0	0.380	0.310	0.380	0.380	0.380	10,000	3,800	0.3800	638.8	521.2	638.8	638.8	638.8	6	638.84	1.33%
2008-12-02	0	0.375	0.375	0.380	-	-	0	0	-	630.4	630.4	638.8	-	-	0	-	7.14%
2008-12-01	0	0.350	0.330	0.370	0.350	0.350	50,000	17,500	0.3500	588.4	554.8	622.0	588.4	588.4	30	588.41	-7.89%
2008-11-28	0	0.380	0.320	0.380	-	-	0	0	-	638.8	538.0	638.8	-	-	0	-	-2.56%
2008-11-27	0	0.390	0.305	0.390	-	-	0	0	-	655.7	512.8	655.7	-	-	0	-	0.00%
2008-11-26	0	0.390	0.310	0.390	-	-	0	0	-	655.7	521.2	655.7	-	-	0	-	-2.50%
2008-11-25	0	0.400	0.330	0.400	-	-	3,333	1,067	0.3201	672.5	554.8	672.5	-	-	2	538.19	0.00%
2008-11-24	0	0.400	0.315	0.400	-	-	0	0	-	672.5	529.6	672.5	-	-	0	-	-6.98%
2008-11-21	0	0.430	0.430	0.435	-	-	0	0	-	722.9	722.9	731.3	-	-	0	-	3.61%
2008-11-20	0	0.415	0.305	0.415	0.350	0.415	140,000	49,650	0.3546	697.7	512.8	697.7	588.4	697.7	83	596.21	5.06%
2008-11-19	0	0.395	0.395	0.400	0.350	0.350	80,000	28,000	0.3500	664.1	664.1	672.5	588.4	588.4	48	588.41	3.95%
2008-11-18	0	0.380	0.375	0.420	0.380	0.420	190,000	73,800	0.3884	638.8	630.4	706.1	638.8	706.1	113	653.00	-7.32%
2008-11-17	0	0.410	0.390	0.410	0.400	0.410	180,000	72,100	0.4006	689.3	655.7	689.3	672.5	689.3	107	673.40	-1.20%
2008-11-14	0	0.415	0.300	0.415	0.350	0.450	610,000	230,600	0.3780	697.7	504.3	697.7	588.4	756.5	363	635.53	43.10%
2008-11-13	0	0.290	0.290	0.360	0.280	0.325	360,000	106,250	0.2951	487.5	487.5	605.2	470.7	546.4	214	496.18	-1.69%
2008-11-12	0	0.295	0.290	0.295	0.295	0.310	390,000	117,950	0.3024	495.9	487.5	495.9	495.9	521.2	232	508.44	-1.67%
2008-11-11	0	0.300	0.280	0.300	0.285	0.380	510,000	152,200	0.2984	504.3	470.7	504.3	479.1	638.8	303	501.71	-15.49%
2008-11-10	0	0.355	0.300	0.355	0.390	0.390	20,000	7,800	0.3900	596.8	504.3	596.8	655.7	655.7	12	655.65	-7.79%
2008-11-07	0	0.385	0.335	0.385	-	-	0	0	-	647.2	563.2	647.2	-	-	0	-	0.00%
2008-11-06	0	0.385	0.320	0.385	-	-	0	0	-	647.2	538.0	647.2	-	-	0	-	0.00%
2008-11-05	0	0.385	0.340	0.385	0.380	0.390	130,000	49,900	0.3838	647.2	571.6	647.2	638.8	655.7	77	645.31	1.32%
2008-11-04	0	0.380	0.310	0.380	0.285	0.395	210,000	66,800	0.3181	638.8	521.2	638.8	479.1	664.1	125	534.77	8.57%
2008-11-03	0	0.350	0.250	0.395	0.330	0.350	133,333	45,967	0.3448	588.4	420.3	664.1	554.8	588.4	79	579.59	-9.09%
2008-10-31	0	0.385	0.310	0.385	-	-	0	0	-	647.2	521.2	647.2	-	-	0	-	0.00%
2008-10-30	0	0.385	0.300	0.390	0.380	0.385	360,000	138,200	0.3839	647.2	504.3	655.7	638.8	647.2	214	645.38	1.32%
2008-10-29	0	0.380	0.360	0.380	0.380	0.380	30,000	11,400	0.3800	638.8	605.2	638.8	638.8	638.8	18	638.84	-2.56%
2008-10-28	0	0.390	0.350	0.450	0.350	0.390	170,000	63,050	0.3709	655.7	588.4	756.5	588.4	655.7	101	623.51	30.00%
2008-10-27	0	0.300	0.300	0.380	0.300	0.300	20,000	6,000	0.3000	504.3	504.3	638.8	504.3	504.3	12	504.35	-21.05%
2008-10-24	0	0.380	0.300	0.380	0.380	0.380	130,000	49,400	0.3800	638.8	504.3	638.8	638.8	638.8	77	638.84	11.76%
2008-10-23	0	0.340	0.300	0.350	0.300	0.345	130,000	43,950	0.3381	571.6	504.3	588.4	504.3	580.0	77	568.36	-10.53%
2008-10-22	0	0.380	0.350	0.400	0.380	0.400	250,000	98,600	0.3944	638.8	588.4	672.5	638.8	672.5	149	663.05	-5.00%
2008-10-21	0	0.400	0.315	0.400	0.350	0.400	170,000	63,000	0.3706	672.5	529.6	672.5	588.4	672.5	101	623.02	-2.44%
2008-10-20	0	0.410	0.380	0.410	0.395	0.410	590,000	238,300	0.4039	689.3	638.8	689.3	664.1	689.3	351	679.02	-9.89%
2008-10-17	0	0.455	0.410	0.455	0.455	0.620	3,105,600	1,557,664	0.5016	764.9	689.3	764.9	764.9	1,042	1,847	843.21	16.67%
2008-10-16	1	-	-	-	-	-	0	0	-	655.7	-	-	-	-	0	-	0.00%
2008-10-15	1	-	-	-	-	-	0	0	-	655.7	-	-	-	-	0	-	0.00%
2008-10-14	1	-	-	-	-	-	0	0	-	655.7	-	-	-	-	0	-	0.00%
2008-10-13	1	-	-	-	-	-	0	0	-	655.7	-	-	-	-	0	-	0.00%
2008-10-10	0	0.390	0.260	0.475	-	-	0	0	-	655.7	437.1	798.6	-	-	0	-	0.00%
2008-10-09	0	0.390	0.390	0.460	-	-	0	0	-	655.7	655.7	773.3	-	-	0	-	2.63%
2008-10-08	0	0.380	0.360	0.470	0.380	0.430	100,000	40,500	0.4050	638.8	605.2	790.1	638.8	722.9	59	680.87	-11.63%
2008-10-06	0	0.430	0.430	0.530	0.430	0.500	580,000	271,000	0.4672	722.9	722.9	891.0	722.9	840.6	345	785.51	7.50%
2008-10-03	0	0.400	0.350	0.400	0.400	0.400	30,000	12,000	0.4000	672.5	588.4	672.5	672.5	672.5	18	672.46	0.00%
2008-10-02	0	0.400	0.355	0.530	0.400	0.400	80,000	32,000	0.4000	672.5	596.8	891.0	672.5	672.5	48	672.46	-4.76%
2008-09-30	0	0.420	0.350	0.510	-	-	0	0	-	706.1	588.4	857.4	-	-	0	-	0.00%
2008-09-29	0	0.420	0.420	0.520	0.420	0.430	180,000	76,700	0.4261	706.1	706.1	874.2	706.1	722.9	107	716.36	-8.70%
2008-09-26	0	0.460	0.420	0.490	-	-	0	0	-	773.3	706.1	823.8	-	-	0	-	0.00%
2008-09-25	0	0.460	0.400	0.480	0.460	0.460	100,000	46,000	0.4600	773.3	672.5	807.0	773.3	773.3	59	773.33	0.00%
2008-09-24	0	0.460	0.450	0.460	0.470	0.470	100,000	47,000	0.4700	773.3	756.5	773.3	790.1	790.1	59	790.14	-9.80%
2008-09-23	0	0.510	0.450	0.510	0.510	0.510	100,000	51,000	0.5100	857.4	756.5	857.4	857.4	857.4	59	857.39	6.25%
2008-09-22	0	0.480	0.400	0.480	0.480	0.480	10,000	4,800	0.4800	807.0	672.5	807.0	807.0	807.0	6	806.96	0.00%
2008-09-19	0	0.480	0.305	0.520	-	-	0	0	-	807.0	512.8	874.2	-	-	0	-	0.00%
2008-09-18	0	0.480	0.420	0.480	0.460	0.500	430,000	205,200	0.4772	807.0	706.1	807.0	773.3	840.6	256	802.26	11.63%
2008-09-17	0	0.430	0.510	0.520	-	-	0	0	-	722.9	857.4	874.2	-	-	0	-	2.38%
2008-09-16	0	0.420	0.305	0.510	-	-	0	0	-	706.1	512.8	857.4	-	-	0	-	0.00%
2008-09-12	0	0.420	0.400	0.480	-	-	0	0	-	706.1	672.5	807.0	-	-	0	-	0.00%
2008-09-11	0	0.420	0.410	0.480	0.420	0.420	100,000	42,000	0.4200	706.1	689.3	807.0	706.1	706.1	59	706.09	-1.18%
2008-09-10	0	0.425	0.400	0.520	-	-	0	0	-	714.5	672.5	874.2	-	-	0	-	0.00%
2008-09-09	0	0.425	0.425	0.530	0.425	0.425	100,000	42,500	0.4250	714.5	714.5	891.0	714.5	714.5	59	714.49	0.00%
2008-09-08	0	0.425	0.400	0.440	-	-	0	0	-	714.5	672.5	739.7	-	-	0	-	0.00%
2008-09-05	0	0.425	0.400	0.530	-	-	0	0	-	714.5	672.5	891.0	-	-	0	-	0.00%
2008-09-04	0	0.425	0.425	0.520	-	-	0	0	-	714.5	714.5	874.2	-	-	0	-	0.00%
2008-09-03	0	0.425	0.425	0.480	0.425	0.425	60,000	25,500	0.4250	714.5	714.5	807.0	714.5	714.5	36	714.49	1.19%
2008-09-02	0	0.420	0.420	0.440	0.420	0.450	90,000	38,400	0.4267	706.1	706.1	739.7	706.1	756.5	54	717.29	-6.67%
2008-09-01	0	0.450	0.420	0.450	-	-	3,333	1,200	0.3600	756.5	706.1	756.5	-	-	2	605.28	0.00%
2008-08-29	0	0.450	0.405	0.490	0.450	0.450	40,000	18,000	0.4500	756.5	680.9	823.8	756.5	756.5	24	756.52	0.00%
2008-08-28	0	0.450	0.425	0.460	0.425	0.460	90,000	39,950	0.4439	756.5	714.5	773.3	714.5	773.3	54	746.25	-2.17%
2008-08-27	0	0.460	0.435	0.460	0.480	0.480	20,000	9,600	0.4800	773.3	731.3	773.3	807.0	807.0	12	806.96	-4.17%
2008-08-26	0	0.480	0.415	0.480	0.480	0.480	50,000	24,400	0.4880	807.0	697.7	807.0	807.0	807.0	30	820.41	17.07%
2008-08-25	0	0.410	0.410	0.490	0.410	0.410	20,000	8,200	0.4100	689.3	689.3	823.8	689.3	689.3	12	689.28	-16.33%
2008-08-21	0	0.490	0.405	0.530	-	-	0	0	-	823.8	680.9	891.0	-	-	0	-	0.00%
2008-08-20	0	0.490	0.415	0.490	-	-	0	0	-	823.8	697.7	823.8	-	-	0	-	-5.77%
2008-08-19	0	0.520	0.420	0.520	-	-	0	0	-	874.2	706.1	874.2	-	-	0	-	0.00%
2008-08-18	0	0.520	0.420	0.520	-	-	0	0	-	874.2	706.1	874.2	-	-	0	-	-1.89%
2008-08-15	0	0.530	0.480	0.530	0.465	0.590	90,000	43,250	0.4806	891.0	807.0	891.0	781.7	991.9	54	807.89	12.77%
2008-08-14	0	0.470	0.380	0.530	0.385	0.470	100,000	42,750	0.4275	790.1	638.8	891.0	647.2	790.1	59	718.70	0.00%
2008-08-13	0	0.470	0.360	0.530	-	-	0	0	-	790.1	605.2	891.0	-	-	0	-	0.00%
2008-08-12	0	0.470	0.350	0.530	0.470	0.470	100,000	47,000	0.4700	790.1	588.4	891.0	790.1	790.1	59	790.14	-2.08%
2008-08-11	0	0.480	0.480	0.500	0.470	0.470	26,667	12,400	0.4650	807.0	807.0	840.6	790.1	790.1	16	781.73	2.13%
2008-08-08	0	0.470	0.470	0.520	0.470	0.470	60,000	28,200	0.4700	790.1	790.1	874.2	790.1	790.1	36	790.14	-2.08%
2008-08-07	0	0.480	0.480	0.530	0.480	0.480	11,667	5,550	0.4757	807.0	807.0	891.0	807.0	807.0	7	799.73	0.00%
2008-08-05	0	0.480	0.475	0.530	0.475	0.480	60,000	28,550	0.4758	807.0	798.6	891.0	798.6	807.0	36	799.95	0.00%
2008-08-04	0	0.480	0.470	0.500	0.470	0.480	40,000	18,900	0.4725	807.0	790.1	840.6	790.1	807.0	24	794.35	2.13%
2008-08-01	0	0.470	0.470	0.520	0.470	0.470	50,000	23,500	0.4700	790.1	790.1	874.2	790.1	790.1	30	790.14	-1.05%
2008-07-31	0	0.475	0.475	0.520	-	-	0	0	-	798.6	798.6	874.2	-	-	0	-	1.06%
2008-07-30	0	0.470	0.470	0.510	0.470	0.470	50,000	23,500	0.4700	790.1	790.1	857.4	790.1	790.1	30	790.14	0.00%
2008-07-29	0	0.470	0.465	0.510	0.470	0.470	20,000	9,400	0.4700	790.1	781.7	857.4	790.1	790.1	12	790.14	0.00%
2008-07-28	0	0.470	0.465	0.470	-	-	0	0	-	790.1	781.7	790.1	-	-	0	-	0.00%
2008-07-25	0	0.470	0.470	0.490	0.470	0.470	50,000	23,500	0.4700	790.1	790.1	823.8	790.1	790.1	30	790.14	1.08%
2008-07-24	0	0.465	0.465	0.510	-	-	0	0	-	781.7	781.7	857.4	-	-	0	-	1.09%
2008-07-23	0	0.460	0.460	0.500	0.460	0.460	50,000	23,000	0.4600	773.3	773.3	840.6	773.3	773.3	30	773.33	-4.17%
2008-07-22	0	0.480	0.470	0.480	0.470	0.480	70,000	33,200	0.4743	807.0	790.1	807.0	790.1	807.0	42	797.35	6.67%
2008-07-21	0	0.450	0.400	0.490	0.450	0.480	1,200,000	570,100	0.4751	756.5	672.5	823.8	756.5	807.0	714	798.69	-4.26%
2008-07-18	0	0.470	0.470	0.480	0.470	0.470	40,000	18,800	0.4700	790.1	790.1	807.0	790.1	790.1	24	790.14	0.00%
2008-07-17	0	0.470	0.470	0.490	0.470	0.470	70,000	32,900	0.4700	790.1	790.1	823.8	790.1	790.1	42	790.14	0.00%
2008-07-16	0	0.470	0.470	0.490	0.470	0.470	360,000	169,200	0.4700	790.1	790.1	823.8	790.1	790.1	214	790.14	-2.08%
2008-07-15	0	0.480	0.460	0.495	0.480	0.480	200,000	96,000	0.4800	807.0	773.3	832.2	807.0	807.0	119	806.96	2.13%
2008-07-14	0	0.470	0.470	0.500	-	-	0	0	-	790.1	790.1	840.6	-	-	0	-	3.30%
2008-07-11	0	0.455	0.455	0.485	0.455	0.460	30,000	13,700	0.4567	764.9	764.9	815.4	764.9	773.3	18	767.73	-3.19%
2008-07-10	0	0.470	0.460	0.485	0.470	0.470	230,000	106,100	0.4613	790.1	773.3	815.4	790.1	790.1	137	775.53	0.00%
2008-07-09	0	0.470	0.470	0.485	0.470	0.470	40,000	18,800	0.4700	790.1	790.1	815.4	790.1	790.1	24	790.14	-3.09%
2008-07-08	0	0.485	0.485	0.490	0.465	0.470	60,000	28,400	0.4733	815.4	815.4	823.8	781.7	790.1	36	795.75	-1.02%
2008-07-07	0	0.490	0.490	0.495	0.490	0.490	160,000	78,400	0.4900	823.8	823.8	832.2	823.8	823.8	95	823.77	6.52%
2008-07-04	0	0.460	0.460	0.490	0.460	0.480	120,600	57,320	0.4753	773.3	773.3	823.8	773.3	807.0	72	799.04	-4.17%
2008-07-03	0	0.480	0.480	0.500	0.400	0.460	20,000	8,600	0.4300	807.0	807.0	840.6	672.5	773.3	12	722.90	-3.03%
2008-07-02	0	0.495	0.495	0.500	0.480	0.495	40,000	19,500	0.4875	832.2	832.2	840.6	807.0	832.2	24	819.57	1.02%
2008-06-30	0	0.490	0.460	0.500	0.490	0.490	10,000	4,900	0.4900	823.8	773.3	840.6	823.8	823.8	6	823.77	8.89%
2008-06-27	0	0.450	0.450	0.490	0.450	0.490	81,667	39,100	0.4788	756.5	756.5	823.8	756.5	823.8	49	804.89	-8.16%
2008-06-26	0	0.490	0.415	0.490	-	-	0	0	-	823.8	697.7	823.8	-	-	0	-	0.00%
2008-06-25	0	0.490	0.425	0.490	0.480	0.490	60,000	30,200	0.5033	823.8	714.5	823.8	807.0	823.8	36	846.18	-2.00%
2008-06-24	0	0.500	0.435	0.500	0.455	0.500	90,000	43,550	0.4839	840.6	731.3	840.6	764.9	840.6	54	813.49	0.00%
2008-06-23	0	0.500	0.425	0.500	0.425	0.500	30,000	14,250	0.4750	840.6	714.5	840.6	714.5	840.6	18	798.55	20.48%
2008-06-20	0	0.415	0.405	0.420	0.405	0.500	180,000	77,350	0.4297	697.7	680.9	706.1	680.9	840.6	107	722.43	-11.70%
2008-06-19	0	0.470	0.395	0.470	-	-	0	0	-	790.1	664.1	790.1	-	-	0	-	0.00%
2008-06-18	0	0.470	0.450	0.520	-	-	0	0	-	790.1	756.5	874.2	-	-	0	-	0.00%
2008-06-17	0	0.470	0.435	0.510	-	-	0	0	-	790.1	731.3	857.4	-	-	0	-	0.00%
2008-06-16	0	0.470	0.470	0.495	0.470	0.495	150,000	72,500	0.4833	790.1	790.1	832.2	790.1	832.2	89	812.56	2.17%
2008-06-13	0	0.460	0.455	0.500	0.455	0.460	100,000	45,800	0.4580	773.3	764.9	840.6	764.9	773.3	59	769.97	-11.54%
2008-06-12	0	0.520	0.440	0.520	0.520	0.520	60,000	31,200	0.5200	874.2	739.7	874.2	874.2	874.2	36	874.20	4.00%
2008-06-11	0	0.500	0.500	0.550	0.500	0.500	19,999	9,600	0.4800	840.6	840.6	924.6	840.6	840.6	12	807.00	-3.85%
2008-06-10	0	0.520	0.500	0.530	-	-	0	0	-	874.2	840.6	891.0	-	-	0	-	0.00%
2008-06-06	0	0.520	0.480	0.520	0.500	0.520	330,000	166,200	0.5036	874.2	807.0	874.2	840.6	874.2	196	846.69	4.00%
2008-06-05	0	0.500	0.500	0.510	-	-	0	0	-	840.6	840.6	857.4	-	-	0	-	0.00%
2008-06-04	0	0.500	0.465	0.510	0.500	0.520	490,000	246,600	0.5033	840.6	781.7	857.4	840.6	874.2	291	846.07	-1.96%
2008-06-03	0	0.510	0.500	0.520	0.510	0.510	150,000	76,500	0.5100	857.4	840.6	874.2	857.4	857.4	89	857.39	-3.77%
2008-06-02	0	0.530	0.520	0.530	0.520	0.530	460,000	242,800	0.5278	891.0	874.2	891.0	874.2	891.0	274	887.36	0.00%
2008-05-30	0	0.530	0.530	0.540	0.500	0.540	683,333	359,500	0.5261	891.0	891.0	907.8	840.6	907.8	406	884.45	-1.85%
2008-05-29	0	0.540	0.530	0.540	0.510	0.540	146,667	75,500	0.5148	907.8	891.0	907.8	857.4	907.8	87	865.41	8.00%
2008-05-28	0	0.500	0.465	0.510	0.500	0.500	40,000	20,000	0.5000	840.6	781.7	857.4	840.6	840.6	24	840.58	-5.66%
2008-05-27	0	0.530	0.500	0.540	0.520	0.530	320,000	167,200	0.5225	891.0	840.6	907.8	874.2	891.0	190	878.41	3.92%
2008-05-26	0	0.510	0.500	0.520	0.510	0.510	200,000	102,000	0.5100	857.4	840.6	874.2	857.4	857.4	119	857.39	-3.77%
2008-05-23	0	0.530	0.510	0.540	0.510	0.530	330,000	171,900	0.5209	891.0	857.4	907.8	857.4	891.0	196	875.73	1.92%
2008-05-22	0	0.520	0.520	0.530	0.490	0.550	540,000	281,100	0.5206	874.2	874.2	891.0	823.8	924.6	321	875.14	-1.89%
2008-05-21	0	0.530	0.520	0.540	0.530	0.530	613,334	324,967	0.5298	891.0	874.2	907.8	891.0	891.0	365	890.74	0.00%
2008-05-20	0	0.530	0.530	0.550	0.530	0.540	1,120,000	601,900	0.5374	891.0	891.0	924.6	891.0	907.8	666	903.47	-1.85%
2008-05-19	0	0.540	0.530	0.550	0.530	0.550	500,000	269,500	0.5390	907.8	891.0	924.6	891.0	924.6	297	906.14	0.00%
2008-05-16	0	0.540	0.540	0.550	0.540	0.560	220,000	119,600	0.5436	907.8	907.8	924.6	907.8	941.4	131	913.94	0.00%
2008-05-15	0	0.540	0.540	0.550	0.540	0.560	390,000	214,900	0.5510	907.8	907.8	924.6	907.8	941.4	232	926.36	0.00%
2008-05-14	0	0.540	0.540	0.560	0.540	0.560	600,000	325,300	0.5422	907.8	907.8	941.4	907.8	941.4	357	911.47	0.00%
2008-05-13	0	0.540	0.530	0.560	-	-	0	0	-	907.8	891.0	941.4	-	-	0	-	0.00%
2008-05-09	0	0.540	0.530	0.550	0.530	0.550	90,000	48,800	0.5422	907.8	891.0	924.6	891.0	924.6	54	911.56	1.89%
2008-05-08	0	0.530	0.530	0.540	0.530	0.550	330,000	175,600	0.5321	891.0	891.0	907.8	891.0	924.6	196	894.58	-1.85%
2008-05-07	0	0.540	0.540	0.550	0.500	0.570	210,000	114,200	0.5438	907.8	907.8	924.6	840.6	958.3	125	914.23	-1.82%
2008-05-06	0	0.550	0.500	0.580	0.550	0.550	420,000	231,000	0.5500	924.6	840.6	975.1	924.6	924.6	250	924.64	0.00%
2008-05-05	0	0.550	0.530	0.600	-	-	0	0	-	924.6	891.0	1,009	-	-	0	-	0.00%
2008-05-02	0	0.550	0.500	0.570	0.550	0.550	20,000	11,000	0.5500	924.6	840.6	958.3	924.6	924.6	12	924.64	0.00%
2008-04-30	0	0.550	0.540	0.550	-	-	0	0	-	924.6	907.8	924.6	-	-	0	-	0.00%
2008-04-29	0	0.550	0.540	0.560	0.550	0.550	310,000	170,500	0.5500	924.6	907.8	941.4	924.6	924.6	184	924.64	0.00%
2008-04-28	0	0.550	0.550	0.580	0.550	0.550	30,000	16,500	0.5500	924.6	924.6	975.1	924.6	924.6	18	924.64	0.00%
2008-04-25	0	0.550	0.550	0.560	0.550	0.550	140,000	77,000	0.5500	924.6	924.6	941.4	924.6	924.6	83	924.64	0.00%
2008-04-24	0	0.550	0.550	0.560	0.550	0.650	370,000	209,700	0.5668	924.6	924.6	941.4	924.6	1,093	220	952.81	0.00%
2008-04-23	0	0.550	0.500	0.560	0.550	0.550	320,000	176,000	0.5500	924.6	840.6	941.4	924.6	924.6	190	924.64	0.00%
2008-04-22	0	0.550	0.530	0.560	0.500	0.550	610,000	311,500	0.5107	924.6	891.0	941.4	840.6	924.6	363	858.49	-1.79%
2008-04-21	0	0.560	0.550	0.580	-	-	0	0	-	941.4	924.6	975.1	-	-	0	-	0.00%
2008-04-18	0	0.560	0.560	0.590	0.560	0.560	200,000	112,000	0.5600	941.4	941.4	991.9	941.4	941.4	119	941.45	0.00%
2008-04-17	0	0.560	0.550	0.600	-	-	0	0	-	941.4	924.6	1,009	-	-	0	-	0.00%
2008-04-16	0	0.560	0.560	0.600	0.550	0.600	1,000,000	579,500	0.5795	941.4	941.4	1,009	924.6	1,009	595	974.23	-6.67%
2008-04-15	0	0.600	0.570	0.600	0.550	0.600	450,000	264,400	0.5876	1,009	958.3	1,009	924.6	1,009	268	987.77	11.11%
2008-04-14	0	0.540	0.540	0.550	0.530	0.550	470,000	254,000	0.5404	907.8	907.8	924.6	891.0	924.6	280	908.54	3.85%
2008-04-11	0	0.520	0.520	0.540	0.520	0.530	430,000	228,500	0.5314	874.2	874.2	907.8	874.2	891.0	256	893.36	1.96%
2008-04-10	0	0.510	0.510	0.520	0.500	0.510	360,000	183,100	0.5086	857.4	857.4	874.2	840.6	857.4	214	855.06	4.08%
2008-04-09	0	0.490	0.490	0.510	-	-	0	0	-	823.8	823.8	857.4	-	-	0	-	1.03%
2008-04-08	0	0.485	0.480	0.485	0.495	0.500	631,667	315,300	0.4992	815.4	807.0	815.4	832.2	840.6	376	839.16	-1.02%
2008-04-07	0	0.490	0.470	0.495	0.490	0.500	130,000	64,600	0.4969	823.8	790.1	832.2	823.8	840.6	77	835.41	0.00%
2008-04-03	0	0.490	0.490	0.500	0.490	0.490	63,666	30,940	0.4860	823.8	823.8	840.6	823.8	823.8	38	817.00	-2.00%
2008-04-02	0	0.500	0.470	0.500	0.500	0.500	190,000	95,000	0.5000	840.6	790.1	840.6	840.6	840.6	113	840.58	0.00%
2008-04-01	0	0.500	0.480	0.500	0.495	0.500	200,000	99,850	0.4993	840.6	807.0	840.6	832.2	840.6	119	839.32	0.00%
2008-03-31	0	0.500	0.500	0.520	0.480	0.500	180,000	88,100	0.4894	840.6	840.6	874.2	807.0	840.6	107	822.83	0.00%
2008-03-28	0	0.500	0.480	0.510	0.480	0.500	360,000	176,800	0.4911	840.6	807.0	857.4	807.0	840.6	214	825.64	2.04%
2008-03-27	0	0.490	0.490	0.495	0.460	0.495	961,333	464,923	0.4836	823.8	823.8	832.2	773.3	832.2	572	813.05	5.38%
2008-03-26	0	0.465	0.465	0.530	0.450	0.465	70,000	32,250	0.4607	781.7	781.7	891.0	756.5	781.7	42	774.53	3.33%
2008-03-25	0	0.450	0.450	0.550	0.450	0.560	270,000	132,650	0.4913	756.5	756.5	924.6	756.5	941.4	161	825.95	-10.00%
2008-03-20	0	0.500	0.450	0.500	-	-	666	306	0.4595	840.6	756.5	840.6	-	-	0	772.42	0.00%
2008-03-19	0	0.500	0.460	0.520	0.500	0.500	300,000	150,000	0.5000	840.6	773.3	874.2	840.6	840.6	178	840.58	0.00%
2008-03-18	0	0.500	0.460	0.500	0.460	0.500	270,000	132,200	0.4896	840.6	773.3	840.6	773.3	840.6	161	823.15	-3.85%
2008-03-17	0	0.520	0.445	0.520	0.420	0.520	1,690,000	736,850	0.4360	874.2	748.1	874.2	706.1	874.2	1,005	733.00	11.83%
2008-03-14	0	0.465	0.465	0.530	0.465	0.465	50,000	23,250	0.4650	781.7	781.7	891.0	781.7	781.7	30	781.74	1.09%
2008-03-13	0	0.460	0.460	0.500	0.455	0.460	90,000	41,200	0.4578	773.3	773.3	840.6	764.9	773.3	54	769.60	-8.00%
2008-03-12	0	0.500	0.450	0.500	0.500	0.500	10,000	5,000	0.5000	840.6	756.5	840.6	840.6	840.6	6	840.58	0.00%
2008-03-11	0	0.500	0.460	0.500	-	-	0	0	-	840.6	773.3	840.6	-	-	0	-	0.00%
2008-03-10	0	0.500	0.460	0.500	0.500	0.500	10,000	5,000	0.5000	840.6	773.3	840.6	840.6	840.6	6	840.58	0.00%
2008-03-07	0	0.500	0.470	0.520	0.500	0.500	80,000	40,000	0.5000	840.6	790.1	874.2	840.6	840.6	48	840.58	-1.96%
2008-03-06	0	0.510	0.490	0.510	-	-	0	0	-	857.4	823.8	857.4	-	-	0	-	0.00%
2008-03-05	0	0.510	0.490	0.510	0.500	0.510	400,000	202,000	0.5050	857.4	823.8	857.4	840.6	857.4	238	848.99	0.00%
2008-03-04	0	0.510	0.490	0.500	0.480	0.520	840,000	425,400	0.5064	857.4	823.8	840.6	807.0	874.2	500	851.39	2.00%
2008-03-03	0	0.500	0.500	0.510	0.450	0.475	245,400	111,322	0.4536	840.6	840.6	857.4	756.5	798.6	146	762.63	4.17%
2008-02-29	0	0.480	0.440	0.495	0.450	0.480	220,000	105,250	0.4784	807.0	739.7	832.2	756.5	807.0	131	804.28	6.67%
2008-02-28	0	0.450	0.440	0.495	0.450	0.490	440,000	207,700	0.4720	756.5	739.7	832.2	756.5	823.8	262	793.58	0.00%
2008-02-27	0	0.450	0.450	0.495	0.430	0.500	3,240,000	1,421,500	0.4387	756.5	756.5	832.2	722.9	840.6	1,927	737.58	-10.00%
2008-02-26	0	0.500	0.470	0.500	-	-	2,758	1,379	0.5000	840.6	790.1	840.6	-	-	2	840.58	0.00%
2008-02-25	0	0.500	0.470	0.500	0.500	0.550	170,000	91,000	0.5353	840.6	790.1	840.6	840.6	924.6	101	899.91	11.11%
2008-02-22	0	0.450	0.450	0.510	0.440	0.500	326,666	147,066	0.4502	756.5	756.5	857.4	739.7	840.6	194	756.86	-11.76%
2008-02-21	0	0.510	0.465	0.540	-	-	0	0	-	857.4	781.7	907.8	-	-	0	-	0.00%
2008-02-20	0	0.510	0.475	0.510	0.450	0.510	543,333	247,233	0.4550	857.4	798.6	857.4	756.5	857.4	323	764.98	2.00%
2008-02-19	0	0.500	0.450	0.500	0.500	0.500	260,000	130,000	0.5000	840.6	756.5	840.6	840.6	840.6	155	840.58	0.00%
2008-02-18	0	0.500	0.460	0.550	-	-	0	0	-	840.6	773.3	924.6	-	-	0	-	0.00%
2008-02-15	0	0.500	0.450	0.550	0.500	0.500	61,667	30,717	0.4981	840.6	756.5	924.6	840.6	840.6	37	837.40	11.11%
2008-02-14	0	0.450	0.450	0.520	-	-	0	0	-	756.5	756.5	874.2	-	-	0	-	0.00%
2008-02-13	0	0.450	0.450	0.495	0.445	0.445	10,000	4,450	0.4450	756.5	756.5	832.2	748.1	748.1	6	748.12	-10.00%
2008-02-12	0	0.500	0.440	0.500	0.500	0.500	10,000	5,000	0.5000	840.6	739.7	840.6	840.6	840.6	6	840.58	-9.09%
2008-02-11	0	0.550	0.440	0.550	0.590	0.590	10,000	5,900	0.5900	924.6	739.7	924.6	991.9	991.9	6	991.88	12.24%
2008-02-06	0	0.490	0.440	0.650	-	-	0	0	-	823.8	739.7	1,093	-	-	0	-	0.00%
2008-02-05	0	0.490	0.435	0.490	-	-	0	0	-	823.8	731.3	823.8	-	-	0	-	-1.01%
2008-02-04	0	0.495	0.495	0.500	0.430	0.430	20,000	8,600	0.4300	832.2	832.2	840.6	722.9	722.9	12	722.90	3.13%
2008-02-01	0	0.480	0.430	0.490	0.460	0.490	350,000	166,150	0.4747	807.0	722.9	823.8	773.3	823.8	208	798.07	9.09%
2008-01-31	0	0.440	0.435	0.490	-	-	0	0	-	739.7	731.3	823.8	-	-	0	-	0.00%
2008-01-30	0	0.440	0.440	0.465	0.440	0.480	130,000	57,750	0.4442	739.7	739.7	781.7	739.7	807.0	77	746.82	-7.37%
2008-01-29	0	0.475	0.455	0.485	-	-	0	0	-	798.6	764.9	815.4	-	-	0	-	0.00%
2008-01-28	0	0.475	0.445	0.475	0.485	0.485	10,000	4,850	0.4850	798.6	748.1	798.6	815.4	815.4	6	815.36	3.26%
2008-01-25	0	0.460	0.440	0.485	0.450	0.450	110,000	49,500	0.4500	773.3	739.7	815.4	756.5	756.5	65	756.52	0.00%
2008-01-24	0	0.460	0.445	0.485	0.435	0.460	100,000	44,750	0.4475	773.3	748.1	815.4	731.3	773.3	59	752.32	-1.08%
2008-01-23	0	0.465	0.435	0.480	0.450	0.470	240,000	111,350	0.4640	781.7	731.3	807.0	756.5	790.1	143	779.99	-7.00%
2008-01-22	0	0.500	0.420	0.500	0.400	0.530	1,270,000	535,750	0.4219	840.6	706.1	840.6	672.5	891.0	755	709.20	8.70%
2008-01-21	0	0.460	0.420	0.480	0.460	0.480	540,000	251,100	0.4650	773.3	706.1	807.0	773.3	807.0	321	781.74	-13.21%
2008-01-18	0	0.530	0.480	0.530	0.460	0.530	540,000	249,800	0.4626	891.0	807.0	891.0	773.3	891.0	321	777.69	6.00%
2008-01-17	0	0.500	0.460	0.560	-	-	0	0	-	840.6	773.3	941.4	-	-	0	-	0.00%
2008-01-16	0	0.500	0.500	0.540	0.500	0.530	353,334	180,467	0.5108	840.6	840.6	907.8	840.6	891.0	210	858.66	-1.96%
2008-01-15	0	0.510	0.510	0.530	0.510	0.550	3,470,000	1,838,700	0.5299	857.4	857.4	891.0	857.4	924.6	2,064	890.82	-3.77%
2008-01-14	0	0.530	0.520	0.580	0.530	0.580	300,000	160,500	0.5350	891.0	874.2	975.1	891.0	975.1	178	899.42	-10.17%
2008-01-11	0	0.590	0.540	0.590	0.550	0.590	270,000	148,900	0.5515	991.9	907.8	991.9	924.6	991.9	161	927.13	0.00%
2008-01-10	0	0.590	0.550	0.590	0.540	0.590	260,000	146,600	0.5638	991.9	924.6	991.9	907.8	991.9	155	947.92	13.46%
2008-01-09	0	0.520	0.520	0.540	0.520	0.570	3,120,000	1,688,000	0.5410	874.2	874.2	907.8	874.2	958.3	1,856	909.55	-10.34%
2008-01-08	0	0.580	0.550	0.580	0.550	0.590	1,570,000	902,200	0.5746	975.1	924.6	975.1	924.6	991.9	934	966.08	-1.69%
2008-01-07	0	0.590	0.570	0.590	0.560	0.600	200,000	112,700	0.5635	991.9	958.3	991.9	941.4	1,009	119	947.33	-1.67%
2008-01-04	0	0.600	0.570	0.600	0.580	0.600	760,000	447,800	0.5892	1,009	958.3	1,009	975.1	1,009	452	990.56	0.00%
2008-01-03	0	0.600	0.570	0.600	0.590	0.600	490,000	293,100	0.5982	1,009	958.3	1,009	991.9	1,009	291	1,005.6	1.69%
2008-01-02	0	0.590	0.580	0.600	0.590	0.600	810,000	478,600	0.5909	991.9	975.1	1,009	991.9	1,009	482	993.34	1.72%
2007-12-31	0	0.580	0.550	0.610	0.550	0.600	703,333	411,700	0.5854	975.1	924.6	1,026	924.6	1,009	418	984.08	-3.33%
2007-12-28	0	0.600	0.560	0.600	0.560	0.600	430,000	252,100	0.5863	1,009	941.4	1,009	941.4	1,009	256	985.63	3.45%
2007-12-27	0	0.580	0.570	0.590	0.550	0.600	1,160,000	675,900	0.5827	975.1	958.3	991.9	924.6	1,009	690	979.57	5.45%
2007-12-24	0	0.550	0.530	0.560	0.510	0.640	5,010,000	2,776,900	0.5543	924.6	891.0	941.4	857.4	1,076	2,980	931.82	-1.79%
2007-12-21	0	0.560	0.590	0.600	0.560	0.600	1,830,000	1,051,000	0.5743	941.4	991.9	1,009	941.4	1,009	1,089	965.52	-3.45%
2007-12-20	0	0.580	0.540	0.580	0.540	0.600	990,000	557,800	0.5634	975.1	907.8	975.1	907.8	1,009	589	947.22	-3.33%
2007-12-19	0	0.600	0.600	0.620	0.600	0.680	2,050,000	1,301,800	0.6350	1,009	1,009	1,042	1,009	1,143	1,219	1,067.6	-10.45%
2007-12-18	0	0.670	0.650	0.690	0.650	0.730	880,000	589,400	0.6698	1,126	1,093	1,160	1,093	1,227	523	1,126.0	-9.46%
2007-12-17	0	0.740	0.680	0.740	0.760	0.780	1,940,000	1,499,500	0.7729	1,244	1,143	1,244	1,278	1,311	1,154	1,299.4	-2.63%
2007-12-14	1	-	-	-	-	-	0	0	-	1,278	-	-	-	-	0	-	0.00%
2007-12-13	0	0.760	0.730	0.770	0.760	0.770	900,000	689,500	0.7661	1,278	1,227	1,294	1,278	1,294	535	1,288.0	-1.30%
2007-12-12	0	0.770	0.760	0.770	0.760	0.770	1,230,000	946,300	0.7693	1,294	1,278	1,294	1,278	1,294	732	1,293.4	0.00%
2007-12-11	0	0.770	0.750	0.770	0.770	0.780	510,000	392,800	0.7702	1,294	1,261	1,294	1,294	1,311	303	1,294.8	0.00%
2007-12-10	0	0.770	0.770	0.780	0.700	0.770	2,290,333	1,749,033	0.7637	1,294	1,294	1,311	1,177	1,294	1,362	1,283.8	4.05%
2007-12-07	0	0.740	0.710	0.750	0.710	0.750	906,667	660,267	0.7282	1,244	1,194	1,261	1,194	1,261	539	1,224.3	0.00%
2007-12-06	0	0.740	0.690	0.740	0.700	0.740	1,120,000	809,000	0.7223	1,244	1,160	1,244	1,177	1,244	666	1,214.3	2.78%
2007-12-05	0	0.720	0.710	0.720	0.650	0.720	2,170,000	1,512,100	0.6968	1,210	1,194	1,210	1,093	1,210	1,291	1,171.5	-4.00%
2007-12-04	0	0.750	0.730	0.750	0.730	0.750	926,666	678,700	0.7324	1,261	1,227	1,261	1,227	1,261	551	1,231.3	5.63%
2007-12-03	0	0.710	0.710	0.720	0.700	0.700	50,000	35,000	0.7000	1,194	1,194	1,210	1,177	1,177	30	1,176.8	-1.39%
2007-11-30	0	0.720	0.720	0.730	-	-	3,666	2,750	0.7501	1,210	1,210	1,227	-	-	2	1,261.1	7.46%
2007-11-29	0	0.670	0.660	0.700	0.670	0.670	500,000	335,000	0.6700	1,126	1,110	1,177	1,126	1,126	297	1,126.4	0.00%
2007-11-28	0	0.670	0.670	0.690	0.650	0.650	160,000	106,200	0.6638	1,126	1,126	1,160	1,093	1,093	95	1,115.9	-1.47%
2007-11-27	0	0.680	0.680	0.700	0.680	0.700	880,000	606,000	0.6886	1,143	1,143	1,177	1,143	1,177	523	1,157.7	-2.86%
2007-11-26	0	0.700	0.690	0.730	0.700	0.700	303,333	207,366	0.6836	1,177	1,160	1,227	1,177	1,177	180	1,149.3	0.00%
2007-11-23	0	0.700	0.690	0.720	0.700	0.730	1,180,000	832,800	0.7058	1,177	1,160	1,210	1,177	1,227	702	1,186.5	-4.11%
2007-11-22	0	0.730	0.700	0.730	0.700	0.730	1,000,000	708,800	0.7088	1,227	1,177	1,227	1,177	1,227	595	1,191.6	1.39%
2007-11-21	0	0.720	0.710	0.720	0.710	0.720	664,666	472,846	0.7114	1,210	1,194	1,210	1,194	1,210	395	1,196.0	1.41%
2007-11-20	0	0.710	0.710	0.730	0.710	0.730	360,000	258,000	0.7167	1,194	1,194	1,227	1,194	1,227	214	1,204.8	-2.74%
2007-11-19	0	0.730	0.730	0.740	0.690	0.750	1,886,667	1,346,900	0.7139	1,227	1,227	1,244	1,160	1,261	1,122	1,200.2	0.00%
2007-11-16	0	0.730	0.710	0.720	0.710	0.730	1,460,000	1,046,400	0.7167	1,227	1,194	1,210	1,194	1,227	868	1,204.9	0.00%
2007-11-15	0	0.730	0.710	0.730	0.690	0.730	1,031,333	727,580	0.7055	1,227	1,194	1,227	1,160	1,227	613	1,186.0	4.29%
2007-11-14	0	0.700	0.680	0.700	0.670	0.720	1,427,400	969,910	0.6795	1,177	1,143	1,177	1,126	1,210	849	1,142.3	4.48%
2007-11-13	0	0.670	0.650	0.670	0.620	0.680	1,113,666	734,463	0.6595	1,126	1,093	1,126	1,042	1,143	662	1,108.7	8.06%
2007-11-12	0	0.620	0.620	0.630	0.610	0.650	956,666	600,766	0.6280	1,042	1,042	1,059	1,026	1,093	569	1,055.7	6.90%
2007-11-09	0	0.580	0.570	0.620	0.570	0.580	170,000	97,800	0.5753	975.1	958.3	1,042	958.3	975.1	101	967.16	1.75%
2007-11-08	0	0.570	0.560	0.600	0.560	0.580	800,000	454,500	0.5681	958.3	941.4	1,009	941.4	975.1	476	955.11	-6.56%
2007-11-07	0	0.610	0.610	0.640	0.610	0.630	973,333	610,733	0.6275	1,026	1,026	1,076	1,026	1,059	579	1,054.9	0.00%
2007-11-06	0	0.610	0.590	0.620	0.550	0.610	520,000	313,000	0.6019	1,026	991.9	1,042	924.6	1,026	309	1,011.9	3.39%
2007-11-05	0	0.590	0.570	0.590	0.560	0.590	360,000	203,900	0.5664	991.9	958.3	991.9	941.4	991.9	214	952.19	-1.67%
2007-11-02	0	0.600	0.570	0.600	0.610	0.630	180,000	110,200	0.6122	1,009	958.3	1,009	1,026	1,059	107	1,029.2	1.69%
2007-11-01	0	0.590	0.570	0.610	0.570	0.640	1,760,000	1,058,800	0.6016	991.9	958.3	1,026	958.3	1,076	1,047	1,011.4	-3.28%
2007-10-31	0	0.610	0.600	0.620	0.610	0.650	880,000	550,900	0.6260	1,026	1,009	1,042	1,026	1,093	523	1,052.4	0.00%
2007-10-30	0	0.610	0.610	0.650	0.600	0.680	3,320,000	2,083,600	0.6276	1,026	1,026	1,093	1,009	1,143	1,975	1,055.1	-10.29%
2007-10-29	0	0.680	0.670	0.700	0.610	0.740	5,240,000	3,516,300	0.6710	1,143	1,126	1,177	1,026	1,244	3,117	1,128.1	11.48%
2007-10-26	0	0.610	0.610	0.640	0.600	0.680	4,290,000	2,729,100	0.6362	1,026	1,026	1,076	1,009	1,143	2,552	1,069.5	1.67%
2007-10-25	0	0.600	0.600	0.700	0.540	0.680	2,725,333	1,540,787	0.5654	1,009	1,009	1,177	907.8	1,143	1,621	950.46	11.11%
2007-10-24	0	0.540	0.530	0.550	0.530	0.560	710,000	385,600	0.5431	907.8	891.0	924.6	891.0	941.4	422	913.04	3.85%
2007-10-23	0	0.520	0.520	0.530	0.520	0.540	1,260,000	664,100	0.5271	874.2	874.2	891.0	874.2	907.8	749	886.08	-3.70%
2007-10-22	0	0.540	0.540	0.550	0.530	0.540	396,666	210,433	0.5305	907.8	907.8	924.6	891.0	907.8	236	891.86	3.85%
2007-10-18	0	0.520	0.520	0.530	0.520	0.540	1,323,333	700,667	0.5295	874.2	874.2	891.0	874.2	907.8	787	890.13	0.00%
2007-10-17	0	0.520	0.520	0.530	0.520	0.520	160,000	83,200	0.5200	874.2	874.2	891.0	874.2	874.2	95	874.20	-1.89%
2007-10-16	0	0.530	0.520	0.530	0.510	0.540	1,490,000	784,300	0.5264	891.0	874.2	891.0	857.4	907.8	886	884.92	-1.85%
2007-10-15	0	0.540	0.530	0.550	0.520	0.540	1,125,666	597,976	0.5312	907.8	891.0	924.6	874.2	907.8	670	893.07	1.89%
2007-10-12	0	0.530	0.520	0.540	0.510	0.530	3,260,000	1,684,800	0.5168	891.0	874.2	907.8	857.4	891.0	1,939	868.84	0.00%
2007-10-11	0	0.530	0.520	0.540	0.510	0.540	2,373,333	1,236,200	0.5209	891.0	874.2	907.8	857.4	907.8	1,412	875.67	3.92%
2007-10-10	0	0.510	0.500	0.510	0.500	0.560	4,481,763	2,283,734	0.5096	857.4	840.6	857.4	840.6	941.4	2,666	856.65	-5.56%
2007-10-09	0	0.540	0.500	0.540	0.510	0.540	1,260,666	644,520	0.5113	907.8	840.6	907.8	857.4	907.8	750	859.50	5.88%
2007-10-08	0	0.510	0.510	0.530	0.510	0.540	1,430,000	751,200	0.5253	857.4	857.4	891.0	857.4	907.8	851	883.14	-1.92%
2007-10-05	0	0.520	0.510	0.520	0.500	0.520	3,111,000	1,569,080	0.5044	874.2	857.4	874.2	840.6	874.2	1,851	847.92	-5.45%
2007-10-04	0	0.550	0.520	0.550	0.510	0.550	2,770,000	1,417,900	0.5119	924.6	874.2	924.6	857.4	924.6	1,648	860.55	1.85%
2007-10-03	0	0.540	0.540	0.560	0.530	0.550	400,000	216,800	0.5420	907.8	907.8	941.4	891.0	924.6	238	911.19	8.00%
2007-10-02	0	0.500	0.500	0.550	0.500	0.540	3,866,666	1,985,500	0.5135	840.6	840.6	924.6	840.6	907.8	2,300	863.26	-5.66%
2007-09-28	0	0.530	0.530	0.540	0.530	0.540	864,000	460,700	0.5332	891.0	891.0	907.8	891.0	907.8	514	896.42	-3.64%
2007-09-27	0	0.550	0.550	0.580	0.520	0.590	901,999	503,193	0.5579	924.6	924.6	975.1	874.2	991.9	537	937.86	3.77%
2007-09-25	0	0.530	0.530	0.570	0.520	0.600	670,000	374,700	0.5593	891.0	891.0	958.3	874.2	1,009	399	940.19	-8.62%
2007-09-24	0	0.580	0.530	0.580	0.510	0.580	2,520,000	1,318,700	0.5233	975.1	891.0	975.1	857.4	975.1	1,499	879.74	13.73%
2007-09-21	0	0.510	0.500	0.510	0.490	0.540	4,022,666	2,054,206	0.5107	857.4	840.6	857.4	823.8	907.8	2,393	858.50	2.00%
2007-09-20	0	0.500	0.495	0.500	0.490	0.540	3,200,000	1,604,900	0.5015	840.6	832.2	840.6	823.8	907.8	1,903	843.15	0.00%
2007-09-19	0	0.500	0.495	0.510	0.500	0.540	4,274,000	2,182,860	0.5107	840.6	832.2	857.4	840.6	907.8	2,542	858.62	-5.66%
2007-09-18	0	0.530	0.530	0.570	0.530	0.540	430,000	229,300	0.5333	891.0	891.0	958.3	891.0	907.8	256	896.49	-5.36%
2007-09-17	0	0.560	0.560	0.570	0.560	0.600	400,000	230,200	0.5755	941.4	941.4	958.3	941.4	1,009	238	967.51	-1.75%
2007-09-14	0	0.570	0.560	0.600	0.570	0.620	1,463,333	869,233	0.5940	958.3	941.4	1,009	958.3	1,042	870	998.62	-9.52%
2007-09-13	0	0.630	0.620	0.630	0.610	0.630	370,000	230,800	0.6238	1,059	1,042	1,059	1,026	1,059	220	1,048.7	1.61%
2007-09-12	0	0.620	0.600	0.670	0.600	0.720	990,000	609,300	0.6155	1,042	1,009	1,126	1,009	1,210	589	1,034.7	-10.14%
2007-09-11	0	0.690	0.660	0.690	-	-	6,666	4,133	0.6200	1,160	1,110	1,160	-	-	4	1,042.3	0.00%
2007-09-10	0	0.690	0.680	0.700	0.690	0.710	640,000	450,000	0.7031	1,160	1,143	1,177	1,160	1,194	381	1,182.1	1.47%
2007-09-07	0	0.680	0.680	0.710	0.660	0.700	275,000	187,200	0.6807	1,143	1,143	1,194	1,110	1,177	164	1,144.4	3.03%
2007-09-06	0	0.660	0.650	0.670	0.640	0.660	683,333	451,900	0.6613	1,110	1,093	1,126	1,076	1,110	406	1,111.8	0.00%
2007-09-05	0	0.660	0.610	0.660	0.570	0.680	1,051,667	693,967	0.6599	1,110	1,026	1,110	958.3	1,143	626	1,109.4	8.20%
2007-09-04	0	0.610	0.600	0.620	0.590	0.680	1,151,333	715,233	0.6212	1,026	1,009	1,042	991.9	1,143	685	1,044.4	-11.59%
2007-09-03	0	0.690	0.690	0.720	0.690	0.710	530,000	373,500	0.7047	1,160	1,160	1,210	1,160	1,194	315	1,184.7	-4.17%
2007-08-31	0	0.720	0.700	0.720	0.690	0.720	430,000	304,600	0.7084	1,210	1,177	1,210	1,160	1,210	256	1,190.9	0.00%
2007-08-30	0	0.720	0.710	0.720	0.710	0.730	730,000	530,200	0.7263	1,210	1,194	1,210	1,194	1,227	434	1,221.0	-1.37%
2007-08-29	0	0.730	0.710	0.730	0.700	0.730	480,000	345,900	0.7206	1,227	1,194	1,227	1,177	1,227	286	1,211.5	-1.35%
2007-08-28	0	0.740	0.720	0.750	0.690	0.750	812,666	591,353	0.7277	1,244	1,210	1,261	1,160	1,261	483	1,223.3	4.23%
2007-08-27	0	0.710	0.710	0.730	0.700	0.750	1,650,000	1,190,100	0.7213	1,194	1,194	1,227	1,177	1,261	981	1,212.6	-6.58%
2007-08-24	0	0.760	0.720	0.770	0.700	0.770	4,073,333	3,047,700	0.7482	1,278	1,210	1,294	1,177	1,294	2,423	1,257.9	2.70%
2007-08-23	0	0.740	0.710	0.740	0.700	0.740	4,513,666	3,247,583	0.7195	1,244	1,194	1,244	1,177	1,244	2,685	1,209.6	5.71%
2007-08-22	0	0.700	0.690	0.700	0.690	0.720	2,647,555	1,852,796	0.6998	1,177	1,160	1,177	1,160	1,210	1,575	1,176.5	0.00%
2007-08-21	0	0.700	0.690	0.700	0.670	0.720	1,810,000	1,276,800	0.7054	1,177	1,160	1,177	1,126	1,210	1,077	1,185.9	6.06%
2007-08-20	0	0.660	0.660	0.700	0.660	0.700	1,630,666	1,130,326	0.6932	1,110	1,110	1,177	1,110	1,177	970	1,165.3	-4.35%
2007-08-17	0	0.690	0.690	0.720	0.650	0.720	3,297,500	2,276,675	0.6904	1,160	1,160	1,210	1,093	1,210	1,961	1,160.7	-5.48%
2007-08-16	0	0.730	0.730	0.750	0.600	0.760	6,263,332	4,479,532	0.7152	1,227	1,227	1,261	1,009	1,278	3,726	1,202.4	17.74%
2007-08-15	0	0.620	0.610	0.620	0.550	0.660	3,579,999	2,192,266	0.6124	1,042	1,026	1,042	924.6	1,110	2,129	1,029.5	14.81%
2007-08-14	0	0.540	0.540	0.570	0.500	0.540	491,266	251,108	0.5111	907.8	907.8	958.3	840.6	907.8	292	859.32	-3.57%
2007-08-13	0	0.560	0.530	0.570	0.480	0.580	720,000	393,450	0.5465	941.4	891.0	958.3	807.0	975.1	428	918.68	16.67%
2007-08-10	0	0.480	0.480	0.495	0.455	0.500	90,000	43,500	0.4833	807.0	807.0	832.2	764.9	840.6	54	812.56	5.49%
2007-08-09	0	0.455	0.450	0.470	0.455	0.470	200,000	91,900	0.4595	764.9	756.5	790.1	764.9	790.1	119	772.49	2.25%
2007-08-08	0	0.445	0.445	0.490	0.385	0.445	560,000	230,450	0.4115	748.1	748.1	823.8	647.2	748.1	333	691.83	2.30%
2007-08-07	0	0.435	0.420	0.450	0.435	0.500	430,000	202,050	0.4699	731.3	706.1	756.5	731.3	840.6	256	789.95	-11.22%
2007-08-06	0	0.490	0.470	0.490	0.490	0.490	220,000	107,800	0.4900	823.8	790.1	823.8	823.8	823.8	131	823.77	0.00%
2007-08-03	0	0.490	0.485	0.500	0.485	0.490	530,000	258,800	0.4883	823.8	815.4	840.6	815.4	823.8	315	820.91	-2.00%
2007-08-02	0	0.500	0.495	0.500	0.500	0.520	610,000	306,900	0.5031	840.6	832.2	840.6	840.6	874.2	363	845.82	-1.96%
2007-08-01	0	0.510	0.490	0.520	0.500	0.530	470,000	242,000	0.5149	857.4	823.8	874.2	840.6	891.0	280	865.62	0.00%
2007-07-31	0	0.510	0.500	0.510	0.500	0.510	440,000	222,400	0.5055	857.4	840.6	857.4	840.6	857.4	262	849.75	3.03%
2007-07-30	0	0.495	0.480	0.495	0.480	0.495	390,000	188,150	0.4824	832.2	807.0	832.2	807.0	832.2	232	811.05	5.32%
2007-07-27	0	0.470	0.465	0.500	0.455	0.480	530,000	247,550	0.4671	790.1	781.7	840.6	764.9	807.0	315	785.23	-6.00%
2007-07-26	0	0.500	0.490	0.510	0.490	0.500	380,000	189,600	0.4989	840.6	823.8	857.4	823.8	840.6	226	838.81	-1.96%
2007-07-25	0	0.510	0.490	0.510	0.500	0.530	1,820,000	924,700	0.5081	857.4	823.8	857.4	840.6	891.0	1,083	854.16	-3.77%
2007-07-24	0	0.530	0.520	0.540	0.500	0.560	970,000	502,000	0.5175	891.0	874.2	907.8	840.6	941.4	577	870.04	1.92%
2007-07-23	0	0.520	0.520	0.540	0.500	0.540	1,591,667	822,850	0.5170	874.2	874.2	907.8	840.6	907.8	947	869.12	-5.45%
2007-07-20	0	0.550	0.540	0.550	0.550	0.570	640,000	354,000	0.5531	924.6	907.8	924.6	924.6	958.3	381	929.89	0.00%
2007-07-19	0	0.550	0.540	0.560	0.550	0.550	870,000	478,500	0.5500	924.6	907.8	941.4	924.6	924.6	518	924.64	-1.79%
2007-07-18	0	0.560	0.560	0.580	0.560	0.570	1,340,000	752,400	0.5615	941.4	941.4	975.1	941.4	958.3	797	943.96	-3.45%
2007-07-17	0	0.580	0.570	0.590	0.560	0.590	208,332	119,766	0.5749	975.1	958.3	991.9	941.4	991.9	124	966.47	0.00%
2007-07-16	0	0.580	0.550	0.580	0.520	0.580	530,333	295,873	0.5579	975.1	924.6	975.1	874.2	975.1	315	937.92	7.41%
2007-07-13	0	0.540	0.530	0.560	0.540	0.570	2,860,666	1,587,253	0.5549	907.8	891.0	941.4	907.8	958.3	1,702	932.80	-5.26%
2007-07-12	0	0.570	0.560	0.590	0.570	0.600	1,750,000	1,022,200	0.5841	958.3	941.4	991.9	958.3	1,009	1,041	981.99	-5.00%
2007-07-11	0	0.600	0.580	0.620	0.580	0.620	1,680,000	991,800	0.5904	1,009	975.1	1,042	975.1	1,042	999	992.48	3.45%
2007-07-10	0	0.580	0.570	0.610	0.580	0.620	3,233,133	1,916,052	0.5926	975.1	958.3	1,026	975.1	1,042	1,923	996.31	3.57%
2007-07-09	0	0.560	0.560	0.590	0.560	0.620	2,470,000	1,428,500	0.5783	941.4	941.4	991.9	941.4	1,042	1,469	972.28	-8.20%
2007-07-06	0	0.610	0.590	0.610	0.600	0.630	1,970,000	1,198,700	0.6085	1,026	991.9	1,026	1,009	1,059	1,172	1,022.9	-1.61%
2007-07-05	0	0.620	0.620	0.640	0.620	0.700	1,670,266	1,091,560	0.6535	1,042	1,042	1,076	1,042	1,177	994	1,098.7	-8.82%
2007-07-04	0	0.680	0.670	0.730	0.670	0.730	456,666	318,300	0.6970	1,143	1,126	1,227	1,126	1,227	272	1,171.8	-6.85%
2007-07-03	0	0.730	0.700	0.730	0.680	0.740	940,000	665,200	0.7077	1,227	1,177	1,227	1,143	1,244	559	1,189.7	-1.35%
2007-06-29	0	0.740	0.700	0.750	0.720	0.750	493,333	365,366	0.7406	1,244	1,177	1,261	1,210	1,261	293	1,245.1	-3.90%
2007-06-28	0	0.770	0.760	0.780	0.720	0.800	1,073,999	819,179	0.7627	1,294	1,278	1,311	1,210	1,345	639	1,282.3	14.93%
2007-06-27	0	0.670	0.670	0.740	0.670	0.790	3,446,666	2,649,733	0.7688	1,126	1,126	1,244	1,126	1,328	2,050	1,292.4	-10.67%
2007-06-26	0	0.750	0.750	0.760	0.750	0.790	5,825,808	4,462,281	0.7660	1,261	1,261	1,278	1,261	1,328	3,465	1,287.7	-1.32%
2007-06-25	0	0.760	0.700	0.760	0.670	0.770	2,933,333	2,131,333	0.7266	1,278	1,177	1,278	1,126	1,294	1,745	1,221.5	10.14%
2007-06-22	0	0.690	0.680	0.700	0.650	0.690	2,370,000	1,571,100	0.6629	1,160	1,143	1,177	1,093	1,160	1,410	1,114.5	9.52%
2007-06-21	0	0.630	0.600	0.640	0.600	0.650	1,450,000	913,600	0.6301	1,059	1,009	1,076	1,009	1,093	862	1,059.2	0.00%
2007-06-20	0	0.630	0.610	0.630	0.600	0.640	2,560,000	1,593,700	0.6225	1,059	1,026	1,059	1,009	1,076	1,523	1,046.6	10.53%
2007-06-18	0	0.570	0.570	0.600	0.540	0.610	1,480,000	882,100	0.5960	958.3	958.3	1,009	907.8	1,026	880	1,002.0	1.79%
2007-06-15	0	0.560	0.560	0.580	0.520	0.600	4,150,000	2,323,900	0.5600	941.4	941.4	975.1	874.2	1,009	2,469	941.41	-11.11%
2007-06-14	0	0.630	0.620	0.630	0.600	0.690	5,261,666	3,348,033	0.6363	1,059	1,042	1,059	1,009	1,160	3,130	1,069.7	1.61%
2007-06-13	0	0.620	0.590	0.630	0.560	0.670	6,183,333	3,901,833	0.6310	1,042	991.9	1,059	941.4	1,126	3,678	1,060.9	10.71%
2007-06-12	0	0.560	0.550	0.560	0.550	0.570	778,999	436,269	0.5600	941.4	924.6	941.4	924.6	958.3	463	941.51	0.00%
2007-06-11	0	0.560	0.550	0.580	0.550	0.580	1,410,000	792,000	0.5617	941.4	924.6	975.1	924.6	975.1	839	944.31	3.70%
2007-06-08	0	0.540	0.540	0.560	0.500	0.540	911,666	481,666	0.5283	907.8	907.8	941.4	840.6	907.8	542	888.22	0.00%
2007-06-07	0	0.540	0.540	0.570	0.520	0.540	430,000	228,500	0.5314	907.8	907.8	958.3	874.2	907.8	256	893.36	1.89%
2007-06-06	0	0.530	0.530	0.560	0.530	0.560	1,490,000	814,000	0.5463	891.0	891.0	941.4	891.0	941.4	886	918.43	-3.64%
2007-06-05	0	0.550	0.540	0.560	0.530	0.600	2,290,000	1,265,300	0.5525	924.6	907.8	941.4	891.0	1,009	1,362	928.90	-8.33%
2007-06-04	0	0.600	0.600	0.610	0.590	0.650	3,238,334	2,009,834	0.6206	1,009	1,009	1,026	991.9	1,093	1,926	1,043.4	1.69%
2007-06-01	0	0.590	0.580	0.600	0.510	0.630	9,930,000	5,759,600	0.5800	991.9	975.1	1,009	857.4	1,059	5,907	975.11	-19.18%
2007-05-31	0	0.730	0.730	0.740	0.650	0.650	20,000	13,000	0.6500	1,227	1,227	1,244	1,093	1,093	12	1,092.8	8.96%
2007-05-30	0	0.670	0.690	0.700	0.670	0.740	870,000	619,700	0.7123	1,126	1,160	1,177	1,126	1,244	518	1,197.5	-10.67%
2007-05-29	0	0.750	0.740	0.750	0.590	0.750	3,427,134	2,277,493	0.6645	1,261	1,244	1,261	991.9	1,261	2,039	1,117.2	29.31%
2007-05-28	0	0.580	0.530	0.590	0.520	0.580	60,000	33,600	0.5600	975.1	891.0	991.9	874.2	975.1	36	941.45	1.75%
2007-05-25	0	0.570	0.300	0.580	0.570	0.570	50,000	28,500	0.5700	958.3	504.3	975.1	958.3	958.3	30	958.26	0.00%
2007-05-23	0	0.570	0.530	0.570	0.580	0.580	83,333	47,383	0.5686	958.3	891.0	958.3	975.1	975.1	50	955.90	3.64%
2007-05-22	0	0.550	0.500	0.570	-	-	0	0	-	924.6	840.6	958.3	-	-	0	-	0.00%
2007-05-21	0	0.550	0.550	0.570	0.550	0.550	10,000	5,500	0.5500	924.6	924.6	958.3	924.6	924.6	6	924.64	-3.51%
2007-05-18	0	0.570	0.570	0.580	0.570	0.570	181,999	103,939	0.5711	958.3	958.3	975.1	958.3	958.3	108	960.10	5.56%
2007-05-17	0	0.540	0.540	0.570	0.540	0.550	70,000	38,300	0.5471	907.8	907.8	958.3	907.8	924.6	42	919.83	-5.26%
2007-05-16	0	0.570	0.520	0.570	-	-	11,667	5,583	0.4785	958.3	874.2	958.3	-	-	7	804.48	0.00%
2007-05-15	0	0.570	0.520	0.580	0.570	0.570	115,333	65,347	0.5666	958.3	874.2	975.1	958.3	958.3	69	952.54	11.76%
2007-05-14	0	0.510	0.510	0.530	0.510	0.510	23,333	11,850	0.5079	857.4	857.4	891.0	857.4	857.4	14	853.80	0.00%
2007-05-11	0	0.510	0.510	0.550	0.510	0.510	32,667	16,660	0.5100	857.4	857.4	924.6	857.4	857.4	19	857.38	-10.53%
2007-05-10	0	0.570	0.530	0.580	0.530	0.570	851,666	472,766	0.5551	958.3	891.0	975.1	891.0	958.3	507	933.22	7.55%
2007-05-09	0	0.530	0.300	0.530	0.520	0.530	153,333	80,383	0.5242	891.0	504.3	891.0	874.2	891.0	91	881.33	3.92%
2007-05-08	0	0.510	0.510	0.530	-	-	0	0	-	857.4	857.4	891.0	-	-	0	-	0.00%
2007-05-07	0	0.510	0.300	0.520	-	-	1,666	500	0.3001	857.4	504.3	874.2	-	-	1	504.55	0.00%
2007-05-04	0	0.510	0.510	0.530	-	-	0	0	-	857.4	857.4	891.0	-	-	0	-	0.00%
2007-05-03	0	0.510	0.510	0.530	0.510	0.510	10,198	5,175	0.5075	857.4	857.4	891.0	857.4	857.4	6	853.11	-3.77%
2007-05-02	0	0.530	0.390	0.530	-	-	6,667	2,333	0.3499	891.0	655.7	891.0	-	-	4	588.29	0.00%
2007-04-30	0	0.530	0.300	0.530	0.530	0.530	40,000	21,200	0.5300	891.0	504.3	891.0	891.0	891.0	24	891.01	0.00%
2007-04-27	0	0.530	0.300	0.530	-	-	0	0	-	891.0	504.3	891.0	-	-	0	-	0.00%
2007-04-26	0	0.530	0.300	0.530	-	-	0	0	-	891.0	504.3	891.0	-	-	0	-	0.00%
2007-04-25	0	0.530	0.310	0.530	-	-	0	0	-	891.0	521.2	891.0	-	-	0	-	0.00%
2007-04-24	0	0.530	0.520	0.530	0.520	0.530	140,000	72,900	0.5207	891.0	874.2	891.0	874.2	891.0	83	875.40	1.92%
2007-04-23	0	0.520	0.500	0.520	0.510	0.520	40,666	20,920	0.5144	874.2	840.6	874.2	857.4	874.2	24	864.85	1.96%
2007-04-20	0	0.510	0.300	0.510	-	-	0	0	-	857.4	504.3	857.4	-	-	0	-	0.00%
2007-04-19	0	0.510	0.300	0.510	-	-	0	0	-	857.4	504.3	857.4	-	-	0	-	0.00%
2007-04-18	0	0.510	0.300	0.520	-	-	0	0	-	857.4	504.3	874.2	-	-	0	-	0.00%
2007-04-17	0	0.510	0.405	0.520	-	-	0	0	-	857.4	680.9	874.2	-	-	0	-	0.00%
2007-04-16	0	0.510	0.405	0.510	0.300	0.520	86,666	41,166	0.4750	857.4	680.9	857.4	504.3	874.2	52	798.54	-1.92%
2007-04-13	0	0.520	0.300	0.520	-	-	0	0	-	874.2	504.3	874.2	-	-	0	-	0.00%
2007-04-12	0	0.520	0.500	0.520	-	-	0	0	-	874.2	840.6	874.2	-	-	0	-	0.00%
2007-04-11	0	0.520	0.490	0.520	-	-	0	0	-	874.2	823.8	874.2	-	-	0	-	0.00%
2007-04-10	0	0.520	0.490	0.520	0.490	0.520	83,333	41,667	0.5000	874.2	823.8	874.2	823.8	874.2	50	840.59	6.12%
2007-04-04	0	0.490	0.480	0.520	-	-	1,666	500	0.3001	823.8	807.0	874.2	-	-	1	504.55	0.00%
2007-04-03	0	0.490	0.450	0.520	0.490	0.490	10,000	4,900	0.4900	823.8	756.5	874.2	823.8	823.8	6	823.77	0.00%
2007-04-02	0	0.490	0.400	0.500	-	-	0	0	-	823.8	672.5	840.6	-	-	0	-	0.00%
2007-03-30	0	0.490	0.300	0.520	-	-	0	0	-	823.8	504.3	874.2	-	-	0	-	0.00%
2007-03-29	0	0.490	0.300	0.500	0.490	0.490	10,000	4,900	0.4900	823.8	504.3	840.6	823.8	823.8	6	823.77	0.00%
2007-03-28	0	0.490	0.300	0.520	-	-	0	0	-	823.8	504.3	874.2	-	-	0	-	0.00%
2007-03-27	0	0.490	0.460	0.490	-	-	0	0	-	823.8	773.3	823.8	-	-	0	-	-2.00%
2007-03-26	0	0.500	0.400	0.500	-	-	9,999	2,900	0.2900	840.6	672.5	840.6	-	-	6	487.58	0.00%
2007-03-23	0	0.500	0.300	0.520	-	-	0	0	-	840.6	504.3	874.2	-	-	0	-	0.00%
2007-03-22	0	0.500	0.410	0.520	-	-	0	0	-	840.6	689.3	874.2	-	-	0	-	0.00%
2007-03-21	0	0.500	0.415	0.520	-	-	0	0	-	840.6	697.7	874.2	-	-	0	-	0.00%
2007-03-20	0	0.500	0.480	0.520	-	-	0	0	-	840.6	807.0	874.2	-	-	0	-	0.00%
2007-03-19	0	0.500	0.480	0.520	-	-	0	0	-	840.6	807.0	874.2	-	-	0	-	0.00%
2007-03-16	0	0.500	0.420	0.520	-	-	5,333	2,027	0.3801	840.6	706.1	874.2	-	-	3	638.99	0.00%
2007-03-15	0	0.500	0.410	0.520	-	-	0	0	-	840.6	689.3	874.2	-	-	0	-	0.00%
2007-03-14	0	0.500	0.410	0.520	-	-	0	0	-	840.6	689.3	874.2	-	-	0	-	0.00%
2007-03-13	0	0.500	0.410	0.520	-	-	0	0	-	840.6	689.3	874.2	-	-	0	-	0.00%
2007-03-12	0	0.500	0.405	0.520	0.500	0.500	43,333	21,267	0.4908	840.6	680.9	874.2	840.6	840.6	26	825.08	0.00%
2007-03-09	0	0.500	0.400	0.500	-	-	3,333	1,300	0.3900	840.6	672.5	840.6	-	-	2	655.72	0.00%
2007-03-08	0	0.500	0.405	0.500	-	-	0	0	-	840.6	680.9	840.6	-	-	0	-	0.00%
2007-03-07	0	0.500	0.410	0.500	0.440	0.500	23,333	10,700	0.4586	840.6	689.3	840.6	739.7	840.6	14	770.94	0.00%
2007-03-06	0	0.500	0.450	0.520	-	-	0	0	-	840.6	756.5	874.2	-	-	0	-	0.00%
2007-03-05	0	0.500	0.400	0.520	-	-	0	0	-	840.6	672.5	874.2	-	-	0	-	0.00%
2007-03-02	0	0.500	0.460	0.500	-	-	0	0	-	840.6	773.3	840.6	-	-	0	-	0.00%
2007-03-01	0	0.500	0.460	0.500	-	-	0	0	-	840.6	773.3	840.6	-	-	0	-	0.00%
2007-02-28	0	0.500	0.460	0.500	-	-	0	0	-	840.6	773.3	840.6	-	-	0	-	-1.96%
2007-02-27	0	0.510	0.405	0.520	0.510	0.510	300,000	153,000	0.5100	857.4	680.9	874.2	857.4	857.4	178	857.39	2.00%
2007-02-26	0	0.500	0.405	0.510	-	-	0	0	-	840.6	680.9	857.4	-	-	0	-	0.00%
2007-02-23	0	0.500	0.460	0.500	-	-	3,333	1,467	0.4401	840.6	773.3	840.6	-	-	2	739.95	-1.96%
2007-02-22	0	0.510	0.490	0.510	0.510	0.510	200,000	102,000	0.5100	857.4	823.8	857.4	857.4	857.4	119	857.39	0.00%
2007-02-21	0	0.510	0.450	0.520	0.500	0.510	400,000	202,000	0.5050	857.4	756.5	874.2	840.6	857.4	238	848.99	4.08%
2007-02-16	0	0.490	0.440	0.500	-	-	0	0	-	823.8	739.7	840.6	-	-	0	-	0.00%
2007-02-15	0	0.490	0.450	0.500	0.490	0.490	40,000	19,600	0.4900	823.8	756.5	840.6	823.8	823.8	24	823.77	11.36%
2007-02-14	0	0.440	0.430	0.500	-	-	0	0	-	739.7	722.9	840.6	-	-	0	-	0.00%
2007-02-13	0	0.440	0.440	0.500	-	-	0	0	-	739.7	739.7	840.6	-	-	0	-	4.76%
2007-02-12	0	0.420	0.420	0.500	-	-	0	0	-	706.1	706.1	840.6	-	-	0	-	0.00%
2007-02-09	0	0.420	0.400	0.500	-	-	0	0	-	706.1	672.5	840.6	-	-	0	-	0.00%
2007-02-08	0	0.420	0.400	0.510	-	-	0	0	-	706.1	672.5	857.4	-	-	0	-	0.00%
2007-02-07	0	0.420	0.400	0.500	-	-	0	0	-	706.1	672.5	840.6	-	-	0	-	0.00%
2007-02-06	0	0.420	0.400	0.500	-	-	0	0	-	706.1	672.5	840.6	-	-	0	-	0.00%
2007-02-05	0	0.420	0.400	0.500	-	-	0	0	-	706.1	672.5	840.6	-	-	0	-	0.00%
2007-02-02	0	0.420	0.400	0.500	-	-	0	0	-	706.1	672.5	840.6	-	-	0	-	0.00%
2007-02-01	0	0.420	0.405	0.500	0.420	0.420	10,000	4,200	0.4200	706.1	680.9	840.6	706.1	706.1	6	706.09	-6.67%
2007-01-31	0	0.450	0.405	0.470	-	-	6,667	2,533	0.3799	756.5	680.9	790.1	-	-	4	638.72	0.00%
2007-01-30	0	0.450	0.400	0.480	0.450	0.450	20,000	9,000	0.4500	756.5	672.5	807.0	756.5	756.5	12	756.52	12.50%
2007-01-29	0	0.400	0.400	0.500	0.360	0.360	10,000	3,600	0.3600	672.5	672.5	840.6	605.2	605.2	6	605.22	17.65%
2007-01-26	0	0.340	0.320	0.500	-	-	3,333	1,000	0.3000	571.6	538.0	840.6	-	-	2	504.40	0.00%
2007-01-25	0	0.340	0.300	0.490	-	-	0	0	-	571.6	504.3	823.8	-	-	0	-	0.00%
2007-01-24	0	0.340	0.340	0.490	-	-	0	0	-	571.6	571.6	823.8	-	-	0	-	0.00%
2007-01-23	0	0.340	0.305	0.450	-	-	0	0	-	571.6	512.8	756.5	-	-	0	-	0.00%
2007-01-22	0	0.340	0.255	0.500	-	-	0	0	-	571.6	428.7	840.6	-	-	0	-	0.00%
2007-01-19	0	0.340	0.340	0.490	0.340	0.340	16,667	5,533	0.3320	571.6	571.6	823.8	571.6	571.6	10	558.10	0.00%
2007-01-18	0	0.340	0.310	0.490	-	-	0	0	-	571.6	521.2	823.8	-	-	0	-	0.00%
2007-01-17	0	0.340	0.305	0.450	-	-	0	0	-	571.6	512.8	756.5	-	-	0	-	0.00%
2007-01-16	0	0.340	0.310	0.450	-	-	4,799	1,296	0.2701	571.6	521.2	756.5	-	-	3	454.01	0.00%
2007-01-15	0	0.340	0.340	0.490	-	-	0	0	-	571.6	571.6	823.8	-	-	0	-	1.49%
2007-01-12	0	0.335	0.310	0.490	-	-	0	0	-	563.2	521.2	823.8	-	-	0	-	0.00%
2007-01-11	0	0.335	0.335	0.450	0.325	0.325	26,666	8,533	0.3200	563.2	563.2	756.5	546.4	546.4	16	537.96	-8.22%
2007-01-10	0	0.365	0.340	0.495	-	-	0	0	-	613.6	571.6	832.2	-	-	0	-	0.00%
2007-01-09	0	0.365	0.365	0.490	0.335	0.335	10,000	3,350	0.3350	613.6	613.6	823.8	563.2	563.2	6	563.19	12.31%
2007-01-08	0	0.325	0.325	0.490	0.315	0.315	26,000	8,190	0.3150	546.4	546.4	823.8	529.6	529.6	15	529.57	-19.75%
2007-01-05	0	0.405	0.350	0.420	0.405	0.405	40,000	16,200	0.4050	680.9	588.4	706.1	680.9	680.9	24	680.87	0.00%
2007-01-04	0	0.405	0.250	0.460	-	-	0	0	-	680.9	420.3	773.3	-	-	0	-	0.00%
2007-01-03	0	0.405	0.335	0.425	-	-	0	0	-	680.9	563.2	714.5	-	-	0	-	0.00%
2007-01-02	0	0.405	0.320	0.425	-	-	0	0	-	680.9	538.0	714.5	-	-	0	-	0.00%
2006-12-29	0	0.405	0.330	0.420	-	-	0	0	-	680.9	554.8	706.1	-	-	0	-	0.00%
2006-12-28	0	0.405	0.340	0.435	0.400	0.405	160,000	64,300	0.4019	680.9	571.6	731.3	672.5	680.9	95	675.62	-15.62%
2006-12-27	0	0.480	0.250	0.480	-	-	0	0	-	807.0	420.3	807.0	-	-	0	-	0.00%
2006-12-22	0	0.480	0.200	0.480	-	-	0	0	-	807.0	336.2	807.0	-	-	0	-	0.00%
2006-12-21	0	0.480	0.385	0.480	-	-	0	0	-	807.0	647.2	807.0	-	-	0	-	-4.00%
2006-12-20	0	0.500	-	0.540	-	-	0	0	-	840.6	-	907.8	-	-	0	-	0.00%
2006-12-19	0	0.500	-	0.500	-	-	6,666	2,666	0.3999	840.6	-	840.6	-	-	4	672.36	0.00%
2006-12-18	0	0.500	-	0.620	-	-	0	0	-	840.6	-	1,042	-	-	0	-	0.00%
2006-12-15	0	0.500	0.405	0.600	-	-	0	0	-	840.6	680.9	1,009	-	-	0	-	0.00%
2006-12-14	0	0.500	-	0.560	-	-	0	0	-	840.6	-	941.4	-	-	0	-	0.00%
2006-12-13	0	0.500	-	1.900	-	-	0	0	-	840.6	-	3,194	-	-	0	-	0.00%
2006-12-12	0	0.500	-	0.560	-	-	0	0	-	840.6	-	941.4	-	-	0	-	0.00%
2006-12-11	0	0.500	-	0.560	-	-	0	0	-	840.6	-	941.4	-	-	0	-	0.00%
2006-12-08	0	0.500	-	0.550	0.500	0.500	100,000	50,000	0.5000	840.6	-	924.6	840.6	840.6	59	840.58	-1.96%
2006-12-07	0	0.510	-	0.620	0.510	0.520	65,521	33,433	0.5103	857.4	-	1,042	857.4	874.2	39	857.83	-1.92%
2006-12-06	0	0.520	0.480	1.900	-	-	0	0	-	874.2	807.0	3,194	-	-	0	-	0.00%
2006-12-05	0	0.520	0.520	1.900	-	-	0	0	-	874.2	874.2	3,194	-	-	0	-	0.00%
2006-12-04	0	0.520	0.510	1.900	-	-	0	0	-	874.2	857.4	3,194	-	-	0	-	0.00%
2006-12-01	0	0.520	0.510	0.620	-	-	0	0	-	874.2	857.4	1,042	-	-	0	-	0.00%
2006-11-30	0	0.520	0.520	1.900	0.520	0.520	19,733	10,067	0.5102	874.2	874.2	3,194	874.2	874.2	12	857.66	1.96%
2006-11-29	0	0.510	0.510	1.900	-	-	0	0	-	857.4	857.4	3,194	-	-	0	-	0.00%
2006-11-28	0	0.510	0.510	1.900	0.510	0.510	16,667	8,300	0.4980	857.4	857.4	3,194	857.4	857.4	10	837.20	0.00%
2006-11-27	0	0.510	0.510	0.620	-	-	0	0	-	857.4	857.4	1,042	-	-	0	-	2.00%
2006-11-24	0	0.500	0.455	0.600	-	-	0	0	-	840.6	764.9	1,009	-	-	0	-	0.00%
2006-11-23	0	0.500	0.415	1.900	-	-	0	0	-	840.6	697.7	3,194	-	-	0	-	0.00%
2006-11-22	0	0.500	0.355	1.900	-	-	0	0	-	840.6	596.8	3,194	-	-	0	-	0.00%
2006-11-21	0	0.500	0.405	0.700	-	-	0	0	-	840.6	680.9	1,177	-	-	0	-	0.00%
2006-11-20	0	0.500	0.500	0.990	-	-	0	0	-	840.6	840.6	1,664	-	-	0	-	0.00%
2006-11-17	0	0.500	0.405	1.900	-	-	0	0	-	840.6	680.9	3,194	-	-	0	-	0.00%
2006-11-16	0	0.500	0.325	1.900	-	-	0	0	-	840.6	546.4	3,194	-	-	0	-	0.00%
2006-11-15	0	0.500	0.405	1.210	-	-	3,333	1,283	0.3849	840.6	680.9	2,034	-	-	2	647.14	0.00%
2006-11-14	0	0.500	0.500	0.640	0.500	0.500	10,000	5,000	0.5000	840.6	840.6	1,076	840.6	840.6	6	840.58	0.00%
2006-11-13	0	0.500	0.405	0.700	-	-	5,000	2,000	0.4000	840.6	680.9	1,177	-	-	3	672.46	0.00%
2006-11-10	0	0.500	0.500	1.400	0.500	0.500	16,667	8,200	0.4920	840.6	840.6	2,354	840.6	840.6	10	827.11	0.00%
2006-11-09	0	0.500	0.500	0.600	-	-	0	0	-	840.6	840.6	1,009	-	-	0	-	0.00%
2006-11-08	0	0.500	0.405	0.900	-	-	0	0	-	840.6	680.9	1,513	-	-	0	-	0.00%
2006-11-07	0	0.500	0.500	0.900	0.500	0.500	10,000	5,000	0.5000	840.6	840.6	1,513	840.6	840.6	6	840.58	-16.67%
2006-11-06	0	0.600	0.415	0.650	-	-	0	0	-	1,009	697.7	1,093	-	-	0	-	0.00%
2006-11-03	0	0.600	0.500	2.100	-	-	0	0	-	1,009	840.6	3,530	-	-	0	-	0.00%
2006-11-02	0	0.600	0.530	2.100	-	-	3	1	0.3333	1,009	891.0	3,530	-	-	0	560.39	0.00%
2006-11-01	0	0.600	0.530	0.650	-	-	0	0	-	1,009	891.0	1,093	-	-	0	-	0.00%
2006-10-31	0	0.600	0.400	2.100	-	-	0	0	-	1,009	672.5	3,530	-	-	0	-	0.00%
2006-10-27	0	0.600	0.400	2.100	-	-	0	0	-	1,009	672.5	3,530	-	-	0	-	0.00%
2006-10-26	0	0.600	0.520	2.100	-	-	0	0	-	1,009	874.2	3,530	-	-	0	-	0.00%
2006-10-25	0	0.600	0.415	2.100	0.600	0.600	16,666	9,333	0.5600	1,009	697.7	3,530	1,009	1,009	10	941.45	13.21%
2006-10-24	0	0.530	0.470	2.100	-	-	0	0	-	891.0	790.1	3,530	-	-	0	-	0.00%
2006-10-23	0	0.530	0.510	1.000	-	-	0	0	-	891.0	857.4	1,681	-	-	0	-	0.00%
2006-10-20	0	0.530	0.450	2.100	-	-	0	0	-	891.0	756.5	3,530	-	-	0	-	0.00%
2006-10-19	0	0.530	0.510	0.600	-	-	6,667	3,200	0.4800	891.0	857.4	1,009	-	-	4	806.92	0.00%
2006-10-18	0	0.530	0.500	0.600	-	-	0	0	-	891.0	840.6	1,009	-	-	0	-	0.00%
2006-10-17	0	0.530	0.530	0.600	-	-	1,000	450	0.4500	891.0	891.0	1,009	-	-	1	756.52	0.00%
2006-10-16	0	0.530	0.530	0.800	0.530	0.530	18,599	8,998	0.4838	891.0	891.0	1,345	891.0	891.0	11	813.33	-11.67%
2006-10-13	0	0.600	0.530	0.650	-	-	0	0	-	1,009	891.0	1,093	-	-	0	-	0.00%
2006-10-12	0	0.600	0.530	0.650	-	-	1,333	667	0.5004	1,009	891.0	1,093	-	-	1	841.21	0.00%
2006-10-11	0	0.600	0.480	0.650	-	-	0	0	-	1,009	807.0	1,093	-	-	0	-	0.00%
2006-10-10	0	0.600	0.500	0.700	0.600	0.600	10,000	6,000	0.6000	1,009	840.6	1,177	1,009	1,009	6	1,008.7	0.00%
2006-10-09	0	0.600	0.500	0.650	0.600	0.600	10,000	6,000	0.6000	1,009	840.6	1,093	1,009	1,009	6	1,008.7	-7.69%
2006-10-06	0	0.650	0.400	2.100	-	-	4,999	2,500	0.5001	1,093	672.5	3,530	-	-	3	840.75	0.00%
2006-10-05	0	0.650	0.400	2.100	-	-	5,000	1,950	0.3900	1,093	672.5	3,530	-	-	3	655.65	0.00%
2006-10-04	0	0.650	0.400	0.700	-	-	0	0	-	1,093	672.5	1,177	-	-	0	-	0.00%
2006-10-03	0	0.650	0.400	-	-	-	0	0	-	1,093	672.5	-	-	-	0	-	0.00%
2006-09-29	0	0.650	0.400	2.100	-	-	0	0	-	1,093	672.5	3,530	-	-	0	-	0.00%
2006-09-28	0	0.650	0.400	1.000	-	-	0	0	-	1,093	672.5	1,681	-	-	0	-	0.00%
2006-09-27	0	0.650	0.400	0.800	-	-	0	0	-	1,093	672.5	1,345	-	-	0	-	0.00%
2006-09-26	0	0.650	0.400	1.000	-	-	0	0	-	1,093	672.5	1,681	-	-	0	-	0.00%
2006-09-25	0	0.650	0.400	0.800	-	-	0	0	-	1,093	672.5	1,345	-	-	0	-	0.00%
2006-09-22	0	0.650	0.400	1.500	-	-	0	0	-	1,093	672.5	2,522	-	-	0	-	0.00%
2006-09-21	0	0.650	0.460	1.500	-	-	0	0	-	1,093	773.3	2,522	-	-	0	-	0.00%
2006-09-20	0	0.650	0.650	2.100	0.650	0.650	20,000	13,000	0.6500	1,093	1,093	3,530	1,093	1,093	12	1,092.8	-2.99%
2006-09-19	0	0.670	0.650	1.500	-	-	0	0	-	1,126	1,093	2,522	-	-	0	-	0.00%
2006-09-18	0	0.670	0.650	1.500	-	-	0	0	-	1,126	1,093	2,522	-	-	0	-	0.00%
2006-09-15	0	0.670	0.670	1.000	-	-	0	0	-	1,126	1,126	1,681	-	-	0	-	0.00%
2006-09-14	0	0.670	0.650	1.500	-	-	0	0	-	1,126	1,093	2,522	-	-	0	-	0.00%
2006-09-13	0	0.670	0.650	1.000	-	-	0	0	-	1,126	1,093	1,681	-	-	0	-	0.00%
2006-09-12	0	0.670	0.650	1.000	-	-	0	0	-	1,126	1,093	1,681	-	-	0	-	0.00%
2006-09-11	0	0.670	0.670	1.500	-	-	0	0	-	1,126	1,126	2,522	-	-	0	-	0.00%
2006-09-08	0	0.670	0.670	1.500	-	-	0	0	-	1,126	1,126	2,522	-	-	0	-	1.52%
2006-09-07	0	0.660	0.650	1.500	-	-	0	0	-	1,110	1,093	2,522	-	-	0	-	0.00%
2006-09-06	0	0.660	0.660	1.500	-	-	0	0	-	1,110	1,110	2,522	-	-	0	-	0.00%
2006-09-05	0	0.660	0.650	1.500	-	-	0	0	-	1,110	1,093	2,522	-	-	0	-	0.00%
2006-09-04	0	0.660	0.660	1.500	-	-	0	0	-	1,110	1,110	2,522	-	-	0	-	0.00%
2006-09-01	0	0.660	0.650	1.500	-	-	0	0	-	1,110	1,093	2,522	-	-	0	-	0.00%
2006-08-31	0	0.660	0.660	2.100	0.660	0.660	90,000	59,400	0.6600	1,110	1,110	3,530	1,110	1,110	54	1,109.6	0.00%
2006-08-30	0	0.660	0.650	2.100	0.660	0.660	103,333	68,033	0.6584	1,110	1,093	3,530	1,110	1,110	61	1,106.9	0.00%
2006-08-29	0	0.660	0.660	0.780	0.660	0.660	16,000	10,320	0.6450	1,110	1,110	1,311	1,110	1,110	10	1,084.3	0.00%
2006-08-28	0	0.660	0.660	0.800	-	-	0	0	-	1,110	1,110	1,345	-	-	0	-	1.54%
2006-08-25	0	0.650	0.650	1.500	-	-	13,332	8,333	0.6250	1,093	1,093	2,522	-	-	8	1,050.8	0.00%
2006-08-24	0	0.650	0.650	1.000	-	-	0	0	-	1,093	1,093	1,681	-	-	0	-	0.00%
2006-08-23	0	0.650	0.650	0.800	-	-	0	0	-	1,093	1,093	1,345	-	-	0	-	0.00%
2006-08-22	0	0.650	0.650	1.500	-	-	0	0	-	1,093	1,093	2,522	-	-	0	-	0.00%
2006-08-21	0	0.650	0.650	1.500	-	-	0	0	-	1,093	1,093	2,522	-	-	0	-	0.00%
2006-08-18	0	0.650	0.650	1.500	-	-	0	0	-	1,093	1,093	2,522	-	-	0	-	0.00%
2006-08-17	0	0.650	0.650	1.500	0.650	0.650	100,000	65,000	0.6500	1,093	1,093	2,522	1,093	1,093	59	1,092.8	0.00%
2006-08-16	0	0.650	0.650	0.800	-	-	2,666	1,626	0.6099	1,093	1,093	1,345	-	-	2	1,025.3	0.00%
2006-08-15	0	0.650	0.450	2.100	-	-	3,333	2,166	0.6499	1,093	756.5	3,530	-	-	2	1,092.5	0.00%
2006-08-14	0	0.650	0.600	2.100	-	-	0	0	-	1,093	1,009	3,530	-	-	0	-	0.00%
2006-08-11	0	0.650	0.600	1.500	-	-	0	0	-	1,093	1,009	2,522	-	-	0	-	0.00%
2006-08-10	0	0.650	0.600	1.500	-	-	1,666	950	0.5702	1,093	1,009	2,522	-	-	1	958.64	0.00%
2006-08-09	0	0.650	0.650	0.800	0.600	0.600	106,666	64,000	0.6000	1,093	1,093	1,345	1,009	1,009	63	1,008.7	8.33%
2006-08-08	0	0.600	0.600	1.500	-	-	0	0	-	1,009	1,009	2,522	-	-	0	-	0.00%
2006-08-07	0	0.600	0.600	0.800	0.600	0.600	10,000	6,000	0.6000	1,009	1,009	1,345	1,009	1,009	6	1,008.7	-25.00%
2006-08-04	0	0.800	0.600	2.100	-	-	0	0	-	1,345	1,009	3,530	-	-	0	-	0.00%
2006-08-03	0	0.800	0.500	0.850	0.800	0.800	90,000	72,000	0.8000	1,345	840.6	1,429	1,345	1,345	54	1,344.9	6.67%
2006-08-02	0	0.750	0.600	0.780	0.750	0.790	60,000	45,800	0.7633	1,261	1,009	1,311	1,261	1,328	36	1,283.3	25.00%
2006-08-01	0	0.600	0.600	2.100	-	-	0	0	-	1,009	1,009	3,530	-	-	0	-	0.00%
2006-07-31	0	0.600	0.600	2.100	0.600	0.600	120,000	72,000	0.6000	1,009	1,009	3,530	1,009	1,009	71	1,008.7	0.00%
2006-07-28	0	0.600	0.600	2.100	0.600	0.600	10,000	6,000	0.6000	1,009	1,009	3,530	1,009	1,009	6	1,008.7	-14.29%
2006-07-27	0	0.700	0.450	2.100	-	-	0	0	-	1,177	756.5	3,530	-	-	0	-	0.00%
2006-07-26	0	0.700	0.450	2.100	-	-	0	0	-	1,177	756.5	3,530	-	-	0	-	0.00%
2006-07-25	0	0.700	0.450	2.100	-	-	0	0	-	1,177	756.5	3,530	-	-	0	-	0.00%
2006-07-24	0	0.700	0.450	2.100	-	-	0	0	-	1,177	756.5	3,530	-	-	0	-	0.00%
2006-07-21	0	0.700	0.600	2.100	-	-	0	0	-	1,177	1,009	3,530	-	-	0	-	0.00%
2006-07-20	0	0.700	0.450	2.100	-	-	0	0	-	1,177	756.5	3,530	-	-	0	-	0.00%
2006-07-19	0	0.700	0.450	2.100	-	-	0	0	-	1,177	756.5	3,530	-	-	0	-	0.00%
2006-07-18	0	0.700	0.600	1.500	-	-	0	0	-	1,177	1,009	2,522	-	-	0	-	0.00%
2006-07-17	0	0.700	0.600	1.500	-	-	0	0	-	1,177	1,009	2,522	-	-	0	-	0.00%
2006-07-14	0	0.700	0.600	1.500	-	-	0	0	-	1,177	1,009	2,522	-	-	0	-	0.00%
2006-07-13	0	0.700	0.500	1.400	-	-	0	0	-	1,177	840.6	2,354	-	-	0	-	0.00%
2006-07-12	0	0.700	0.600	1.400	-	-	0	0	-	1,177	1,009	2,354	-	-	0	-	0.00%
2006-07-11	0	0.700	0.500	1.000	-	-	0	0	-	1,177	840.6	1,681	-	-	0	-	0.00%
2006-07-10	0	0.700	0.600	1.800	-	-	0	0	-	1,177	1,009	3,026	-	-	0	-	0.00%
2006-07-07	0	0.700	0.600	1.800	-	-	0	0	-	1,177	1,009	3,026	-	-	0	-	0.00%
2006-07-06	0	0.700	0.600	2.100	-	-	0	0	-	1,177	1,009	3,530	-	-	0	-	0.00%
2006-07-05	0	0.700	0.600	2.100	-	-	0	0	-	1,177	1,009	3,530	-	-	0	-	0.00%
2006-07-04	0	0.700	0.600	1.600	-	-	0	0	-	1,177	1,009	2,690	-	-	0	-	0.00%
2006-07-03	0	0.700	0.600	0.800	-	-	0	0	-	1,177	1,009	1,345	-	-	0	-	0.00%
2006-06-30	0	0.700	0.600	1.600	-	-	0	0	-	1,177	1,009	2,690	-	-	0	-	0.00%
2006-06-29	0	0.700	0.580	-	-	-	0	0	-	1,177	975.1	-	-	-	0	-	0.00%
2006-06-28	0	0.700	0.600	0.700	-	-	0	0	-	1,177	1,009	1,177	-	-	0	-	0.00%
2006-06-27	0	0.700	0.600	2.100	-	-	0	0	-	1,177	1,009	3,530	-	-	0	-	0.00%
2006-06-26	0	0.700	0.600	1.700	-	-	0	0	-	1,177	1,009	2,858	-	-	0	-	0.00%
2006-06-23	0	0.700	0.600	0.780	-	-	0	0	-	1,177	1,009	1,311	-	-	0	-	0.00%
2006-06-22	0	0.700	0.510	0.800	-	-	0	0	-	1,177	857.4	1,345	-	-	0	-	0.00%
2006-06-21	0	0.700	0.600	0.780	-	-	0	0	-	1,177	1,009	1,311	-	-	0	-	0.00%
2006-06-20	0	0.700	0.550	0.740	0.550	0.700	215,600	132,568	0.6149	1,177	924.6	1,244	924.6	1,177	128	1,033.7	0.00%
2006-06-19	0	0.700	0.510	0.700	-	-	3,333	1,567	0.4701	1,177	857.4	1,177	-	-	2	790.39	-6.67%
2006-06-16	0	0.750	0.560	0.750	0.800	0.800	50,000	40,000	0.8000	1,261	941.4	1,261	1,345	1,345	30	1,344.9	5.63%
2006-06-15	0	0.710	0.500	0.710	-	-	0	0	-	1,194	840.6	1,194	-	-	0	-	-5.33%
2006-06-14	0	0.750	0.450	0.750	-	-	0	0	-	1,261	756.5	1,261	-	-	0	-	-2.60%
2006-06-13	0	0.770	0.500	0.770	-	-	0	0	-	1,294	840.6	1,294	-	-	0	-	-2.53%
2006-06-12	0	0.790	0.450	0.790	0.790	0.790	40,000	31,600	0.7900	1,328	756.5	1,328	1,328	1,328	24	1,328.1	12.86%
2006-06-09	0	0.700	0.450	0.700	-	-	0	0	-	1,177	756.5	1,177	-	-	0	-	-10.26%
2006-06-08	0	0.780	0.510	0.780	-	-	0	0	-	1,311	857.4	1,311	-	-	0	-	0.00%
2006-06-07	0	0.780	0.450	0.780	-	-	0	0	-	1,311	756.5	1,311	-	-	0	-	-1.27%
2006-06-06	0	0.790	0.550	0.800	-	-	0	0	-	1,328	924.6	1,345	-	-	0	-	0.00%
2006-06-05	0	0.790	0.650	0.790	0.680	0.800	99,999	68,266	0.6827	1,328	1,093	1,328	1,143	1,345	59	1,147.7	14.49%
2006-06-02	0	0.690	0.510	0.690	-	-	0	0	-	1,160	857.4	1,160	-	-	0	-	-1.43%
2006-06-01	0	0.700	0.560	0.700	-	-	3,333	2,066	0.6199	1,177	941.4	1,177	-	-	2	1,042.1	-1.41%
2006-05-30	0	0.710	0.510	0.710	-	-	0	0	-	1,194	857.4	1,194	-	-	0	-	-2.74%
2006-05-29	0	0.730	0.480	0.730	-	-	0	0	-	1,227	807.0	1,227	-	-	0	-	-2.67%
2006-05-26	0	0.750	0.490	0.750	-	-	1,666	916	0.5498	1,261	823.8	1,261	-	-	1	924.33	-2.60%
2006-05-25	0	0.770	0.500	0.770	-	-	1,666	816	0.4898	1,294	840.6	1,294	-	-	1	823.43	-2.53%
2006-05-24	0	0.790	0.500	0.790	-	-	0	0	-	1,328	840.6	1,328	-	-	0	-	-1.25%
2006-05-23	0	0.800	0.520	0.800	-	-	1,666	916	0.5498	1,345	874.2	1,345	-	-	1	924.33	0.00%
2006-05-22	0	0.800	0.500	0.800	-	-	0	0	-	1,345	840.6	1,345	-	-	0	-	-2.44%
2006-05-19	0	0.820	0.610	0.820	-	-	0	0	-	1,379	1,026	1,379	-	-	0	-	-2.38%
2006-05-18	0	0.840	0.520	0.840	0.890	0.890	10,000	8,900	0.8900	1,412	874.2	1,412	1,496	1,496	6	1,496.2	2.44%
2006-05-17	0	0.820	0.530	0.820	0.840	0.840	20,000	16,800	0.8400	1,379	891.0	1,379	1,412	1,412	12	1,412.2	-2.38%
2006-05-16	0	0.840	0.445	0.840	-	-	9,999	4,733	0.4733	1,412	748.1	1,412	-	-	6	795.77	0.00%
2006-05-15	0	0.840	0.415	0.840	-	-	0	0	-	1,412	697.7	1,412	-	-	0	-	0.00%
2006-05-12	0	0.840	0.460	0.840	-	-	10,000	6,500	0.6500	1,412	773.3	1,412	-	-	6	1,092.8	-1.18%
2006-05-11	0	0.850	0.720	0.870	0.850	0.850	13,999	11,226	0.8019	1,429	1,210	1,463	1,429	1,429	8	1,348.1	-2.30%
2006-05-10	0	0.870	0.750	0.880	0.870	0.870	23,333	19,900	0.8529	1,463	1,261	1,479	1,463	1,463	14	1,433.8	-1.14%
2006-05-09	0	0.880	0.720	0.880	-	-	0	0	-	1,479	1,210	1,479	-	-	0	-	-1.12%
2006-05-08	0	0.890	0.650	0.890	-	-	0	0	-	1,496	1,093	1,496	-	-	0	-	-5.32%
2006-05-04	0	0.940	0.500	0.940	-	-	0	0	-	1,580	840.6	1,580	-	-	0	-	-3.09%
2006-05-03	0	0.970	0.610	0.970	-	-	0	0	-	1,631	1,026	1,631	-	-	0	-	-1.02%
2006-05-02	0	0.980	0.750	0.990	0.800	0.980	230,000	187,600	0.8157	1,648	1,261	1,664	1,345	1,648	137	1,371.2	-2.00%
2006-04-28	0	1.000	0.600	1.000	-	-	0	0	-	1,681	1,009	1,681	-	-	0	-	-0.99%
2006-04-27	0	1.010	0.600	1.010	-	-	0	0	-	1,698	1,009	1,698	-	-	0	-	0.00%
2006-04-26	0	1.010	0.600	1.010	-	-	0	0	-	1,698	1,009	1,698	-	-	0	-	0.00%
2006-04-25	0	1.010	0.600	1.010	-	-	0	0	-	1,698	1,009	1,698	-	-	0	-	0.00%
2006-04-24	0	1.010	0.620	1.010	-	-	0	0	-	1,698	1,042	1,698	-	-	0	-	-6.48%
2006-04-21	0	1.080	0.600	1.500	-	-	0	0	-	1,816	1,009	2,522	-	-	0	-	0.00%
2006-04-20	0	1.080	0.880	1.080	-	-	0	0	-	1,816	1,479	1,816	-	-	0	-	0.00%
2006-04-19	0	1.080	0.600	1.080	-	-	10,000	10,800	1.0800	1,816	1,009	1,816	-	-	6	1,815.7	-1.82%
2006-04-18	0	1.100	0.620	1.100	-	-	0	0	-	1,849	1,042	1,849	-	-	0	-	0.00%
2006-04-13	0	1.100	0.660	1.800	1.100	1.100	20,000	24,000	1.2000	1,849	1,110	3,026	1,849	1,849	12	2,017.4	6.80%
2006-04-12	0	1.030	0.600	2.100	-	-	0	0	-	1,732	1,009	3,530	-	-	0	-	0.00%
2006-04-11	0	1.030	0.600	1.500	-	-	0	0	-	1,732	1,009	2,522	-	-	0	-	0.00%
2006-04-10	0	1.030	0.600	1.500	-	-	0	0	-	1,732	1,009	2,522	-	-	0	-	0.00%
2006-04-07	0	1.030	0.620	1.160	-	-	10,000	11,000	1.1000	1,732	1,042	1,950	-	-	6	1,849.3	0.00%
2006-04-06	0	1.030	0.630	1.500	-	-	0	0	-	1,732	1,059	2,522	-	-	0	-	0.00%
2006-04-04	0	1.030	0.670	1.500	-	-	0	0	-	1,732	1,126	2,522	-	-	0	-	0.00%
2006-04-03	0	1.030	0.680	1.030	-	-	0	0	-	1,732	1,143	1,732	-	-	0	-	0.00%
2006-03-31	0	1.030	0.700	1.050	-	-	0	0	-	1,732	1,177	1,765	-	-	0	-	0.00%
2006-03-30	0	1.030	0.680	1.050	-	-	5,333	4,000	0.7500	1,732	1,143	1,765	-	-	3	1,260.9	0.00%
2006-03-29	0	1.030	0.830	1.070	0.900	1.050	30,000	29,800	0.9933	1,732	1,395	1,799	1,513	1,765	18	1,670.0	-3.74%
2006-03-28	0	1.070	0.660	1.070	-	-	0	0	-	1,799	1,110	1,799	-	-	0	-	-0.93%
2006-03-27	0	1.080	-	1.080	1.000	1.090	30,000	30,900	1.0300	1,816	-	1,816	1,681	1,832	18	1,731.6	20.00%
2006-03-24	0	0.900	-	1.090	0.900	0.900	20,000	18,000	0.9000	1,513	-	1,832	1,513	1,513	12	1,513.0	-2.17%
2006-03-23	0	0.920	-	0.920	-	-	0	0	-	1,547	-	1,547	-	-	0	-	0.00%
2006-03-22	0	0.920	-	0.920	-	-	0	0	-	1,547	-	1,547	-	-	0	-	0.00%
2006-03-21	0	0.920	0.720	0.920	-	-	0	0	-	1,547	1,210	1,547	-	-	0	-	0.00%
2006-03-20	0	0.920	0.660	0.940	0.750	0.920	20,000	16,700	0.8350	1,547	1,110	1,580	1,261	1,547	12	1,403.8	-1.08%
2006-03-17	0	0.930	0.830	0.940	0.830	0.930	25,532	22,026	0.8627	1,563	1,395	1,580	1,395	1,563	15	1,450.3	0.00%
2006-03-16	0	0.930	0.820	0.930	-	-	0	0	-	1,563	1,379	1,563	-	-	0	-	-1.06%
2006-03-15	0	0.940	0.840	0.940	0.880	0.950	28,333	24,550	0.8665	1,580	1,412	1,580	1,479	1,597	17	1,456.7	-9.62%
2006-03-14	0	1.040	0.600	1.100	-	-	0	0	-	1,748	1,009	1,849	-	-	0	-	0.00%
2006-03-13	0	1.040	0.600	1.080	-	-	0	0	-	1,748	1,009	1,816	-	-	0	-	0.00%
2006-03-10	0	1.040	0.600	1.050	-	-	0	0	-	1,748	1,009	1,765	-	-	0	-	0.00%
2006-03-09	0	1.040	0.800	1.050	0.990	1.040	20,000	20,300	1.0150	1,748	1,345	1,765	1,664	1,748	12	1,706.4	4.00%
2006-03-08	0	1.000	0.710	1.000	1.050	1.050	10,000	10,500	1.0500	1,681	1,194	1,681	1,765	1,765	6	1,765.2	2.04%
2006-03-07	0	0.980	0.800	0.980	-	-	0	0	-	1,648	1,345	1,648	-	-	0	-	-2.00%
2006-03-06	0	1.000	0.790	1.000	1.050	1.050	10,000	10,500	1.0500	1,681	1,328	1,681	1,765	1,765	6	1,765.2	5.26%
2006-03-03	0	0.950	0.600	0.950	-	-	0	0	-	1,597	1,009	1,597	-	-	0	-	-5.00%
2006-03-02	0	1.000	0.600	1.000	-	-	0	0	-	1,681	1,009	1,681	-	-	0	-	0.00%
2006-03-01	0	1.000	0.700	1.030	1.000	1.000	10,000	10,000	1.0000	1,681	1,177	1,732	1,681	1,681	6	1,681.2	-4.76%
2006-02-28	0	1.050	0.700	1.050	-	-	0	0	-	1,765	1,177	1,765	-	-	0	-	0.00%
2006-02-27	0	1.050	0.700	1.050	-	-	0	0	-	1,765	1,177	1,765	-	-	0	-	0.00%
2006-02-24	0	1.050	0.700	1.050	-	-	0	0	-	1,765	1,177	1,765	-	-	0	-	0.00%
2006-02-23	0	1.050	0.700	1.100	-	-	0	0	-	1,765	1,177	1,849	-	-	0	-	0.00%
2006-02-22	0	1.050	0.700	1.050	-	-	0	0	-	1,765	1,177	1,765	-	-	0	-	-4.55%
2006-02-21	0	1.100	0.700	1.100	-	-	0	0	-	1,849	1,177	1,849	-	-	0	-	0.00%
2006-02-20	0	1.100	0.810	1.100	-	-	0	0	-	1,849	1,362	1,849	-	-	0	-	-2.65%
2006-02-17	0	1.130	0.750	1.130	-	-	0	0	-	1,900	1,261	1,900	-	-	0	-	-1.74%
2006-02-16	0	1.150	0.820	1.150	-	-	6,666	5,666	0.8500	1,933	1,379	1,933	-	-	4	1,429.0	0.00%
2006-02-15	0	1.150	0.760	1.190	1.150	1.150	10,000	11,500	1.1500	1,933	1,278	2,001	1,933	1,933	6	1,933.3	6.48%
2006-02-14	0	1.080	0.700	1.900	1.080	1.080	10,000	10,800	1.0800	1,816	1,177	3,194	1,816	1,816	6	1,815.7	8.00%
2006-02-13	0	1.000	0.740	1.000	-	-	0	0	-	1,681	1,244	1,681	-	-	0	-	0.00%
2006-02-10	0	1.000	0.750	1.900	-	-	0	0	-	1,681	1,261	3,194	-	-	0	-	0.00%
2006-02-09	0	1.000	0.720	1.000	1.000	1.000	50,000	50,000	1.0000	1,681	1,210	1,681	1,681	1,681	30	1,681.2	-7.41%
2006-02-08	0	1.080	0.910	1.090	0.910	1.080	51,066	51,217	1.0030	1,816	1,530	1,832	1,530	1,816	30	1,686.1	-1.82%
2006-02-07	0	1.100	0.700	1.100	-	-	0	0	-	1,849	1,177	1,849	-	-	0	-	0.00%
2006-02-06	0	1.100	0.910	1.490	-	-	0	0	-	1,849	1,530	2,505	-	-	0	-	0.00%
2006-02-03	0	1.100	0.800	1.900	-	-	0	0	-	1,849	1,345	3,194	-	-	0	-	0.00%
2006-02-02	0	1.100	0.810	1.900	-	-	0	0	-	1,849	1,362	3,194	-	-	0	-	0.00%
2006-02-01	0	1.100	0.800	1.790	-	-	0	0	-	1,849	1,345	3,009	-	-	0	-	0.00%
2006-01-27	0	1.100	0.800	1.100	-	-	0	0	-	1,849	1,345	1,849	-	-	0	-	0.00%
2006-01-26	0	1.100	0.700	1.100	-	-	0	0	-	1,849	1,177	1,849	-	-	0	-	0.00%
2006-01-25	0	1.100	0.800	1.100	-	-	0	0	-	1,849	1,345	1,849	-	-	0	-	0.00%
2006-01-24	0	1.100	0.750	1.100	-	-	0	0	-	1,849	1,261	1,849	-	-	0	-	0.00%
2006-01-23	0	1.100	0.700	1.100	-	-	0	0	-	1,849	1,177	1,849	-	-	0	-	0.00%
2006-01-20	0	1.100	0.840	1.240	1.100	1.100	10,000	11,000	1.1000	1,849	1,412	2,085	1,849	1,849	6	1,849.3	-3.51%
2006-01-19	0	1.140	0.800	1.140	-	-	0	0	-	1,917	1,345	1,917	-	-	0	-	0.00%
2006-01-18	0	1.140	0.900	1.140	-	-	3,333	2,900	0.8701	1,917	1,513	1,917	-	-	2	1,462.8	-1.72%
2006-01-17	0	1.160	0.930	1.160	-	-	0	0	-	1,950	1,563	1,950	-	-	0	-	0.00%
2006-01-16	0	1.160	1.000	1.200	1.160	1.200	39,866	45,959	1.1528	1,950	1,681	2,017	1,950	2,017	24	1,938.1	-10.08%
2006-01-13	0	1.290	1.010	1.290	1.300	1.300	13,333	16,300	1.2225	2,169	1,698	2,169	2,186	2,186	8	2,055.3	15.18%
2006-01-12	0	1.120	1.120	1.190	1.110	1.180	73,333	82,700	1.1277	1,883	1,883	2,001	1,866	1,984	44	1,895.9	-13.85%
2006-01-11	0	1.300	1.110	1.300	-	-	0	0	-	2,186	1,866	2,186	-	-	0	-	-9.09%
2006-01-10	0	1.430	1.150	1.440	1.100	1.430	133,333	179,866	1.3490	2,404	1,933	2,421	1,849	2,404	79	2,267.9	-4.03%
2006-01-09	0	1.490	1.100	1.490	-	-	0	0	-	2,505	1,849	2,505	-	-	0	-	-0.67%
2006-01-06	0	1.500	1.100	1.500	-	-	0	0	-	2,522	1,849	2,522	-	-	0	-	0.00%
2006-01-05	0	1.500	1.100	1.500	-	-	1,666	2,166	1.3001	2,522	1,849	2,522	-	-	1	2,185.7	0.00%
2006-01-04	0	1.500	1.100	1.500	-	-	0	0	-	2,522	1,849	2,522	-	-	0	-	0.00%
2006-01-03	0	1.500	1.100	1.500	-	-	0	0	-	2,522	1,849	2,522	-	-	0	-	-0.66%
2005-12-30	0	1.510	1.100	1.510	1.100	1.540	200,000	294,500	1.4725	2,539	1,849	2,539	1,849	2,589	119	2,475.5	6.34%
2005-12-29	0	1.420	1.000	1.420	1.420	1.420	30,000	42,600	1.4200	2,387	1,681	2,387	2,387	2,387	18	2,387.2	5.19%
2005-12-28	0	1.350	0.900	1.490	1.260	1.350	30,000	39,500	1.3167	2,270	1,513	2,505	2,118	2,270	18	2,213.5	7.14%
2005-12-23	0	1.260	0.960	1.440	-	-	0	0	-	2,118	1,614	2,421	-	-	0	-	0.00%
2005-12-22	0	1.260	0.920	1.440	-	-	0	0	-	2,118	1,547	2,421	-	-	0	-	0.00%
2005-12-21	0	1.260	0.910	1.320	1.260	1.260	10,000	12,600	1.2600	2,118	1,530	2,219	2,118	2,118	6	2,118.3	6.78%
2005-12-20	0	1.180	0.940	1.240	1.100	1.180	20,000	22,800	1.1400	1,984	1,580	2,085	1,849	1,984	12	1,916.5	-1.67%
2005-12-19	0	1.200	1.010	1.250	-	-	0	0	-	2,017	1,698	2,101	-	-	0	-	0.00%
2005-12-16	0	1.200	1.020	1.200	-	-	0	0	-	2,017	1,715	2,017	-	-	0	-	-4.00%
2005-12-15	0	1.250	1.000	1.250	-	-	0	0	-	2,101	1,681	2,101	-	-	0	-	-2.34%
2005-12-14	0	1.280	1.080	1.500	-	-	0	0	-	2,152	1,816	2,522	-	-	0	-	0.00%
2005-12-13	0	1.280	1.000	1.280	-	-	0	0	-	2,152	1,681	2,152	-	-	0	-	-0.78%
2005-12-12	0	1.290	1.000	1.290	-	-	0	0	-	2,169	1,681	2,169	-	-	0	-	-0.77%
2005-12-09	0	1.300	1.000	1.300	-	-	0	0	-	2,186	1,681	2,186	-	-	0	-	-1.52%
2005-12-08	0	1.320	1.000	1.320	-	-	0	0	-	2,219	1,681	2,219	-	-	0	-	-0.75%
2005-12-07	0	1.330	1.000	1.330	-	-	0	0	-	2,236	1,681	2,236	-	-	0	-	0.00%
2005-12-06	0	1.330	1.000	1.330	-	-	0	0	-	2,236	1,681	2,236	-	-	0	-	0.00%
2005-12-05	0	1.330	1.000	1.500	1.330	1.330	14,999	18,799	1.2534	2,236	1,681	2,522	2,236	2,236	9	2,107.1	3.91%
2005-12-02	0	1.280	1.000	1.280	-	-	0	0	-	2,152	1,681	2,152	-	-	0	-	-1.54%
2005-12-01	0	1.300	1.110	1.300	-	-	0	0	-	2,186	1,866	2,186	-	-	0	-	-1.52%
2005-11-30	0	1.320	1.000	1.320	1.340	1.350	70,000	94,100	1.3443	2,219	1,681	2,219	2,253	2,270	42	2,260.0	0.00%
2005-11-29	0	1.320	1.000	1.320	-	-	0	0	-	2,219	1,681	2,219	-	-	0	-	-0.75%
2005-11-28	0	1.330	1.000	1.330	-	-	0	0	-	2,236	1,681	2,236	-	-	0	-	0.00%
2005-11-25	0	1.330	1.040	1.330	1.360	1.360	30,466	41,359	1.3575	2,236	1,748	2,236	2,286	2,286	18	2,282.3	0.00%
2005-11-24	0	1.330	1.000	1.330	-	-	0	0	-	2,236	1,681	2,236	-	-	0	-	-3.62%
2005-11-23	0	1.380	1.000	1.380	1.380	1.380	20,000	27,600	1.3800	2,320	1,681	2,320	2,320	2,320	12	2,320.0	-0.72%
2005-11-22	0	1.390	1.000	1.400	1.380	1.400	90,000	125,400	1.3933	2,337	1,681	2,354	2,320	2,354	54	2,342.4	0.72%
2005-11-21	0	1.380	1.000	1.380	1.360	1.380	72,466	98,913	1.3650	2,320	1,681	2,320	2,286	2,320	43	2,294.7	3.76%
2005-11-18	0	1.330	1.040	1.330	-	-	0	0	-	2,236	1,748	2,236	-	-	0	-	-1.48%
2005-11-17	0	1.350	1.060	1.350	1.370	1.380	50,000	68,700	1.3740	2,270	1,782	2,270	2,303	2,320	30	2,309.9	0.75%
2005-11-16	0	1.340	1.050	1.350	1.340	1.340	30,000	40,200	1.3400	2,253	1,765	2,270	2,253	2,253	18	2,252.8	-3.60%
2005-11-15	0	1.390	1.060	1.390	1.390	1.390	20,000	27,800	1.3900	2,337	1,782	2,337	2,337	2,337	12	2,336.8	0.00%
2005-11-14	0	1.390	1.020	1.400	-	-	0	0	-	2,337	1,715	2,354	-	-	0	-	0.00%
2005-11-11	0	1.390	1.200	1.400	1.390	1.400	70,000	97,900	1.3986	2,337	2,017	2,354	2,337	2,354	42	2,351.2	0.72%
2005-11-10	0	1.380	1.040	1.400	-	-	0	0	-	2,320	1,748	2,354	-	-	0	-	0.00%
2005-11-09	0	1.380	1.030	1.400	1.380	1.380	10,000	13,800	1.3800	2,320	1,732	2,354	2,320	2,320	6	2,320.0	0.73%
2005-11-08	0	1.370	1.020	1.380	1.370	1.370	50,000	68,500	1.3700	2,303	1,715	2,320	2,303	2,303	30	2,303.2	0.00%
2005-11-07	0	1.370	1.210	1.380	1.240	1.420	86,666	117,466	1.3554	2,303	2,034	2,320	2,085	2,387	52	2,278.6	0.74%
2005-11-04	0	1.360	1.200	1.360	-	-	0	0	-	2,286	2,017	2,286	-	-	0	-	0.00%
2005-11-03	0	1.360	1.230	1.370	1.360	1.420	70,000	97,600	1.3943	2,286	2,068	2,303	2,286	2,387	42	2,344.0	-0.73%
2005-11-02	0	1.370	1.210	1.370	1.450	1.450	30,000	43,500	1.4500	2,303	2,034	2,303	2,438	2,438	18	2,437.7	-0.72%
2005-11-01	0	1.380	1.200	1.390	1.200	1.380	36,667	47,400	1.2927	2,320	2,017	2,337	2,017	2,320	22	2,173.3	-1.43%
2005-10-31	0	1.400	1.000	1.400	1.500	1.510	20,000	30,100	1.5050	2,354	1,681	2,354	2,522	2,539	12	2,530.1	0.00%
2005-10-28	0	1.400	1.000	1.600	-	-	0	0	-	2,354	1,681	2,690	-	-	0	-	0.00%
2005-10-27	0	1.400	1.050	1.400	-	-	0	0	-	2,354	1,765	2,354	-	-	0	-	-0.71%
2005-10-26	0	1.410	1.300	1.500	-	-	0	0	-	2,370	2,186	2,522	-	-	0	-	0.00%
2005-10-25	0	1.410	1.320	1.410	1.360	1.480	30,000	42,500	1.4167	2,370	2,219	2,370	2,286	2,488	18	2,381.6	-1.40%
2005-10-24	0	1.430	1.350	1.430	-	-	0	0	-	2,404	2,270	2,404	-	-	0	-	0.00%
2005-10-21	0	1.430	1.350	1.430	-	-	0	0	-	2,404	2,270	2,404	-	-	0	-	-1.38%
2005-10-20	0	1.450	1.350	1.450	1.480	1.480	10,000	14,800	1.4800	2,438	2,270	2,438	2,488	2,488	6	2,488.1	0.69%
2005-10-19	0	1.440	1.350	1.440	-	-	0	0	-	2,421	2,270	2,421	-	-	0	-	-2.70%
2005-10-18	0	1.480	1.350	1.480	-	-	0	0	-	2,488	2,270	2,488	-	-	0	-	-0.67%
2005-10-17	0	1.490	1.360	1.500	1.360	1.490	30,000	42,100	1.4033	2,505	2,286	2,522	2,286	2,505	18	2,359.2	-0.67%
2005-10-14	0	1.500	1.380	1.500	-	-	0	0	-	2,522	2,320	2,522	-	-	0	-	0.00%
2005-10-13	0	1.500	1.400	1.500	1.650	1.650	10,000	16,500	1.6500	2,522	2,354	2,522	2,774	2,774	6	2,773.9	3.45%
2005-10-12	0	1.450	1.380	1.450	1.360	1.450	80,000	110,100	1.3763	2,438	2,320	2,438	2,286	2,438	48	2,313.7	-3.33%
2005-10-10	0	1.500	1.450	1.500	1.790	1.790	20,000	35,800	1.7900	2,522	2,438	2,522	3,009	3,009	12	3,009.3	-11.76%
2005-10-07	0	1.700	1.360	1.700	-	-	0	0	-	2,858	2,286	2,858	-	-	0	-	-2.86%
2005-10-06	0	1.750	1.400	1.750	-	-	0	0	-	2,942	2,354	2,942	-	-	0	-	-2.78%
2005-10-05	0	1.800	1.300	1.800	1.840	1.840	20,000	36,800	1.8400	3,026	2,186	3,026	3,093	3,093	12	3,093.3	0.00%
2005-10-04	0	1.800	1.400	1.800	-	-	6,666	10,666	1.6001	3,026	2,354	3,026	-	-	4	2,690.0	0.00%
2005-10-03	0	1.800	-	1.800	1.830	1.850	20,000	36,800	1.8400	3,026	-	3,026	3,077	3,110	12	3,093.3	-1.64%
2005-09-30	0	1.830	-	1.830	1.860	1.860	30,000	55,800	1.8600	3,077	-	3,077	3,127	3,127	18	3,127.0	-1.08%
2005-09-29	0	1.850	-	1.850	1.870	1.870	40,000	74,800	1.8700	3,110	-	3,110	3,144	3,144	24	3,143.8	0.00%
2005-09-28	0	1.850	-	1.850	1.890	1.890	46,667	87,601	1.8772	3,110	-	3,110	3,177	3,177	28	3,155.8	-4.15%
2005-09-27	0	1.930	-	1.930	1.970	1.970	37,666	72,899	1.9354	3,245	-	3,245	3,312	3,312	22	3,253.7	-2.03%
2005-09-26	0	1.970	-	1.980	1.920	2.050	152,468	300,556	1.9713	3,312	-	3,329	3,228	3,446	91	3,314.0	1.55%
2005-09-23	0	1.940	1.580	1.940	1.750	1.960	356,665	652,431	1.8293	3,261	2,656	3,261	2,942	3,295	212	3,075.3	10.23%
2005-09-22	0	1.760	1.120	1.790	1.700	1.790	230,000	400,500	1.7413	2,959	1,883	3,009	2,858	3,009	137	2,927.4	14.29%
2005-09-21	0	1.540	1.300	1.800	1.250	1.540	200,000	275,700	1.3785	2,589	2,186	3,026	2,101	2,589	119	2,317.5	10.79%
2005-09-20	0	1.390	-	1.400	1.200	1.390	110,000	136,800	1.2436	2,337	-	2,354	2,017	2,337	65	2,090.8	13.93%
2005-09-16	0	1.220	1.050	1.220	-	-	0	0	-	2,051	1,765	2,051	-	-	0	-	-6.15%
2005-09-15	0	1.300	-	1.300	-	-	0	0	-	2,186	-	2,186	-	-	0	-	-8.45%
2005-09-14	0	1.420	0.870	1.440	1.420	1.420	23,333	32,066	1.3743	2,387	1,463	2,421	2,387	2,387	14	2,310.4	9.23%
2005-09-13	0	1.300	1.070	1.410	1.180	1.560	23,333	30,733	1.3171	2,186	1,799	2,370	1,984	2,623	14	2,214.3	-7.14%
2005-09-12	0	1.400	1.050	1.200	-	-	0	0	-	2,354	1,765	2,017	-	-	0	-	0.00%
2005-09-09	0	1.400	-	1.400	-	-	0	0	-	2,354	-	2,354	-	-	0	-	-7.89%
2005-09-08	0	1.520	-	1.540	1.520	1.520	10,000	15,200	1.5200	2,555	-	2,589	2,555	2,555	6	2,555.4	2.01%
2005-09-07	0	1.490	-	1.490	-	-	0	0	-	2,505	-	2,505	-	-	0	-	0.00%
2005-09-06	0	1.490	1.050	1.490	-	-	0	0	-	2,505	1,765	2,505	-	-	0	-	-4.49%
2005-09-05	0	1.560	-	1.590	1.560	1.560	20,000	31,200	1.5600	2,623	-	2,673	2,623	2,623	12	2,622.6	9.09%
2005-09-02	0	1.430	1.030	1.440	1.380	1.430	30,000	42,000	1.4000	2,404	1,732	2,421	2,320	2,404	18	2,353.6	10.00%
2005-09-01	0	1.300	1.200	1.440	1.280	1.300	20,000	25,800	1.2900	2,186	2,017	2,421	2,152	2,186	12	2,168.7	-7.14%
2005-08-31	0	1.400	-	1.400	1.580	1.580	10,000	15,800	1.5800	2,354	-	2,354	2,656	2,656	6	2,656.2	-10.26%
2005-08-30	0	1.560	1.050	1.560	1.560	1.560	10,000	15,600	1.5600	2,623	1,765	2,623	2,623	2,623	6	2,622.6	5.41%
2005-08-29	0	1.480	1.050	1.480	1.600	1.600	16,667	22,667	1.3600	2,488	1,765	2,488	2,690	2,690	10	2,286.4	-0.67%
2005-08-26	0	1.490	-	1.490	1.580	1.580	20,000	31,600	1.5800	2,505	-	2,505	2,656	2,656	12	2,656.2	1.36%
2005-08-25	0	1.470	1.070	1.470	1.550	1.550	20,000	31,000	1.5500	2,471	1,799	2,471	2,606	2,606	12	2,605.8	8.09%
2005-08-24	0	1.360	1.050	1.360	1.030	1.360	40,000	46,200	1.1550	2,286	1,765	2,286	1,732	2,286	24	1,941.7	-3.55%
2005-08-23	0	1.410	1.010	1.420	1.410	1.410	10,000	14,100	1.4100	2,370	1,698	2,387	2,370	2,370	6	2,370.4	1.44%
2005-08-22	0	1.390	-	1.400	1.390	1.390	10,000	13,900	1.3900	2,337	-	2,354	2,337	2,337	6	2,336.8	2.96%
2005-08-19	0	1.350	1.210	1.350	-	-	0	0	-	2,270	2,034	2,270	-	-	0	-	-3.57%
2005-08-18	0	1.400	1.080	1.550	1.200	1.800	106,666	155,332	1.4562	2,354	1,816	2,606	2,017	3,026	63	2,448.2	-12.50%
2005-08-17	0	1.600	1.220	1.600	-	-	0	0	-	2,690	2,051	2,690	-	-	0	-	0.00%
2005-08-16	0	1.600	1.320	1.610	1.600	1.600	30,000	48,000	1.6000	2,690	2,219	2,707	2,690	2,690	18	2,689.9	-5.88%
2005-08-15	0	1.700	1.200	1.720	1.700	1.700	20,000	34,000	1.7000	2,858	2,017	2,892	2,858	2,858	12	2,858.0	4.29%
2005-08-12	0	1.630	1.200	1.630	-	-	0	0	-	2,740	2,017	2,740	-	-	0	-	0.00%
2005-08-11	0	1.630	1.200	1.640	-	-	0	0	-	2,740	2,017	2,757	-	-	0	-	0.00%
2005-08-10	0	1.630	1.460	1.630	1.630	1.630	20,000	32,600	1.6300	2,740	2,454	2,740	2,740	2,740	12	2,740.3	2.52%
2005-08-09	0	1.590	1.450	1.590	1.640	1.640	40,000	65,600	1.6400	2,673	2,438	2,673	2,757	2,757	24	2,757.1	3.92%
2005-08-08	0	1.530	1.400	1.540	1.400	1.530	160,000	232,000	1.4500	2,572	2,354	2,589	2,354	2,572	95	2,437.7	-9.47%
2005-08-05	1	-	-	-	-	-	0	0	-	2,841	-	-	-	-	0	-	0.00%
2005-08-04	0	1.690	1.400	1.700	-	-	3,333	4,666	1.3999	2,841	2,354	2,858	-	-	2	2,353.5	0.00%
2005-08-03	0	1.690	1.530	1.690	1.550	1.690	40,000	64,800	1.6200	2,841	2,572	2,841	2,606	2,841	24	2,723.5	-3.43%
2005-08-02	0	1.750	1.400	1.750	-	-	6,666	9,332	1.3999	2,942	2,354	2,942	-	-	4	2,353.5	0.00%
2005-08-01	0	1.750	1.460	1.750	1.830	1.830	16,666	28,299	1.6980	2,942	2,454	2,942	3,077	3,077	10	2,854.6	2.94%
2005-07-29	0	1.700	1.400	1.700	-	-	0	0	-	2,858	2,354	2,858	-	-	0	-	0.00%
2005-07-28	0	1.700	1.400	1.700	-	-	66	92	1.3939	2,858	2,354	2,858	-	-	0	2,343.4	-4.49%
2005-07-27	0	1.780	1.400	1.780	1.800	1.800	26,667	47,334	1.7750	2,992	2,354	2,992	3,026	3,026	16	2,984.1	5.95%
2005-07-26	0	1.680	1.560	1.700	1.600	1.680	33,333	54,466	1.6340	2,824	2,623	2,858	2,690	2,824	20	2,747.0	7.01%
2005-07-25	0	1.570	1.560	1.600	1.560	1.570	20,000	31,300	1.5650	2,639	2,623	2,690	2,623	2,639	12	2,631.0	-4.85%
2005-07-22	0	1.650	1.530	1.650	-	-	0	0	-	2,774	2,572	2,774	-	-	0	-	-1.20%
2005-07-21	0	1.670	1.500	1.700	-	-	0	0	-	2,808	2,522	2,858	-	-	0	-	0.00%
2005-07-20	0	1.670	1.580	1.600	1.600	1.670	163,333	261,366	1.6002	2,808	2,656	2,690	2,690	2,808	97	2,690.2	1.21%
2005-07-19	0	1.650	1.500	1.650	-	-	3,333	5,166	1.5500	2,774	2,522	2,774	-	-	2	2,605.7	-2.94%
2005-07-18	0	1.700	1.500	1.700	-	-	0	0	-	2,858	2,522	2,858	-	-	0	-	-5.56%
2005-07-15	0	1.800	1.600	1.800	1.860	1.860	10,000	18,600	1.8600	3,026	2,690	3,026	3,127	3,127	6	3,127.0	2.86%
2005-07-14	0	1.750	1.600	1.750	-	-	0	0	-	2,942	2,690	2,942	-	-	0	-	-2.78%
2005-07-13	0	1.800	1.600	1.800	1.800	1.880	33,333	61,599	1.8480	3,026	2,690	3,026	3,026	3,161	20	3,106.8	5.88%
2005-07-12	0	1.700	1.600	1.700	-	-	4,000	6,000	1.5000	2,858	2,690	2,858	-	-	2	2,521.7	-5.56%
2005-07-11	0	1.800	1.600	1.850	-	-	0	0	-	3,026	2,690	3,110	-	-	0	-	0.00%
2005-07-08	0	1.800	1.400	1.820	-	-	0	0	-	3,026	2,354	3,060	-	-	0	-	0.00%
2005-07-07	0	1.800	1.400	1.800	-	-	266	372	1.3985	3,026	2,354	3,026	-	-	0	2,351.1	0.00%
2005-07-06	0	1.800	1.400	1.800	1.900	1.900	20,000	38,000	1.9000	3,026	2,354	3,026	3,194	3,194	12	3,194.2	0.56%
2005-07-05	0	1.790	1.400	1.820	-	-	0	0	-	3,009	2,354	3,060	-	-	0	-	0.00%
2005-07-04	0	1.790	1.520	1.800	1.600	1.790	70,333	116,766	1.6602	3,009	2,555	3,026	2,690	3,009	42	2,791.0	7.83%
2005-06-30	0	1.660	1.400	1.670	1.600	1.660	40,000	64,800	1.6200	2,791	2,354	2,808	2,690	2,791	24	2,723.5	-1.19%
2005-06-29	0	1.680	1.400	1.680	-	-	0	0	-	2,824	2,354	2,824	-	-	0	-	-0.59%
2005-06-28	0	1.690	1.400	1.690	-	-	0	0	-	2,841	2,354	2,841	-	-	0	-	-0.59%
2005-06-27	0	1.700	1.400	1.700	-	-	2,666	3,732	1.3998	2,858	2,354	2,858	-	-	2	2,353.4	0.00%
2005-06-24	0	1.700	1.600	1.740	1.700	1.850	70,000	121,400	1.7343	2,858	2,690	2,925	2,858	3,110	42	2,915.6	0.00%
2005-06-23	0	1.700	1.400	1.700	-	-	5,999	9,718	1.6199	2,858	2,354	2,858	-	-	4	2,723.4	-1.73%
2005-06-22	0	1.730	1.400	1.730	-	-	0	0	-	2,908	2,354	2,908	-	-	0	-	0.00%
2005-06-21	0	1.730	1.400	1.730	-	-	0	0	-	2,908	2,354	2,908	-	-	0	-	-1.14%
2005-06-20	0	1.750	1.400	1.760	-	-	0	0	-	2,942	2,354	2,959	-	-	0	-	0.00%
2005-06-17	0	1.750	1.400	1.760	-	-	0	0	-	2,942	2,354	2,959	-	-	0	-	0.00%
2005-06-16	0	1.750	1.400	1.750	-	-	0	0	-	2,942	2,354	2,942	-	-	0	-	-0.57%
2005-06-15	0	1.760	1.500	1.760	-	-	5,333	8,000	1.5001	2,959	2,522	2,959	-	-	3	2,521.9	-1.12%
2005-06-14	0	1.780	1.520	1.780	-	-	0	0	-	2,992	2,555	2,992	-	-	0	-	0.00%
2005-06-13	0	1.780	1.500	1.780	-	-	1,667	2,334	1.4001	2,992	2,522	2,992	-	-	1	2,353.8	0.00%
2005-06-10	0	1.780	1.520	1.780	-	-	1,666	2,466	1.4802	2,992	2,555	2,992	-	-	1	2,488.4	0.00%
2005-06-09	0	1.780	1.610	1.780	1.850	1.850	30,000	55,500	1.8500	2,992	2,707	2,992	3,110	3,110	18	3,110.1	0.00%
2005-06-08	0	1.780	1.550	1.780	-	-	1,333	2,133	1.6002	2,992	2,606	2,992	-	-	1	2,690.1	-1.11%
2005-06-07	0	1.800	1.510	1.800	-	-	0	0	-	3,026	2,539	3,026	-	-	0	-	0.00%
2005-06-06	0	1.800	1.540	1.800	-	-	0	0	-	3,026	2,589	3,026	-	-	0	-	-1.64%
2005-06-03	0	1.830	1.500	1.840	1.780	1.890	52,000	95,800	1.8423	3,077	2,522	3,093	2,992	3,177	31	3,097.2	-1.08%
2005-06-02	0	1.850	1.620	1.840	1.600	1.900	79,999	137,198	1.7150	3,110	2,723	3,093	2,690	3,194	48	2,883.2	6.32%
2005-06-01	0	1.740	-	1.740	-	-	50,000	85,000	1.7000	2,925	-	2,925	-	-	30	2,858.0	-1.14%
2005-05-31	0	1.760	-	1.770	1.760	1.760	60,000	102,600	1.7100	2,959	-	2,976	2,959	2,959	36	2,874.8	-0.56%
2005-05-30	0	1.770	-	1.770	1.790	1.790	20,000	35,800	1.7900	2,976	-	2,976	3,009	3,009	12	3,009.3	1.72%
2005-05-27	0	1.740	-	1.780	-	-	0	0	-	2,925	-	2,992	-	-	0	-	0.00%
2005-05-26	0	1.740	-	1.740	-	-	0	0	-	2,925	-	2,925	-	-	0	-	0.00%
2005-05-25	0	1.740	-	1.740	-	-	0	0	-	2,925	-	2,925	-	-	0	-	-1.14%
2005-05-24	0	1.760	-	1.720	1.770	1.770	27,799	48,346	1.7391	2,959	-	2,892	2,976	2,976	17	2,923.8	0.00%
2005-05-23	0	1.760	-	1.760	-	-	0	0	-	2,959	-	2,959	-	-	0	-	0.00%
2005-05-20	0	1.760	-	1.780	-	-	0	0	-	2,959	-	2,992	-	-	0	-	0.00%
2005-05-19	0	1.760	-	1.700	-	-	0	0	-	2,959	-	2,858	-	-	0	-	0.00%
2005-05-18	0	1.760	-	1.700	-	-	0	0	-	2,959	-	2,858	-	-	0	-	-1.12%
2005-05-17	0	1.780	-	1.780	-	-	0	0	-	2,992	-	2,992	-	-	0	-	0.00%
2005-05-13	0	1.780	-	1.800	-	-	0	0	-	2,992	-	3,026	-	-	0	-	0.00%
2005-05-12	0	1.780	-	1.780	-	-	0	0	-	2,992	-	2,992	-	-	0	-	0.00%
2005-05-11	0	1.780	-	1.780	-	-	6,666	11,865	1.7799	2,992	-	2,992	-	-	4	2,992.3	-0.56%
2005-05-10	0	1.790	-	1.790	-	-	20,266	36,447	1.7984	3,009	-	3,009	-	-	12	3,023.4	-0.56%
2005-05-09	0	1.800	-	1.800	1.820	1.820	10,000	18,200	1.8200	3,026	-	3,026	3,060	3,060	6	3,059.7	2.27%
2005-05-06	0	1.760	-	1.790	-	-	0	0	-	2,959	-	3,009	-	-	0	-	0.00%
2005-05-05	0	1.760	-	1.770	-	-	0	0	-	2,959	-	2,976	-	-	0	-	0.00%
2005-05-04	0	1.760	1.630	1.760	1.690	1.770	20,000	34,600	1.7300	2,959	2,740	2,959	2,841	2,976	12	2,908.4	-0.56%
2005-05-03	0	1.770	1.630	1.770	1.710	1.780	50,266	87,323	1.7372	2,976	2,740	2,976	2,875	2,992	30	2,920.5	8.59%
2005-04-29	0	1.630	1.550	1.700	1.570	1.780	104,800	170,500	1.6269	2,740	2,606	2,858	2,639	2,992	62	2,735.1	-12.37%
2005-04-28	0	1.860	1.600	1.890	-	-	0	0	-	3,127	2,690	3,177	-	-	0	-	0.00%
2005-04-27	0	1.860	1.600	1.890	-	-	0	0	-	3,127	2,690	3,177	-	-	0	-	0.00%
2005-04-26	0	1.860	1.600	1.880	-	-	0	0	-	3,127	2,690	3,161	-	-	0	-	0.00%
2005-04-25	0	1.860	1.600	1.880	-	-	0	0	-	3,127	2,690	3,161	-	-	0	-	0.00%
2005-04-22	0	1.860	1.600	1.880	-	-	0	0	-	3,127	2,690	3,161	-	-	0	-	0.00%
2005-04-21	0	1.860	1.600	1.880	-	-	0	0	-	3,127	2,690	3,161	-	-	0	-	0.00%
2005-04-20	0	1.860	1.600	1.860	-	-	0	0	-	3,127	2,690	3,127	-	-	0	-	0.00%
2005-04-19	0	1.860	1.600	1.860	-	-	0	0	-	3,127	2,690	3,127	-	-	0	-	0.00%
2005-04-18	0	1.860	1.600	1.860	1.970	1.970	50,000	98,500	1.9700	3,127	2,690	3,127	3,312	3,312	30	3,311.9	-6.53%
2005-04-15	0	1.990	1.600	1.990	2.000	2.000	30,000	60,000	2.0000	3,346	2,690	3,346	3,362	3,362	18	3,362.3	0.00%
2005-04-14	0	1.990	1.800	2.000	1.880	1.990	80,000	155,100	1.9388	3,346	3,026	3,362	3,161	3,346	48	3,259.3	2.05%
2005-04-13	0	1.950	1.600	1.950	2.000	2.000	38,334	73,401	1.9148	3,278	2,690	3,278	3,362	3,362	23	3,219.0	0.00%
2005-04-12	0	1.950	1.600	2.000	-	-	3,334	5,334	1.5999	3,278	2,690	3,362	-	-	2	2,689.7	0.00%
2005-04-11	0	1.950	1.600	2.000	-	-	3,333	5,333	1.6001	3,278	2,690	3,362	-	-	2	2,690.0	0.00%
2005-04-08	0	1.950	1.600	2.000	-	-	0	0	-	3,278	2,690	3,362	-	-	0	-	0.00%
2005-04-07	0	1.950	1.600	1.950	2.050	2.050	30,000	61,500	2.0500	3,278	2,690	3,278	3,446	3,446	18	3,446.4	-2.50%
2005-04-06	0	2.000	1.600	2.000	2.000	2.025	100,000	200,500	2.0050	3,362	2,690	3,362	3,362	3,404	59	3,370.7	0.50%
2005-04-04	0	1.990	1.600	2.000	1.990	1.990	100,000	199,000	1.9900	3,346	2,690	3,362	3,346	3,346	59	3,345.5	0.00%
2005-04-01	0	1.990	1.600	1.990	1.980	2.025	198,000	394,320	1.9915	3,346	2,690	3,346	3,329	3,404	118	3,348.1	-0.50%
2005-03-31	0	2.000	1.610	2.000	1.600	2.000	273,333	508,966	1.8621	3,362	2,707	3,362	2,690	3,362	163	3,130.4	25.79%
2005-03-30	0	1.590	1.590	1.700	1.590	1.600	70,333	112,266	1.5962	2,673	2,673	2,858	2,673	2,690	42	2,683.5	-4.79%
2005-03-29	0	1.670	1.670	1.700	1.670	1.690	150,000	252,200	1.6813	2,808	2,808	2,858	2,808	2,841	89	2,826.6	-1.18%
2005-03-24	0	1.690	1.400	1.700	1.690	1.690	10,000	16,900	1.6900	2,841	2,354	2,858	2,841	2,841	6	2,841.2	-0.59%
2005-03-23	0	1.700	1.600	1.700	1.730	1.730	12,000	20,300	1.6917	2,858	2,690	2,858	2,908	2,908	7	2,844.0	1.19%
2005-03-22	0	1.680	1.590	1.680	1.590	1.790	81,666	134,099	1.6420	2,824	2,673	2,824	2,673	3,009	49	2,760.5	-8.20%
2005-03-21	0	1.830	1.600	1.840	1.830	1.830	10,000	18,300	1.8300	3,077	2,690	3,093	3,077	3,077	6	3,076.5	2.23%
2005-03-18	0	1.790	1.600	1.790	-	-	0	0	-	3,009	2,690	3,009	-	-	0	-	-0.56%
2005-03-17	0	1.800	1.730	1.840	1.800	1.800	10,000	18,000	1.8000	3,026	2,908	3,093	3,026	3,026	6	3,026.1	2.27%
2005-03-16	0	1.760	1.730	1.800	1.730	1.760	20,000	34,900	1.7450	2,959	2,908	3,026	2,908	2,959	12	2,933.6	1.73%
2005-03-15	0	1.730	1.680	1.760	1.680	1.730	20,200	34,420	1.7040	2,908	2,824	2,959	2,824	2,908	12	2,864.6	1.76%
2005-03-14	0	1.700	1.610	1.770	1.600	1.700	22,000	36,120	1.6418	2,858	2,707	2,976	2,690	2,858	13	2,760.2	1.19%
2005-03-11	0	1.680	1.600	1.700	-	-	0	0	-	2,824	2,690	2,858	-	-	0	-	0.00%
2005-03-10	0	1.680	1.460	1.680	1.600	1.680	30,000	48,800	1.6267	2,824	2,454	2,824	2,690	2,824	18	2,734.7	1.82%
2005-03-09	0	1.650	1.410	1.650	-	-	0	0	-	2,774	2,370	2,774	-	-	0	-	0.00%
2005-03-08	0	1.650	1.410	1.650	-	-	0	0	-	2,774	2,370	2,774	-	-	0	-	0.00%
2005-03-07	0	1.650	1.360	1.650	-	-	0	0	-	2,774	2,286	2,774	-	-	0	-	0.00%
2005-03-04	0	1.650	1.400	1.650	-	-	0	0	-	2,774	2,354	2,774	-	-	0	-	-5.71%
2005-03-03	0	1.750	1.500	1.750	1.850	1.850	10,000	18,500	1.8500	2,942	2,522	2,942	3,110	3,110	6	3,110.1	-1.69%
2005-03-02	0	1.780	1.500	1.780	-	-	0	0	-	2,992	2,522	2,992	-	-	0	-	-1.11%
2005-03-01	0	1.800	1.500	1.800	-	-	0	0	-	3,026	2,522	3,026	-	-	0	-	-2.17%
2005-02-28	0	1.840	1.500	1.840	1.900	1.900	10,000	19,000	1.9000	3,093	2,522	3,093	3,194	3,194	6	3,194.2	-2.13%
2005-02-25	0	1.880	1.500	1.880	1.900	1.900	10,000	19,000	1.9000	3,161	2,522	3,161	3,194	3,194	6	3,194.2	4.44%
2005-02-24	0	1.800	1.500	1.800	-	-	0	0	-	3,026	2,522	3,026	-	-	0	-	-2.70%
2005-02-23	0	1.850	1.500	1.850	-	-	0	0	-	3,110	2,522	3,110	-	-	0	-	-1.07%
2005-02-22	0	1.870	1.500	1.870	-	-	5,628	8,013	1.4238	3,144	2,522	3,144	-	-	3	2,393.6	0.00%
2005-02-21	0	1.870	1.500	1.870	-	-	0	0	-	3,144	2,522	3,144	-	-	0	-	0.00%
2005-02-18	0	1.870	1.500	1.870	-	-	0	0	-	3,144	2,522	3,144	-	-	0	-	0.00%
2005-02-17	0	1.870	1.500	1.870	1.890	1.890	50,000	94,500	1.8900	3,144	2,522	3,144	3,177	3,177	30	3,177.4	0.00%
2005-02-16	0	1.870	1.500	1.870	1.900	1.900	40,000	76,000	1.9000	3,144	2,522	3,144	3,194	3,194	24	3,194.2	0.00%
2005-02-15	0	1.870	1.500	1.870	-	-	3,333	5,000	1.5002	3,144	2,522	3,144	-	-	2	2,522.0	0.00%
2005-02-14	0	1.870	1.500	1.870	1.890	1.890	30,000	56,700	1.8900	3,144	2,522	3,144	3,177	3,177	18	3,177.4	3.31%
2005-02-08	0	1.810	1.600	1.810	1.750	1.840	63,333	114,366	1.8058	3,043	2,690	3,043	2,942	3,093	38	3,035.8	-3.21%
2005-02-07	0	1.870	1.600	1.870	1.910	1.910	40,000	76,400	1.9100	3,144	2,690	3,144	3,211	3,211	24	3,211.0	-0.53%
2005-02-04	0	1.880	1.600	1.880	1.850	1.910	36,666	68,366	1.8646	3,161	2,690	3,161	3,110	3,211	22	3,134.6	0.53%
2005-02-03	0	1.870	1.850	1.880	1.850	1.950	80,000	149,600	1.8700	3,144	3,110	3,161	3,110	3,278	48	3,143.8	1.08%
2005-02-02	0	1.850	-	1.850	1.900	1.900	30,000	57,000	1.9000	3,110	-	3,110	3,194	3,194	18	3,194.2	2.78%
2005-02-01	0	1.800	-	1.800	1.860	1.860	49,999	92,398	1.8480	3,026	-	3,026	3,127	3,127	30	3,106.8	0.00%
2005-01-31	0	1.800	-	1.850	1.800	1.860	70,000	129,000	1.8429	3,026	-	3,110	3,026	3,127	42	3,098.1	-4.26%
2005-01-28	0	1.880	-	1.880	1.890	1.890	30,000	56,700	1.8900	3,161	-	3,161	3,177	3,177	18	3,177.4	0.53%
2005-01-27	0	1.870	-	1.870	1.890	1.890	30,200	57,060	1.8894	3,144	-	3,144	3,177	3,177	18	3,176.4	-1.58%
2005-01-26	0	1.900	-	1.900	1.910	1.930	133,333	256,433	1.9233	3,194	-	3,194	3,211	3,245	79	3,233.3	0.53%
2005-01-25	0	1.890	-	1.890	1.890	1.890	50,000	94,500	1.8900	3,177	-	3,177	3,177	3,177	30	3,177.4	0.00%
2005-01-24	0	1.890	-	1.900	1.890	1.890	40,000	75,600	1.8900	3,177	-	3,194	3,177	3,177	24	3,177.4	-1.05%
2005-01-21	0	1.910	-	1.910	1.920	1.940	60,000	115,800	1.9300	3,211	-	3,211	3,228	3,261	36	3,244.6	0.53%
2005-01-20	0	1.900	-	1.900	1.900	1.900	43,334	82,001	1.8923	3,194	-	3,194	3,194	3,194	26	3,181.3	1.60%
2005-01-19	0	1.870	-	1.870	1.910	1.910	40,000	76,400	1.9100	3,144	-	3,144	3,211	3,211	24	3,211.0	1.63%
2005-01-18	0	1.840	1.420	1.840	1.840	1.850	70,000	129,200	1.8457	3,093	2,387	3,093	3,093	3,110	42	3,102.9	4.55%
2005-01-17	0	1.760	1.420	1.760	1.830	1.830	31,000	56,300	1.8161	2,959	2,387	2,959	3,077	3,077	18	3,053.2	1.73%
2005-01-14	0	1.730	1.450	1.730	-	-	0	0	-	2,908	2,438	2,908	-	-	0	-	-1.14%
2005-01-13	0	1.750	1.450	1.750	-	-	0	0	-	2,942	2,438	2,942	-	-	0	-	-0.57%
2005-01-12	0	1.760	1.450	1.760	-	-	0	0	-	2,959	2,438	2,959	-	-	0	-	-1.12%
2005-01-11	0	1.780	1.500	1.780	-	-	0	0	-	2,992	2,522	2,992	-	-	0	-	-1.11%
2005-01-10	0	1.800	1.500	1.800	-	-	1,333	1,973	1.4801	3,026	2,522	3,026	-	-	1	2,488.3	-0.55%
2005-01-07	0	1.810	-	1.810	-	-	0	0	-	3,043	-	3,043	-	-	0	-	-1.09%
2005-01-06	0	1.830	-	1.830	-	-	0	0	-	3,077	-	3,077	-	-	0	-	-1.08%
2005-01-05	0	1.850	-	1.850	-	-	0	0	-	3,110	-	3,110	-	-	0	-	-0.54%
2005-01-04	0	1.860	1.810	1.870	1.860	1.860	10,000	18,600	1.8600	3,127	3,043	3,144	3,127	3,127	6	3,127.0	-2.11%
2005-01-03	0	1.900	1.810	1.910	1.850	1.990	81,200	154,520	1.9030	3,194	3,043	3,211	3,110	3,346	48	3,199.2	-6.17%
2004-12-31	0	2.025	1.880	2.025	1.930	2.025	383,333	761,483	1.9865	3,404	3,161	3,404	3,245	3,404	228	3,339.6	4.92%
2004-12-30	0	1.930	1.880	1.930	-	-	0	0	-	3,245	3,161	3,245	-	-	0	-	0.00%
2004-12-29	0	1.930	1.880	1.940	-	-	1,000	1,840	1.8400	3,245	3,161	3,261	-	-	1	3,093.3	0.00%
2004-12-28	0	1.930	1.870	1.930	1.870	1.930	33,333	63,399	1.9020	3,245	3,144	3,245	3,144	3,245	20	3,197.5	1.05%
2004-12-24	0	1.910	1.870	1.910	1.900	1.920	40,000	76,400	1.9100	3,211	3,144	3,211	3,194	3,228	24	3,211.0	1.06%
2004-12-23	0	1.890	1.870	1.890	1.890	1.890	23,333	43,899	1.8814	3,177	3,144	3,177	3,177	3,177	14	3,163.0	0.00%
2004-12-22	0	1.890	1.870	1.900	1.890	1.890	20,000	37,800	1.8900	3,177	3,144	3,194	3,177	3,177	12	3,177.4	0.00%
2004-12-21	0	1.890	1.870	1.900	1.890	1.890	30,000	56,700	1.8900	3,177	3,144	3,194	3,177	3,177	18	3,177.4	1.07%
2004-12-20	0	1.870	1.870	1.900	1.870	1.870	24,999	46,548	1.8620	3,144	3,144	3,194	3,144	3,144	15	3,130.3	-1.06%
2004-12-17	0	1.890	1.870	1.910	1.890	1.900	61,667	116,751	1.8932	3,177	3,144	3,211	3,177	3,194	37	3,182.9	0.00%
2004-12-16	0	1.890	1.870	1.890	-	-	0	0	-	3,177	3,144	3,177	-	-	0	-	-1.05%
2004-12-15	0	1.910	1.870	1.910	1.900	1.920	132,999	252,758	1.9005	3,211	3,144	3,211	3,194	3,228	79	3,195.0	0.00%
2004-12-14	0	1.910	1.870	1.910	1.870	1.910	26,666	50,132	1.8800	3,211	3,144	3,211	3,144	3,211	16	3,160.6	-0.52%
2004-12-13	0	1.920	1.880	1.920	1.910	1.920	33,333	63,533	1.9060	3,228	3,161	3,228	3,211	3,228	20	3,204.3	-0.52%
2004-12-10	0	1.930	1.890	1.930	1.930	1.930	23,333	44,766	1.9186	3,245	3,177	3,245	3,245	3,245	14	3,225.4	0.00%
2004-12-09	0	1.930	1.890	1.930	1.900	1.930	23,599	44,994	1.9066	3,245	3,177	3,245	3,194	3,245	14	3,205.3	0.52%
2004-12-08	0	1.920	1.890	1.920	1.910	1.920	60,000	114,800	1.9133	3,228	3,177	3,228	3,211	3,228	36	3,216.6	-0.52%
2004-12-07	0	1.930	1.890	1.930	1.900	1.930	110,000	211,300	1.9209	3,245	3,177	3,245	3,194	3,245	65	3,229.4	0.52%
2004-12-06	0	1.920	1.870	1.920	1.880	1.920	240,000	452,800	1.8867	3,228	3,144	3,228	3,161	3,228	143	3,171.8	1.05%
2004-12-03	0	1.900	1.900	1.910	1.900	1.940	174,199	333,210	1.9128	3,194	3,194	3,211	3,194	3,261	104	3,215.7	-1.04%
2004-12-02	0	1.920	1.910	1.920	1.930	1.940	54,200	104,496	1.9280	3,228	3,211	3,228	3,245	3,261	32	3,241.2	0.00%
2004-12-01	0	1.920	1.910	1.930	1.910	1.920	100,000	191,800	1.9180	3,228	3,211	3,245	3,211	3,228	59	3,224.5	-0.52%
2004-11-30	0	1.930	1.930	1.940	1.920	1.940	170,000	328,300	1.9312	3,245	3,245	3,261	3,228	3,261	101	3,246.6	-0.52%
2004-11-29	0	1.940	1.940	1.960	1.930	2.075	136,666	276,615	2.0240	3,261	3,261	3,295	3,245	3,488	81	3,402.7	-2.02%
2004-11-26	0	1.980	1.930	2.000	1.980	2.050	100,000	203,350	2.0335	3,329	3,245	3,362	3,329	3,446	59	3,418.6	-1.00%
2004-11-25	0	2.000	1.930	2.000	2.050	2.050	34,999	70,998	2.0286	3,362	3,245	3,362	3,446	3,446	21	3,410.4	0.50%
2004-11-24	0	1.990	1.940	1.990	2.025	2.025	24,999	49,998	2.0000	3,346	3,261	3,346	3,404	3,404	15	3,362.3	-1.73%
2004-11-23	0	2.025	1.940	2.025	2.000	2.050	106,667	215,417	2.0195	3,404	3,261	3,404	3,362	3,446	63	3,395.1	-1.22%
2004-11-22	0	2.050	1.920	2.075	1.920	2.050	340,000	679,000	1.9971	3,446	3,228	3,488	3,228	3,446	202	3,357.4	4.06%
2004-11-19	0	1.970	1.920	1.970	1.890	1.970	105,000	204,050	1.9433	3,312	3,228	3,312	3,177	3,312	62	3,267.1	1.55%
2004-11-18	0	1.940	1.890	1.940	1.880	1.940	590,000	1,122,600	1.9027	3,261	3,177	3,261	3,161	3,261	351	3,198.8	-1.52%
2004-11-17	0	1.970	1.910	1.970	1.900	1.970	193,333	372,199	1.9252	3,312	3,211	3,312	3,194	3,312	115	3,236.5	1.03%
2004-11-16	0	1.950	1.910	1.950	1.930	1.950	110,133	213,049	1.9345	3,278	3,211	3,278	3,245	3,278	66	3,252.2	-0.51%
2004-11-15	0	1.960	1.930	1.960	1.920	1.960	231,000	448,570	1.9419	3,295	3,245	3,295	3,228	3,295	137	3,264.6	1.03%
2004-11-12	0	1.940	1.920	1.940	1.920	1.940	96,666	186,232	1.9266	3,261	3,228	3,261	3,228	3,261	57	3,238.8	0.00%
2004-11-11	0	1.940	1.900	1.950	1.900	1.940	93,333	179,099	1.9189	3,261	3,194	3,278	3,194	3,261	56	3,226.0	0.00%
2004-11-10	0	1.940	1.900	1.940	1.930	1.940	80,000	154,600	1.9325	3,261	3,194	3,261	3,245	3,261	48	3,248.8	-0.51%
2004-11-09	0	1.950	1.910	1.950	1.910	1.950	80,000	154,700	1.9338	3,278	3,211	3,278	3,211	3,278	48	3,250.9	0.00%
2004-11-08	0	1.950	1.910	1.950	1.910	1.950	80,000	154,600	1.9325	3,278	3,211	3,278	3,211	3,278	48	3,248.8	0.00%
2004-11-05	0	1.950	1.900	1.960	1.890	1.950	100,000	191,300	1.9130	3,278	3,194	3,295	3,177	3,278	59	3,216.1	0.00%
2004-11-04	0	1.950	1.930	1.950	1.930	1.950	148,333	287,233	1.9364	3,278	3,245	3,278	3,245	3,278	88	3,255.4	0.00%
2004-11-03	0	1.950	1.920	1.950	1.920	1.950	106,666	207,132	1.9419	3,278	3,228	3,278	3,228	3,278	63	3,264.6	0.52%
2004-11-02	0	1.940	1.890	1.960	1.890	1.940	110,000	208,800	1.8982	3,261	3,177	3,295	3,177	3,261	65	3,191.1	0.00%
2004-11-01	0	1.940	1.890	1.950	1.890	1.940	120,066	228,023	1.8991	3,261	3,177	3,278	3,177	3,261	71	3,192.8	0.00%
2004-10-29	0	1.940	1.890	1.950	1.890	1.940	123,333	234,566	1.9019	3,261	3,177	3,278	3,177	3,261	73	3,197.4	0.52%
2004-10-28	0	1.930	1.890	1.940	1.900	1.930	110,000	209,300	1.9027	3,245	3,177	3,261	3,194	3,245	65	3,198.8	-0.52%
2004-10-27	0	1.940	1.900	1.940	1.900	1.940	150,000	285,900	1.9060	3,261	3,194	3,261	3,194	3,261	89	3,204.3	0.00%
2004-10-26	0	1.940	1.910	1.940	1.880	1.950	140,000	266,100	1.9007	3,261	3,211	3,261	3,161	3,278	83	3,195.4	0.00%
2004-10-25	0	1.940	1.850	1.940	1.890	1.940	310,000	589,700	1.9023	3,261	3,110	3,261	3,177	3,261	184	3,198.0	1.04%
2004-10-21	0	1.920	1.890	1.940	1.890	1.920	80,000	152,200	1.9025	3,228	3,177	3,261	3,177	3,228	48	3,198.4	1.05%
2004-10-20	0	1.900	1.900	1.910	1.890	1.950	80,000	153,800	1.9225	3,194	3,194	3,211	3,177	3,278	48	3,232.0	-0.52%
2004-10-19	0	1.910	1.880	1.920	1.910	1.930	110,867	212,895	1.9203	3,211	3,161	3,228	3,211	3,245	66	3,228.3	1.60%
2004-10-18	0	1.880	1.880	1.940	1.880	1.980	33,333	64,533	1.9360	3,161	3,161	3,261	3,161	3,329	20	3,254.7	-3.09%
2004-10-15	0	1.940	1.910	1.940	1.930	1.940	220,000	426,400	1.9382	3,261	3,211	3,261	3,245	3,261	131	3,258.4	1.04%
2004-10-14	0	1.920	1.850	1.920	1.920	1.940	150,000	289,000	1.9267	3,228	3,110	3,228	3,228	3,261	89	3,239.0	1.05%
2004-10-13	0	1.900	1.850	1.920	1.880	1.930	426,666	808,432	1.8948	3,194	3,110	3,228	3,161	3,245	254	3,185.4	0.00%
2004-10-12	0	1.900	1.900	1.910	1.890	1.900	405,933	769,176	1.8948	3,194	3,194	3,211	3,177	3,194	241	3,185.5	-1.55%
2004-10-11	0	1.930	1.900	1.940	1.900	1.930	100,000	191,500	1.9150	3,245	3,194	3,261	3,194	3,245	59	3,219.4	-0.52%
2004-10-08	0	1.940	1.910	1.940	1.940	1.980	70,000	138,000	1.9714	3,261	3,211	3,261	3,261	3,329	42	3,314.3	0.52%
2004-10-07	0	1.930	1.910	1.930	1.920	1.990	73,333	144,199	1.9664	3,245	3,211	3,245	3,228	3,346	44	3,305.8	-0.52%
2004-10-06	0	1.940	1.890	1.960	1.900	1.950	91,333	175,266	1.9190	3,261	3,177	3,295	3,194	3,278	54	3,226.1	0.00%
2004-10-05	0	1.940	1.910	1.940	1.930	1.990	120,667	236,347	1.9587	3,261	3,211	3,261	3,245	3,346	72	3,292.8	-0.51%
2004-10-04	0	1.950	1.930	1.950	1.910	1.950	100,000	192,400	1.9240	3,278	3,245	3,278	3,211	3,278	59	3,234.6	-1.52%
2004-09-30	0	1.980	1.910	1.990	1.980	2.025	140,000	280,450	2.0032	3,329	3,211	3,346	3,329	3,404	83	3,367.7	0.00%
2004-09-28	0	1.980	1.920	1.980	1.990	1.990	51,000	101,400	1.9882	3,329	3,228	3,329	3,346	3,346	30	3,342.5	2.06%
2004-09-27	0	1.940	1.920	1.960	1.920	1.940	163,334	313,768	1.9210	3,261	3,228	3,295	3,228	3,261	97	3,229.5	-1.02%
2004-09-24	0	1.960	1.940	1.970	1.930	1.980	140,000	272,000	1.9429	3,295	3,261	3,312	3,245	3,329	83	3,266.3	-1.01%
2004-09-23	0	1.980	1.950	2.000	1.970	1.990	110,000	218,200	1.9836	3,329	3,278	3,362	3,312	3,346	65	3,334.8	1.54%
2004-09-22	0	1.950	1.940	1.990	1.920	1.950	110,000	211,500	1.9227	3,278	3,261	3,346	3,228	3,278	65	3,232.4	-0.51%
2004-09-21	0	1.960	1.950	1.960	1.960	2.000	154,000	306,780	1.9921	3,295	3,278	3,295	3,295	3,362	92	3,349.0	0.00%
2004-09-20	0	1.960	1.960	1.970	1.930	1.970	180,000	349,400	1.9411	3,295	3,295	3,312	3,245	3,312	107	3,263.3	-2.00%
2004-09-17	0	2.000	1.970	2.000	1.920	2.025	561,666	1,105,899	1.9690	3,362	3,312	3,362	3,228	3,404	334	3,310.1	1.52%
2004-09-16	0	1.970	1.970	1.990	1.970	1.970	20,666	40,685	1.9687	3,312	3,312	3,346	3,312	3,312	12	3,309.7	-1.01%
2004-09-15	0	1.990	1.980	2.000	1.990	1.990	113,333	225,399	1.9888	3,346	3,329	3,362	3,346	3,346	67	3,343.5	-0.50%
2004-09-14	0	2.000	1.990	2.000	1.980	2.000	80,000	158,900	1.9863	3,362	3,346	3,362	3,329	3,362	48	3,339.2	-1.23%
2004-09-13	0	2.025	1.990	2.025	1.990	2.025	90,000	180,300	2.0033	3,404	3,346	3,404	3,346	3,404	54	3,367.9	1.25%
2004-09-10	0	2.000	1.990	2.000	1.990	2.000	106,666	212,332	1.9906	3,362	3,346	3,362	3,346	3,362	63	3,346.6	-1.23%
2004-09-09	0	2.025	1.990	2.025	1.990	2.025	101,000	202,240	2.0024	3,404	3,346	3,404	3,346	3,404	60	3,366.3	1.25%
2004-09-08	0	2.000	1.990	2.025	1.990	2.000	116,667	232,401	1.9920	3,362	3,346	3,404	3,346	3,362	69	3,348.9	-1.23%
2004-09-07	0	2.025	1.990	2.025	1.980	2.025	109,999	218,848	1.9895	3,404	3,346	3,404	3,329	3,404	65	3,344.7	1.25%
2004-09-06	0	2.000	1.990	2.000	1.980	2.000	110,533	219,829	1.9888	3,362	3,346	3,362	3,329	3,362	66	3,343.5	-1.23%
2004-09-03	0	2.025	1.990	2.025	1.990	2.025	100,000	200,550	2.0055	3,404	3,346	3,404	3,346	3,404	59	3,371.6	0.00%
2004-09-02	0	2.025	1.990	2.025	1.990	2.025	111,000	221,400	1.9946	3,404	3,346	3,404	3,346	3,404	66	3,353.2	0.00%
2004-09-01	0	2.025	1.990	2.025	1.990	2.025	90,000	180,200	2.0022	3,404	3,346	3,404	3,346	3,404	54	3,366.1	0.00%
2004-08-31	0	2.025	1.990	2.025	1.990	2.025	100,000	200,850	2.0085	3,404	3,346	3,404	3,346	3,404	59	3,376.6	-1.22%
2004-08-30	0	2.050	1.990	2.050	1.980	2.050	210,000	421,050	2.0050	3,446	3,346	3,446	3,329	3,446	125	3,370.7	0.00%
2004-08-27	0	2.050	1.980	2.050	1.980	2.050	102,000	204,710	2.0070	3,446	3,329	3,446	3,329	3,446	61	3,374.0	0.00%
2004-08-26	0	2.050	1.980	2.050	1.990	2.050	123,333	247,666	2.0081	3,446	3,329	3,446	3,346	3,446	73	3,375.9	-1.20%
2004-08-25	0	2.075	1.980	2.075	2.000	2.075	169,600	343,278	2.0240	3,488	3,329	3,488	3,362	3,488	101	3,402.7	2.47%
2004-08-24	0	2.025	1.980	2.025	1.990	2.025	100,000	200,050	2.0005	3,404	3,329	3,404	3,346	3,404	59	3,363.2	-1.22%
2004-08-23	0	2.050	2.000	2.050	2.000	2.050	110,000	222,250	2.0205	3,446	3,362	3,446	3,362	3,446	65	3,396.7	2.50%
2004-08-20	0	2.000	1.980	2.125	1.960	2.125	440,000	889,700	2.0220	3,362	3,329	3,572	3,295	3,572	262	3,399.4	0.50%
2004-08-19	0	1.990	1.980	1.990	1.970	1.990	100,000	198,000	1.9800	3,346	3,329	3,346	3,312	3,346	59	3,328.7	0.00%
2004-08-18	0	1.990	1.980	1.990	1.980	1.990	106,666	210,899	1.9772	3,346	3,329	3,346	3,329	3,346	63	3,324.0	-2.93%
2004-08-17	0	2.050	1.990	2.050	1.980	2.050	205,333	411,446	2.0038	3,446	3,346	3,446	3,329	3,446	122	3,368.7	2.50%
2004-08-16	0	2.000	1.980	2.000	1.990	2.000	120,000	239,600	1.9967	3,362	3,329	3,362	3,346	3,362	71	3,356.7	0.00%
2004-08-13	0	2.000	1.980	2.000	1.980	2.000	100,000	198,900	1.9890	3,362	3,329	3,362	3,329	3,362	59	3,343.8	0.00%
2004-08-12	0	2.000	1.990	2.000	1.980	2.000	88,333	175,466	1.9864	3,362	3,346	3,362	3,329	3,362	53	3,339.5	-1.23%
2004-08-11	0	2.025	1.990	2.025	2.000	2.025	160,000	322,250	2.0141	3,404	3,346	3,404	3,362	3,404	95	3,386.0	-2.41%
2004-08-10	0	2.075	1.990	2.075	2.000	2.075	477,332	970,124	2.0324	3,488	3,346	3,488	3,362	3,488	284	3,416.8	2.47%
2004-08-09	0	2.025	1.980	2.025	1.980	2.050	440,000	888,600	2.0195	3,404	3,329	3,404	3,329	3,446	262	3,395.2	1.76%
2004-08-06	0	1.990	1.980	1.990	1.970	2.000	291,532	575,639	1.9745	3,346	3,329	3,346	3,312	3,362	173	3,319.5	-2.93%
2004-08-05	0	2.050	1.970	2.050	1.970	2.075	326,667	662,767	2.0289	3,446	3,312	3,446	3,312	3,488	194	3,410.9	0.00%
2004-08-04	0	2.050	1.980	2.050	2.000	2.050	164,666	330,802	2.0089	3,446	3,329	3,446	3,362	3,446	98	3,377.3	-1.20%
2004-08-03	0	2.075	1.980	2.100	1.980	2.100	453,333	921,933	2.0337	3,488	3,329	3,530	3,329	3,530	270	3,418.9	0.00%
2004-08-02	0	2.075	1.980	2.075	1.970	2.100	341,000	687,430	2.0159	3,488	3,329	3,488	3,312	3,530	203	3,389.1	3.75%
2004-07-30	0	2.000	1.980	2.000	1.980	2.025	170,000	338,800	1.9929	3,362	3,329	3,362	3,329	3,404	101	3,350.5	-2.44%
2004-07-29	0	2.050	1.980	2.050	1.990	2.050	210,000	420,500	2.0024	3,446	3,329	3,446	3,346	3,446	125	3,366.3	-2.38%
2004-07-28	0	2.100	1.960	2.100	1.970	2.100	576,666	1,162,065	2.0151	3,530	3,295	3,530	3,312	3,530	343	3,387.8	5.00%
2004-07-27	0	2.000	1.960	2.000	1.970	2.025	234,000	463,500	1.9808	3,362	3,295	3,362	3,312	3,404	139	3,330.0	0.00%
2004-07-26	0	2.000	1.950	2.000	1.950	2.000	300,800	589,820	1.9608	3,362	3,278	3,362	3,278	3,362	179	3,296.5	1.52%
2004-07-23	0	1.970	1.960	1.970	1.950	1.970	130,000	254,800	1.9600	3,312	3,295	3,312	3,278	3,312	77	3,295.1	0.51%
2004-07-22	0	1.960	1.960	1.970	1.960	1.970	150,000	294,600	1.9640	3,295	3,295	3,312	3,295	3,312	89	3,301.8	0.51%
2004-07-21	0	1.950	1.950	1.970	1.950	1.970	110,000	216,300	1.9664	3,278	3,278	3,312	3,278	3,312	65	3,305.8	-1.52%
2004-07-20	0	1.980	1.960	1.980	1.970	1.980	103,333	203,599	1.9703	3,329	3,295	3,329	3,312	3,329	61	3,312.4	0.00%
2004-07-19	0	1.980	1.960	1.990	1.950	1.980	143,333	280,933	1.9600	3,329	3,295	3,346	3,278	3,329	85	3,295.1	0.00%
2004-07-16	0	1.980	1.960	1.980	-	-	0	0	-	3,329	3,295	3,329	-	-	0	-	0.00%
2004-07-15	0	1.980	1.970	1.990	1.970	1.980	130,000	256,600	1.9738	3,329	3,312	3,346	3,312	3,329	77	3,318.4	-2.22%
2004-07-14	0	2.025	1.980	2.025	1.980	2.025	110,000	220,100	2.0009	3,404	3,329	3,404	3,329	3,404	65	3,363.8	-1.22%
2004-07-13	0	2.050	1.980	2.050	2.000	2.050	200,000	402,000	2.0100	3,446	3,329	3,446	3,362	3,446	119	3,379.1	0.00%
2004-07-12	0	2.050	1.990	2.050	1.980	2.050	226,666	453,799	2.0021	3,446	3,346	3,446	3,329	3,446	135	3,365.8	1.23%
2004-07-09	0	2.025	1.980	2.025	2.000	2.025	66,333	132,536	1.9980	3,404	3,329	3,404	3,362	3,404	39	3,359.0	-1.22%
2004-07-08	0	2.050	1.990	2.050	2.000	2.075	300,000	611,250	2.0375	3,446	3,346	3,446	3,362	3,488	178	3,425.4	0.00%
2004-07-07	0	2.050	1.970	-	1.970	2.075	510,000	1,021,250	2.0025	3,446	3,312	-	3,312	3,488	303	3,366.4	3.54%
2004-07-06	0	1.980	1.980	1.990	1.970	1.970	120,000	236,400	1.9700	3,329	3,329	3,346	3,312	3,312	71	3,311.9	-1.00%
2004-07-05	0	2.000	1.970	2.000	1.960	2.025	110,000	216,900	1.9718	3,362	3,312	3,362	3,295	3,404	65	3,314.9	-3.61%
2004-07-02	0	2.075	1.970	2.100	2.000	2.075	130,000	265,250	2.0404	3,488	3,312	3,530	3,362	3,488	77	3,430.2	3.75%
2004-06-30	0	2.000	1.940	2.000	1.940	2.025	213,333	423,633	1.9858	3,362	3,261	3,362	3,261	3,404	127	3,338.4	-2.44%
2004-06-29	0	2.050	2.000	2.050	2.000	2.050	50,000	101,250	2.0250	3,446	3,362	3,446	3,362	3,446	30	3,404.3	-2.38%
2004-06-28	0	2.100	2.000	2.100	2.000	2.100	150,000	306,750	2.0450	3,530	3,362	3,530	3,362	3,530	89	3,438.0	5.00%
2004-06-25	0	2.000	1.980	2.000	1.990	2.000	150,000	299,800	1.9987	3,362	3,329	3,362	3,346	3,362	89	3,360.1	0.50%
2004-06-24	0	1.990	1.980	1.990	1.990	2.000	160,000	318,500	1.9906	3,346	3,329	3,346	3,346	3,362	95	3,346.6	-0.50%
2004-06-23	0	2.000	1.980	2.000	1.990	2.000	301,666	600,332	1.9901	3,362	3,329	3,362	3,346	3,362	179	3,345.6	0.00%
2004-06-21	0	2.000	1.990	2.000	2.000	2.025	94,599	188,718	1.9949	3,362	3,346	3,362	3,362	3,404	56	3,353.8	-1.23%
2004-06-18	0	2.025	1.990	2.025	1.980	2.025	303,333	610,933	2.0141	3,404	3,346	3,404	3,329	3,404	180	3,386.0	0.00%
2004-06-17	0	2.025	1.990	2.025	2.000	2.025	121,999	244,548	2.0045	3,404	3,346	3,404	3,362	3,404	73	3,369.9	0.00%
2004-06-16	0	2.025	1.990	2.025	2.025	2.025	316,666	640,749	2.0234	3,404	3,346	3,404	3,404	3,404	188	3,401.7	0.00%
2004-06-15	0	2.025	1.990	2.025	2.000	2.025	151,666	303,499	2.0011	3,404	3,346	3,404	3,362	3,404	90	3,364.2	0.00%
2004-06-14	0	2.025	1.990	2.050	1.990	2.050	412,666	828,199	2.0069	3,404	3,346	3,446	3,346	3,446	245	3,374.0	-1.22%
2004-06-11	0	2.050	2.000	2.050	2.000	2.050	333,333	674,783	2.0244	3,446	3,362	3,446	3,362	3,446	198	3,403.3	-1.20%
2004-06-10	0	2.075	2.025	2.100	2.025	2.075	140,000	286,000	2.0429	3,488	3,404	3,530	3,404	3,488	83	3,434.4	-3.49%
2004-06-09	0	2.150	2.150	2.175	2.000	2.150	693,334	1,443,568	2.0821	3,614	3,614	3,657	3,362	3,614	412	3,500.3	-1.15%
2004-06-08	0	2.175	2.100	2.200	2.000	2.275	548,667	1,160,217	2.1146	3,657	3,530	3,699	3,362	3,825	326	3,555.0	-12.12%
2004-06-07	1	-	-	-	-	-	0	0	-	4,161	-	-	-	-	0	-	0.00%
2004-06-04	0	2.475	2.375	2.475	2.375	2.475	811,999	1,969,298	2.4252	4,161	3,993	4,161	3,993	4,161	483	4,077.2	-1.00%
2004-06-03	0	2.500	2.350	2.500	2.400	2.500	690,000	1,672,250	2.4236	4,203	3,951	4,203	4,035	4,203	410	4,074.4	2.04%
2004-06-02	0	2.450	2.350	2.450	2.350	2.450	565,000	1,352,042	2.3930	4,119	3,951	4,119	3,951	4,119	336	4,023.0	0.00%
2004-06-01	0	2.450	2.425	2.450	2.300	2.475	860,000	2,049,250	2.3828	4,119	4,077	4,119	3,867	4,161	512	4,005.9	3.16%
2004-05-31	0	2.375	2.300	2.375	2.350	2.375	220,000	518,250	2.3557	3,993	3,867	3,993	3,951	3,993	131	3,960.3	-1.04%
2004-05-28	0	2.400	2.275	2.400	2.275	2.400	273,334	642,251	2.3497	4,035	3,825	4,035	3,825	4,035	163	3,950.2	2.13%
2004-05-27	0	2.350	2.275	2.375	2.325	2.350	150,000	351,000	2.3400	3,951	3,825	3,993	3,909	3,951	89	3,933.9	0.00%
2004-05-25	0	2.350	2.275	2.350	2.300	2.350	272,332	633,639	2.3267	3,951	3,825	3,951	3,867	3,951	162	3,911.6	1.08%
2004-05-24	0	2.325	2.275	2.325	2.275	2.350	220,000	511,000	2.3227	3,909	3,825	3,909	3,825	3,951	131	3,904.9	0.00%
2004-05-21	0	2.325	2.275	2.325	2.275	2.325	115,000	261,125	2.2707	3,909	3,825	3,909	3,825	3,909	68	3,817.3	0.00%
2004-05-20	0	2.325	2.275	2.325	2.275	2.325	120,000	275,750	2.2979	3,909	3,825	3,909	3,825	3,909	71	3,863.2	-1.06%
2004-05-19	0	2.350	2.300	2.350	2.325	2.350	110,000	256,250	2.3295	3,951	3,867	3,951	3,909	3,951	65	3,916.3	0.00%
2004-05-18	0	2.350	2.300	2.350	2.275	2.350	238,281	551,173	2.3131	3,951	3,867	3,951	3,825	3,951	142	3,888.7	0.00%
2004-05-17	0	2.350	2.300	2.350	2.275	2.350	210,000	485,500	2.3119	3,951	3,867	3,951	3,825	3,951	125	3,886.7	0.00%
2004-05-14	0	2.350	2.300	2.350	2.300	2.350	76,666	177,499	2.3152	3,951	3,867	3,951	3,867	3,951	46	3,892.3	-1.05%
2004-05-13	0	2.375	2.325	2.375	2.300	2.375	185,999	433,214	2.3291	3,993	3,909	3,993	3,867	3,993	111	3,915.6	0.00%
2004-05-12	0	2.375	2.300	2.375	2.325	2.375	125,028	291,312	2.3300	3,993	3,867	3,993	3,909	3,993	74	3,917.1	1.06%
2004-05-11	0	2.350	2.300	2.350	2.300	2.350	203,866	469,005	2.3006	3,951	3,867	3,951	3,867	3,951	121	3,867.6	0.00%
2004-05-10	0	2.350	2.325	2.350	2.300	2.350	255,000	592,792	2.3247	3,951	3,909	3,951	3,867	3,951	152	3,908.1	-1.05%
2004-05-07	0	2.375	2.300	2.375	2.275	2.375	240,000	556,250	2.3177	3,993	3,867	3,993	3,825	3,993	143	3,896.4	3.26%
2004-05-06	0	2.300	2.275	2.300	2.250	2.300	205,000	467,000	2.2780	3,867	3,825	3,867	3,783	3,867	122	3,829.8	-1.08%
2004-05-05	0	2.325	2.275	2.325	2.275	2.325	140,000	318,917	2.2780	3,909	3,825	3,909	3,825	3,909	83	3,829.6	0.00%
2004-05-04	0	2.325	2.275	2.325	2.275	2.325	199,999	454,915	2.2746	3,909	3,825	3,909	3,825	3,909	119	3,823.9	1.09%
2004-05-03	0	2.300	2.275	2.300	2.275	2.300	130,934	298,508	2.2798	3,867	3,825	3,867	3,825	3,867	78	3,832.8	-2.13%
2004-04-30	0	2.350	2.325	2.350	2.275	2.350	197,332	450,947	2.2852	3,951	3,909	3,951	3,825	3,951	117	3,841.8	0.00%
2004-04-29	0	2.350	2.325	2.350	2.300	2.375	86,666	202,499	2.3365	3,951	3,909	3,951	3,867	3,993	52	3,928.1	-1.05%
2004-04-28	0	2.375	2.350	2.375	2.325	2.375	65,933	154,678	2.3460	3,993	3,951	3,993	3,909	3,993	39	3,944.0	-1.04%
2004-04-27	0	2.400	2.375	2.400	2.350	2.400	173,333	410,749	2.3697	4,035	3,993	4,035	3,951	4,035	103	3,983.9	0.00%
2004-04-26	0	2.400	2.350	2.400	2.300	2.400	283,333	665,083	2.3474	4,035	3,951	4,035	3,867	4,035	169	3,946.3	0.00%
2004-04-23	0	2.400	2.325	2.400	2.275	2.400	385,333	896,716	2.3271	4,035	3,909	4,035	3,825	4,035	229	3,912.3	3.23%
2004-04-22	0	2.325	2.225	2.325	2.300	2.350	210,000	490,500	2.3357	3,909	3,741	3,909	3,867	3,951	125	3,926.7	-1.06%
2004-04-21	0	2.350	2.225	2.350	2.200	2.350	483,333	1,102,583	2.2812	3,951	3,741	3,951	3,699	3,951	287	3,835.1	-1.05%
2004-04-20	0	2.375	2.325	2.375	2.300	2.375	176,666	413,415	2.3401	3,993	3,909	3,993	3,867	3,993	105	3,934.1	0.00%
2004-04-19	0	2.375	2.300	2.375	2.300	2.375	155,000	361,500	2.3323	3,993	3,867	3,993	3,867	3,993	92	3,920.9	0.00%
2004-04-16	0	2.375	2.300	2.375	2.350	2.375	103,333	242,583	2.3476	3,993	3,867	3,993	3,951	3,993	61	3,946.7	0.00%
2004-04-15	0	2.375	2.300	2.375	2.300	2.375	161,333	374,933	2.3240	3,993	3,867	3,993	3,867	3,993	96	3,907.0	0.00%
2004-04-14	0	2.375	2.300	2.375	2.300	2.375	115,999	268,223	2.3123	3,993	3,867	3,993	3,867	3,993	69	3,887.3	0.00%
2004-04-13	0	2.375	2.275	2.375	2.200	2.375	205,798	476,539	2.3156	3,993	3,825	3,993	3,699	3,993	122	3,892.8	0.00%
2004-04-08	0	2.375	2.300	2.375	2.250	2.375	480,000	1,112,250	2.3172	3,993	3,867	3,993	3,783	3,993	286	3,895.6	2.15%
2004-04-07	0	2.325	2.300	2.325	2.300	2.325	277,967	642,023	2.3097	3,909	3,867	3,909	3,867	3,909	165	3,883.0	0.00%
2004-04-06	0	2.325	2.200	2.325	2.300	2.325	58,066	132,439	2.2808	3,909	3,699	3,909	3,867	3,909	35	3,834.4	-1.06%
2004-04-02	0	2.350	2.250	2.350	2.300	2.350	220,000	507,250	2.3057	3,951	3,783	3,951	3,867	3,951	131	3,876.2	2.17%
2004-04-01	0	2.300	2.175	2.300	2.250	2.300	53,333	120,499	2.2594	3,867	3,657	3,867	3,783	3,867	32	3,798.4	-2.13%
2004-03-31	0	2.350	2.175	2.350	2.325	2.350	111,000	258,325	2.3273	3,951	3,657	3,951	3,909	3,951	66	3,912.5	0.00%
2004-03-30	0	2.350	2.150	2.350	2.300	2.350	112,333	257,783	2.2948	3,951	3,614	3,951	3,867	3,951	67	3,857.9	0.00%
2004-03-29	0	2.350	2.175	2.350	2.225	2.350	212,333	483,341	2.2763	3,951	3,657	3,951	3,741	3,951	126	3,826.9	0.00%
2004-03-26	0	2.350	2.150	2.350	2.200	2.350	166,666	377,332	2.2640	3,951	3,614	3,951	3,699	3,951	99	3,806.1	0.00%
2004-03-25	0	2.350	2.250	2.350	2.300	2.350	223,333	516,083	2.3108	3,951	3,783	3,951	3,867	3,951	133	3,884.9	1.08%
2004-03-24	0	2.325	2.225	2.325	2.300	2.325	250,666	577,165	2.3025	3,909	3,741	3,909	3,867	3,909	149	3,870.9	-1.06%
2004-03-23	0	2.350	2.150	2.350	2.300	2.350	249,332	577,131	2.3147	3,951	3,614	3,951	3,867	3,951	148	3,891.4	0.00%
2004-03-22	0	2.350	2.150	2.350	2.325	2.350	302,865	699,623	2.3100	3,951	3,614	3,951	3,909	3,951	180	3,883.5	0.00%
2004-03-19	0	2.350	2.175	2.350	2.250	2.350	160,000	373,250	2.3328	3,951	3,657	3,951	3,783	3,951	95	3,921.8	2.17%
2004-03-18	0	2.300	2.300	2.325	2.300	2.350	93,333	216,416	2.3188	3,867	3,867	3,909	3,867	3,951	56	3,898.2	-1.08%
2004-03-17	0	2.325	2.200	2.325	2.275	2.325	330,000	765,000	2.3182	3,909	3,699	3,909	3,825	3,909	196	3,897.2	0.00%
2004-03-16	0	2.325	2.200	2.350	2.200	2.325	99,331	225,095	2.2661	3,909	3,699	3,951	3,699	3,909	59	3,809.7	-2.11%
2004-03-15	0	2.375	2.150	2.375	2.200	2.375	252,333	587,116	2.3268	3,993	3,614	3,993	3,699	3,993	150	3,911.6	1.06%
2004-03-12	0	2.350	2.125	2.350	2.125	2.350	353,332	792,414	2.2427	3,951	3,572	3,951	3,572	3,951	210	3,770.3	0.00%
2004-03-11	0	2.350	2.275	2.350	2.350	2.375	333,332	784,581	2.3538	3,951	3,825	3,951	3,951	3,993	198	3,957.0	-1.05%
2004-03-10	0	2.375	2.250	2.375	2.375	2.375	230,000	546,250	2.3750	3,993	3,783	3,993	3,993	3,993	137	3,992.8	-1.04%
2004-03-09	0	2.400	2.275	2.400	2.300	2.425	250,000	597,750	2.3910	4,035	3,825	4,035	3,867	4,077	149	4,019.7	0.00%
2004-03-08	0	2.400	2.300	2.400	2.325	2.400	131,666	310,915	2.3614	4,035	3,867	4,035	3,909	4,035	78	3,969.9	0.00%
2004-03-05	0	2.400	2.350	2.400	2.375	2.400	272,598	648,846	2.3802	4,035	3,951	4,035	3,993	4,035	162	4,001.5	-2.04%
2004-03-04	0	2.450	2.350	2.450	2.400	2.450	210,666	510,249	2.4221	4,119	3,951	4,119	4,035	4,119	125	4,071.9	-1.01%
2004-03-03	0	2.475	2.275	2.475	2.450	2.500	163,999	407,564	2.4852	4,161	3,825	4,161	4,119	4,203	98	4,178.0	2.06%
2004-03-02	0	2.425	2.300	2.500	2.250	2.425	228,065	528,396	2.3169	4,077	3,867	4,203	3,783	4,077	136	3,895.0	0.00%
2004-03-01	0	2.425	2.250	2.450	2.250	2.450	376,664	886,244	2.3529	4,077	3,783	4,119	3,783	4,119	224	3,955.6	1.04%
2004-02-27	0	2.400	2.200	2.425	2.225	2.400	241,666	557,665	2.3076	4,035	3,699	4,077	3,741	4,035	144	3,879.4	6.67%
2004-02-26	0	2.250	2.000	2.250	1.980	2.250	392,663	843,493	2.1481	3,783	3,362	3,783	3,329	3,783	234	3,611.4	5.88%
2004-02-25	0	2.125	1.930	2.150	1.990	2.125	335,199	683,995	2.0406	3,572	3,245	3,614	3,346	3,572	199	3,430.5	6.25%
2004-02-24	0	2.000	1.800	2.000	1.880	2.000	181,999	350,598	1.9264	3,362	3,026	3,362	3,161	3,362	108	3,238.5	8.70%
2004-02-23	0	1.840	1.800	1.880	1.720	1.850	770,000	1,394,300	1.8108	3,093	3,026	3,161	2,892	3,110	458	3,044.2	2.22%
2004-02-20	0	1.800	1.730	1.800	1.750	1.800	318,932	565,259	1.7723	3,026	2,908	3,026	2,942	3,026	190	2,979.6	2.86%
2004-02-19	0	1.750	1.740	1.780	1.750	1.800	1,127,265	1,997,672	1.7721	2,942	2,925	2,992	2,942	3,026	671	2,979.3	-1.13%
2004-02-18	0	1.770	1.770	1.780	1.710	1.770	888,332	1,550,698	1.7456	2,976	2,976	2,992	2,875	2,976	528	2,934.7	2.91%
2004-02-17	0	1.720	1.700	1.730	1.620	1.720	1,268,332	2,134,298	1.6828	2,892	2,858	2,908	2,723	2,892	754	2,829.0	3.61%
2004-02-16	0	1.660	1.600	1.670	1.560	1.660	1,183,999	1,930,099	1.6302	2,791	2,690	2,808	2,623	2,791	704	2,740.5	3.11%
2004-02-13	0	1.610	1.550	1.620	1.590	1.610	326,666	523,566	1.6028	2,707	2,606	2,723	2,673	2,707	194	2,694.5	0.62%
2004-02-12	0	1.600	1.570	1.610	1.600	1.600	79,999	126,799	1.5850	2,690	2,639	2,707	2,690	2,690	48	2,664.6	0.00%
2004-02-11	0	1.600	1.500	1.610	1.500	1.610	875,332	1,375,571	1.5715	2,690	2,522	2,707	2,522	2,707	521	2,641.9	2.56%
2004-02-10	0	1.560	1.520	1.570	1.520	1.560	205,001	316,001	1.5415	2,623	2,555	2,639	2,555	2,623	122	2,591.4	2.63%
2004-02-09	0	1.520	1.510	1.550	1.510	1.520	242,334	365,638	1.5088	2,555	2,539	2,606	2,539	2,555	144	2,536.6	0.66%
2004-02-06	0	1.510	1.500	1.530	1.500	1.510	105,332	158,525	1.5050	2,539	2,522	2,572	2,522	2,539	63	2,530.2	0.67%
2004-02-05	0	1.500	1.500	1.570	1.500	1.500	128,998	192,957	1.4958	2,522	2,522	2,639	2,522	2,522	77	2,514.7	0.00%
2004-02-04	0	1.500	1.500	1.590	1.500	1.530	171,333	260,486	1.5203	2,522	2,522	2,673	2,522	2,572	102	2,555.9	-2.60%
2004-02-03	0	1.540	1.540	1.570	1.540	1.550	76,666	117,999	1.5391	2,589	2,589	2,639	2,589	2,606	46	2,587.5	-1.91%
2004-02-02	0	1.570	1.560	1.600	1.570	1.570	18,666	28,612	1.5328	2,639	2,623	2,690	2,639	2,639	11	2,576.9	0.00%
2004-01-30	0	1.570	1.570	1.620	1.570	1.620	830,000	1,337,100	1.6110	2,639	2,639	2,723	2,639	2,723	494	2,708.3	-2.48%
2004-01-29	0	1.610	1.530	1.620	1.530	1.610	698,666	1,113,039	1.5931	2,707	2,572	2,723	2,572	2,707	416	2,678.2	5.92%
2004-01-28	0	1.520	1.520	1.580	1.520	1.590	450,000	702,300	1.5607	2,555	2,555	2,656	2,555	2,673	268	2,623.7	-5.00%
2004-01-27	0	1.600	1.580	1.610	1.570	1.600	339,466	538,578	1.5865	2,690	2,656	2,707	2,639	2,690	202	2,667.2	0.63%
2004-01-26	0	1.590	1.580	1.590	1.540	1.590	260,008	411,111	1.5811	2,673	2,656	2,673	2,589	2,673	155	2,658.2	2.58%
2004-01-21	0	1.550	1.550	1.570	1.550	1.570	148,666	230,799	1.5525	2,606	2,606	2,639	2,606	2,639	88	2,609.9	-1.27%
2004-01-20	0	1.570	1.570	1.590	1.560	1.590	434,999	685,698	1.5763	2,639	2,639	2,673	2,623	2,673	259	2,650.0	0.64%
2004-01-19	0	1.560	1.520	1.600	1.500	1.560	191,533	290,777	1.5182	2,623	2,555	2,690	2,522	2,623	114	2,552.3	3.31%
2004-01-16	0	1.510	1.490	1.590	1.510	1.560	286,666	441,799	1.5412	2,539	2,505	2,673	2,539	2,623	171	2,590.9	-5.63%
2004-01-15	0	1.600	1.580	1.600	1.570	1.600	196,333	311,726	1.5877	2,690	2,656	2,690	2,639	2,690	117	2,669.2	0.00%
2004-01-14	0	1.600	1.580	1.610	1.540	1.600	859,999	1,351,399	1.5714	2,690	2,656	2,707	2,589	2,690	512	2,641.8	2.56%
2004-01-13	0	1.560	1.550	1.560	1.510	1.560	405,665	625,828	1.5427	2,623	2,606	2,623	2,539	2,623	241	2,593.6	0.65%
2004-01-12	0	1.550	1.500	1.560	1.470	1.550	926,665	1,414,198	1.5261	2,606	2,522	2,623	2,471	2,606	551	2,565.6	1.97%
2004-01-09	0	1.520	1.500	1.520	1.470	1.520	483,332	722,765	1.4954	2,555	2,522	2,555	2,471	2,555	287	2,514.0	2.01%
2004-01-08	0	1.490	1.460	1.500	1.460	1.500	585,796	865,168	1.4769	2,505	2,454	2,522	2,454	2,522	348	2,482.9	-0.67%
2004-01-07	0	1.500	1.440	1.500	1.430	1.500	791,333	1,159,640	1.4654	2,522	2,421	2,522	2,404	2,522	471	2,463.6	3.45%
2004-01-06	0	1.450	1.450	1.460	1.440	1.450	487,266	702,964	1.4427	2,438	2,438	2,454	2,421	2,438	290	2,425.4	0.00%
2004-01-05	0	1.450	1.440	1.460	1.410	1.450	824,999	1,183,849	1.4350	2,438	2,421	2,454	2,370	2,438	491	2,412.4	4.32%
2004-01-02	0	1.390	1.370	1.390	1.350	1.390	333,333	460,633	1.3819	2,337	2,303	2,337	2,270	2,337	198	2,323.2	-0.71%
2003-12-31	0	1.400	1.380	1.400	1.340	1.400	890,000	1,228,000	1.3798	2,354	2,320	2,354	2,253	2,354	529	2,319.6	4.48%
2003-12-30	0	1.340	1.320	1.350	1.300	1.350	770,136	1,015,883	1.3191	2,253	2,219	2,270	2,186	2,270	458	2,217.6	3.08%
2003-12-29	0	1.300	1.280	1.310	1.260	1.300	650,016	836,609	1.2871	2,186	2,152	2,202	2,118	2,186	387	2,163.8	4.00%
2003-12-24	0	1.250	1.250	1.290	1.250	1.280	246,666	312,099	1.2653	2,101	2,101	2,169	2,101	2,152	147	2,127.1	-3.10%
2003-12-23	0	1.290	1.260	1.290	1.280	1.300	660,533	855,050	1.2945	2,169	2,118	2,169	2,152	2,186	393	2,176.2	3.20%
2003-12-22	0	1.250	1.250	1.290	1.250	1.310	402,000	520,480	1.2947	2,101	2,101	2,169	2,101	2,202	239	2,176.6	-3.85%
2003-12-19	0	1.300	1.280	1.300	1.240	1.300	840,198	1,080,271	1.2857	2,186	2,152	2,186	2,085	2,186	500	2,161.5	1.56%
2003-12-18	0	1.280	1.230	1.290	1.220	1.280	1,063,332	1,338,198	1.2585	2,152	2,068	2,169	2,051	2,152	632	2,115.7	1.59%
2003-12-17	0	1.260	1.210	1.260	1.200	1.260	913,333	1,130,500	1.2378	2,118	2,034	2,118	2,017	2,118	543	2,080.9	0.80%
2003-12-16	0	1.250	1.210	1.250	1.200	1.250	839,000	1,032,477	1.2306	2,101	2,034	2,101	2,017	2,101	499	2,068.8	0.00%
2003-12-15	0	1.250	1.220	1.250	1.200	1.250	599,667	737,004	1.2290	2,101	2,051	2,101	2,017	2,101	357	2,066.2	1.63%
2003-12-12	0	1.230	1.200	1.250	1.160	1.240	894,932	1,076,222	1.2026	2,068	2,017	2,101	1,950	2,085	532	2,021.7	2.50%
2003-12-11	0	1.200	1.190	1.210	1.150	1.200	630,000	739,567	1.1739	2,017	2,001	2,034	1,933	2,017	375	1,973.5	3.45%
2003-12-10	0	1.160	1.160	1.220	1.150	1.230	546,799	639,515	1.1696	1,950	1,950	2,051	1,933	2,068	325	1,966.2	-5.69%
2003-12-09	0	1.230	1.220	1.240	1.210	1.230	696,666	848,399	1.2178	2,068	2,051	2,085	2,034	2,068	414	2,047.3	1.65%
2003-12-08	0	1.210	1.170	1.210	1.140	1.210	563,333	662,466	1.1760	2,034	1,967	2,034	1,917	2,034	335	1,977.0	2.54%
2003-12-05	0	1.180	1.140	1.180	1.110	1.180	751,999	863,239	1.1479	1,984	1,917	1,984	1,866	1,984	447	1,929.8	4.42%
2003-12-04	0	1.130	1.130	1.160	1.120	1.150	564,999	634,699	1.1234	1,900	1,900	1,950	1,883	1,933	336	1,888.6	1.80%
2003-12-03	0	1.110	1.110	1.140	1.090	1.110	528,265	582,578	1.1028	1,866	1,866	1,917	1,832	1,866	314	1,854.0	-3.48%
2003-12-02	0	1.150	1.110	1.160	1.070	1.150	666,996	739,436	1.1086	1,933	1,866	1,950	1,799	1,933	397	1,863.7	4.55%
2003-12-01	0	1.100	1.090	1.100	1.080	1.100	566,132	616,655	1.0892	1,849	1,832	1,849	1,816	1,849	337	1,831.2	2.80%
2003-11-28	0	1.070	1.070	1.090	1.060	1.090	909,330	975,383	1.0726	1,799	1,799	1,832	1,782	1,832	541	1,803.3	-2.73%
2003-11-27	0	1.100	1.040	1.100	1.010	1.100	861,666	905,883	1.0513	1,849	1,748	1,849	1,698	1,849	513	1,767.4	4.76%
2003-11-26	0	1.050	1.020	1.050	0.990	1.050	800,732	820,110	1.0242	1,765	1,715	1,765	1,664	1,765	476	1,721.8	3.96%
2003-11-25	0	1.010	0.980	1.010	0.960	1.010	768,201	760,091	0.9894	1,698	1,648	1,698	1,614	1,698	457	1,663.4	4.12%
2003-11-24	0	0.970	0.970	0.990	0.970	0.980	242,333	236,300	0.9751	1,631	1,631	1,664	1,631	1,648	144	1,639.3	-3.00%
2003-11-21	0	1.000	0.950	1.010	0.940	1.000	840,000	808,700	0.9627	1,681	1,597	1,698	1,580	1,681	500	1,618.5	4.17%
2003-11-20	0	0.960	0.960	0.980	0.940	0.960	605,331	573,065	0.9467	1,614	1,614	1,648	1,580	1,614	360	1,591.5	-2.04%
2003-11-19	0	0.980	0.950	0.980	0.940	0.980	926,800	891,740	0.9622	1,648	1,597	1,648	1,580	1,648	551	1,617.6	3.16%
2003-11-18	0	0.950	0.910	0.950	0.870	0.950	880,333	798,183	0.9067	1,597	1,530	1,597	1,463	1,597	524	1,524.3	5.56%
2003-11-17	0	0.900	0.900	0.930	0.900	0.940	577,666	528,399	0.9147	1,513	1,513	1,563	1,513	1,580	344	1,537.8	-5.26%
2003-11-14	0	0.950	0.900	0.960	0.880	0.950	320,000	297,300	0.9291	1,597	1,513	1,614	1,479	1,597	190	1,561.9	6.74%
2003-11-13	0	0.890	0.880	0.900	0.880	0.900	1,167,266	1,043,476	0.8939	1,496	1,479	1,513	1,479	1,513	694	1,502.9	0.00%
2003-11-12	0	0.890	0.890	0.900	0.890	0.910	1,170,000	1,046,000	0.8940	1,496	1,496	1,513	1,496	1,530	696	1,503.0	-2.20%
2003-11-11	0	0.910	0.850	0.920	0.860	0.910	812,533	719,877	0.8860	1,530	1,429	1,547	1,446	1,530	483	1,489.5	1.11%
2003-11-10	0	0.900	0.860	0.910	0.830	0.900	991,266	866,825	0.8745	1,513	1,446	1,530	1,395	1,513	590	1,470.1	4.65%
2003-11-07	0	0.860	0.820	0.870	0.770	0.860	997,999	806,939	0.8086	1,446	1,379	1,463	1,294	1,446	594	1,359.3	10.26%
2003-11-06	0	0.780	0.780	0.790	0.770	0.810	596,666	470,666	0.7888	1,311	1,311	1,328	1,294	1,362	355	1,326.1	-3.70%
2003-11-05	0	0.810	0.790	0.820	0.760	0.810	967,999	762,019	0.7872	1,362	1,328	1,379	1,278	1,362	576	1,323.4	5.19%
2003-11-04	0	0.770	0.770	0.790	0.770	0.790	986,666	771,933	0.7824	1,294	1,294	1,328	1,294	1,328	587	1,315.3	-2.53%
2003-11-03	0	0.790	0.790	0.800	0.760	0.800	823,333	643,633	0.7817	1,328	1,328	1,345	1,278	1,345	490	1,314.2	-1.25%
2003-10-31	0	0.800	0.780	0.810	0.730	0.800	1,263,999	964,633	0.7632	1,345	1,311	1,362	1,227	1,345	752	1,283.0	5.26%
2003-10-30	0	0.760	0.730	0.760	0.720	0.760	320,000	239,800	0.7494	1,278	1,227	1,278	1,210	1,278	190	1,259.8	5.56%
2003-10-29	0	0.720	0.720	0.780	0.720	0.770	906,665	666,799	0.7354	1,210	1,210	1,311	1,210	1,294	539	1,236.4	-1.37%
2003-10-28	0	0.730	0.730	0.780	0.720	0.890	479,800	356,340	0.7427	1,227	1,227	1,311	1,210	1,496	285	1,248.6	0.00%
2003-10-27	0	0.730	0.720	0.740	0.700	0.740	556,666	402,466	0.7230	1,227	1,210	1,244	1,177	1,244	331	1,215.5	5.80%
2003-10-24	0	0.690	0.680	0.700	0.680	0.730	903,333	637,233	0.7054	1,160	1,143	1,177	1,143	1,227	537	1,185.9	1.47%
2003-10-23	0	0.680	0.670	0.710	0.680	0.690	365,333	249,060	0.6817	1,143	1,126	1,194	1,143	1,160	217	1,146.1	-9.33%
2003-10-22	0	0.750	0.730	0.760	0.700	0.750	808,666	587,106	0.7260	1,261	1,227	1,278	1,177	1,261	481	1,220.6	1.35%
2003-10-21	0	0.740	0.670	0.750	0.670	0.750	966,999	692,179	0.7158	1,244	1,126	1,261	1,126	1,261	575	1,203.4	5.71%
2003-10-20	0	0.700	0.680	0.700	0.640	0.700	1,276,666	849,900	0.6657	1,177	1,143	1,177	1,076	1,177	759	1,119.2	1.45%
2003-10-17	0	0.690	0.630	0.700	0.600	0.690	1,233,000	789,110	0.6400	1,160	1,059	1,177	1,009	1,160	733	1,075.9	6.15%
2003-10-16	0	0.650	0.600	0.660	0.560	0.650	621,666	369,050	0.5936	1,093	1,009	1,110	941.4	1,093	370	998.01	10.17%
2003-10-15	0	0.590	0.590	0.630	0.570	0.630	680,000	418,100	0.6149	991.9	991.9	1,059	958.3	1,059	404	1,033.7	-1.67%
2003-10-14	0	0.600	0.600	0.640	0.580	0.620	308,633	181,348	0.5876	1,009	1,009	1,076	975.1	1,042	184	987.82	-3.23%
2003-10-13	0	0.620	0.610	0.660	0.610	0.660	884,399	556,830	0.6296	1,042	1,026	1,110	1,026	1,110	526	1,058.5	-8.82%
2003-10-10	0	0.680	0.600	0.700	0.600	0.700	603,332	394,266	0.6535	1,143	1,009	1,177	1,009	1,177	359	1,098.6	3.03%
2003-10-09	0	0.660	0.590	0.660	0.570	0.660	925,999	569,739	0.6153	1,110	991.9	1,110	958.3	1,110	551	1,034.4	6.45%
2003-10-08	0	0.620	0.570	0.630	0.550	0.620	903,333	522,233	0.5781	1,042	958.3	1,059	924.6	1,042	537	971.91	3.33%
2003-10-07	0	0.600	0.550	0.610	0.530	0.600	1,130,666	624,340	0.5522	1,009	924.6	1,026	891.0	1,009	673	928.32	7.14%
2003-10-06	0	0.560	0.550	0.570	0.520	0.560	691,667	373,300	0.5397	941.4	924.6	958.3	874.2	941.4	411	907.34	5.66%
2003-10-03	0	0.530	0.530	0.550	0.530	0.530	220,000	116,600	0.5300	891.0	891.0	924.6	891.0	891.0	131	891.01	3.92%
2003-10-02	0	0.510	0.510	0.530	0.500	0.510	230,000	116,000	0.5043	857.4	857.4	891.0	840.6	857.4	137	847.89	-1.92%
2003-09-30	0	0.520	0.500	0.530	0.490	0.520	210,000	106,200	0.5057	874.2	840.6	891.0	823.8	874.2	125	850.19	0.00%
2003-09-29	0	0.520	0.500	0.520	-	-	0	0	-	874.2	840.6	874.2	-	-	0	-	0.00%
2003-09-26	0	0.520	0.520	0.550	0.490	0.530	603,333	306,850	0.5086	874.2	874.2	924.6	823.8	891.0	359	855.02	-1.89%
2003-09-25	0	0.530	0.530	0.550	0.520	0.520	150,000	78,000	0.5200	891.0	891.0	924.6	874.2	874.2	89	874.20	-3.64%
2003-09-24	0	0.550	0.550	0.600	0.510	0.610	711,667	401,167	0.5637	924.6	924.6	1,009	857.4	1,026	423	947.67	7.84%
2003-09-23	0	0.510	0.510	0.540	0.495	0.540	648,666	330,486	0.5095	857.4	857.4	907.8	832.2	907.8	386	856.53	-1.92%
2003-09-22	0	0.520	0.490	0.530	0.485	0.520	423,333	209,683	0.4953	874.2	823.8	891.0	815.4	874.2	252	832.70	4.00%
2003-09-19	0	0.500	0.490	0.530	0.480	0.500	34,333	16,393	0.4775	840.6	823.8	891.0	807.0	840.6	20	802.70	1.01%
2003-09-18	0	0.495	0.490	0.530	0.480	0.520	2,092,000	1,053,750	0.5037	832.2	823.8	891.0	807.0	874.2	1,244	846.81	3.13%
2003-09-17	0	0.480	0.480	0.495	0.480	0.490	370,000	179,100	0.4841	807.0	807.0	832.2	807.0	823.8	220	813.77	1.05%
2003-09-16	0	0.475	0.475	0.490	0.475	0.485	600,000	287,900	0.4798	798.6	798.6	823.8	798.6	815.4	357	806.68	-3.06%
2003-09-15	0	0.490	0.480	0.490	0.480	0.490	306,666	149,600	0.4878	823.8	807.0	823.8	807.0	823.8	182	820.12	3.16%
2003-09-11	0	0.475	0.475	0.495	0.440	0.480	271,333	128,707	0.4744	798.6	798.6	832.2	739.7	807.0	161	797.46	11.76%
2003-09-10	0	0.425	0.425	0.470	0.420	0.465	505,000	225,800	0.4471	714.5	714.5	790.1	706.1	781.7	300	751.69	-11.46%
2003-09-09	0	0.480	-	0.480	-	-	0	0	-	807.0	-	807.0	-	-	0	-	-3.03%
2003-09-08	0	0.495	-	0.495	0.475	0.495	265,999	129,203	0.4857	832.2	-	832.2	798.6	832.2	158	816.59	4.21%
2003-09-05	0	0.475	0.470	0.495	0.450	0.475	989,666	465,041	0.4699	798.6	790.1	832.2	756.5	798.6	589	789.97	2.15%
2003-09-04	0	0.465	0.465	0.475	0.460	0.470	261,666	121,933	0.4660	781.7	781.7	798.6	773.3	790.1	156	783.40	0.00%
2003-09-03	0	0.465	0.460	0.475	0.465	0.465	210,999	97,730	0.4632	781.7	773.3	798.6	781.7	781.7	126	778.68	1.09%
2003-09-02	0	0.460	0.410	0.465	0.450	0.460	420,000	193,050	0.4596	773.3	689.3	781.7	756.5	773.3	250	772.73	10.84%
2003-09-01	0	0.415	0.415	0.460	0.405	0.410	420,000	170,700	0.4064	697.7	697.7	773.3	680.9	689.3	250	683.27	-8.79%
2003-08-29	0	0.455	0.440	0.460	0.440	0.455	453,000	204,050	0.4504	764.9	739.7	773.3	739.7	764.9	269	757.26	2.25%
2003-08-28	0	0.445	0.415	0.450	0.435	0.445	691,666	304,600	0.4404	748.1	697.7	756.5	731.3	748.1	411	740.36	4.71%
2003-08-27	0	0.425	0.425	0.435	0.395	0.425	463,466	189,628	0.4092	714.5	714.5	731.3	664.1	714.5	276	687.85	11.84%
2003-08-26	0	0.380	0.380	0.420	0.370	0.400	410,000	155,700	0.3798	638.8	638.8	706.1	622.0	672.5	244	638.43	-2.56%
2003-08-25	0	0.390	0.385	0.420	0.390	0.390	43,333	16,767	0.3869	655.7	647.2	706.1	655.7	655.7	26	650.50	-1.27%
2003-08-22	0	0.395	0.390	0.410	0.395	0.395	50,000	19,750	0.3950	664.1	655.7	689.3	664.1	664.1	30	664.06	-3.66%
2003-08-21	0	0.410	0.390	0.410	-	-	3,333	1,200	0.3600	689.3	655.7	689.3	-	-	2	605.28	-3.53%
2003-08-20	0	0.425	0.390	0.435	-	-	6,666	2,600	0.3900	714.5	655.7	731.3	-	-	4	655.72	0.00%
2003-08-19	0	0.425	-	0.425	0.415	0.425	423,333	176,100	0.4160	714.5	-	714.5	697.7	714.5	252	699.34	-1.16%
2003-08-18	0	0.430	-	-	0.410	0.430	260,000	110,200	0.4238	722.9	-	-	689.3	722.9	155	712.55	10.26%
2003-08-15	0	0.390	0.385	0.400	0.390	0.400	602,666	237,973	0.3949	655.7	647.2	672.5	655.7	672.5	358	663.83	-2.50%
2003-08-14	0	0.400	0.380	0.400	0.385	0.400	353,333	136,700	0.3869	672.5	638.8	672.5	647.2	672.5	210	650.42	5.26%
2003-08-13	0	0.380	0.375	0.400	0.375	0.380	583,333	220,467	0.3779	638.8	630.4	672.5	630.4	638.8	347	635.38	0.00%
2003-08-12	0	0.380	0.380	0.390	0.380	0.380	525,066	199,073	0.3791	638.8	638.8	655.7	638.8	638.8	312	637.39	2.70%
2003-08-11	0	0.370	0.365	0.400	0.370	0.380	705,000	263,000	0.3730	622.0	613.6	672.5	622.0	638.8	419	627.16	0.00%
2003-08-08	0	0.370	0.365	0.390	0.355	0.380	810,000	299,800	0.3701	622.0	613.6	655.7	596.8	638.8	482	622.24	4.23%
2003-08-07	0	0.355	0.355	0.390	0.340	0.350	600,000	207,000	0.3450	596.8	596.8	655.7	571.6	588.4	357	580.00	1.43%
2003-08-06	0	0.350	0.350	0.390	0.350	0.385	1,290,000	470,400	0.3647	588.4	588.4	655.7	588.4	647.2	767	613.04	-7.89%
2003-08-05	0	0.380	0.380	0.420	0.380	0.395	1,103,000	429,095	0.3890	638.8	638.8	706.1	638.8	664.1	656	654.01	-2.56%
2003-08-04	0	0.390	0.390	0.400	0.380	0.405	1,380,000	539,050	0.3906	655.7	655.7	672.5	638.8	680.9	821	656.69	-2.50%
2003-08-01	0	0.400	0.370	-	0.360	0.400	770,000	285,400	0.3706	672.5	622.0	-	605.2	672.5	458	623.12	11.11%
2003-07-31	0	0.360	0.340	-	0.330	0.360	810,667	274,307	0.3384	605.2	571.6	-	554.8	605.2	482	568.86	9.09%
2003-07-30	0	0.330	0.330	0.355	0.325	0.330	1,008,332	332,000	0.3293	554.8	554.8	596.8	546.4	554.8	600	553.53	1.54%
2003-07-29	0	0.325	0.320	0.350	0.320	0.325	916,666	296,750	0.3237	546.4	538.0	588.4	538.0	546.4	545	544.24	3.17%
2003-07-28	0	0.315	0.315	0.340	0.310	0.315	653,333	204,683	0.3133	529.6	529.6	571.6	521.2	529.6	389	526.69	3.28%
2003-07-25	0	0.305	0.300	0.340	0.300	0.305	302,666	91,693	0.3030	512.8	504.3	571.6	504.3	512.8	180	509.31	1.67%
2003-07-24	0	0.300	0.250	0.350	-	-	0	0	-	504.3	420.3	588.4	-	-	0	-	0.00%
2003-07-23	0	0.300	0.265	0.350	0.295	0.340	520,000	156,050	0.3001	504.3	445.5	588.4	495.9	571.6	309	504.51	0.00%
2003-07-22	0	0.300	0.300	0.355	0.280	0.335	1,501,666	468,950	0.3123	504.3	504.3	596.8	470.7	563.2	893	525.00	3.45%
2003-07-21	0	0.290	0.290	0.330	0.290	0.290	20,334	5,690	0.2798	487.5	487.5	554.8	487.5	487.5	12	470.43	-1.69%
2003-07-18	0	0.295	0.295	0.335	0.295	0.330	1,476,666	457,533	0.3098	495.9	495.9	563.2	495.9	554.8	878	520.89	-1.67%
2003-07-17	0	0.300	0.295	0.330	0.275	0.315	1,320,000	391,400	0.2965	504.3	495.9	554.8	462.3	529.6	785	498.49	7.14%
2003-07-16	0	0.280	0.280	0.300	0.270	0.270	31,667	8,500	0.2684	470.7	470.7	504.3	453.9	453.9	19	451.25	-3.45%
2003-07-15	0	0.290	0.280	-	0.290	0.290	100,000	29,000	0.2900	487.5	470.7	-	487.5	487.5	59	487.54	-1.69%
2003-07-14	0	0.295	0.295	0.320	0.295	0.295	207,332	60,833	0.2934	495.9	495.9	538.0	495.9	495.9	123	493.27	-1.67%
2003-07-11	0	0.300	0.300	0.335	0.295	0.300	400,000	118,500	0.2963	504.3	504.3	563.2	495.9	504.3	238	498.04	-7.69%
2003-07-10	0	0.325	0.325	0.360	0.325	0.325	76,666	24,750	0.3228	546.4	546.4	605.2	546.4	546.4	46	542.73	-2.99%
2003-07-09	0	0.335	0.320	0.335	0.325	0.335	567,332	184,730	0.3256	563.2	538.0	563.2	546.4	563.2	337	547.41	9.84%
2003-07-08	0	0.305	0.300	0.370	0.290	0.330	740,000	224,200	0.3030	512.8	504.3	622.0	487.5	554.8	440	509.35	5.17%
2003-07-07	0	0.290	0.255	0.290	0.246	0.290	580,999	149,673	0.2576	487.5	428.7	487.5	413.6	487.5	346	433.09	11.54%
2003-07-04	0	0.260	0.260	0.280	0.250	0.295	1,430,000	383,700	0.2683	437.1	437.1	470.7	420.3	495.9	851	451.09	0.00%
2003-07-03	0	0.260	-	0.295	-	-	0	0	-	437.1	-	495.9	-	-	0	-	0.00%
2003-07-02	0	0.260	-	0.295	-	-	0	0	-	437.1	-	495.9	-	-	0	-	0.00%
2003-06-30	0	0.260	-	0.280	-	-	0	0	-	437.1	-	470.7	-	-	0	-	0.00%
2003-06-27	0	0.260	-	0.295	-	-	0	0	-	437.1	-	495.9	-	-	0	-	0.00%
2003-06-26	0	0.260	0.240	0.295	-	-	0	0	-	437.1	403.5	495.9	-	-	0	-	0.00%
2003-06-25	0	0.260	0.260	0.280	0.260	0.270	45,333	11,773	0.2597	437.1	437.1	470.7	437.1	453.9	27	436.60	0.00%
2003-06-24	0	0.260	0.260	0.320	0.250	0.250	16,666	3,967	0.2380	437.1	437.1	538.0	420.3	420.3	10	400.17	0.00%
2003-06-23	0	0.260	-	0.260	-	-	0	0	-	437.1	-	437.1	-	-	0	-	-10.34%
2003-06-20	0	0.290	-	0.290	0.290	0.300	100,000	29,500	0.2950	487.5	-	487.5	487.5	504.3	59	495.94	-4.92%
2003-06-19	0	0.305	-	0.305	-	-	0	0	-	512.8	-	512.8	-	-	0	-	-1.61%
2003-06-18	0	0.310	0.270	0.330	0.310	0.310	67,600	20,500	0.3033	521.2	453.9	554.8	521.2	521.2	40	509.82	14.81%
2003-06-17	0	0.270	0.270	0.310	-	-	666	180	0.2703	453.9	453.9	521.2	-	-	0	454.37	0.00%
2003-06-16	0	0.270	0.250	0.310	-	-	0	0	-	453.9	420.3	521.2	-	-	0	-	0.00%
2003-06-13	0	0.270	-	0.300	-	-	0	0	-	453.9	-	504.3	-	-	0	-	0.00%
2003-06-12	0	0.270	0.260	0.300	0.260	0.270	58,199	15,068	0.2589	453.9	437.1	504.3	437.1	453.9	35	435.26	3.85%
2003-06-11	0	0.260	0.260	0.290	-	-	1,333	320	0.2401	437.1	437.1	487.5	-	-	1	403.58	0.00%
2003-06-10	0	0.260	-	0.300	0.260	0.290	620,000	162,700	0.2624	437.1	-	504.3	437.1	487.5	369	441.17	-3.70%
2003-06-09	0	0.270	-	0.290	-	-	0	0	-	453.9	-	487.5	-	-	0	-	0.00%
2003-06-06	0	0.270	0.245	0.290	-	-	0	0	-	453.9	411.9	487.5	-	-	0	-	0.00%
2003-06-05	0	0.270	0.270	0.290	0.270	0.270	20,000	5,400	0.2700	453.9	453.9	487.5	453.9	453.9	12	453.91	10.20%
2003-06-03	0	0.245	0.245	0.265	0.245	0.248	40,000	9,890	0.2473	411.9	411.9	445.5	411.9	416.9	24	415.67	2.94%
2003-06-02	0	0.238	0.238	0.249	0.235	0.243	76,666	18,237	0.2379	400.1	400.1	418.6	395.1	408.5	46	399.91	2.15%
2003-05-30	0	0.233	0.220	0.243	0.233	0.233	20,000	4,660	0.2330	391.7	369.9	408.5	391.7	391.7	12	391.71	6.88%
2003-05-29	0	0.218	-	-	-	-	0	0	-	366.5	-	-	-	-	0	-	0.00%
2003-05-28	0	0.218	0.218	-	0.218	0.218	12,666	2,740	0.2163	366.5	366.5	-	366.5	366.5	8	363.68	-3.11%
2003-05-27	0	0.225	0.225	-	0.225	0.225	60,000	13,400	0.2233	378.3	378.3	-	378.3	378.3	36	375.46	1.35%
2003-05-26	0	0.222	0.220	-	-	-	3,000	630	0.2100	373.2	369.9	-	-	-	2	353.04	0.00%
2003-05-23	0	0.222	0.222	-	-	-	4	1	0.2500	373.2	373.2	-	-	-	0	420.29	0.00%
2003-05-22	0	0.222	0.222	-	-	-	0	0	-	373.2	373.2	-	-	-	0	-	0.91%
2003-05-21	0	0.220	0.220	-	-	-	4,666	980	0.2100	369.9	369.9	-	-	-	3	353.09	0.00%
2003-05-20	0	0.220	0.220	-	-	-	3,333	700	0.2100	369.9	369.9	-	-	-	2	353.08	0.00%
2003-05-19	0	0.220	0.220	-	0.220	0.228	58,333	12,990	0.2227	369.9	369.9	-	369.9	383.3	35	374.37	-3.51%
2003-05-16	0	0.228	0.228	-	0.228	0.228	16,666	3,680	0.2208	383.3	383.3	-	383.3	383.3	10	371.21	-0.87%
2003-05-15	0	0.230	0.222	-	-	-	0	0	-	386.7	373.2	-	-	-	0	-	0.00%
2003-05-14	0	0.230	-	-	-	-	6,667	1,467	0.2200	386.7	-	-	-	-	4	369.92	0.00%
2003-05-13	0	0.230	0.230	-	0.230	0.230	50,000	11,433	0.2287	386.7	386.7	-	386.7	386.7	30	384.41	0.00%
2003-05-12	0	0.230	0.230	-	0.230	0.230	19,933	4,485	0.2250	386.7	386.7	-	386.7	386.7	12	378.27	3.60%
2003-05-09	0	0.222	0.215	0.230	-	-	24,998	5,075	0.2030	373.2	361.4	386.7	-	-	15	341.30	0.00%
2003-05-07	0	0.222	0.215	-	-	-	1,000	200	0.2000	373.2	361.4	-	-	-	1	336.23	0.00%
2003-05-06	0	0.222	-	-	-	-	0	0	-	373.2	-	-	-	-	0	-	0.00%
2003-05-05	0	0.222	-	-	-	-	0	0	-	373.2	-	-	-	-	0	-	0.00%
2003-05-02	1	0.222	-	-	-	-	0	0	-	373.2	-	-	-	-	0	-	0.00%
2003-04-30	0	0.222	-	0.222	0.222	0.222	17,333	3,808	0.2197	373.2	-	373.2	373.2	373.2	10	369.34	0.00%
2003-04-29	0	0.222	-	-	-	-	0	0	-	373.2	-	-	-	-	0	-	0.00%
2003-04-28	0	0.222	-	-	-	-	0	0	-	373.2	-	-	-	-	0	-	0.00%
2003-04-25	0	0.222	-	-	-	-	0	0	-	373.2	-	-	-	-	0	-	0.00%
2003-04-24	0	0.222	-	-	-	-	16	2	0.1250	373.2	-	-	-	-	0	210.14	0.00%
2003-04-23	0	0.222	-	-	-	-	0	0	-	373.2	-	-	-	-	0	-	0.00%
2003-04-22	0	0.222	0.222	0.230	-	-	0	0	-	373.2	373.2	386.7	-	-	0	-	0.00%
2003-04-17	0	0.222	0.222	0.231	0.222	0.222	13,333	2,958	0.2219	373.2	373.2	388.3	373.2	373.2	8	372.97	-0.45%
2003-04-16	0	0.223	0.223	0.231	0.223	0.224	1,520,599	339,691	0.2234	374.9	374.9	388.3	374.9	376.6	904	375.56	-2.62%
2003-04-15	0	0.229	0.229	0.235	0.229	0.235	1,008,465	234,138	0.2322	385.0	385.0	395.1	385.0	395.1	600	390.32	-4.58%
2003-04-14	0	0.240	0.240	0.250	0.240	0.241	1,118,000	268,829	0.2405	403.5	403.5	420.3	403.5	405.2	665	404.24	-5.88%
2003-04-11	0	0.255	0.250	0.310	0.255	0.280	1,318,199	344,087	0.2610	428.7	420.3	521.2	428.7	470.7	784	438.83	-5.56%
2003-04-10	0	0.270	0.270	0.300	0.270	0.285	1,193,665	330,932	0.2772	453.9	453.9	504.3	453.9	479.1	710	466.09	-3.57%
2003-04-09	0	0.280	0.280	0.320	0.280	0.300	359,333	103,949	0.2893	470.7	470.7	538.0	470.7	504.3	214	486.33	-6.67%
2003-04-08	0	0.300	0.260	0.300	0.250	0.300	500,000	140,500	0.2810	504.3	437.1	504.3	420.3	504.3	297	472.41	0.00%
2003-04-07	0	0.010	0.010	0.011	0.010	0.010	7,090,000	70,820	0.0100	504.3	504.3	554.8	504.3	504.3	141	503.78	0.00%
2003-04-04	0	0.010	0.010	0.012	0.010	0.012	27,508,000	277,934	0.0101	504.3	504.3	605.2	504.3	605.2	545	509.58	0.00%
2003-04-03	0	0.010	0.010	0.011	0.010	0.010	4,908,000	49,050	0.0100	504.3	504.3	554.8	504.3	504.3	97	504.04	0.00%
2003-04-02	0	0.010	0.010	0.011	0.010	0.010	720,000	7,170	0.0100	504.3	504.3	554.8	504.3	504.3	14	502.25	0.00%
2003-04-01	0	0.010	0.010	0.013	0.010	0.010	106,000	1,060	0.0100	504.3	504.3	655.7	504.3	504.3	2	504.35	0.00%
2003-03-31	0	0.010	0.010	0.012	-	-	0	0	-	504.3	504.3	605.2	-	-	0	-	0.00%
2003-03-28	0	0.010	0.010	0.011	0.010	0.010	350,000	3,500	0.0100	504.3	504.3	554.8	504.3	504.3	7	504.35	0.00%
2003-03-27	0	0.010	0.010	0.011	0.010	0.010	1,836,000	18,360	0.0100	504.3	504.3	554.8	504.3	504.3	36	504.35	0.00%
2003-03-26	0	0.010	-	0.010	0.010	0.010	3,604,000	36,024	0.0100	504.3	-	504.3	504.3	504.3	71	504.12	0.00%
2003-03-25	0	0.010	0.010	0.011	0.010	0.010	5,408,000	54,050	0.0100	504.3	504.3	554.8	504.3	504.3	107	504.07	0.00%
2003-03-24	0	0.010	0.010	0.011	0.010	0.010	690,000	6,870	0.0100	504.3	504.3	554.8	504.3	504.3	14	502.16	-9.09%
2003-03-21	0	0.011	0.010	0.011	0.011	0.011	900,000	9,900	0.0110	554.8	504.3	554.8	554.8	554.8	18	554.78	10.00%
2003-03-20	0	0.010	0.010	0.012	0.010	0.010	112,000	1,100	0.0098	504.3	504.3	605.2	504.3	504.3	2	495.34	-9.09%
2003-03-19	0	0.011	0.010	0.011	-	-	0	0	-	554.8	504.3	554.8	-	-	0	-	0.00%
2003-03-18	0	0.011	0.010	0.011	0.010	0.011	1,244,000	13,540	0.0109	554.8	504.3	554.8	504.3	554.8	25	548.94	10.00%
2003-03-17	0	0.010	0.010	0.012	0.010	0.010	300,000	3,000	0.0100	504.3	504.3	605.2	504.3	504.3	6	504.35	0.00%
2003-03-14	0	0.010	0.010	0.011	0.010	0.010	2,650,000	26,462	0.0100	504.3	504.3	554.8	504.3	504.3	53	503.62	-9.09%
2003-03-13	0	0.011	0.010	0.011	0.010	0.011	27,402,000	300,372	0.0110	554.8	504.3	554.8	504.3	554.8	543	552.85	10.00%
2003-03-12	0	0.010	0.010	0.011	0.010	0.011	18,588,000	187,620	0.0101	504.3	504.3	554.8	504.3	554.8	369	509.07	0.00%
2003-03-11	0	0.010	0.010	0.011	0.010	0.010	31,500,000	315,000	0.0100	504.3	504.3	554.8	504.3	504.3	625	504.35	0.00%
2003-03-10	0	0.010	0.010	0.011	0.010	0.010	39,148,000	391,480	0.0100	504.3	504.3	554.8	504.3	504.3	776	504.35	0.00%
2003-03-07	0	0.010	0.010	0.011	0.010	0.010	26,406,000	264,060	0.0100	504.3	504.3	554.8	504.3	504.3	524	504.35	0.00%
2003-03-06	0	0.010	0.010	0.011	0.010	0.010	19,440,000	194,400	0.0100	504.3	504.3	554.8	504.3	504.3	385	504.35	0.00%
2003-03-05	0	0.010	0.010	0.011	0.010	0.010	26,390,000	263,900	0.0100	504.3	504.3	554.8	504.3	504.3	523	504.35	0.00%
2003-03-04	0	0.010	0.010	0.011	0.010	0.010	24,000,000	240,000	0.0100	504.3	504.3	554.8	504.3	504.3	476	504.35	0.00%
2003-03-03	0	0.010	0.010	0.011	0.010	0.010	17,640,000	176,400	0.0100	504.3	504.3	554.8	504.3	504.3	350	504.35	0.00%
2003-02-28	0	0.010	0.010	0.011	0.010	0.010	13,900,000	139,000	0.0100	504.3	504.3	554.8	504.3	504.3	276	504.35	0.00%
2003-02-27	0	0.010	0.010	0.011	0.010	0.010	20,328,000	203,280	0.0100	504.3	504.3	554.8	504.3	504.3	403	504.35	0.00%
2003-02-26	0	0.010	0.010	0.011	0.010	0.010	24,940,000	249,400	0.0100	504.3	504.3	554.8	504.3	504.3	494	504.35	0.00%
2003-02-25	0	0.010	0.010	0.012	0.010	0.011	16,884,000	168,940	0.0100	504.3	504.3	605.2	504.3	554.8	335	504.65	-9.09%
2003-02-24	0	0.011	0.011	0.013	0.010	0.012	10,734,000	110,540	0.0103	554.8	554.8	655.7	504.3	605.2	213	519.38	10.00%
2003-02-21	1	0.010	-	-	-	-	0	0	-	504.3	-	-	-	-	0	-	0.00%
2003-02-20	1	0.010	-	-	-	-	0	0	-	504.3	-	-	-	-	0	-	0.00%
2003-02-19	1	0.010	-	-	-	-	0	0	-	504.3	-	-	-	-	0	-	0.00%
2003-02-18	0	0.010	0.010	0.011	0.010	0.011	7,780,000	78,700	0.0101	504.3	504.3	554.8	504.3	554.8	154	510.18	0.00%
2003-02-17	0	0.010	0.010	0.011	0.010	0.010	1,360,000	13,600	0.0100	504.3	504.3	554.8	504.3	504.3	27	504.35	0.00%
2003-02-14	0	0.010	0.010	0.011	0.010	0.010	884,000	8,840	0.0100	504.3	504.3	554.8	504.3	504.3	18	504.35	0.00%
2003-02-13	0	0.010	0.010	0.011	0.010	0.010	4,000,000	40,000	0.0100	504.3	504.3	554.8	504.3	504.3	79	504.35	0.00%
2003-02-12	0	0.010	0.010	0.013	0.010	0.011	200,000	2,100	0.0105	504.3	504.3	655.7	504.3	554.8	4	529.57	0.00%
2003-02-11	0	0.010	0.010	0.011	0.010	0.012	3,310,000	36,270	0.0110	504.3	504.3	554.8	504.3	605.2	66	552.65	0.00%
2003-02-10	0	0.010	0.010	0.011	-	-	0	0	-	504.3	504.3	554.8	-	-	0	-	0.00%
2003-02-07	0	0.010	0.010	0.011	0.010	0.010	500,000	5,000	0.0100	504.3	504.3	554.8	504.3	504.3	10	504.35	0.00%
2003-02-06	0	0.010	0.010	0.011	0.010	0.010	200,000	2,000	0.0100	504.3	504.3	554.8	504.3	504.3	4	504.35	0.00%
2003-02-05	0	0.010	0.010	0.011	-	-	0	0	-	504.3	504.3	554.8	-	-	0	-	0.00%
2003-02-04	0	0.010	0.010	0.012	-	-	0	0	-	504.3	504.3	605.2	-	-	0	-	0.00%
2003-01-30	0	0.010	0.010	0.012	-	-	0	0	-	504.3	504.3	605.2	-	-	0	-	0.00%
2003-01-29	0	0.010	0.010	0.011	0.010	0.010	1,200,000	12,000	0.0100	504.3	504.3	554.8	504.3	504.3	24	504.35	-9.09%
2003-01-28	0	0.011	0.010	-	0.010	0.011	2,702,000	27,320	0.0101	554.8	504.3	-	504.3	554.8	54	509.95	10.00%
2003-01-27	0	0.010	0.010	0.011	0.010	0.010	1,100,000	11,000	0.0100	504.3	504.3	554.8	504.3	504.3	22	504.35	0.00%
2003-01-24	0	0.010	0.010	0.011	0.010	0.010	11,996,000	119,960	0.0100	504.3	504.3	554.8	504.3	504.3	238	504.35	0.00%
2003-01-23	0	0.010	0.010	0.011	0.010	0.010	180,000	1,800	0.0100	504.3	504.3	554.8	504.3	504.3	4	504.35	0.00%
2003-01-22	0	0.010	0.010	0.011	0.010	0.010	2,594,882	25,949	0.0100	504.3	504.3	554.8	504.3	504.3	51	504.35	0.00%
2003-01-21	0	0.010	0.010	0.011	0.010	0.010	100,000	1,000	0.0100	504.3	504.3	554.8	504.3	504.3	2	504.35	-9.09%
2003-01-20	0	0.011	0.011	0.012	0.011	0.012	11,600,000	128,200	0.0111	554.8	554.8	605.2	554.8	605.2	230	557.39	-8.33%
2003-01-17	0	0.012	0.011	0.015	0.012	0.015	3,602,000	47,230	0.0131	605.2	554.8	756.5	605.2	756.5	71	661.31	0.00%
2003-01-16	0	0.012	0.010	0.012	-	-	0	0	-	605.2	504.3	605.2	-	-	0	-	-14.29%
2003-01-15	0	0.014	0.011	0.014	0.010	0.015	10,934,000	110,290	0.0101	706.1	554.8	706.1	504.3	756.5	217	508.73	27.27%
2003-01-14	0	0.011	0.011	0.015	0.010	0.011	7,924,000	83,650	0.0106	554.8	554.8	756.5	504.3	554.8	157	532.42	0.00%
2003-01-13	0	0.011	0.011	0.014	0.011	0.011	400,000	4,400	0.0110	554.8	554.8	706.1	554.8	554.8	8	554.78	0.00%
2003-01-10	0	0.011	0.011	0.014	0.011	0.011	100,000	1,100	0.0110	554.8	554.8	706.1	554.8	554.8	2	554.78	0.00%
2003-01-09	0	0.011	0.011	0.014	-	-	0	0	-	554.8	554.8	706.1	-	-	0	-	0.00%
2003-01-08	0	0.011	0.011	0.014	0.011	0.011	50,000	550	0.0110	554.8	554.8	706.1	554.8	554.8	1	554.78	-15.38%
2003-01-07	0	0.013	0.011	0.015	-	-	0	0	-	655.7	554.8	756.5	-	-	0	-	0.00%
2003-01-06	0	0.013	0.011	0.018	0.013	0.013	100,000	1,300	0.0130	655.7	554.8	907.8	655.7	655.7	2	655.65	0.00%
2003-01-03	0	0.013	0.013	0.015	0.012	0.014	1,260,000	17,460	0.0139	655.7	655.7	756.5	605.2	706.1	25	698.88	-18.75%
2003-01-02	0	0.016	0.011	0.016	0.011	0.016	1,406,000	18,102	0.0129	807.0	554.8	807.0	554.8	807.0	28	649.34	23.08%
2002-12-31	0	0.013	0.010	0.013	-	-	0	0	-	655.7	504.3	655.7	-	-	0	-	0.00%
2002-12-30	0	0.013	0.011	0.014	-	-	0	0	-	655.7	554.8	706.1	-	-	0	-	0.00%
2002-12-27	0	0.013	0.012	0.014	-	-	0	0	-	655.7	605.2	706.1	-	-	0	-	0.00%
2002-12-24	0	0.013	0.011	0.014	-	-	0	0	-	655.7	554.8	706.1	-	-	0	-	0.00%
2002-12-23	0	0.013	0.011	0.015	-	-	0	0	-	655.7	554.8	756.5	-	-	0	-	0.00%
2002-12-20	0	0.013	0.011	0.015	-	-	0	0	-	655.7	554.8	756.5	-	-	0	-	0.00%
2002-12-19	0	0.013	0.011	0.014	0.011	0.011	100,000	1,100	0.0110	655.7	554.8	706.1	554.8	554.8	2	554.78	0.00%
2002-12-18	0	0.013	0.013	0.015	0.013	0.013	100,000	1,300	0.0130	655.7	655.7	756.5	655.7	655.7	2	655.65	-13.33%
2002-12-17	0	0.015	0.013	0.015	0.015	0.015	200,000	3,000	0.0150	756.5	655.7	756.5	756.5	756.5	4	756.52	0.00%
2002-12-16	0	0.015	0.014	0.016	0.014	0.015	5,900,000	86,500	0.0147	756.5	706.1	807.0	706.1	756.5	117	739.43	0.00%
2002-12-13	0	0.015	0.011	0.015	0.011	0.018	6,220,000	81,370	0.0131	756.5	554.8	756.5	554.8	907.8	123	659.79	36.36%
2002-12-12	0	0.011	0.011	0.012	0.011	0.011	508,000	5,588	0.0110	554.8	554.8	605.2	554.8	554.8	10	554.78	0.00%
2002-12-11	0	0.011	0.011	0.012	-	-	0	0	-	554.8	554.8	605.2	-	-	0	-	0.00%
2002-12-10	0	0.011	0.011	0.012	0.011	0.011	50,000	550	0.0110	554.8	554.8	605.2	554.8	554.8	1	554.78	0.00%
2002-12-09	0	0.011	0.011	0.012	-	-	0	0	-	554.8	554.8	605.2	-	-	0	-	0.00%
2002-12-06	0	0.011	0.011	0.012	-	-	0	0	-	554.8	554.8	605.2	-	-	0	-	0.00%
2002-12-05	0	0.011	0.011	0.012	-	-	0	0	-	554.8	554.8	605.2	-	-	0	-	0.00%
2002-12-04	0	0.011	0.011	0.012	0.011	0.011	5,770,000	63,470	0.0110	554.8	554.8	605.2	554.8	554.8	114	554.78	0.00%
2002-12-03	0	0.011	0.011	0.012	-	-	0	0	-	554.8	554.8	605.2	-	-	0	-	0.00%
2002-12-02	0	0.011	0.011	0.013	0.011	0.011	160,000	1,760	0.0110	554.8	554.8	655.7	554.8	554.8	3	554.78	-8.33%
2002-11-29	0	0.012	0.012	0.014	0.012	0.014	1,040,000	14,480	0.0139	605.2	605.2	706.1	605.2	706.1	21	702.21	0.00%
2002-11-28	0	0.012	0.011	0.014	-	-	0	0	-	605.2	554.8	706.1	-	-	0	-	0.00%
2002-11-27	0	0.012	0.011	0.014	0.011	0.012	1,520,000	18,190	0.0120	605.2	554.8	706.1	554.8	605.2	30	603.56	0.00%
2002-11-26	0	0.012	0.011	0.012	-	-	0	0	-	605.2	554.8	605.2	-	-	0	-	0.00%
2002-11-25	0	0.012	0.011	0.013	-	-	0	0	-	605.2	554.8	655.7	-	-	0	-	0.00%
2002-11-22	0	0.012	0.011	0.013	-	-	0	0	-	605.2	554.8	655.7	-	-	0	-	0.00%
2002-11-21	0	0.012	0.011	0.013	0.011	0.013	750,000	9,450	0.0126	605.2	554.8	655.7	554.8	655.7	15	635.48	9.09%
2002-11-20	0	0.011	0.011	0.013	-	-	100,000	1,200	0.0120	554.8	554.8	655.7	-	-	2	605.22	0.00%
2002-11-19	0	0.011	0.011	0.013	0.011	0.013	2,350,000	29,750	0.0127	554.8	554.8	655.7	554.8	655.7	47	638.48	0.00%
2002-11-18	0	0.011	0.011	0.013	-	-	0	0	-	554.8	554.8	655.7	-	-	0	-	0.00%
2002-11-15	0	0.011	0.011	0.014	-	-	0	0	-	554.8	554.8	706.1	-	-	0	-	0.00%
2002-11-14	0	0.011	0.011	0.013	-	-	0	0	-	554.8	554.8	655.7	-	-	0	-	0.00%
2002-11-13	0	0.011	0.011	0.013	-	-	0	0	-	554.8	554.8	655.7	-	-	0	-	0.00%
2002-11-12	0	0.011	0.011	0.013	0.011	0.013	150,000	1,850	0.0123	554.8	554.8	655.7	554.8	655.7	3	622.03	0.00%
2002-11-11	0	0.011	0.011	0.013	0.011	0.011	90,000	990	0.0110	554.8	554.8	655.7	554.8	554.8	2	554.78	0.00%
2002-11-08	0	0.011	0.011	0.013	0.011	0.012	950,000	10,660	0.0112	554.8	554.8	655.7	554.8	605.2	19	565.93	-8.33%
2002-11-07	0	0.012	0.012	0.013	-	-	0	0	-	605.2	605.2	655.7	-	-	0	-	9.09%
2002-11-06	0	0.011	0.011	0.014	0.011	0.011	50,000	550	0.0110	554.8	554.8	706.1	554.8	554.8	1	554.78	-8.33%
2002-11-05	0	0.012	0.012	0.013	0.012	0.013	400,000	4,900	0.0123	605.2	605.2	655.7	605.2	655.7	8	617.83	9.09%
2002-11-04	0	0.011	0.011	0.015	0.011	0.013	1,100,000	14,180	0.0129	554.8	554.8	756.5	554.8	655.7	22	650.15	-8.33%
2002-11-01	0	0.012	0.012	0.015	0.012	0.012	1,200,000	14,400	0.0120	605.2	605.2	756.5	605.2	605.2	24	605.22	-7.69%
2002-10-31	0	0.013	0.013	0.015	0.013	0.013	100,000	1,300	0.0130	655.7	655.7	756.5	655.7	655.7	2	655.65	0.00%
2002-10-30	0	0.013	0.013	0.014	0.013	0.013	2,160,000	28,080	0.0130	655.7	655.7	706.1	655.7	655.7	43	655.65	0.00%
2002-10-29	0	0.013	0.013	0.014	0.013	0.013	500,000	6,500	0.0130	655.7	655.7	706.1	655.7	655.7	10	655.65	0.00%
2002-10-28	0	0.013	0.013	0.015	-	-	0	0	-	655.7	655.7	756.5	-	-	0	-	0.00%
2002-10-25	0	0.013	0.013	0.014	0.013	0.014	1,790,000	24,770	0.0138	655.7	655.7	706.1	655.7	706.1	35	697.92	8.33%
2002-10-24	0	0.012	0.012	0.014	0.012	0.013	2,600,000	33,700	0.0130	605.2	605.2	706.1	605.2	655.7	52	653.71	0.00%
2002-10-23	0	0.012	0.012	0.013	0.012	0.013	3,560,000	44,420	0.0125	605.2	605.2	655.7	605.2	655.7	71	629.30	0.00%
2002-10-22	0	0.012	0.012	0.014	0.012	0.013	1,080,000	13,960	0.0129	605.2	605.2	706.1	605.2	655.7	21	651.92	0.00%
2002-10-21	0	0.012	0.012	0.015	0.012	0.014	3,100,000	42,200	0.0136	605.2	605.2	756.5	605.2	706.1	61	686.56	0.00%
2002-10-18	0	0.012	0.012	0.015	0.012	0.015	2,100,000	31,200	0.0149	605.2	605.2	756.5	605.2	756.5	42	749.32	0.00%
2002-10-17	0	0.012	0.012	0.015	-	-	0	0	-	605.2	605.2	756.5	-	-	0	-	0.00%
2002-10-16	0	0.012	0.012	0.015	0.012	0.014	2,800,000	34,600	0.0124	605.2	605.2	756.5	605.2	706.1	56	623.23	0.00%
2002-10-15	0	0.012	0.012	0.015	0.012	0.012	3,000,000	36,000	0.0120	605.2	605.2	756.5	605.2	605.2	59	605.22	0.00%
2002-10-11	0	0.012	0.012	0.015	0.012	0.012	2,600,000	31,200	0.0120	605.2	605.2	756.5	605.2	605.2	52	605.22	0.00%
2002-10-10	0	0.012	0.012	0.016	0.012	0.014	3,572,000	47,864	0.0134	605.2	605.2	807.0	605.2	706.1	71	675.81	0.00%
2002-10-09	0	0.012	0.012	0.016	0.012	0.014	3,374,000	44,888	0.0133	605.2	605.2	807.0	605.2	706.1	67	670.99	-7.69%
2002-10-08	0	0.013	0.012	0.014	-	-	0	0	-	655.7	605.2	706.1	-	-	0	-	0.00%
2002-10-07	0	0.013	0.013	0.014	0.012	0.013	3,850,000	49,350	0.0128	655.7	655.7	706.1	605.2	655.7	76	646.48	-7.14%
2002-10-04	0	0.014	0.013	0.014	0.014	0.014	700,000	9,800	0.0140	706.1	655.7	706.1	706.1	706.1	14	706.09	7.69%
2002-10-03	0	0.013	0.013	0.015	0.013	0.013	1,180,000	15,340	0.0130	655.7	655.7	756.5	655.7	655.7	23	655.65	0.00%
2002-10-02	0	0.013	0.013	0.015	0.013	0.013	20,000	260	0.0130	655.7	655.7	756.5	655.7	655.7	0	655.65	-7.14%
2002-09-30	0	0.014	0.014	0.018	0.014	0.014	500,000	7,000	0.0140	706.1	706.1	907.8	706.1	706.1	10	706.09	-6.67%
2002-09-27	0	0.015	0.015	0.016	0.015	0.015	800,000	12,000	0.0150	756.5	756.5	807.0	756.5	756.5	16	756.52	-6.25%
2002-09-26	0	0.016	0.016	0.017	0.016	0.016	450,000	7,200	0.0160	807.0	807.0	857.4	807.0	807.0	9	806.96	-5.88%
2002-09-25	0	0.017	0.015	0.018	0.015	0.018	2,300,000	38,050	0.0165	857.4	756.5	907.8	756.5	907.8	46	834.37	6.25%
2002-09-24	0	0.016	0.015	0.017	-	-	0	0	-	807.0	756.5	857.4	-	-	0	-	0.00%
2002-09-23	0	0.016	0.016	0.017	0.014	0.016	468,000	7,152	0.0153	807.0	807.0	857.4	706.1	807.0	9	770.75	-11.11%
2002-09-20	0	0.018	0.016	0.020	-	-	0	0	-	907.8	807.0	1,009	-	-	0	-	0.00%
2002-09-19	0	0.018	0.014	0.018	0.018	0.018	200,000	3,600	0.0180	907.8	706.1	907.8	907.8	907.8	4	907.83	0.00%
2002-09-18	0	0.018	0.015	0.019	0.014	0.018	2,000,000	34,408	0.0172	907.8	756.5	958.3	706.1	907.8	40	867.68	-10.00%
2002-09-17	0	0.020	0.016	0.020	0.020	0.020	200,000	4,000	0.0200	1,009	807.0	1,009	1,009	1,009	4	1,008.7	25.00%
2002-09-16	0	0.016	0.016	0.020	0.016	0.018	600,000	10,000	0.0167	807.0	807.0	1,009	807.0	907.8	12	840.58	-11.11%
2002-09-13	0	0.018	0.017	0.020	0.018	0.018	1,000,000	18,000	0.0180	907.8	857.4	1,009	907.8	907.8	20	907.83	12.50%
2002-09-12	0	0.016	0.015	0.016	0.017	0.017	1,200,000	20,400	0.0170	807.0	756.5	807.0	857.4	857.4	24	857.39	6.67%
2002-09-11	0	0.015	0.015	0.017	0.015	0.015	1,000,000	15,000	0.0150	756.5	756.5	857.4	756.5	756.5	20	756.52	-6.25%
2002-09-10	0	0.016	0.016	0.019	0.016	0.017	900,000	15,094	0.0168	807.0	807.0	958.3	807.0	857.4	18	845.85	-5.88%
2002-09-09	0	0.017	0.016	0.017	0.017	0.017	1,000,000	17,000	0.0170	857.4	807.0	857.4	857.4	857.4	20	857.39	-5.56%
2002-09-06	0	0.018	0.017	0.024	0.018	0.018	1,000,000	18,000	0.0180	907.8	857.4	1,210	907.8	907.8	20	907.83	-5.26%
2002-09-05	0	0.019	0.018	0.020	-	-	160,000	3,200	0.0200	958.3	907.8	1,009	-	-	3	1,008.7	0.00%
2002-09-04	0	0.019	0.018	0.020	-	-	0	0	-	958.3	907.8	1,009	-	-	0	-	0.00%
2002-09-03	0	0.019	0.018	0.020	-	-	0	0	-	958.3	907.8	1,009	-	-	0	-	0.00%
2002-09-02	0	0.019	0.018	0.021	0.018	0.019	600,000	11,300	0.0188	958.3	907.8	1,059	907.8	958.3	12	949.86	-5.00%
2002-08-30	0	0.020	0.019	0.020	0.019	0.020	600,000	11,900	0.0198	1,009	958.3	1,009	958.3	1,009	12	1,000.3	5.26%
2002-08-29	0	0.019	0.018	0.020	0.018	0.020	10,172,000	196,596	0.0193	958.3	907.8	1,009	907.8	1,009	202	974.76	11.76%
2002-08-28	0	0.017	0.017	0.019	0.017	0.019	7,450,000	135,302	0.0182	857.4	857.4	958.3	857.4	958.3	148	915.96	0.00%
2002-08-27	0	0.017	0.017	0.020	0.017	0.020	20,750,000	387,550	0.0187	857.4	857.4	1,009	857.4	1,009	411	941.98	0.00%
2002-08-26	0	0.017	0.016	0.019	0.016	0.019	23,500,000	417,900	0.0178	857.4	807.0	958.3	807.0	958.3	466	896.88	-5.56%
2002-08-23	0	0.018	0.017	0.019	0.018	0.024	17,564,000	334,916	0.0191	907.8	857.4	958.3	907.8	1,210	348	961.71	-5.26%
2002-08-22	0	0.019	0.019	0.021	0.018	0.024	18,870,000	374,332	0.0198	958.3	958.3	1,059	907.8	1,210	374	1,000.5	-5.00%
2002-08-21	0	0.020	0.017	0.021	0.018	0.021	13,702,000	275,140	0.0201	1,009	857.4	1,059	907.8	1,059	272	1,012.7	-4.76%
2002-08-20	0	0.021	0.021	0.024	0.021	0.023	9,300,000	206,140	0.0222	1,059	1,059	1,210	1,059	1,160	184	1,117.9	0.00%
2002-08-19	0	0.021	0.021	0.024	0.021	0.026	15,918,000	367,030	0.0231	1,059	1,059	1,210	1,059	1,311	316	1,162.9	-8.70%
2002-08-16	0	0.023	0.023	0.026	0.022	0.025	8,320,000	197,060	0.0237	1,160	1,160	1,311	1,110	1,261	165	1,194.6	-4.17%
2002-08-15	0	0.024	0.023	0.028	0.024	0.030	5,950,000	158,100	0.0266	1,210	1,160	1,412	1,210	1,513	118	1,340.1	-7.69%
2002-08-14	0	0.026	0.025	0.031	0.026	0.029	1,996,000	54,744	0.0274	1,311	1,261	1,563	1,311	1,463	40	1,383.3	-13.33%
2002-08-13	0	0.030	0.029	0.034	0.026	0.030	1,684,000	48,120	0.0286	1,513	1,463	1,715	1,311	1,513	33	1,441.2	0.00%
2002-08-12	0	0.030	0.030	0.034	0.030	0.031	1,420,000	43,580	0.0307	1,513	1,513	1,715	1,513	1,563	28	1,547.9	-3.23%
2002-08-09	0	0.031	0.029	0.034	0.030	0.031	400,000	12,200	0.0305	1,563	1,463	1,715	1,513	1,563	8	1,538.3	0.00%
2002-08-08	0	0.031	0.031	0.033	0.031	0.031	500,000	15,500	0.0310	1,563	1,563	1,664	1,563	1,563	10	1,563.5	0.00%
2002-08-07	0	0.031	0.030	0.032	0.030	0.031	2,900,000	88,592	0.0305	1,563	1,513	1,614	1,513	1,563	57	1,540.7	3.33%
2002-08-06	0	0.030	0.028	0.033	0.029	0.033	13,100,000	399,600	0.0305	1,513	1,412	1,664	1,463	1,664	260	1,538.5	-11.76%
2002-08-05	0	0.034	0.034	0.036	0.034	0.039	2,498,000	85,382	0.0342	1,715	1,715	1,816	1,715	1,967	50	1,723.9	0.00%
2002-08-02	0	0.034	0.034	0.036	0.033	0.034	5,010,000	169,330	0.0338	1,715	1,715	1,816	1,664	1,715	99	1,704.6	6.25%
2002-08-01	0	0.032	0.032	0.034	0.032	0.033	2,862,000	92,484	0.0323	1,614	1,614	1,715	1,614	1,664	57	1,629.8	-3.03%
2002-07-31	0	0.033	0.033	0.034	0.031	0.033	2,010,000	64,290	0.0320	1,664	1,664	1,715	1,563	1,664	40	1,613.2	-2.94%
2002-07-30	0	0.034	0.033	0.036	0.033	0.035	5,510,000	190,410	0.0346	1,715	1,664	1,816	1,664	1,765	109	1,742.9	6.25%
2002-07-29	0	0.032	0.032	0.033	0.031	0.033	9,498,000	303,018	0.0319	1,614	1,614	1,664	1,563	1,664	188	1,609.0	23.08%
2002-07-26	0	0.026	0.025	0.029	0.022	0.035	15,800,000	417,020	0.0264	1,311	1,261	1,463	1,110	1,765	313	1,331.2	-27.78%
2002-07-25	0	0.036	0.036	0.039	0.036	0.039	1,400,000	52,500	0.0375	1,816	1,816	1,967	1,816	1,967	28	1,891.3	-7.69%
2002-07-24	0	0.039	0.037	0.040	0.037	0.039	3,200,000	124,600	0.0389	1,967	1,866	2,017	1,866	1,967	63	1,963.8	-2.50%
2002-07-23	0	0.040	0.038	0.041	0.037	0.040	1,680,000	64,660	0.0385	2,017	1,917	2,068	1,866	2,017	33	1,941.1	0.00%
2002-07-22	0	0.040	0.039	0.041	0.038	0.040	3,882,000	154,116	0.0397	2,017	1,967	2,068	1,917	2,017	77	2,002.3	2.56%
2002-07-19	0	0.039	0.039	0.045	0.039	0.039	1,250,000	49,750	0.0398	1,967	1,967	2,270	1,967	1,967	25	2,007.3	-2.50%
2002-07-18	0	0.040	0.040	0.042	0.040	0.040	350,000	14,000	0.0400	2,017	2,017	2,118	2,017	2,017	7	2,017.4	0.00%
2002-07-17	0	0.040	0.040	0.045	0.039	0.043	3,484,000	142,138	0.0408	2,017	2,017	2,270	1,967	2,169	69	2,057.6	8.11%
2002-07-16	0	0.037	0.037	0.040	0.037	0.042	2,852,000	115,124	0.0404	1,866	1,866	2,017	1,866	2,118	57	2,035.9	-11.90%
2002-07-15	0	0.042	0.040	0.048	0.042	0.042	400,000	16,800	0.0420	2,118	2,017	2,421	2,118	2,118	8	2,118.3	-2.33%
2002-07-12	0	0.043	0.036	0.043	0.043	0.043	300,000	12,900	0.0430	2,169	1,816	2,169	2,169	2,169	6	2,168.7	7.50%
2002-07-11	0	0.040	0.038	0.042	0.040	0.040	900,000	36,000	0.0400	2,017	1,917	2,118	2,017	2,017	18	2,017.4	-9.09%
2002-07-10	0	0.044	0.038	0.048	0.040	0.044	2,040,000	86,600	0.0425	2,219	1,917	2,421	2,017	2,219	40	2,141.0	10.00%
2002-07-09	0	0.040	0.040	0.043	0.038	0.040	710,000	27,280	0.0384	2,017	2,017	2,169	1,917	2,017	14	1,937.8	2.56%
2002-07-08	0	0.039	0.039	0.040	0.039	0.039	300,000	11,700	0.0390	1,967	1,967	2,017	1,967	1,967	6	1,967.0	-4.88%
2002-07-05	0	0.041	0.041	0.044	0.041	0.041	1,200,000	49,200	0.0410	2,068	2,068	2,219	2,068	2,068	24	2,067.8	0.00%
2002-07-04	0	0.041	0.041	0.045	0.041	0.042	970,000	40,570	0.0418	2,068	2,068	2,270	2,068	2,118	19	2,109.4	7.89%
2002-07-03	0	0.038	0.038	0.042	0.038	0.040	1,288,000	49,944	0.0388	1,917	1,917	2,118	1,917	2,017	26	1,955.7	-5.00%
2002-07-02	0	0.040	0.038	0.040	0.038	0.040	1,454,000	56,852	0.0391	2,017	1,917	2,017	1,917	2,017	29	1,972.0	5.26%
2002-06-28	0	0.038	0.038	0.039	0.038	0.040	528,000	20,160	0.0382	1,917	1,917	1,967	1,917	2,017	10	1,925.7	-5.00%
2002-06-27	0	0.040	0.038	0.040	0.040	0.040	1,468,000	58,720	0.0400	2,017	1,917	2,017	2,017	2,017	29	2,017.4	0.00%
2002-06-26	0	0.040	0.037	0.040	0.040	0.042	5,300,000	214,500	0.0405	2,017	1,866	2,017	2,017	2,118	105	2,041.2	0.00%
2002-06-25	0	0.040	0.040	0.046	0.040	0.041	1,868,000	75,720	0.0405	2,017	2,017	2,320	2,017	2,068	37	2,044.4	0.00%
2002-06-24	0	0.040	0.040	0.045	0.040	0.040	484,620	19,379	0.0400	2,017	2,017	2,270	2,017	2,017	10	2,016.8	0.00%
2002-06-21	0	0.040	0.037	0.047	-	-	0	0	-	2,017	1,866	2,370	-	-	0	-	0.00%
2002-06-20	0	0.040	0.040	0.044	0.039	0.040	700,000	27,800	0.0397	2,017	2,017	2,219	1,967	2,017	14	2,003.0	5.26%
2002-06-19	0	0.038	0.037	0.042	0.037	0.045	9,902,000	422,026	0.0426	1,917	1,866	2,118	1,866	2,270	196	2,149.5	-20.83%
2002-06-18	1	0.048	-	-	-	-	0	0	-	2,421	-	-	-	-	0	-	0.00%
2002-06-17	1	0.048	-	-	-	-	0	0	-	2,421	-	-	-	-	0	-	0.00%
2002-06-14	1	0.048	-	-	-	-	0	0	-	2,421	-	-	-	-	0	-	0.00%
2002-06-13	0	0.048	0.048	0.049	0.048	0.050	3,030,000	147,940	0.0488	2,421	2,421	2,471	2,421	2,522	60	2,462.5	0.00%
2002-06-12	0	0.048	0.048	0.050	0.047	0.051	4,400,000	215,344	0.0489	2,421	2,421	2,522	2,370	2,572	87	2,468.4	-4.00%
2002-06-11	0	0.050	0.050	0.052	0.049	0.056	26,460,000	1,415,416	0.0535	2,522	2,522	2,623	2,471	2,824	525	2,697.9	-7.41%
2002-06-10	0	0.054	0.053	0.054	0.051	0.054	16,086,000	855,366	0.0532	2,723	2,673	2,723	2,572	2,723	319	2,681.8	5.88%
2002-06-07	0	0.051	0.049	0.051	0.047	0.054	33,740,000	1,691,164	0.0501	2,572	2,471	2,572	2,370	2,723	669	2,528.0	-3.77%
2002-06-06	0	0.053	0.052	0.054	0.052	0.055	15,266,000	818,612	0.0536	2,673	2,623	2,723	2,623	2,774	303	2,704.5	0.00%
2002-06-05	0	0.053	0.052	0.053	0.050	0.056	16,590,000	883,996	0.0533	2,673	2,623	2,673	2,522	2,824	329	2,687.4	-1.85%
2002-06-04	0	0.054	0.053	0.054	0.052	0.061	59,580,000	3,334,310	0.0560	2,723	2,673	2,723	2,623	3,077	1,181	2,822.5	-6.90%
2002-06-03	0	0.058	0.059	0.060	0.046	0.060	99,528,000	5,366,600	0.0539	2,925	2,976	3,026	2,320	3,026	1,973	2,719.5	20.83%
2002-05-31	0	0.048	0.048	0.049	0.041	0.048	59,132,000	2,704,510	0.0457	2,421	2,421	2,471	2,068	2,421	1,172	2,306.7	17.07%
2002-05-30	0	0.041	0.041	0.042	0.041	0.044	35,324,000	1,507,662	0.0427	2,068	2,068	2,118	2,068	2,219	700	2,152.6	2.50%
2002-05-29	0	0.040	0.040	0.041	0.040	0.042	30,304,000	1,234,036	0.0407	2,017	2,017	2,068	2,017	2,118	601	2,053.8	2.56%
2002-05-28	0	0.039	0.038	0.039	0.038	0.045	69,406,000	2,924,648	0.0421	1,967	1,917	1,967	1,917	2,270	1,376	2,125.2	-7.14%
2002-05-27	0	0.042	0.041	0.042	0.037	0.045	81,812,000	3,359,550	0.0411	2,118	2,068	2,118	1,866	2,270	1,622	2,071.1	16.67%
2002-05-24	0	0.036	0.035	0.036	0.035	0.036	10,178,000	366,108	0.0360	1,816	1,765	1,816	1,765	1,816	202	1,814.2	2.86%
2002-05-23	0	0.035	0.035	0.036	0.035	0.036	15,964,856	559,065	0.0350	1,765	1,765	1,816	1,765	1,816	317	1,766.1	-5.41%
2002-05-22	0	0.037	0.036	0.037	0.035	0.037	23,348,000	849,728	0.0364	1,866	1,816	1,866	1,765	1,866	463	1,835.5	5.71%
2002-05-21	0	0.035	0.035	0.036	0.035	0.037	29,088,000	1,049,578	0.0361	1,765	1,765	1,816	1,765	1,866	577	1,819.8	2.94%
2002-05-17	0	0.034	0.033	0.034	0.033	0.035	15,288,000	516,632	0.0338	1,715	1,664	1,715	1,664	1,765	303	1,704.4	-2.86%
2002-05-16	0	0.035	0.032	0.035	0.033	0.035	5,180,000	171,140	0.0330	1,765	1,614	1,765	1,664	1,765	103	1,666.3	2.94%
2002-05-15	0	0.034	0.034	0.035	0.033	0.034	6,592,000	222,428	0.0337	1,715	1,715	1,765	1,664	1,715	131	1,701.8	3.03%
2002-05-14	0	0.033	0.033	0.034	0.032	0.035	10,110,000	339,940	0.0336	1,664	1,664	1,715	1,614	1,765	200	1,695.8	-5.71%
2002-05-13	0	0.035	0.033	0.035	0.033	0.037	17,922,000	623,550	0.0348	1,765	1,664	1,765	1,664	1,866	355	1,754.7	2.94%
2002-05-10	0	0.034	0.032	0.034	0.032	0.034	5,516,000	182,528	0.0331	1,715	1,614	1,715	1,614	1,715	109	1,668.9	6.25%
2002-05-09	0	0.032	0.032	0.033	0.031	0.033	7,154,000	229,874	0.0321	1,614	1,614	1,664	1,563	1,664	142	1,620.6	0.00%
2002-05-08	0	0.032	0.032	0.033	0.032	0.034	6,856,000	225,938	0.0330	1,614	1,614	1,664	1,614	1,715	136	1,662.1	-5.88%
2002-05-07	0	0.034	0.033	0.034	0.032	0.034	23,498,000	769,716	0.0328	1,715	1,664	1,715	1,614	1,715	466	1,652.1	0.00%
2002-05-06	0	0.034	0.032	0.034	0.032	0.034	10,480,000	345,772	0.0330	1,715	1,614	1,715	1,614	1,715	208	1,664.0	3.03%
2002-05-03	0	0.033	0.033	0.034	0.033	0.035	6,660,000	226,440	0.0340	1,664	1,664	1,715	1,664	1,765	132	1,714.8	-2.94%
2002-05-02	0	0.034	0.033	0.034	0.033	0.035	4,200,000	141,000	0.0336	1,715	1,664	1,715	1,664	1,765	83	1,693.2	0.00%
2002-04-30	0	0.034	0.033	0.034	0.033	0.034	7,530,000	255,220	0.0339	1,715	1,664	1,715	1,664	1,715	149	1,709.4	-2.86%
2002-04-29	0	0.035	0.034	0.035	0.034	0.035	9,168,000	312,222	0.0341	1,765	1,715	1,765	1,715	1,765	182	1,717.6	2.94%
2002-04-26	0	0.034	0.034	0.035	0.033	0.035	13,438,000	458,362	0.0341	1,715	1,715	1,765	1,664	1,765	266	1,720.3	-2.86%
2002-04-25	0	0.035	0.035	0.036	0.035	0.040	29,966,000	1,096,216	0.0366	1,765	1,765	1,816	1,765	2,017	594	1,845.0	-10.26%
2002-04-24	0	0.039	0.038	0.040	0.035	0.040	80,782,000	3,073,482	0.0380	1,967	1,917	2,017	1,765	2,017	1,602	1,918.9	14.71%
2002-04-23	0	0.034	0.034	0.035	0.031	0.035	12,416,000	414,798	0.0334	1,715	1,715	1,765	1,563	1,765	246	1,684.9	6.25%
2002-04-22	0	0.032	0.030	0.032	0.030	0.032	2,430,000	73,560	0.0303	1,614	1,513	1,614	1,513	1,614	48	1,526.7	0.00%
2002-04-19	0	0.032	0.030	0.032	0.030	0.032	11,000,000	345,220	0.0314	1,614	1,513	1,614	1,513	1,614	218	1,582.8	0.00%
2002-04-18	0	0.032	0.030	0.032	0.030	0.033	15,460,000	480,960	0.0311	1,614	1,513	1,614	1,513	1,664	307	1,569.0	-5.88%
2002-04-17	0	0.034	0.032	0.034	0.033	0.034	6,310,000	209,004	0.0331	1,715	1,614	1,715	1,664	1,715	125	1,670.5	3.03%
2002-04-16	0	0.033	0.031	0.033	0.031	0.033	1,506,000	47,190	0.0313	1,664	1,563	1,664	1,563	1,664	30	1,580.4	3.12%
2002-04-15	0	0.032	0.030	0.032	0.030	0.032	9,502,000	294,504	0.0310	1,614	1,513	1,614	1,513	1,614	188	1,563.2	0.00%
2002-04-12	0	0.032	0.031	0.032	0.031	0.033	3,394,000	108,810	0.0321	1,614	1,563	1,614	1,563	1,664	67	1,616.9	0.00%
2002-04-11	0	0.032	0.031	0.032	0.030	0.033	11,018,000	348,932	0.0317	1,614	1,563	1,614	1,513	1,664	218	1,597.2	-5.88%
2002-04-10	0	0.034	0.033	0.034	0.033	0.034	4,522,000	152,776	0.0338	1,715	1,664	1,715	1,664	1,715	90	1,703.9	0.00%
2002-04-09	0	0.034	0.033	0.034	0.033	0.034	1,840,000	61,820	0.0336	1,715	1,664	1,715	1,664	1,715	36	1,694.5	-2.86%
2002-04-08	0	0.035	0.031	0.035	0.031	0.035	4,704,000	152,582	0.0324	1,765	1,563	1,765	1,563	1,765	93	1,635.9	2.94%
2002-04-04	0	0.034	0.032	0.034	0.032	0.034	8,602,000	280,598	0.0326	1,715	1,614	1,715	1,614	1,715	171	1,645.2	3.03%
2002-04-03	0	0.033	0.033	0.035	0.033	0.035	23,646,000	783,650	0.0331	1,664	1,664	1,765	1,664	1,765	469	1,671.5	0.00%
2002-04-02	0	0.033	0.033	0.034	0.033	0.035	8,330,000	280,420	0.0337	1,664	1,664	1,715	1,664	1,765	165	1,697.8	-5.71%
2002-03-28	0	0.035	0.034	0.036	0.034	0.042	79,724,000	2,963,576	0.0372	1,765	1,715	1,816	1,715	2,118	1,581	1,874.8	-7.89%
2002-03-27	0	0.038	0.037	0.039	0.035	0.039	31,456,000	1,182,058	0.0376	1,917	1,866	1,967	1,765	1,967	624	1,895.2	-2.56%
2002-03-26	0	0.039	0.037	0.039	0.037	0.040	3,660,000	138,520	0.0378	1,967	1,866	1,967	1,866	2,017	73	1,908.8	2.63%
2002-03-25	0	0.038	0.040	0.041	0.034	0.040	9,528,000	358,006	0.0376	1,917	2,017	2,068	1,715	2,017	189	1,895.0	2.70%
2002-03-22	0	0.037	0.037	0.038	0.035	0.037	4,668,000	168,116	0.0360	1,866	1,866	1,917	1,765	1,866	93	1,816.4	5.71%
2002-03-21	0	0.035	0.032	0.035	0.032	0.035	980,000	33,660	0.0343	1,765	1,614	1,765	1,614	1,765	19	1,732.3	2.94%
2002-03-20	0	0.034	0.033	0.034	0.034	0.034	1,300,000	44,200	0.0340	1,715	1,664	1,715	1,715	1,715	26	1,714.8	0.00%
2002-03-19	0	0.034	0.034	0.036	0.033	0.034	2,514,000	85,332	0.0339	1,715	1,715	1,816	1,664	1,715	50	1,711.9	-2.86%
2002-03-18	0	0.035	0.032	0.035	0.031	0.037	25,558,000	796,698	0.0312	1,765	1,614	1,765	1,563	1,866	507	1,572.2	0.00%
2002-03-15	0	0.035	0.033	0.035	0.034	0.038	25,290,000	826,364	0.0327	1,765	1,664	1,765	1,715	1,917	501	1,648.0	-5.41%
2002-03-14	0	0.037	0.036	0.037	0.036	0.038	4,000,000	147,800	0.0370	1,866	1,816	1,866	1,816	1,917	79	1,863.6	-2.63%
2002-03-13	0	0.038	0.037	0.038	0.036	0.038	3,188,000	119,340	0.0374	1,917	1,866	1,917	1,816	1,917	63	1,888.0	0.00%
2002-03-12	0	0.038	0.037	0.039	0.036	0.038	9,428,000	349,428	0.0371	1,917	1,866	1,967	1,816	1,917	187	1,869.3	2.70%
2002-03-11	0	0.037	0.036	0.038	0.036	0.038	1,750,000	65,100	0.0372	1,866	1,816	1,917	1,816	1,917	35	1,876.2	-2.63%
2002-03-08	0	0.038	0.036	0.038	0.036	0.040	14,076,000	533,784	0.0379	1,917	1,816	1,917	1,816	2,017	279	1,912.6	0.00%
2002-03-07	0	0.038	0.037	0.038	0.036	0.040	8,568,000	323,442	0.0378	1,917	1,866	1,917	1,816	2,017	170	1,903.9	0.00%
2002-03-06	0	0.038	0.036	0.038	0.037	0.040	6,162,000	234,210	0.0380	1,917	1,816	1,917	1,866	2,017	122	1,917.0	0.00%
2002-03-05	0	0.038	0.036	0.038	0.036	0.040	15,048,000	563,624	0.0375	1,917	1,816	1,917	1,816	2,017	298	1,889.0	8.57%
2002-03-04	0	0.035	0.033	0.035	0.033	0.035	2,020,000	70,380	0.0348	1,765	1,664	1,765	1,664	1,765	40	1,757.2	0.00%
2002-03-01	0	0.035	0.034	0.036	0.035	0.035	500,000	17,500	0.0350	1,765	1,715	1,816	1,765	1,765	10	1,765.2	-2.78%
2002-02-28	0	0.036	0.034	0.036	0.034	0.037	9,812,000	356,232	0.0363	1,816	1,715	1,816	1,715	1,866	195	1,831.1	2.86%
2002-02-27	0	0.035	0.034	0.037	0.035	0.037	562,000	20,394	0.0363	1,765	1,715	1,866	1,765	1,866	11	1,830.2	-2.78%
2002-02-26	0	0.036	0.035	0.036	0.033	0.036	7,022,000	241,262	0.0344	1,816	1,765	1,816	1,664	1,816	139	1,732.8	-2.70%
2002-02-25	0	0.037	0.036	0.037	0.034	0.038	7,450,000	272,200	0.0365	1,866	1,816	1,866	1,715	1,917	148	1,842.7	2.78%
2002-02-22	0	0.036	0.035	0.036	0.035	0.036	1,630,000	57,080	0.0350	1,816	1,765	1,816	1,765	1,816	32	1,766.1	-2.70%
2002-02-21	0	0.037	0.036	0.037	0.036	0.040	4,610,000	170,162	0.0369	1,866	1,816	1,866	1,816	2,017	91	1,861.6	-2.63%
2002-02-20	0	0.038	0.037	0.038	0.033	0.038	24,856,000	775,798	0.0312	1,917	1,866	1,917	1,664	1,917	493	1,574.2	0.00%
2002-02-19	0	0.038	0.036	0.038	0.036	0.038	1,020,000	37,410	0.0367	1,917	1,816	1,917	1,816	1,917	20	1,849.8	0.00%
2002-02-18	0	0.038	0.036	0.038	0.036	0.039	28,350,000	950,300	0.0335	1,917	1,816	1,917	1,816	1,967	562	1,690.6	-5.00%
2002-02-15	0	0.040	0.040	0.041	0.039	0.044	24,890,000	877,100	0.0352	2,017	2,017	2,068	1,967	2,219	494	1,777.3	-4.76%
2002-02-11	0	0.042	0.040	0.042	0.037	0.043	19,874,000	794,374	0.0400	2,118	2,017	2,118	1,866	2,169	394	2,015.9	23.53%
2002-02-08	0	0.034	0.035	0.037	0.030	0.036	28,570,000	876,804	0.0307	1,715	1,765	1,866	1,513	1,816	566	1,547.8	13.33%
2002-02-07	0	0.030	0.030	0.032	0.030	0.033	1,800,000	55,700	0.0309	1,513	1,513	1,614	1,513	1,664	36	1,560.7	-3.23%
2002-02-06	0	0.031	0.028	0.031	0.029	0.033	4,230,000	126,090	0.0298	1,563	1,412	1,563	1,463	1,664	84	1,503.4	10.71%
2002-02-05	0	0.028	0.028	0.033	0.028	0.035	12,402,000	387,060	0.0312	1,412	1,412	1,664	1,412	1,765	246	1,574.0	-6.67%
2002-02-04	1	0.030	-	-	-	-	0	0	-	1,513	-	-	-	-	0	-	0.00%
2002-02-01	1	0.030	-	-	-	-	0	0	-	1,513	-	-	-	-	0	-	0.00%
2002-01-31	1	0.030	-	-	-	-	0	0	-	1,513	-	-	-	-	0	-	0.00%
2002-01-30	1	0.030	-	-	-	-	0	0	-	1,513	-	-	-	-	0	-	0.00%
2002-01-29	1	0.030	-	-	-	-	0	0	-	1,513	-	-	-	-	0	-	0.00%
2002-01-28	0	0.030	0.030	0.035	0.029	0.031	38,878,000	1,166,090	0.0300	1,513	1,513	1,765	1,463	1,563	771	1,512.7	3.45%
2002-01-25	0	0.029	0.027	0.029	0.028	0.030	3,500,000	101,700	0.0291	1,463	1,362	1,463	1,412	1,513	69	1,465.5	7.41%
2002-01-24	0	0.027	0.026	0.028	0.027	0.027	2,400,000	64,800	0.0270	1,362	1,311	1,412	1,362	1,362	48	1,361.7	0.00%
2002-01-23	0	0.027	0.027	0.028	0.024	0.027	1,200,000	30,300	0.0253	1,362	1,362	1,412	1,210	1,362	24	1,273.5	0.00%
2002-01-22	0	0.027	0.025	0.029	-	-	0	0	-	1,362	1,261	1,463	-	-	0	-	0.00%
2002-01-21	0	0.027	0.025	0.029	-	-	0	0	-	1,362	1,261	1,463	-	-	0	-	0.00%
2002-01-18	0	0.027	0.027	0.029	0.027	0.027	800,000	21,600	0.0270	1,362	1,362	1,463	1,362	1,362	16	1,361.7	-6.90%
2002-01-17	0	0.029	0.028	0.030	0.028	0.029	2,700,000	77,300	0.0286	1,463	1,412	1,513	1,412	1,463	54	1,443.9	3.57%
2002-01-16	0	0.028	0.028	0.031	0.028	0.029	1,700,000	48,136	0.0283	1,412	1,412	1,563	1,412	1,463	34	1,428.1	-9.68%
2002-01-15	0	0.031	0.029	0.031	0.028	0.031	2,980,000	88,200	0.0296	1,563	1,463	1,563	1,412	1,563	59	1,492.7	3.33%
2002-01-14	0	0.030	0.030	0.031	0.030	0.032	7,378,000	228,040	0.0309	1,513	1,513	1,563	1,513	1,614	146	1,558.8	-6.25%
2002-01-11	0	0.032	0.030	0.032	0.030	0.035	6,052,000	193,470	0.0320	1,614	1,513	1,614	1,513	1,765	120	1,612.3	-8.57%
2002-01-10	0	0.035	0.034	0.036	0.032	0.036	6,150,000	210,100	0.0342	1,765	1,715	1,816	1,614	1,816	122	1,723.0	16.67%
2002-01-09	0	0.030	0.030	0.032	0.029	0.030	1,850,000	55,450	0.0300	1,513	1,513	1,614	1,463	1,513	37	1,511.7	0.00%
2002-01-08	0	0.030	0.030	0.033	0.030	0.031	1,900,000	58,300	0.0307	1,513	1,513	1,664	1,513	1,563	38	1,547.6	-11.76%
2002-01-07	0	0.034	0.033	0.035	0.029	0.033	4,720,000	150,460	0.0319	1,715	1,664	1,765	1,463	1,664	94	1,607.7	17.24%
2002-01-04	0	0.029	0.029	0.034	0.029	0.031	3,300,000	99,100	0.0300	1,463	1,463	1,715	1,463	1,563	65	1,514.6	3.57%
2002-01-03	0	0.028	0.026	0.030	0.028	0.028	500,000	14,000	0.0280	1,412	1,311	1,513	1,412	1,412	10	1,412.2	3.70%
2002-01-02	0	0.027	0.026	0.030	0.027	0.028	2,000,000	55,000	0.0275	1,362	1,311	1,513	1,362	1,412	40	1,387.0	0.00%
2001-12-31	0	0.027	0.025	0.031	-	-	0	0	-	1,362	1,261	1,563	-	-	0	-	0.00%
2001-12-28	0	0.027	0.026	0.031	-	-	0	0	-	1,362	1,311	1,563	-	-	0	-	0.00%
2001-12-27	0	0.027	0.027	0.031	0.027	0.027	840,000	22,680	0.0270	1,362	1,362	1,563	1,362	1,362	17	1,361.7	0.00%
2001-12-24	0	0.027	0.027	0.031	0.027	0.027	932,000	25,164	0.0270	1,362	1,362	1,563	1,362	1,362	18	1,361.7	0.00%
2001-12-21	0	0.027	0.027	0.030	0.026	0.028	1,796,000	48,696	0.0271	1,362	1,362	1,513	1,311	1,412	36	1,367.5	0.00%
2001-12-20	0	0.027	0.027	0.030	0.027	0.027	400,000	10,800	0.0270	1,362	1,362	1,513	1,362	1,362	8	1,361.7	-6.90%
2001-12-19	0	0.029	0.028	0.031	0.028	0.029	2,150,000	61,200	0.0285	1,463	1,412	1,563	1,412	1,463	43	1,435.6	3.57%
2001-12-18	0	0.028	0.025	0.031	-	-	0	0	-	1,412	1,261	1,563	-	-	0	-	0.00%
2001-12-17	0	0.028	0.027	0.030	-	-	0	0	-	1,412	1,362	1,513	-	-	0	-	0.00%
2001-12-14	0	0.028	0.028	0.032	0.028	0.030	700,000	20,300	0.0290	1,412	1,412	1,614	1,412	1,513	14	1,462.6	-6.67%
2001-12-13	0	0.030	0.029	0.032	0.029	0.033	4,520,000	138,040	0.0305	1,513	1,463	1,614	1,463	1,664	90	1,540.3	-11.76%
2001-12-12	0	0.034	0.034	0.035	0.030	0.034	3,100,000	96,090	0.0310	1,715	1,715	1,765	1,513	1,715	61	1,563.3	6.25%
2001-12-11	0	0.032	0.031	0.033	0.031	0.032	1,700,000	53,000	0.0312	1,614	1,563	1,664	1,563	1,614	34	1,572.4	-3.03%
2001-12-10	0	0.033	0.033	0.035	0.031	0.034	1,320,000	42,680	0.0323	1,664	1,664	1,765	1,563	1,715	26	1,630.7	-5.71%
2001-12-07	0	0.035	0.032	0.035	0.035	0.036	480,000	17,350	0.0361	1,765	1,614	1,765	1,765	1,816	10	1,823.0	-5.41%
2001-12-06	0	0.037	0.032	0.038	0.035	0.037	2,650,000	94,700	0.0357	1,866	1,614	1,917	1,765	1,866	53	1,802.3	2.78%
2001-12-05	0	0.036	0.035	0.036	0.035	0.036	700,000	25,100	0.0359	1,816	1,765	1,816	1,765	1,816	14	1,808.4	0.00%
2001-12-04	0	0.036	0.035	0.039	0.036	0.036	400,000	14,400	0.0360	1,816	1,765	1,967	1,816	1,816	8	1,815.7	-7.69%
2001-12-03	0	0.039	0.036	0.039	0.035	0.039	900,000	32,300	0.0359	1,967	1,816	1,967	1,765	1,967	18	1,810.0	2.63%
2001-11-30	0	0.038	0.038	0.040	0.032	0.039	8,220,000	302,820	0.0368	1,917	1,917	2,017	1,614	1,967	163	1,858.0	11.76%
2001-11-29	0	0.034	0.034	0.036	0.033	0.034	1,400,000	47,100	0.0336	1,715	1,715	1,816	1,664	1,715	28	1,696.8	-5.56%
2001-11-28	0	0.036	0.034	0.036	0.034	0.037	3,340,000	117,710	0.0352	1,816	1,715	1,816	1,715	1,866	66	1,777.4	0.00%
2001-11-27	0	0.036	0.031	0.036	0.031	0.036	2,190,000	74,390	0.0340	1,816	1,563	1,816	1,563	1,816	43	1,713.2	2.86%
2001-11-26	0	0.035	0.030	0.035	-	-	0	0	-	1,765	1,513	1,765	-	-	0	-	0.00%
2001-11-23	0	0.035	0.033	0.036	0.035	0.038	650,000	22,900	0.0352	1,765	1,664	1,816	1,765	1,917	13	1,776.9	0.00%
2001-11-22	0	0.035	0.034	0.038	0.032	0.035	2,900,000	95,700	0.0330	1,765	1,715	1,917	1,614	1,765	57	1,664.3	2.94%
2001-11-21	0	0.034	0.034	0.037	0.032	0.036	3,438,000	116,784	0.0340	1,715	1,715	1,866	1,614	1,816	68	1,713.2	13.33%
2001-11-20	0	0.030	0.028	0.033	0.029	0.030	2,460,000	72,840	0.0296	1,513	1,412	1,664	1,463	1,513	49	1,493.4	3.45%
2001-11-19	0	0.029	0.029	0.032	0.028	0.029	500,000	14,400	0.0288	1,463	1,463	1,614	1,412	1,463	10	1,452.5	0.00%
2001-11-16	0	0.029	0.029	0.032	0.029	0.029	800,000	23,200	0.0290	1,463	1,463	1,614	1,463	1,463	16	1,462.6	-3.33%
2001-11-15	0	0.030	0.030	0.031	0.030	0.030	600,000	18,000	0.0300	1,513	1,513	1,563	1,513	1,513	12	1,513.0	0.00%
2001-11-14	0	0.030	0.030	0.033	0.027	0.029	1,150,000	32,850	0.0286	1,513	1,513	1,664	1,362	1,463	23	1,440.7	7.14%
2001-11-13	0	0.028	0.025	0.029	0.028	0.029	600,000	17,200	0.0287	1,412	1,261	1,463	1,412	1,463	12	1,445.8	-3.45%
2001-11-12	0	0.029	0.027	0.032	-	-	0	0	-	1,463	1,362	1,614	-	-	0	-	0.00%
2001-11-09	0	0.029	0.028	0.034	-	-	0	0	-	1,463	1,412	1,715	-	-	0	-	0.00%
2001-11-08	0	0.029	0.027	0.035	-	-	0	0	-	1,463	1,362	1,765	-	-	0	-	0.00%
2001-11-07	0	0.029	0.028	0.035	0.028	0.029	1,100,000	31,300	0.0285	1,463	1,412	1,765	1,412	1,463	22	1,435.1	-6.45%
2001-11-06	0	0.031	0.031	0.034	0.031	0.036	2,300,000	77,960	0.0339	1,563	1,563	1,715	1,563	1,816	46	1,709.5	10.71%
2001-11-05	0	0.028	0.028	0.036	0.026	0.026	930,000	24,180	0.0260	1,412	1,412	1,816	1,311	1,311	18	1,311.3	-12.50%
2001-11-02	0	0.032	0.026	0.035	0.032	0.032	260,000	8,320	0.0320	1,614	1,311	1,765	1,614	1,614	5	1,613.9	10.34%
2001-11-01	0	0.029	0.029	0.030	0.024	0.030	220,000	5,920	0.0269	1,463	1,463	1,513	1,210	1,513	4	1,357.2	7.41%
2001-10-31	0	0.027	0.025	0.030	-	-	0	0	-	1,362	1,261	1,513	-	-	0	-	0.00%
2001-10-30	0	0.027	0.025	0.028	-	-	0	0	-	1,362	1,261	1,412	-	-	0	-	0.00%
2001-10-29	0	0.027	0.025	0.030	0.027	0.027	300,000	8,100	0.0270	1,362	1,261	1,513	1,362	1,362	6	1,361.7	-10.00%
2001-10-26	0	0.030	0.027	0.032	0.030	0.034	4,200,000	130,500	0.0311	1,513	1,362	1,614	1,513	1,715	83	1,567.1	0.00%
2001-10-24	0	0.030	0.029	0.032	0.025	0.033	3,950,000	121,750	0.0308	1,513	1,463	1,614	1,261	1,664	78	1,554.5	20.00%
2001-10-23	0	0.025	0.022	0.027	0.025	0.025	500,000	12,500	0.0250	1,261	1,110	1,362	1,261	1,261	10	1,260.9	8.70%
2001-10-22	0	0.023	0.018	0.025	-	-	0	0	-	1,160	907.8	1,261	-	-	0	-	0.00%
2001-10-19	0	0.023	0.023	0.024	-	-	0	0	-	1,160	1,160	1,210	-	-	0	-	4.55%
2001-10-18	0	0.022	0.022	0.025	0.021	0.021	200,000	4,200	0.0210	1,110	1,110	1,261	1,059	1,059	4	1,059.1	0.00%
2001-10-17	0	0.022	0.022	0.025	0.022	0.022	100,000	2,200	0.0220	1,110	1,110	1,261	1,110	1,110	2	1,109.6	-12.00%
2001-10-16	0	0.025	0.022	0.028	-	-	0	0	-	1,261	1,110	1,412	-	-	0	-	0.00%
2001-10-15	0	0.025	0.018	0.029	-	-	0	0	-	1,261	907.8	1,463	-	-	0	-	0.00%
2001-10-12	0	0.025	0.022	0.027	-	-	200,000	4,400	0.0220	1,261	1,110	1,362	-	-	4	1,109.6	0.00%
2001-10-11	0	0.025	0.025	0.029	0.025	0.026	800,000	20,700	0.0259	1,261	1,261	1,463	1,261	1,311	16	1,305.0	0.00%
2001-10-10	0	0.025	0.023	0.029	0.025	0.025	498,000	12,450	0.0250	1,261	1,160	1,463	1,261	1,261	10	1,260.9	-13.79%
2001-10-09	0	0.029	0.024	0.030	-	-	0	0	-	1,463	1,210	1,513	-	-	0	-	0.00%
2001-10-08	0	0.029	0.021	0.030	-	-	0	0	-	1,463	1,059	1,513	-	-	0	-	0.00%
2001-10-05	0	0.029	0.022	0.029	-	-	0	0	-	1,463	1,110	1,463	-	-	0	-	0.00%
2001-10-04	0	0.029	0.023	0.029	-	-	0	0	-	1,463	1,160	1,463	-	-	0	-	0.00%
2001-10-03	0	0.029	0.021	0.030	0.025	0.029	830,000	22,350	0.0269	1,463	1,059	1,513	1,261	1,463	16	1,358.1	16.00%
2001-09-28	0	0.025	0.021	0.025	0.021	0.025	1,874,000	45,070	0.0241	1,261	1,059	1,261	1,059	1,261	37	1,213.0	8.70%
2001-09-27	0	0.023	0.023	0.027	0.021	0.023	530,000	12,130	0.0229	1,160	1,160	1,362	1,059	1,160	11	1,154.3	-8.00%
2001-09-26	0	0.025	0.025	0.030	0.020	0.025	1,780,000	41,600	0.0234	1,261	1,261	1,513	1,009	1,261	35	1,178.7	4.17%
2001-09-25	0	0.024	0.019	0.024	-	-	0	0	-	1,210	958.3	1,210	-	-	0	-	-11.11%
2001-09-24	0	0.027	0.027	0.028	-	-	0	0	-	1,362	1,362	1,412	-	-	0	-	12.50%
2001-09-21	0	0.024	0.021	0.024	0.021	0.024	840,000	17,910	0.0213	1,210	1,059	1,210	1,059	1,210	17	1,075.3	-4.00%
2001-09-20	0	0.025	0.022	0.025	0.025	0.025	200,000	5,000	0.0250	1,261	1,110	1,261	1,261	1,261	4	1,260.9	0.00%
2001-09-19	0	0.025	0.021	0.025	-	-	0	0	-	1,261	1,059	1,261	-	-	0	-	0.00%
2001-09-18	0	0.025	0.021	0.025	-	-	0	0	-	1,261	1,059	1,261	-	-	0	-	-7.41%
2001-09-17	0	0.027	0.020	0.027	-	-	0	0	-	1,362	1,009	1,362	-	-	0	-	0.00%
2001-09-14	0	0.027	0.023	0.027	-	-	0	0	-	1,362	1,160	1,362	-	-	0	-	0.00%
2001-09-13	0	0.027	0.023	0.027	0.027	0.027	50,000	1,350	0.0270	1,362	1,160	1,362	1,362	1,362	1	1,361.7	0.00%
2001-09-12	0	0.027	0.027	0.028	0.022	0.022	1,042,700	22,931	0.0220	1,362	1,362	1,412	1,110	1,110	21	1,109.2	-3.57%
2001-09-11	0	0.028	0.028	0.037	0.028	0.028	100,000	2,800	0.0280	1,412	1,412	1,866	1,412	1,412	2	1,412.2	-6.67%
2001-09-10	0	0.030	0.030	0.037	0.030	0.031	732,189	22,414	0.0306	1,513	1,513	1,866	1,513	1,563	15	1,543.9	-3.23%
2001-09-07	0	0.031	0.028	0.035	-	-	0	0	-	1,563	1,412	1,765	-	-	0	-	0.00%
2001-09-06	0	0.031	0.030	0.035	-	-	0	0	-	1,563	1,513	1,765	-	-	0	-	0.00%
2001-09-05	0	0.031	0.031	0.035	-	-	0	0	-	1,563	1,563	1,765	-	-	0	-	0.00%
2001-09-04	0	0.031	0.031	0.036	0.030	0.030	100,000	3,000	0.0300	1,563	1,563	1,816	1,513	1,513	2	1,513.0	-3.13%
2001-09-03	0	0.032	0.032	0.036	0.032	0.032	200,000	6,400	0.0320	1,614	1,614	1,816	1,614	1,614	4	1,613.9	-13.51%
2001-08-31	0	0.037	0.030	0.037	0.038	0.038	200,000	7,600	0.0380	1,866	1,513	1,866	1,917	1,917	4	1,916.5	23.33%
2001-08-30	0	0.030	0.030	0.039	0.030	0.030	360,000	10,800	0.0300	1,513	1,513	1,967	1,513	1,513	7	1,513.0	-16.67%
2001-08-29	0	0.036	0.030	0.039	-	-	0	0	-	1,816	1,513	1,967	-	-	0	-	0.00%
2001-08-28	0	0.036	0.030	0.039	-	-	0	0	-	1,816	1,513	1,967	-	-	0	-	0.00%
2001-08-27	0	0.036	0.030	0.039	0.036	0.036	100,000	3,600	0.0360	1,816	1,513	1,967	1,816	1,816	2	1,815.7	2.86%
2001-08-24	0	0.035	0.029	0.036	-	-	0	0	-	1,765	1,463	1,816	-	-	0	-	0.00%
2001-08-23	0	0.035	0.035	0.038	0.035	0.036	400,000	14,100	0.0353	1,765	1,765	1,917	1,765	1,816	8	1,777.8	2.94%
2001-08-22	0	0.034	0.033	0.038	0.034	0.034	100,000	3,400	0.0340	1,715	1,664	1,917	1,715	1,715	2	1,714.8	0.00%
2001-08-21	0	0.034	0.034	0.040	0.033	0.036	1,370,000	46,780	0.0341	1,715	1,715	2,017	1,664	1,816	27	1,722.1	-8.11%
2001-08-20	0	0.037	0.037	0.039	0.036	0.037	400,000	14,700	0.0368	1,866	1,866	1,967	1,816	1,866	8	1,853.5	-7.50%
2001-08-17	0	0.040	0.038	0.040	0.036	0.040	1,000,000	37,960	0.0380	2,017	1,917	2,017	1,816	2,017	20	1,914.5	-9.09%
2001-08-16	0	0.044	0.040	0.044	0.044	0.044	580,000	25,520	0.0440	2,219	2,017	2,219	2,219	2,219	11	2,219.1	0.00%
2001-08-15	0	0.044	0.040	0.048	-	-	0	0	-	2,219	2,017	2,421	-	-	0	-	0.00%
2001-08-14	0	0.044	0.038	0.045	0.044	0.044	100,000	4,400	0.0440	2,219	1,917	2,270	2,219	2,219	2	2,219.1	-2.22%
2001-08-13	0	0.045	0.039	0.045	-	-	0	0	-	2,270	1,967	2,270	-	-	0	-	-4.26%
2001-08-10	0	0.047	0.040	0.047	-	-	0	0	-	2,370	2,017	2,370	-	-	0	-	0.00%
2001-08-09	0	0.047	0.040	0.047	-	-	0	0	-	2,370	2,017	2,370	-	-	0	-	-2.08%
2001-08-08	0	0.048	0.043	0.048	0.038	0.048	33,300,000	1,375,300	0.0413	2,421	2,169	2,421	1,917	2,421	660	2,083.0	6.67%
2001-08-07	0	0.045	0.038	0.045	-	-	0	0	-	2,270	1,917	2,270	-	-	0	-	0.00%
2001-08-06	0	0.045	0.040	0.045	-	-	0	0	-	2,270	2,017	2,270	-	-	0	-	0.00%
2001-08-03	0	0.045	0.041	0.045	0.040	0.049	490,000	22,210	0.0453	2,270	2,068	2,270	2,017	2,471	10	2,286.0	-4.26%
2001-08-02	0	0.047	0.040	0.047	0.047	0.047	250,000	11,750	0.0470	2,370	2,017	2,370	2,370	2,370	5	2,370.4	20.51%
2001-08-01	0	0.039	0.039	0.048	0.038	0.038	200,000	7,600	0.0380	1,967	1,967	2,421	1,917	1,917	4	1,916.5	-4.88%
2001-07-31	0	0.041	0.039	-	0.041	0.041	500,000	20,500	0.0410	2,068	1,967	-	2,068	2,068	10	2,067.8	0.00%
2001-07-30	0	0.041	0.041	0.048	-	-	0	0	-	2,068	2,068	2,421	-	-	0	-	0.00%
2001-07-27	0	0.041	0.041	0.048	0.041	0.041	190,000	7,790	0.0410	2,068	2,068	2,421	2,068	2,068	4	2,067.8	-14.58%
2001-07-26	0	0.048	0.042	0.048	-	-	0	0	-	2,421	2,118	2,421	-	-	0	-	0.00%
2001-07-24	0	0.048	0.041	0.048	0.051	0.052	410,000	21,310	0.0520	2,421	2,068	2,421	2,572	2,623	8	2,621.4	0.00%
2001-07-23	0	0.048	0.041	0.048	-	-	0	0	-	2,421	2,068	2,421	-	-	0	-	-2.04%
2001-07-20	0	0.049	0.041	0.049	0.049	0.049	130,000	6,370	0.0490	2,471	2,068	2,471	2,471	2,471	3	2,471.3	19.51%
2001-07-19	0	0.041	0.038	0.044	0.041	0.041	530,000	21,730	0.0410	2,068	1,917	2,219	2,068	2,068	11	2,067.8	5.13%
2001-07-18	0	0.039	0.039	0.040	0.039	0.041	930,000	37,270	0.0401	1,967	1,967	2,017	1,967	2,068	18	2,021.2	-17.02%
2001-07-17	0	0.047	0.041	0.047	0.047	0.047	20,000	940	0.0470	2,370	2,068	2,370	2,370	2,370	0	2,370.4	4.44%
2001-07-16	0	0.045	0.045	0.046	0.042	0.045	760,000	32,920	0.0433	2,270	2,270	2,320	2,118	2,270	15	2,184.6	-10.00%
2001-07-13	0	0.050	0.048	0.050	0.043	0.050	580,000	26,530	0.0457	2,522	2,421	2,522	2,169	2,522	11	2,307.0	11.11%
2001-07-12	0	0.045	0.044	0.045	0.044	0.048	200,000	9,200	0.0460	2,270	2,219	2,270	2,219	2,421	4	2,320.0	-8.16%
2001-07-11	0	0.049	0.049	0.050	0.049	0.051	700,000	34,700	0.0496	2,471	2,471	2,522	2,471	2,572	14	2,500.1	-2.00%
2001-07-10	0	0.050	0.047	0.050	-	-	0	0	-	2,522	2,370	2,522	-	-	0	-	0.00%
2001-07-09	0	0.050	0.046	0.050	0.050	0.050	500,000	25,000	0.0500	2,522	2,320	2,522	2,522	2,522	10	2,521.7	0.00%
2001-07-05	0	0.050	0.050	0.055	0.050	0.053	600,000	30,300	0.0505	2,522	2,522	2,774	2,522	2,673	12	2,547.0	-5.66%
2001-07-04	0	0.053	0.049	0.053	-	-	0	0	-	2,673	2,471	2,673	-	-	0	-	0.00%
2001-07-03	0	0.053	0.051	0.056	0.051	0.054	2,800,000	143,900	0.0514	2,673	2,572	2,824	2,572	2,723	56	2,592.0	3.92%
2001-06-29	0	0.051	0.051	0.055	0.051	0.052	3,794,000	195,094	0.0514	2,572	2,572	2,774	2,572	2,623	75	2,593.4	-1.92%
2001-06-28	0	0.052	0.052	0.055	0.052	0.055	1,736,000	92,974	0.0536	2,623	2,623	2,774	2,623	2,774	34	2,701.1	-5.45%
2001-06-27	0	0.055	0.054	0.056	0.052	0.056	2,410,000	131,360	0.0545	2,774	2,723	2,824	2,623	2,824	48	2,749.0	3.77%
2001-06-26	0	0.053	0.053	0.059	0.053	0.060	174,000	9,740	0.0560	2,673	2,673	2,976	2,673	3,026	3	2,823.2	-11.67%
2001-06-22	0	0.060	0.055	0.060	-	-	0	0	-	3,026	2,774	3,026	-	-	0	-	-3.23%
2001-06-21	0	0.062	0.058	0.062	0.057	0.065	1,570,000	94,930	0.0605	3,127	2,925	3,127	2,875	3,278	31	3,049.5	6.90%
2001-06-20	0	0.058	0.056	0.060	0.058	0.058	500,000	29,000	0.0580	2,925	2,824	3,026	2,925	2,925	10	2,925.2	5.45%
2001-06-19	0	0.055	0.055	0.058	0.055	0.060	980,000	55,900	0.0570	2,774	2,774	2,925	2,774	3,026	19	2,876.8	0.00%
2001-06-18	0	0.055	0.055	0.061	0.054	0.063	6,380,000	371,930	0.0583	2,774	2,774	3,077	2,723	3,177	126	2,940.2	-15.38%
2001-06-15	0	0.065	0.058	0.066	0.056	0.065	2,514,000	158,110	0.0629	3,278	2,925	3,329	2,824	3,278	50	3,171.9	12.07%
2001-06-14	0	0.058	0.056	0.058	0.058	0.063	2,444,000	150,028	0.0614	2,925	2,824	2,925	2,925	3,177	48	3,096.0	-7.94%
2001-06-13	0	0.063	0.063	0.064	0.063	0.068	3,608,000	237,468	0.0658	3,177	3,177	3,228	3,177	3,430	72	3,319.5	-7.35%
2001-06-12	0	0.068	0.067	0.068	0.065	0.069	7,630,000	512,640	0.0672	3,430	3,379	3,430	3,278	3,480	151	3,388.6	3.03%
2001-06-11	0	0.066	0.064	0.068	0.061	0.073	27,886,189	1,956,181	0.0701	3,329	3,228	3,430	3,077	3,682	553	3,537.9	-5.71%
2001-06-08	0	0.070	0.069	0.070	0.069	0.074	109,000,000	7,624,280	0.0699	3,530	3,480	3,530	3,480	3,732	2,161	3,527.8	0.00%
2001-06-07	0	0.070	0.069	0.070	0.052	0.071	13,820,000	913,202	0.0661	3,530	3,480	3,530	2,623	3,581	274	3,332.6	34.62%
2001-06-06	0	0.052	0.051	0.055	0.052	0.052	400,000	20,800	0.0520	2,623	2,572	2,774	2,623	2,623	8	2,622.6	-5.45%
2001-06-05	0	0.055	0.052	0.055	0.050	0.055	4,000,000	210,050	0.0525	2,774	2,623	2,774	2,522	2,774	79	2,648.5	0.00%
2001-06-04	0	0.055	0.055	0.057	0.049	0.054	212,000	11,338	0.0535	2,774	2,774	2,875	2,471	2,723	4	2,697.3	-3.51%
2001-06-01	0	0.057	0.054	0.057	0.051	0.058	2,380,000	128,620	0.0540	2,875	2,723	2,875	2,572	2,925	47	2,725.6	-1.72%
2001-05-31	0	0.058	0.054	0.058	0.053	0.060	2,310,000	135,480	0.0586	2,925	2,723	2,925	2,673	3,026	46	2,958.0	-1.69%
2001-05-30	0	0.059	0.059	0.060	0.051	0.059	2,148,000	116,146	0.0541	2,976	2,976	3,026	2,572	2,976	43	2,727.1	7.27%
2001-05-29	0	0.055	0.055	0.060	0.055	0.064	5,824,000	346,180	0.0594	2,774	2,774	3,026	2,774	3,228	115	2,997.9	-14.06%
2001-05-28	0	0.064	0.061	0.064	0.059	0.065	7,310,000	446,950	0.0611	3,228	3,077	3,228	2,976	3,278	145	3,083.7	14.29%
2001-05-25	0	0.056	0.055	0.058	0.050	0.058	5,610,000	309,930	0.0552	2,824	2,774	2,925	2,522	2,925	111	2,786.3	9.80%
2001-05-24	0	0.051	0.051	0.054	0.051	0.060	4,240,000	236,990	0.0559	2,572	2,572	2,723	2,572	3,026	84	2,819.0	-7.27%
2001-05-23	0	0.055	0.054	0.060	0.045	0.055	6,020,000	303,040	0.0503	2,774	2,723	3,026	2,270	2,774	119	2,538.8	22.22%
2001-05-22	0	0.045	0.041	0.045	0.038	0.045	2,740,000	111,300	0.0406	2,270	2,068	2,270	1,917	2,270	54	2,048.7	12.50%
2001-05-21	0	0.040	0.039	0.042	0.036	0.041	1,466,000	55,876	0.0381	2,017	1,967	2,118	1,816	2,068	29	1,922.3	0.00%
2001-05-18	0	0.040	0.040	0.043	0.040	0.040	560,000	22,400	0.0400	2,017	2,017	2,169	2,017	2,017	11	2,017.4	-4.76%
2001-05-17	0	0.042	0.042	0.048	0.042	0.042	100,000	4,200	0.0420	2,118	2,118	2,421	2,118	2,118	2	2,118.3	0.00%
2001-05-16	0	0.042	0.041	0.046	0.041	0.042	400,000	16,700	0.0418	2,118	2,068	2,320	2,068	2,118	8	2,105.7	2.44%
2001-05-15	0	0.041	0.039	0.043	0.040	0.041	1,800,000	72,300	0.0402	2,068	1,967	2,169	2,017	2,068	36	2,025.8	2.50%
2001-05-14	0	0.040	0.040	0.042	0.040	0.040	3,040,000	121,600	0.0400	2,017	2,017	2,118	2,017	2,017	60	2,017.4	0.00%
2001-05-11	0	0.040	0.040	0.044	0.040	0.040	700,000	28,000	0.0400	2,017	2,017	2,219	2,017	2,017	14	2,017.4	0.00%
2001-05-10	0	0.040	0.039	0.043	-	-	0	0	-	2,017	1,967	2,169	-	-	0	-	0.00%
2001-05-09	0	0.040	0.038	0.045	0.040	0.040	900,000	36,000	0.0400	2,017	1,917	2,270	2,017	2,017	18	2,017.4	-4.76%
2001-05-08	0	0.042	0.042	0.047	0.040	0.040	20,000	800	0.0400	2,118	2,118	2,370	2,017	2,017	0	2,017.4	-2.33%
2001-05-07	0	0.043	0.043	0.044	0.040	0.043	330,000	14,010	0.0425	2,169	2,169	2,219	2,017	2,169	7	2,141.2	2.38%
2001-05-04	0	0.042	0.041	0.046	0.040	0.042	500,000	20,100	0.0402	2,118	2,068	2,320	2,017	2,118	10	2,027.5	0.00%
2001-05-03	0	0.042	0.041	0.042	0.042	0.042	880,000	36,960	0.0420	2,118	2,068	2,118	2,118	2,118	17	2,118.3	5.00%
2001-05-02	0	0.040	0.040	0.044	0.038	0.040	946,000	37,640	0.0398	2,017	2,017	2,219	1,917	2,017	19	2,006.7	-13.04%
2001-04-27	0	0.046	0.040	0.046	0.040	0.049	1,460,000	65,740	0.0450	2,320	2,017	2,320	2,017	2,471	29	2,270.9	2.22%
2001-04-26	0	0.045	0.038	0.047	0.045	0.048	1,100,000	49,600	0.0451	2,270	1,917	2,370	2,270	2,421	22	2,274.2	-6.25%
2001-04-25	0	0.048	0.036	0.048	0.037	0.048	602,000	22,596	0.0375	2,421	1,816	2,421	1,866	2,421	12	1,893.1	37.14%
2001-04-24	0	0.035	0.035	-	0.035	0.035	50,000	1,750	0.0350	1,765	1,765	-	1,765	1,765	1	1,765.2	-2.78%
2001-04-23	0	0.036	0.036	0.040	0.036	0.036	300,000	10,800	0.0360	1,816	1,816	2,017	1,816	1,816	6	1,815.7	-2.70%
2001-04-20	0	0.037	0.036	0.045	-	-	0	0	-	1,866	1,816	2,270	-	-	0	-	0.00%
2001-04-19	0	0.037	0.037	0.040	0.037	0.040	6,270,000	248,900	0.0397	1,866	1,866	2,017	1,866	2,017	124	2,002.1	0.00%
2001-04-18	0	0.037	0.037	0.044	0.036	0.042	6,656,000	253,930	0.0382	1,866	1,866	2,219	1,816	2,118	132	1,924.1	8.82%
2001-04-17	0	0.034	0.034	0.035	0.034	0.035	702,000	24,168	0.0344	1,715	1,715	1,765	1,715	1,765	14	1,736.3	-2.86%
2001-04-12	0	0.035	0.031	0.035	0.033	0.035	364,000	12,412	0.0341	1,765	1,563	1,765	1,664	1,765	7	1,719.8	16.67%
2001-04-11	0	0.030	0.029	0.036	-	-	0	0	-	1,513	1,463	1,816	-	-	0	-	0.00%
2001-04-10	0	0.030	0.030	0.034	0.027	0.034	1,502,000	43,276	0.0288	1,513	1,513	1,715	1,362	1,715	30	1,453.1	0.00%
2001-04-09	0	0.030	0.030	0.035	0.030	0.030	700,000	21,000	0.0300	1,513	1,513	1,765	1,513	1,513	14	1,513.0	-25.00%
2001-04-06	0	0.040	0.026	0.040	0.026	0.040	2,956,000	84,796	0.0287	2,017	1,311	2,017	1,311	2,017	59	1,446.8	14.29%
2001-04-04	0	0.035	0.028	0.035	0.030	0.035	88,000	2,650	0.0301	1,765	1,412	1,765	1,513	1,765	2	1,518.8	12.90%
2001-04-03	0	0.031	0.031	0.037	0.031	0.032	1,000,000	31,020	0.0310	1,563	1,563	1,866	1,563	1,614	20	1,564.5	-16.22%
2001-04-02	0	0.037	0.030	0.037	0.030	0.037	384,000	12,770	0.0333	1,866	1,513	1,866	1,513	1,866	8	1,677.2	8.82%
2001-03-30	0	0.034	0.034	0.038	-	-	0	0	-	1,715	1,715	1,917	-	-	0	-	0.00%
2001-03-29	0	0.034	0.030	0.040	0.034	0.040	50,000	1,988	0.0398	1,715	1,513	2,017	1,715	2,017	1	2,005.3	-19.05%
2001-03-28	0	0.042	0.035	0.042	0.033	0.042	1,020,000	34,728	0.0340	2,118	1,765	2,118	1,664	2,118	20	1,717.2	27.27%
2001-03-27	0	0.033	0.033	0.040	0.033	0.042	736,000	25,688	0.0349	1,664	1,664	2,017	1,664	2,118	15	1,760.3	-23.26%
2001-03-26	0	0.043	0.032	0.043	0.043	0.043	2,000	86	0.0430	2,169	1,614	2,169	2,169	2,169	0	2,168.7	22.86%
2001-03-23	0	0.035	0.034	0.035	0.033	0.035	1,040,000	35,900	0.0345	1,765	1,715	1,765	1,664	1,765	21	1,741.0	0.00%
2001-03-22	0	0.035	0.035	0.043	0.035	0.040	550,000	21,882	0.0398	1,765	1,765	2,169	1,765	2,017	11	2,006.6	-18.60%
2001-03-21	0	0.043	0.038	0.043	-	-	0	0	-	2,169	1,917	2,169	-	-	0	-	-2.27%
2001-03-20	0	0.044	0.038	0.044	0.038	0.044	70,000	2,780	0.0397	2,219	1,917	2,219	1,917	2,219	1	2,003.0	15.79%
2001-03-19	0	0.038	0.038	0.044	0.038	0.044	310,000	11,840	0.0382	1,917	1,917	2,219	1,917	2,219	6	1,926.3	-13.64%
2001-03-16	0	0.044	0.038	0.044	0.039	0.044	290,000	12,310	0.0424	2,219	1,917	2,219	1,967	2,219	6	2,140.9	22.22%
2001-03-15	0	0.036	0.030	0.040	0.036	0.040	1,110,000	43,700	0.0394	1,816	1,513	2,017	1,816	2,017	22	1,985.6	-12.20%
2001-03-14	0	0.041	0.036	0.041	0.041	0.045	1,990,000	86,910	0.0437	2,068	1,816	2,068	2,068	2,270	39	2,202.7	-8.89%
2001-03-13	0	0.045	0.040	0.045	0.039	0.045	2,000,000	83,804	0.0419	2,270	2,017	2,270	1,967	2,270	40	2,113.3	-6.25%
2001-03-12	0	0.048	0.043	0.048	0.042	0.048	924,000	42,952	0.0465	2,421	2,169	2,421	2,118	2,421	18	2,344.5	-2.04%
2001-03-09	0	0.049	0.045	0.049	0.045	0.049	1,200,000	58,000	0.0483	2,471	2,270	2,471	2,270	2,471	24	2,437.7	8.89%
2001-03-08	0	0.045	0.042	0.049	0.045	0.045	1,000,000	45,000	0.0450	2,270	2,118	2,471	2,270	2,270	20	2,269.6	0.00%
2001-03-07	0	0.045	0.045	0.046	0.045	0.050	820,000	38,700	0.0472	2,270	2,270	2,320	2,270	2,522	16	2,380.3	-2.17%
2001-03-06	0	0.046	0.045	0.046	0.045	0.046	500,000	22,700	0.0454	2,320	2,270	2,320	2,270	2,320	10	2,289.7	2.22%
2001-03-05	0	0.045	0.037	0.049	-	-	0	0	-	2,270	1,866	2,471	-	-	0	-	0.00%
2001-03-02	0	0.045	-	0.045	0.045	0.048	450,000	20,400	0.0453	2,270	-	2,270	2,270	2,421	9	2,286.4	2.27%
2001-03-01	0	0.044	0.039	0.044	0.042	0.044	1,220,000	52,280	0.0429	2,219	1,967	2,219	2,118	2,219	24	2,161.3	-4.35%
2001-02-28	0	0.046	0.043	0.047	0.046	0.048	910,000	42,690	0.0469	2,320	2,169	2,370	2,320	2,421	18	2,366.0	2.22%
2001-02-27	0	0.045	0.045	0.053	0.044	0.044	150,000	6,600	0.0440	2,270	2,270	2,673	2,219	2,219	3	2,219.1	-6.25%
2001-02-26	0	0.048	0.044	0.055	-	-	240,000	10,560	0.0440	2,421	2,219	2,774	-	-	5	2,219.1	0.00%
2001-02-23	0	0.048	0.048	0.052	0.048	0.050	330,000	16,210	0.0491	2,421	2,421	2,623	2,421	2,522	7	2,477.4	-9.43%
2001-02-22	0	0.053	0.047	0.053	0.041	0.053	1,410,000	66,470	0.0471	2,673	2,370	2,673	2,068	2,673	28	2,377.6	12.77%
2001-02-21	0	0.047	0.041	0.047	-	-	0	0	-	2,370	2,068	2,370	-	-	0	-	0.00%
2001-02-20	0	0.047	0.041	0.047	-	-	0	0	-	2,370	2,068	2,370	-	-	0	-	0.00%
2001-02-19	0	0.047	0.040	0.047	0.040	0.047	400,000	17,100	0.0428	2,370	2,017	2,370	2,017	2,370	8	2,156.1	6.82%
2001-02-16	0	0.044	0.044	0.048	0.043	0.045	8,606,000	380,390	0.0442	2,219	2,219	2,421	2,169	2,270	171	2,229.2	-2.22%
2001-02-15	0	0.045	0.045	0.049	0.045	0.045	146,000	6,570	0.0450	2,270	2,270	2,471	2,270	2,270	3	2,269.6	-4.26%
2001-02-14	0	0.047	0.043	0.049	0.047	0.049	1,950,000	90,840	0.0466	2,370	2,169	2,471	2,370	2,471	39	2,349.5	-2.08%
2001-02-13	0	0.048	0.045	0.048	0.049	0.049	30,000	1,470	0.0490	2,421	2,270	2,421	2,471	2,471	1	2,471.3	4.35%
2001-02-12	0	0.046	0.044	0.049	0.046	0.046	500,000	23,000	0.0460	2,320	2,219	2,471	2,320	2,320	10	2,320.0	-8.00%
2001-02-09	0	0.050	0.045	0.050	0.045	0.050	5,130,000	246,110	0.0480	2,522	2,270	2,522	2,270	2,522	102	2,419.6	-10.71%
2001-02-08	0	0.056	-	0.056	-	-	100,000	5,800	0.0580	2,824	-	2,824	-	-	2	2,925.2	-1.75%
2001-02-07	0	0.057	-	0.057	-	-	0	0	-	2,875	-	2,875	-	-	0	-	0.00%
2001-02-06	0	0.057	0.049	0.058	0.047	0.057	1,950,000	104,110	0.0534	2,875	2,471	2,925	2,370	2,875	39	2,692.7	11.76%
2001-02-05	0	0.051	0.050	0.056	0.051	0.051	300,000	15,300	0.0510	2,572	2,522	2,824	2,572	2,572	6	2,572.2	2.00%
2001-02-02	0	0.050	0.046	0.055	0.050	0.050	800,000	40,000	0.0500	2,522	2,320	2,774	2,522	2,522	16	2,521.7	-10.71%
2001-02-01	0	0.056	-	0.056	0.057	0.058	1,000,000	57,500	0.0575	2,824	-	2,824	2,875	2,925	20	2,900.0	-1.75%
2001-01-31	0	0.057	0.049	0.057	0.053	0.057	1,300,000	69,700	0.0536	2,875	2,471	2,875	2,673	2,875	26	2,704.1	0.00%
2001-01-30	0	0.057	0.050	0.057	0.053	0.060	6,874,000	390,968	0.0569	2,875	2,522	2,875	2,673	3,026	136	2,868.5	-3.39%
2001-01-29	0	0.059	0.056	0.059	0.048	0.062	9,316,000	508,730	0.0546	2,976	2,824	2,976	2,421	3,127	185	2,754.2	34.09%
2001-01-23	0	0.044	0.038	0.049	0.044	0.044	100,000	4,400	0.0440	2,219	1,917	2,471	2,219	2,219	2	2,219.1	-2.22%
2001-01-22	0	0.045	0.041	0.049	0.037	0.045	2,150,000	89,250	0.0415	2,270	2,068	2,471	1,866	2,270	43	2,093.6	9.76%
2001-01-19	0	0.041	0.041	0.044	0.041	0.044	7,222,000	314,046	0.0435	2,068	2,068	2,219	2,068	2,219	143	2,193.1	-6.82%
2001-01-18	0	0.044	0.040	0.044	0.038	0.044	4,800,000	188,836	0.0393	2,219	2,017	2,219	1,917	2,219	95	1,984.1	10.00%
2001-01-17	0	0.040	0.037	0.040	0.040	0.040	200,000	8,000	0.0400	2,017	1,866	2,017	2,017	2,017	4	2,017.4	-2.44%
2001-01-16	0	0.041	0.040	0.043	0.039	0.041	9,650,000	386,480	0.0400	2,068	2,017	2,169	1,967	2,068	191	2,019.9	-6.82%
2001-01-15	0	0.044	0.042	0.045	0.042	0.049	4,780,000	208,150	0.0435	2,219	2,118	2,270	2,118	2,471	95	2,196.2	2.33%
2001-01-12	0	0.043	0.042	0.045	0.042	0.045	5,410,000	232,330	0.0429	2,169	2,118	2,270	2,118	2,270	107	2,165.9	0.00%
2001-01-11	0	0.043	0.043	0.045	0.043	0.047	1,636,000	73,376	0.0449	2,169	2,169	2,270	2,169	2,370	32	2,262.0	-8.51%
2001-01-10	0	0.047	0.046	0.047	0.045	0.048	2,750,000	126,530	0.0460	2,370	2,320	2,370	2,270	2,421	55	2,320.6	-2.08%
2001-01-09	0	0.048	0.046	0.048	0.046	0.053	12,466,000	604,172	0.0485	2,421	2,320	2,421	2,320	2,673	247	2,444.4	6.67%
2001-01-08	1	0.045	0.038	0.048	-	-	0	0	-	2,270	1,917	2,421	-	-	0	-	0.00%
2001-01-05	0	0.045	0.045	0.048	0.043	0.048	8,424,000	374,014	0.0444	2,270	2,270	2,421	2,169	2,421	167	2,239.2	-6.25%
2001-01-04	0	0.048	0.046	0.048	0.045	0.049	8,060,000	379,470	0.0471	2,421	2,320	2,421	2,270	2,471	160	2,374.5	2.13%
2001-01-03	0	0.047	0.045	0.047	0.042	0.048	14,254,000	657,042	0.0461	2,370	2,270	2,370	2,118	2,421	283	2,324.8	-2.08%
2001-01-02	0	0.048	0.044	0.048	0.044	0.056	21,396,000	1,099,798	0.0514	2,421	2,219	2,421	2,219	2,824	424	2,592.5	-18.64%
2000-12-29	0	0.059	0.058	0.059	0.058	0.063	12,440,000	737,620	0.0593	2,976	2,925	2,976	2,925	3,177	247	2,990.5	-3.28%
2000-12-28	0	0.061	0.059	0.062	0.059	0.074	23,536,000	1,461,354	0.0621	3,077	2,976	3,127	2,976	3,732	467	3,131.5	-12.86%
2000-12-27	0	0.070	0.067	0.071	0.065	0.072	16,064,000	1,116,304	0.0695	3,530	3,379	3,581	3,278	3,631	319	3,504.8	-2.78%
2000-12-22	0	0.072	0.067	0.073	0.063	0.072	20,352,000	1,345,630	0.0661	3,631	3,379	3,682	3,177	3,631	404	3,334.6	2.86%
2000-12-21	0	0.070	0.069	0.070	0.063	0.083	26,766,000	1,905,286	0.0712	3,530	3,480	3,530	3,177	4,186	531	3,590.1	-17.65%
2000-12-20	0	0.085	0.084	0.085	0.083	0.094	29,146,000	2,527,640	0.0867	4,287	4,237	4,287	4,186	4,741	578	4,373.9	-11.46%
2000-12-19	0	0.096	0.095	0.096	0.096	0.108	11,172,000	1,123,542	0.1006	4,842	4,791	4,842	4,842	5,447	222	5,072.1	-4.95%
2000-12-18	0	0.101	0.096	0.103	0.097	0.112	15,864,000	1,678,368	0.1058	5,094	4,842	5,195	4,892	5,649	315	5,335.9	-8.18%
2000-12-15	0	0.110	0.107	0.110	0.107	0.127	38,512,000	4,561,736	0.1184	5,548	5,397	5,548	5,397	6,405	764	5,974.0	-11.29%
2000-12-14	0	0.124	0.124	0.125	0.109	0.125	42,828,000	5,076,110	0.1185	6,254	6,254	6,304	5,497	6,304	849	5,977.7	8.77%
2000-12-13	0	0.114	0.112	0.114	0.110	0.114	14,302,000	1,594,090	0.1115	5,750	5,649	5,750	5,548	5,750	284	5,621.4	0.00%
2000-12-12	0	0.114	0.113	0.114	0.112	0.117	7,470,000	850,180	0.1138	5,750	5,699	5,750	5,649	5,901	148	5,740.1	-1.72%
2000-12-11	0	0.116	0.115	0.117	0.113	0.120	6,830,000	792,130	0.1160	5,850	5,800	5,901	5,699	6,052	135	5,849.3	-1.69%
2000-12-08	0	0.118	0.117	0.118	0.112	0.118	12,654,000	1,459,562	0.1153	5,951	5,901	5,951	5,649	5,951	251	5,817.3	0.85%
2000-12-07	0	0.117	0.116	0.118	0.115	0.119	10,960,000	1,277,370	0.1165	5,901	5,850	5,951	5,800	6,002	217	5,878.1	-0.85%
2000-12-06	0	0.118	0.118	0.119	0.116	0.124	13,044,000	1,559,774	0.1196	5,951	5,951	6,002	5,850	6,254	259	6,030.9	0.85%
2000-12-05	0	0.117	0.116	0.117	0.115	0.124	12,326,000	1,446,546	0.1174	5,901	5,850	5,901	5,800	6,254	244	5,918.9	-4.10%
2000-12-04	0	0.122	0.121	0.122	0.119	0.125	16,854,000	2,058,668	0.1221	6,153	6,103	6,153	6,002	6,304	334	6,160.5	-0.81%
2000-12-01	0	0.123	0.122	0.123	0.119	0.127	24,330,000	3,010,660	0.1237	6,203	6,153	6,203	6,002	6,405	482	6,240.9	-3.91%
2000-11-30	0	0.128	0.123	0.128	0.120	0.144	39,940,000	5,327,212	0.1334	6,456	6,203	6,456	6,052	7,263	792	6,727.0	-8.57%
2000-11-29	0	0.140	0.140	0.142	0.140	0.153	28,820,000	4,129,800	0.1433	7,061	7,061	7,162	7,061	7,717	571	7,227.1	-5.41%
2000-11-28	0	0.148	0.147	0.148	0.141	0.149	56,516,000	8,181,852	0.1448	7,464	7,414	7,464	7,111	7,515	1,121	7,301.5	4.96%
2000-11-27	0	0.141	0.141	0.142	0.130	0.143	68,724,000	9,521,998	0.1386	7,111	7,111	7,162	6,557	7,212	1,363	6,988.0	10.16%
2000-11-24	0	0.128	0.130	0.132	0.117	0.130	50,182,000	6,167,982	0.1229	6,456	6,557	6,657	5,901	6,557	995	6,199.1	10.34%
2000-11-23	0	0.116	0.115	0.116	0.104	0.116	16,038,000	1,795,910	0.1120	5,850	5,800	5,850	5,245	5,850	318	5,647.6	7.41%
2000-11-22	0	0.108	0.106	0.110	0.105	0.120	17,172,000	1,886,698	0.1099	5,447	5,346	5,548	5,296	6,052	340	5,541.3	-8.47%
2000-11-21	0	0.118	0.118	0.119	0.116	0.127	19,134,000	2,292,036	0.1198	5,951	5,951	6,002	5,850	6,405	379	6,041.5	-7.09%
2000-11-20	0	0.127	0.127	0.128	0.120	0.134	31,808,000	4,072,864	0.1280	6,405	6,405	6,456	6,052	6,758	631	6,457.9	4.96%
2000-11-17	0	0.121	0.121	0.123	0.120	0.150	32,254,000	4,191,940	0.1300	6,103	6,103	6,203	6,052	7,565	640	6,554.8	-12.32%
2000-11-16	1	0.138	-	-	-	-	0	0	-	6,960	-	-	-	-	0	-	0.00%
2000-11-15	1	0.138	-	-	-	-	0	0	-	6,960	-	-	-	-	0	-	0.00%
2000-11-14	0	0.138	0.136	0.138	0.131	0.138	17,640,000	2,381,034	0.1350	6,960	6,859	6,960	6,607	6,960	350	6,807.6	6.98%
2000-11-13	0	0.129	0.130	0.132	0.128	0.147	70,126,000	9,812,902	0.1399	6,506	6,557	6,657	6,456	7,414	1,390	7,057.5	-7.86%
2000-11-10	0	0.140	0.137	0.140	0.128	0.144	36,240,000	4,981,980	0.1375	7,061	6,910	7,061	6,456	7,263	719	6,933.4	6.06%
2000-11-09	0	0.132	0.128	-	0.122	0.133	5,914,000	750,120	0.1268	6,657	6,456	-	6,153	6,708	117	6,397.0	7.32%
2000-11-08	0	0.123	0.122	0.124	0.122	0.128	5,462,000	685,364	0.1255	6,203	6,153	6,254	6,153	6,456	108	6,328.5	0.00%
2000-11-07	0	0.123	0.122	0.123	0.121	0.131	11,218,000	1,400,804	0.1249	6,203	6,153	6,203	6,103	6,607	222	6,297.8	3.36%
2000-11-06	0	0.119	0.118	0.122	0.112	0.127	6,560,000	818,230	0.1247	6,002	5,951	6,153	5,649	6,405	130	6,290.7	-4.03%
2000-11-03	0	0.124	0.122	0.124	0.122	0.135	7,690,000	981,644	0.1277	6,254	6,153	6,254	6,153	6,809	152	6,438.1	-2.36%
2000-11-02	0	0.127	0.129	0.130	0.116	0.130	14,808,000	1,825,132	0.1233	6,405	6,506	6,557	5,850	6,557	294	6,216.2	9.48%
2000-11-01	0	0.116	0.109	0.116	0.088	0.116	7,646,000	777,992	0.1018	5,850	5,497	5,850	4,438	5,850	152	5,131.8	31.82%
2000-10-31	0	0.088	0.084	0.088	0.085	0.088	1,820,000	157,120	0.0863	4,438	4,237	4,438	4,287	4,438	36	4,354.0	-2.22%
2000-10-30	0	0.090	0.086	0.090	0.084	0.090	1,200,000	104,500	0.0871	4,539	4,337	4,539	4,237	4,539	24	4,392.0	0.00%
2000-10-27	0	0.090	0.087	0.090	0.085	0.090	3,350,000	294,756	0.0880	4,539	4,388	4,539	4,287	4,539	66	4,437.6	-1.10%
2000-10-26	0	0.091	0.086	0.091	0.085	0.092	5,550,000	505,050	0.0910	4,590	4,337	4,590	4,287	4,640	110	4,589.6	1.11%
2000-10-25	0	0.090	-	0.090	0.088	0.090	1,160,000	102,920	0.0887	4,539	-	4,539	4,438	4,539	23	4,474.8	0.00%
2000-10-24	0	0.090	-	0.090	0.090	0.090	300,000	27,000	0.0900	4,539	-	4,539	4,539	4,539	6	4,539.1	0.00%
2000-10-23	0	0.090	-	0.090	0.090	0.091	550,000	49,600	0.0902	4,539	-	4,539	4,539	4,590	11	4,548.3	4.65%
2000-10-20	0	0.086	0.086	0.090	0.084	0.091	1,570,000	140,280	0.0894	4,337	4,337	4,539	4,237	4,590	31	4,506.4	-5.49%
2000-10-19	0	0.091	0.087	0.096	0.087	0.102	10,530,000	1,015,600	0.0964	4,590	4,388	4,842	4,388	5,144	209	4,864.3	-6.19%
2000-10-18	0	0.097	-	0.097	-	-	0	0	-	4,892	-	4,892	-	-	0	-	-3.00%
2000-10-17	0	0.100	-	0.100	-	-	0	0	-	5,043	-	5,043	-	-	0	-	0.00%
2000-10-16	0	0.100	0.093	0.100	0.092	0.100	300,000	28,400	0.0947	5,043	4,690	5,043	4,640	5,043	6	4,774.5	0.00%
2000-10-13	0	0.100	0.098	0.101	0.090	0.100	6,882,000	680,510	0.0989	5,043	4,943	5,094	4,539	5,043	136	4,987.1	0.00%
2000-10-12	0	0.100	0.093	0.100	0.094	0.102	2,620,000	253,960	0.0969	5,043	4,690	5,043	4,741	5,144	52	4,888.7	1.01%
2000-10-11	0	0.099	0.093	0.101	0.096	0.101	2,826,000	278,186	0.0984	4,993	4,690	5,094	4,842	5,094	56	4,964.7	2.06%
2000-10-10	0	0.097	0.097	0.100	0.097	0.101	492,000	48,920	0.0994	4,892	4,892	5,043	4,892	5,094	10	5,014.8	-4.90%
2000-10-09	0	0.102	0.095	0.102	0.095	0.104	5,650,000	573,590	0.1015	5,144	4,791	5,144	4,791	5,245	112	5,120.2	4.08%
2000-10-05	0	0.098	0.098	0.102	0.098	0.104	6,154,000	632,216	0.1027	4,943	4,943	5,144	4,943	5,245	122	5,181.3	-2.00%
2000-10-04	0	0.100	0.099	0.100	0.099	0.101	780,000	78,120	0.1002	5,043	4,993	5,043	4,993	5,094	15	5,051.2	-1.96%
2000-10-03	0	0.102	0.100	0.102	0.100	0.105	5,300,000	550,292	0.1038	5,144	5,043	5,144	5,043	5,296	105	5,236.6	0.00%
2000-09-29	0	0.102	0.099	0.105	0.100	0.105	2,351,000	240,540	0.1023	5,144	4,993	5,296	5,043	5,296	47	5,160.2	-0.97%
2000-09-28	0	0.103	0.103	0.104	0.098	0.103	11,188,000	1,138,510	0.1018	5,195	5,195	5,245	4,943	5,195	222	5,132.3	5.10%
2000-09-27	0	0.098	0.098	0.100	0.092	0.099	7,650,000	800,710	0.1047	4,943	4,943	5,043	4,640	4,993	152	5,278.9	-2.00%
2000-09-26	0	0.100	0.096	0.100	0.095	0.106	4,362,000	431,192	0.0989	5,043	4,842	5,043	4,791	5,346	86	4,985.6	-2.91%
2000-09-25	0	0.103	0.103	0.105	0.103	0.114	2,150,000	230,800	0.1073	5,195	5,195	5,296	5,195	5,750	43	5,414.1	0.98%
2000-09-22	0	0.102	0.101	0.108	0.101	0.120	1,794,000	194,090	0.1082	5,144	5,094	5,447	5,094	6,052	36	5,456.5	-15.70%
2000-09-21	0	0.121	-	0.121	0.122	0.122	150,000	18,300	0.1220	6,103	-	6,103	6,153	6,153	3	6,153.0	-2.42%
2000-09-20	0	0.124	0.120	0.128	0.115	0.128	2,799,042	334,629	0.1196	6,254	6,052	6,456	5,800	6,456	55	6,029.5	0.81%
2000-09-19	0	0.123	0.123	0.127	0.119	0.123	2,410,000	292,702	0.1215	6,203	6,203	6,405	6,002	6,203	48	6,125.5	0.00%
2000-09-18	0	0.123	0.114	0.123	0.113	0.133	6,802,000	830,738	0.1221	6,203	5,750	6,203	5,699	6,708	135	6,159.7	-7.52%
2000-09-15	0	0.133	0.132	0.138	0.132	0.135	1,200,000	159,360	0.1328	6,708	6,657	6,960	6,657	6,809	24	6,697.7	1.53%
2000-09-14	0	0.131	0.131	0.137	0.130	0.133	2,280,000	299,190	0.1312	6,607	6,607	6,910	6,557	6,708	45	6,618.2	-1.50%
2000-09-12	0	0.133	0.133	0.138	0.133	0.138	3,840,000	519,580	0.1353	6,708	6,708	6,960	6,708	6,960	76	6,824.2	-1.48%
2000-09-11	0	0.135	0.132	0.135	0.128	0.140	2,000,000	266,200	0.1331	6,809	6,657	6,809	6,456	7,061	40	6,712.9	0.75%
2000-09-08	0	0.134	0.132	0.137	0.131	0.140	8,418,000	1,123,276	0.1334	6,758	6,657	6,910	6,607	7,061	167	6,729.9	-4.29%
2000-09-07	0	0.140	0.140	0.141	0.136	0.142	5,534,000	767,782	0.1387	7,061	7,061	7,111	6,859	7,162	110	6,997.3	0.00%
2000-09-06	0	0.140	0.138	0.142	0.135	0.140	1,208,000	165,240	0.1368	7,061	6,960	7,162	6,809	7,061	24	6,898.9	0.00%
2000-09-05	0	0.140	0.140	0.142	0.138	0.143	1,430,000	200,500	0.1402	7,061	7,061	7,162	6,960	7,212	28	7,071.5	0.00%
2000-09-04	0	0.140	0.138	0.143	0.140	0.146	862,000	122,156	0.1417	7,061	6,960	7,212	7,061	7,363	17	7,147.2	-2.10%
2000-09-01	0	0.143	0.143	0.146	0.142	0.146	1,558,000	224,536	0.1441	7,212	7,212	7,363	7,162	7,363	31	7,268.6	-2.05%
2000-08-31	0	0.146	0.142	0.146	0.142	0.146	1,450,000	207,620	0.1432	7,363	7,162	7,363	7,162	7,363	29	7,221.6	0.00%
2000-08-30	0	0.146	0.145	0.150	0.143	0.150	2,618,000	382,558	0.1461	7,363	7,313	7,565	7,212	7,565	52	7,369.8	-1.35%
2000-08-29	0	0.148	0.148	0.150	0.145	0.151	1,574,000	233,230	0.1482	7,464	7,464	7,565	7,313	7,616	31	7,473.3	2.07%
2000-08-28	0	0.145	0.142	0.147	0.133	0.145	1,710,000	236,240	0.1382	7,313	7,162	7,414	6,708	7,313	34	6,967.7	1.40%
2000-08-25	0	0.143	0.143	0.147	0.143	0.148	1,070,000	154,358	0.1443	7,212	7,212	7,414	7,212	7,464	21	7,275.7	-2.72%
2000-08-24	0	0.147	0.147	0.150	0.146	0.150	5,864,000	868,118	0.1480	7,414	7,414	7,565	7,363	7,565	116	7,466.5	-2.00%
2000-08-23	0	0.150	0.150	0.151	0.145	0.155	8,766,000	1,325,528	0.1512	7,565	7,565	7,616	7,313	7,817	174	7,626.4	-2.60%
2000-08-22	0	0.154	0.154	0.156	0.152	0.160	12,848,000	2,011,398	0.1566	7,767	7,767	7,868	7,666	8,070	255	7,895.7	-4.35%
2000-08-21	0	0.161	0.161	0.167	0.160	0.181	12,448,000	2,188,056	0.1758	8,120	8,120	8,423	8,070	9,129	247	8,865.2	-8.00%
2000-08-18	0	0.175	0.174	0.175	0.172	0.181	36,896,000	6,539,182	0.1772	8,826	8,776	8,826	8,675	9,129	732	8,938.7	2.94%
2000-08-17	0	0.170	0.171	0.172	0.153	0.173	15,776,000	2,553,466	0.1619	8,574	8,624	8,675	7,717	8,725	313	8,163.3	11.11%
2000-08-16	0	0.153	0.150	0.155	0.150	0.154	2,910,000	441,448	0.1517	7,717	7,565	7,817	7,565	7,767	58	7,651.0	0.66%
2000-08-15	0	0.152	0.149	0.154	0.147	0.154	4,754,000	711,430	0.1496	7,666	7,515	7,767	7,414	7,767	94	7,547.5	3.40%
2000-08-14	0	0.147	0.147	0.149	0.147	0.150	4,288,000	637,186	0.1486	7,414	7,414	7,515	7,414	7,565	85	7,494.5	0.00%
2000-08-11	0	0.147	0.147	0.148	0.147	0.156	12,746,000	1,938,766	0.1521	7,414	7,414	7,464	7,414	7,868	253	7,671.5	-3.92%
2000-08-10	0	0.153	0.153	0.155	0.145	0.160	18,348,000	2,816,680	0.1535	7,717	7,717	7,817	7,313	8,070	364	7,742.5	6.99%
2000-08-09	0	0.143	0.142	0.143	0.134	0.145	22,326,000	3,174,840	0.1422	7,212	7,162	7,212	6,758	7,313	443	7,172.0	8.33%
2000-08-08	0	0.132	0.132	0.134	0.130	0.134	1,554,000	205,236	0.1321	6,657	6,657	6,758	6,557	6,758	31	6,660.9	0.76%
2000-08-07	0	0.131	0.131	0.132	0.130	0.135	1,710,000	225,090	0.1316	6,607	6,607	6,657	6,557	6,809	34	6,638.8	-1.50%
2000-08-04	0	0.133	0.130	0.133	0.133	0.136	2,026,000	272,400	0.1345	6,708	6,557	6,708	6,708	6,859	40	6,781.1	0.76%
2000-08-03	0	0.132	0.132	0.134	0.131	0.135	2,500,000	334,140	0.1337	6,657	6,657	6,758	6,607	6,809	50	6,740.9	0.00%
2000-08-02	0	0.132	0.130	0.132	0.130	0.135	2,760,000	362,960	0.1315	6,657	6,557	6,657	6,557	6,809	55	6,632.5	0.00%
2000-08-01	0	0.132	0.132	0.133	0.132	0.137	1,950,000	264,940	0.1359	6,657	6,657	6,708	6,657	6,910	39	6,852.4	-3.65%
2000-07-31	0	0.137	0.131	0.137	0.131	0.137	3,470,000	462,330	0.1332	6,910	6,607	6,910	6,607	6,910	69	6,719.7	1.48%
2000-07-28	0	0.135	0.134	0.137	0.135	0.137	2,680,000	364,190	0.1359	6,809	6,758	6,910	6,809	6,910	53	6,853.7	-3.57%
2000-07-27	0	0.140	0.133	0.140	0.132	0.142	2,820,000	390,620	0.1385	7,061	6,708	7,061	6,657	7,162	56	6,986.1	-1.41%
2000-07-26	0	0.142	0.142	0.146	0.142	0.148	950,000	137,200	0.1444	7,162	7,162	7,363	7,162	7,464	19	7,283.8	-4.05%
2000-07-25	0	0.148	0.147	0.148	0.147	0.155	3,588,000	531,176	0.1480	7,464	7,414	7,464	7,414	7,817	71	7,466.5	-1.99%
2000-07-24	0	0.151	0.151	0.152	0.143	0.156	4,332,070	650,679	0.1502	7,616	7,616	7,666	7,212	7,868	86	7,575.3	6.34%
2000-07-21	0	0.142	0.140	0.143	0.137	0.142	5,222,000	730,778	0.1399	7,162	7,061	7,212	6,910	7,162	104	7,058.0	4.41%
2000-07-20	0	0.136	0.136	0.144	0.135	0.144	3,030,000	425,162	0.1403	6,859	6,859	7,263	6,809	7,263	60	7,076.9	-0.73%
2000-07-19	0	0.137	0.137	0.138	0.125	0.148	8,470,000	1,134,220	0.1339	6,910	6,910	6,960	6,304	7,464	168	6,753.7	4.58%
2000-07-18	0	0.131	0.130	0.131	0.129	0.138	4,362,000	578,458	0.1326	6,607	6,557	6,607	6,506	6,960	86	6,688.3	-5.07%
2000-07-17	0	0.138	0.137	0.140	0.137	0.150	7,926,000	1,127,314	0.1422	6,960	6,910	7,061	6,910	7,565	157	7,173.3	-4.83%
2000-07-14	0	0.145	0.145	0.150	0.145	0.155	6,768,000	1,020,804	0.1508	7,313	7,313	7,565	7,313	7,817	134	7,607.0	-5.84%
2000-07-13	0	0.154	0.154	0.157	0.154	0.160	3,450,000	533,940	0.1548	7,767	7,767	7,918	7,767	8,070	68	7,805.6	-1.28%
2000-07-12	0	0.156	0.155	0.158	0.152	0.162	5,962,000	924,450	0.1551	7,868	7,817	7,969	7,666	8,170	118	7,820.3	-1.27%
2000-07-11	0	0.158	0.158	0.159	0.156	0.163	2,600,000	414,062	0.1593	7,969	7,969	8,019	7,868	8,221	52	8,032.0	-2.47%
2000-07-10	0	0.162	0.161	0.163	0.161	0.166	7,910,000	1,296,510	0.1639	8,170	8,120	8,221	8,120	8,372	157	8,266.6	-0.61%
2000-07-07	0	0.163	0.163	0.165	0.163	0.167	2,940,000	483,292	0.1644	8,221	8,221	8,322	8,221	8,423	58	8,290.7	-1.21%
2000-07-06	0	0.165	0.165	0.167	0.164	0.168	3,100,000	512,118	0.1652	8,322	8,322	8,423	8,271	8,473	61	8,331.8	0.00%
2000-07-05	0	0.165	0.169	0.170	0.165	0.170	8,980,000	1,515,630	0.1688	8,322	8,523	8,574	8,322	8,574	178	8,512.3	-2.37%
2000-07-04	0	0.169	0.169	0.173	0.164	0.174	7,330,000	1,242,416	0.1695	8,523	8,523	8,725	8,271	8,776	145	8,548.6	0.60%
2000-07-03	0	0.168	0.167	0.169	0.167	0.174	6,718,000	1,139,194	0.1696	8,473	8,423	8,523	8,423	8,776	133	8,552.4	-4.00%
2000-06-30	0	0.175	0.176	0.178	0.175	0.179	3,412,000	605,580	0.1775	8,826	8,877	8,977	8,826	9,028	68	8,951.4	-2.23%
2000-06-29	0	0.179	0.179	0.181	0.177	0.187	11,922,000	2,162,704	0.1814	9,028	9,028	9,129	8,927	9,431	236	9,149.1	1.13%
2000-06-28	0	0.177	0.176	0.177	0.170	0.182	15,966,000	2,814,526	0.1763	8,927	8,877	8,927	8,574	9,179	317	8,890.8	3.51%
2000-06-27	0	0.171	0.171	0.174	0.171	0.178	5,740,000	995,490	0.1734	8,624	8,624	8,776	8,624	8,977	114	8,746.9	-2.29%
2000-06-26	0	0.175	0.174	0.176	0.174	0.179	5,492,000	963,596	0.1755	8,826	8,776	8,877	8,776	9,028	109	8,849.0	0.57%
2000-06-23	0	0.174	0.174	0.176	0.174	0.177	5,668,000	991,654	0.1750	8,776	8,776	8,877	8,776	8,927	112	8,823.9	-1.69%
2000-06-22	0	0.177	0.176	0.177	0.177	0.180	7,950,000	1,417,524	0.1783	8,927	8,877	8,927	8,927	9,078	158	8,992.8	-1.67%
2000-06-21	0	0.180	0.179	0.181	0.179	0.182	14,128,000	2,551,972	0.1806	9,078	9,028	9,129	9,028	9,179	280	9,110.1	-0.55%
2000-06-20	0	0.181	0.179	0.180	0.178	0.184	19,986,000	3,594,780	0.1799	9,129	9,028	9,078	8,977	9,280	396	9,071.4	-1.09%
2000-06-19	0	0.183	0.182	0.183	0.179	0.185	7,454,000	1,345,972	0.1806	9,230	9,179	9,230	9,028	9,330	148	9,107.0	-1.61%
2000-06-16	0	0.186	0.183	0.186	0.175	0.190	25,702,000	4,671,186	0.1817	9,381	9,230	9,381	8,826	9,583	510	9,166.2	3.91%
2000-06-15	0	0.179	0.178	0.179	0.178	0.182	4,410,000	792,840	0.1798	9,028	8,977	9,028	8,977	9,179	87	9,067.3	0.00%
2000-06-14	0	0.179	0.177	0.183	0.173	0.187	5,178,000	931,936	0.1800	9,028	8,927	9,230	8,725	9,431	103	9,077.2	-0.56%
2000-06-13	0	0.180	0.180	0.184	0.176	0.184	2,720,000	489,720	0.1800	9,078	9,078	9,280	8,877	9,280	54	9,080.5	-1.64%
2000-06-12	0	0.183	0.183	0.184	0.183	0.189	21,300,000	3,952,130	0.1855	9,230	9,230	9,280	9,230	9,532	422	9,358.0	-3.17%
2000-06-09	0	0.189	0.187	0.190	0.187	0.194	4,020,000	757,760	0.1885	9,532	9,431	9,583	9,431	9,784	80	9,506.8	-0.53%
2000-06-08	0	0.190	0.186	0.190	0.185	0.199	6,176,000	1,171,914	0.1898	9,583	9,381	9,583	9,330	10,037	122	9,570.1	-2.06%
2000-06-07	0	0.194	0.196	0.197	0.194	0.203	4,808,000	952,468	0.1981	9,784	9,885	9,936	9,784	10,238	95	9,991.2	-2.51%
2000-06-05	0	0.199	0.199	0.200	0.198	0.215	27,420,000	5,643,570	0.2058	10,037	10,037	10,087	9,986	10,843	544	10,380	-1.49%
2000-06-02	0	0.202	0.201	0.204	0.177	0.204	20,388,000	3,787,614	0.1858	10,188	10,137	10,289	8,927	10,289	404	9,369.6	13.48%
2000-06-01	0	0.178	0.178	0.181	0.176	0.182	6,190,000	1,109,128	0.1792	8,977	8,977	9,129	8,877	9,179	123	9,036.9	-2.20%
2000-05-31	0	0.182	0.181	0.183	0.180	0.189	11,376,000	2,089,506	0.1837	9,179	9,129	9,230	9,078	9,532	226	9,263.7	2.82%
2000-05-30	0	0.177	0.173	0.177	0.169	0.188	17,316,000	3,034,964	0.1753	8,927	8,725	8,927	8,523	9,482	343	8,839.7	1.14%
2000-05-29	0	0.175	0.173	0.175	0.168	0.175	5,464,000	934,800	0.1711	8,826	8,725	8,826	8,473	8,826	108	8,628.6	2.94%
2000-05-26	0	0.170	0.170	0.174	0.170	0.180	9,918,000	1,717,462	0.1732	8,574	8,574	8,776	8,574	9,078	197	8,733.6	-5.56%
2000-05-25	0	0.180	0.180	0.182	0.171	0.195	29,792,000	5,597,756	0.1879	9,078	9,078	9,179	8,624	9,835	591	9,476.4	-4.26%
2000-05-24	0	0.188	0.188	0.190	0.187	0.202	30,190,000	5,883,360	0.1949	9,482	9,482	9,583	9,431	10,188	599	9,828.6	-6.00%
2000-05-23	0	0.200	0.200	0.201	0.197	0.207	31,138,000	6,243,944	0.2005	10,087	10,087	10,137	9,936	10,440	617	10,113	1.52%
2000-05-22	0	0.197	0.196	0.197	0.195	0.199	12,454,000	2,447,874	0.1966	9,936	9,885	9,936	9,835	10,037	247	9,913.1	-1.50%
2000-05-19	0	0.200	0.199	0.200	0.186	0.207	55,280,000	11,085,218	0.2005	10,087	10,037	10,087	9,381	10,440	1,096	10,114	7.53%
2000-05-18	0	0.186	0.186	0.187	0.184	0.198	22,356,000	4,198,858	0.1878	9,381	9,381	9,431	9,280	9,986	443	9,472.6	-6.06%
2000-05-17	0	0.198	0.197	0.198	0.195	0.212	48,906,000	9,896,220	0.2024	9,986	9,936	9,986	9,835	10,692	970	10,206	-5.26%
2000-05-16	0	0.209	0.208	0.209	0.205	0.219	37,130,000	7,726,784	0.2081	10,541	10,490	10,541	10,339	11,045	736	10,496	-0.95%
2000-05-15	0	0.211	0.211	0.213	0.208	0.224	39,468,000	8,460,514	0.2144	10,642	10,642	10,743	10,490	11,297	783	10,811	1.44%
2000-05-12	0	0.208	0.208	0.210	0.202	0.222	48,742,000	10,330,120	0.2119	10,490	10,490	10,591	10,188	11,197	966	10,689	-2.80%
2000-05-10	0	0.214	0.213	0.215	0.209	0.240	79,748,000	17,795,956	0.2232	10,793	10,743	10,843	10,541	12,104	1,581	11,255	-5.31%
2000-05-09	0	0.226	0.226	0.228	0.224	0.275	215,600,000	55,688,716	0.2583	11,398	11,398	11,499	11,297	13,870	4,275	13,027	-11.37%
2000-05-08	0	0.255	0.250	0.255	0.225	0.295	338,605,133	87,409,659	0.2581	12,861	12,609	12,861	11,348	14,878	6,714	13,020	20.85%
2000-05-05	0	0.211	0.211	0.212	0.191	0.218	87,422,000	18,192,228	0.2081	10,642	10,642	10,692	9,633	10,995	1,733	10,495	8.21%
2000-05-04	0	0.195	0.193	0.195	0.190	0.320	284,036,000	69,052,314	0.2431	9,835	9,734	9,835	9,583	16,139	5,632	12,261	-26.42%
2000-05-03	1	0.265	-	-	-	-	0	0	-	13,365	-	-	-	-	0	-	0.00%
2000-05-02	1	0.265	0.260	0.265	0.220	0.285	142,450,000	37,102,356	0.2605	13,365	13,113	13,365	11,096	14,374	2,824	13,136	27.40%
2000-04-28	0	0.208	0.208	0.210	0.183	0.219	117,382,000	23,825,174	0.2030	10,490	10,490	10,591	9,230	11,045	2,327	10,237	13.66%
2000-04-27	0	0.183	0.182	0.184	0.168	0.185	49,042,000	8,787,430	0.1792	9,230	9,179	9,280	8,473	9,330	972	9,037.0	8.28%
2000-04-26	0	0.169	0.166	0.169	0.163	0.184	25,684,000	4,489,182	0.1748	8,523	8,372	8,523	8,221	9,280	509	8,815.3	-0.59%
2000-04-25	0	0.170	0.166	0.170	0.140	0.177	29,374,000	4,862,620	0.1655	8,574	8,372	8,574	7,061	8,927	582	8,349.1	21.43%
2000-04-20	0	0.140	0.140	0.142	0.128	0.140	6,012,000	789,204	0.1313	7,061	7,061	7,162	6,456	7,061	119	6,620.6	3.70%
2000-04-19	0	0.135	0.126	0.136	0.126	0.153	7,067,884	974,881	0.1379	6,809	6,355	6,859	6,355	7,717	140	6,956.5	-10.00%
2000-04-18	0	0.150	0.150	0.151	0.148	0.155	8,538,000	1,280,440	0.1500	7,565	7,565	7,616	7,464	7,817	169	7,563.7	1.35%
2000-04-17	0	0.148	0.151	0.154	0.128	0.152	6,840,000	963,960	0.1409	7,464	7,616	7,767	6,456	7,666	136	7,107.8	-8.64%
2000-04-14	0	0.162	0.157	0.168	0.153	0.164	4,884,000	770,128	0.1577	8,170	7,918	8,473	7,717	8,271	97	7,952.8	3.18%
2000-04-13	0	0.157	0.157	0.158	0.153	0.160	2,918,000	455,936	0.1562	7,918	7,918	7,969	7,717	8,070	58	7,880.4	0.00%
2000-04-12	0	0.157	0.156	0.158	0.150	0.160	4,950,000	787,340	0.1591	7,918	7,868	7,969	7,565	8,070	98	8,022.1	0.64%
2000-04-11	0	0.156	0.156	0.157	0.155	0.159	5,678,000	888,708	0.1565	7,868	7,868	7,918	7,817	8,019	113	7,893.9	-4.88%
2000-04-10	0	0.164	0.164	0.165	0.164	0.170	4,764,000	791,826	0.1662	8,271	8,271	8,322	8,271	8,574	94	8,382.8	-2.38%
2000-04-07	0	0.168	0.166	0.169	0.166	0.175	6,190,000	1,046,500	0.1691	8,473	8,372	8,523	8,372	8,826	123	8,526.7	-1.18%
2000-04-06	0	0.170	0.170	0.173	0.160	0.176	6,748,000	1,153,604	0.1710	8,574	8,574	8,725	8,070	8,877	134	8,622.1	6.25%
2000-04-05	0	0.160	0.159	0.160	0.151	0.170	9,694,000	1,529,108	0.1577	8,070	8,019	8,070	7,616	8,574	192	7,955.5	-5.88%
2000-04-03	0	0.170	0.170	0.171	0.169	0.178	7,870,000	1,357,050	0.1724	8,574	8,574	8,624	8,523	8,977	156	8,696.6	-5.03%
2000-03-31	0	0.179	0.177	0.179	0.176	0.183	8,776,000	1,562,054	0.1780	9,028	8,927	9,028	8,877	9,230	174	8,977.0	-2.19%
2000-03-30	0	0.183	0.181	0.183	0.179	0.185	8,350,000	1,515,322	0.1815	9,230	9,129	9,230	9,028	9,330	166	9,152.7	0.00%
2000-03-29	0	0.183	0.181	0.183	0.178	0.186	7,064,000	1,275,342	0.1805	9,230	9,129	9,230	8,977	9,381	140	9,105.5	2.81%
2000-03-28	0	0.178	0.178	0.185	0.178	0.192	11,862,000	2,211,462	0.1864	8,977	8,977	9,330	8,977	9,683	235	9,402.7	-5.32%
2000-03-27	0	0.188	0.187	0.188	0.175	0.205	29,288,000	5,599,882	0.1912	9,482	9,431	9,482	8,826	10,339	581	9,643.2	7.43%
2000-03-24	0	0.175	0.175	0.178	0.166	0.181	10,502,000	1,838,588	0.1751	8,826	8,826	8,977	8,372	9,129	208	8,829.6	-0.57%
2000-03-23	0	0.176	0.176	0.180	0.174	0.196	13,034,000	2,363,688	0.1813	8,877	8,877	9,078	8,776	9,885	258	9,146.2	-2.22%
2000-03-22	0	0.180	0.181	0.182	0.158	0.216	36,348,581	6,972,618	0.1918	9,078	9,129	9,179	7,969	10,894	721	9,674.7	16.88%
2000-03-21	0	0.154	0.150	0.154	0.145	0.175	22,982,000	3,574,896	0.1556	7,767	7,565	7,767	7,313	8,826	456	7,845.2	-11.49%
2000-03-20	1	0.174	-	-	-	-	0	0	-	8,776	-	-	-	-	0	-	0.00%
2000-03-17	0	0.174	0.171	0.176	0.170	0.182	9,400,000	1,634,250	0.1739	8,776	8,624	8,877	8,574	9,179	186	8,768.4	5.45%
2000-03-16	0	0.165	0.164	0.165	0.164	0.183	12,350,000	2,139,160	0.1732	8,322	8,271	8,322	8,271	9,230	245	8,735.9	-7.82%
2000-03-15	0	0.179	0.179	0.180	0.176	0.182	5,034,000	902,932	0.1794	9,028	9,028	9,078	8,877	9,179	100	9,046.3	-1.65%
2000-03-14	0	0.182	0.182	0.183	0.177	0.184	11,910,000	2,147,470	0.1803	9,179	9,179	9,230	8,927	9,280	236	9,093.8	1.11%
2000-03-13	0	0.180	0.178	0.180	0.174	0.187	16,000,280	2,875,643	0.1797	9,078	8,977	9,078	8,776	9,431	317	9,064.4	2.86%
2000-03-10	0	0.175	0.175	0.182	0.168	0.191	15,866,000	2,868,380	0.1808	8,826	8,826	9,179	8,473	9,633	315	9,118.0	-6.91%
2000-03-09	0	0.188	0.186	0.188	0.188	0.199	12,294,000	2,353,052	0.1914	9,482	9,381	9,482	9,482	10,037	244	9,653.1	-2.59%
2000-03-08	0	0.193	0.192	0.194	0.193	0.203	13,062,000	2,602,612	0.1993	9,734	9,683	9,784	9,734	10,238	259	10,049	-6.31%
2000-03-07	0	0.206	0.205	0.206	0.200	0.209	11,824,000	2,427,366	0.2053	10,390	10,339	10,390	10,087	10,541	234	10,354	-0.48%
2000-03-06	0	0.207	0.207	0.208	0.200	0.214	43,594,000	9,124,484	0.2093	10,440	10,440	10,490	10,087	10,793	864	10,556	6.15%
2000-03-03	0	0.195	0.194	0.195	0.191	0.205	16,648,000	3,272,110	0.1965	9,835	9,784	9,835	9,633	10,339	330	9,912.8	3.72%
2000-03-02	0	0.188	0.188	0.191	0.185	0.197	9,599,783	1,833,729	0.1910	9,482	9,482	9,633	9,330	9,936	190	9,633.9	0.00%
2000-03-01	0	0.188	0.188	0.190	0.188	0.210	26,972,000	5,433,682	0.2015	9,482	9,482	9,583	9,482	10,591	535	10,160	-5.05%
2000-02-29	0	0.198	0.198	0.199	0.175	0.199	23,412,000	4,565,346	0.1950	9,986	9,986	10,037	8,826	10,037	464	9,834.8	14.45%
2000-02-28	0	0.173	0.173	0.174	0.166	0.200	32,556,000	5,674,520	0.1743	8,725	8,725	8,776	8,372	10,087	646	8,790.8	-13.50%
2000-02-25	0	0.200	0.200	0.201	0.190	0.216	37,958,000	7,657,332	0.2017	10,087	10,087	10,137	9,583	10,894	753	10,174	-9.91%
2000-02-24	0	0.222	0.226	0.228	0.215	0.249	36,356,000	8,448,696	0.2324	11,197	11,398	11,499	10,843	12,558	721	11,720	-5.53%
2000-02-23	0	0.235	0.235	0.237	0.230	0.260	45,154,000	10,912,824	0.2417	11,852	11,852	11,953	11,600	13,113	895	12,189	3.07%
2000-02-22	0	0.228	0.228	0.229	0.191	0.275	68,782,000	15,610,342	0.2270	11,499	11,499	11,550	9,633	13,870	1,364	11,446	-12.31%
2000-02-21	0	0.260	0.255	0.260	0.250	0.295	93,708,000	25,757,430	0.2749	13,113	12,861	13,113	12,609	14,878	1,858	13,863	-3.70%
2000-02-18	0	0.270	0.270	0.275	0.250	0.340	241,231,513	72,916,454	0.3023	13,617	13,617	13,870	12,609	17,148	4,783	15,245	10.66%
2000-02-17	0	0.244	0.244	0.246	0.210	0.248	88,680,000	20,408,976	0.2301	12,306	12,306	12,407	10,591	12,508	1,758	11,607	16.19%
2000-02-16	0	0.210	0.208	0.210	0.207	0.221	42,192,000	9,107,376	0.2159	10,591	10,490	10,591	10,440	11,146	837	10,887	0.96%
2000-02-15	0	0.208	0.208	0.209	0.200	0.228	47,519,566	10,184,551	0.2143	10,490	10,490	10,541	10,087	11,499	942	10,809	-1.42%
2000-02-14	0	0.211	0.208	0.211	0.204	0.220	50,206,000	10,574,532	0.2106	10,642	10,490	10,642	10,289	11,096	995	10,623	6.57%
2000-02-11	0	0.198	0.198	0.199	0.189	0.216	35,134,000	6,980,156	0.1987	9,986	9,986	10,037	9,532	10,894	697	10,020	-8.33%
2000-02-10	0	0.216	0.215	0.216	0.211	0.240	48,560,000	10,651,440	0.2193	10,894	10,843	10,894	10,642	12,104	963	11,063	2.37%
2000-02-09	0	0.211	0.210	0.214	0.202	0.270	85,690,000	20,272,534	0.2366	10,642	10,591	10,793	10,188	13,617	1,699	11,932	-9.44%
2000-02-08	0	0.233	0.231	0.233	0.200	0.240	98,524,000	21,844,334	0.2217	11,751	11,650	11,751	10,087	12,104	1,953	11,182	21.35%
2000-02-03	0	0.192	0.191	0.192	0.179	0.194	53,658,000	10,056,700	0.1874	9,683	9,633	9,683	9,028	9,784	1,064	9,452.6	8.47%
2000-02-02	0	0.177	0.176	0.177	0.170	0.187	31,104,000	5,606,288	0.1802	8,927	8,877	8,927	8,574	9,431	617	9,090.5	4.73%
2000-02-01	0	0.169	0.169	0.170	0.167	0.175	26,008,000	4,438,814	0.1707	8,523	8,523	8,574	8,423	8,826	516	8,607.8	1.20%
2000-01-31	0	0.167	0.165	0.169	0.165	0.180	21,468,000	3,645,554	0.1698	8,423	8,322	8,523	8,322	9,078	426	8,564.5	-1.76%
2000-01-28	0	0.170	0.170	0.172	0.170	0.185	26,560,000	4,726,016	0.1779	8,574	8,574	8,675	8,574	9,330	527	8,974.2	-4.49%
2000-01-27	0	0.178	0.178	0.179	0.176	0.194	42,130,000	7,759,276	0.1842	8,977	8,977	9,028	8,877	9,784	835	9,288.8	-1.11%
2000-01-26	0	0.180	0.179	0.183	0.173	0.197	86,096,035	15,914,990	0.1849	9,078	9,028	9,230	8,725	9,936	1,707	9,323.0	4.65%
2000-01-25	0	0.172	0.171	0.174	0.170	0.244	215,636,053	45,509,500	0.2110	8,675	8,624	8,776	8,574	12,306	4,276	10,644	-23.89%
2000-01-24	0	0.226	0.226	0.227	0.168	0.249	304,399,854	61,721,364	0.2028	11,398	11,398	11,449	8,473	12,558	6,036	10,226	38.65%
2000-01-21	0	0.163	0.163	0.164	0.133	0.164	116,540,954	17,304,086	0.1485	8,221	8,221	8,271	6,708	8,271	2,311	7,488.6	20.74%
2000-01-20	0	0.135	0.135	0.136	0.132	0.151	51,288,000	7,094,180	0.1383	6,809	6,809	6,859	6,657	7,616	1,017	6,976.2	-2.88%
2000-01-19	0	0.139	0.139	0.140	0.129	0.152	254,720,000	29,924,080	0.1175	7,010	7,010	7,061	6,506	7,666	5,050	5,925.0	17.80%
2000-01-18	1	0.118	-	-	-	-	0	0	-	5,951	-	-	-	-	0	-	0.00%
2000-01-17	0	0.118	0.118	0.126	0.118	0.138	35,574,000	4,670,918	0.1313	5,951	5,951	6,355	5,951	6,960	705	6,622.2	-9.23%
2000-01-14	0	0.130	0.128	0.130	0.125	0.146	46,151,783	6,338,164	0.1373	6,557	6,456	6,557	6,304	7,363	915	6,926.4	-6.47%
2000-01-13	0	0.139	0.138	0.139	0.117	0.143	125,736,000	16,865,514	0.1341	7,010	6,960	7,010	5,901	7,212	2,493	6,765.0	17.80%
2000-01-12	0	0.118	0.118	0.119	0.117	0.127	23,324,000	2,856,530	0.1225	5,951	5,951	6,002	5,901	6,405	462	6,176.8	-5.60%
2000-01-11	0	0.125	0.123	0.125	0.121	0.147	95,234,000	12,866,592	0.1351	6,304	6,203	6,304	6,103	7,414	1,888	6,814.0	-6.72%
2000-01-10	0	0.134	0.132	0.134	0.105	0.135	78,861,834	9,394,083	0.1191	6,758	6,657	6,758	5,296	6,809	1,564	6,007.8	28.85%
2000-01-07	0	0.104	0.103	0.105	0.102	0.108	11,016,000	1,157,880	0.1051	5,245	5,195	5,296	5,144	5,447	218	5,301.1	6.12%
2000-01-06	0	0.098	0.098	0.102	0.094	0.112	32,668,000	3,426,360	0.1049	4,943	4,943	5,144	4,741	5,649	648	5,289.8	-4.85%
2000-01-05	0	0.103	0.103	0.104	0.100	0.110	27,220,000	2,832,512	0.1041	5,195	5,195	5,245	5,043	5,548	540	5,248.2	-9.65%
2000-01-04	0	0.114	0.113	0.115	0.100	0.117	41,353,667	4,601,923	0.1113	5,750	5,699	5,800	5,043	5,901	820	5,612.5	8.57%
2000-01-03	0	0.105	0.104	0.105	0.103	0.107	27,557,253	2,894,230	0.1050	5,296	5,245	5,296	5,195	5,397	546	5,297.0	1.94%
1999-12-30	0	0.103	0.103	0.104	0.099	0.106	18,294,000	1,872,148	0.1023	5,195	5,195	5,245	4,993	5,346	363	5,161.3	5.10%
1999-12-29	0	0.098	0.096	0.098	0.092	0.107	25,378,000	2,524,008	0.0995	4,943	4,842	4,943	4,640	5,397	503	5,016.1	4.26%
1999-12-28	0	0.094	0.094	0.097	0.092	0.099	4,670,000	447,580	0.0958	4,741	4,741	4,892	4,640	4,993	93	4,833.7	-2.08%
1999-12-24	0	0.096	0.094	0.098	0.094	0.104	9,803,345	967,631	0.0987	4,842	4,741	4,943	4,741	5,245	194	4,978.1	-7.69%
1999-12-23	0	0.104	0.104	0.105	0.103	0.118	67,940,323	7,306,177	0.1075	5,245	5,245	5,296	5,195	5,951	1,347	5,423.7	-2.80%
1999-12-22	0	0.107	0.106	0.107	0.082	0.107	61,334,534	6,283,270	0.1024	5,397	5,346	5,397	4,136	5,397	1,216	5,166.7	28.92%
1999-12-21	0	0.083	0.083	0.085	0.081	0.086	8,606,671	719,682	0.0836	4,186	4,186	4,287	4,085	4,337	171	4,217.3	-3.49%
1999-12-20	0	0.086	0.082	0.086	0.086	0.089	1,656,000	145,132	0.0876	4,337	4,136	4,337	4,337	4,489	33	4,420.1	-3.37%
1999-12-17	0	0.089	0.089	0.090	0.088	0.093	14,201,833	1,270,415	0.0895	4,489	4,489	4,539	4,438	4,690	282	4,511.6	-4.30%
1999-12-16	0	0.093	0.092	0.094	0.093	0.097	10,080,000	955,800	0.0948	4,690	4,640	4,741	4,690	4,892	200	4,782.3	-2.11%
1999-12-15	0	0.095	0.095	0.096	0.095	0.099	7,655,335	741,095	0.0968	4,791	4,791	4,842	4,791	4,993	152	4,882.5	-1.04%
1999-12-14	0	0.096	0.096	0.098	0.096	0.100	7,626,000	746,496	0.0979	4,842	4,842	4,943	4,842	5,043	151	4,937.0	-3.03%
1999-12-13	0	0.099	0.098	0.100	0.098	0.102	5,680,000	564,520	0.0994	4,993	4,943	5,043	4,943	5,144	113	5,012.6	-1.98%
1999-12-10	0	0.101	0.099	0.101	0.098	0.102	19,268,000	1,930,616	0.1002	5,094	4,993	5,094	4,943	5,144	382	5,053.5	-0.98%
1999-12-09	0	0.102	0.101	0.103	0.100	0.104	9,923,667	1,014,214	0.1022	5,144	5,094	5,195	5,043	5,245	197	5,154.5	0.00%
1999-12-08	0	0.102	0.101	0.102	0.096	0.108	43,703,000	4,463,141	0.1021	5,144	5,094	5,144	4,842	5,447	867	5,150.6	0.00%
1999-12-07	0	0.102	0.101	0.102	0.095	0.103	14,346,664	1,420,076	0.0990	5,144	5,094	5,144	4,791	5,195	284	4,992.2	6.25%
1999-12-06	0	0.096	0.096	0.097	0.093	0.099	9,324,267	887,971	0.0952	4,842	4,842	4,892	4,690	4,993	185	4,803.0	1.05%
1999-12-03	0	0.095	0.094	0.096	0.093	0.097	19,899,072	1,893,572	0.0952	4,791	4,741	4,842	4,690	4,892	395	4,799.3	-2.06%
1999-12-02	0	0.097	0.097	0.098	0.097	0.100	7,334,000	722,952	0.0986	4,892	4,892	4,943	4,892	5,043	145	4,971.6	-3.00%
1999-12-01	0	0.100	0.099	0.100	0.097	0.103	25,910,000	2,580,840	0.0996	5,043	4,993	5,043	4,892	5,195	514	5,023.7	-3.85%
1999-11-30	0	0.104	0.102	0.105	0.100	0.106	12,090,000	1,245,670	0.1030	5,245	5,144	5,296	5,043	5,346	240	5,196.5	0.00%
1999-11-29	0	0.104	0.103	0.104	0.103	0.105	3,282,000	340,376	0.1037	5,245	5,195	5,245	5,195	5,296	65	5,230.6	-7.14%
1999-11-26	0	0.112	0.112	0.113	0.112	0.117	6,440,000	739,430	0.1148	5,649	5,649	5,699	5,649	5,901	128	5,790.8	-3.45%
1999-11-25	0	0.116	0.113	0.116	0.110	0.126	16,760,000	1,951,912	0.1165	5,850	5,699	5,850	5,548	6,355	332	5,873.8	-2.52%
1999-11-24	0	0.119	0.119	0.120	0.109	0.125	46,078,000	5,429,950	0.1178	6,002	6,002	6,052	5,497	6,304	914	5,943.4	9.17%
1999-11-23	0	0.109	0.108	0.110	0.103	0.109	14,650,000	1,547,382	0.1056	5,497	5,447	5,548	5,195	5,497	290	5,327.1	2.83%
1999-11-22	0	0.106	0.104	0.106	0.104	0.108	21,020,000	2,217,808	0.1055	5,346	5,245	5,346	5,245	5,447	417	5,321.3	3.92%
1999-11-19	0	0.102	0.102	0.103	0.101	0.103	9,531,028	973,582	0.1021	5,144	5,144	5,195	5,094	5,195	189	5,151.8	0.99%
1999-11-18	0	0.101	0.101	0.103	0.100	0.103	3,692,000	377,356	0.1022	5,094	5,094	5,195	5,043	5,195	73	5,154.9	-1.94%
1999-11-17	0	0.103	0.102	0.103	0.103	0.105	6,740,000	697,990	0.1036	5,195	5,144	5,195	5,195	5,296	134	5,223.0	-0.96%
1999-11-16	0	0.104	0.104	0.105	0.103	0.109	3,950,000	413,040	0.1046	5,245	5,245	5,296	5,195	5,497	78	5,273.8	-0.95%
1999-11-15	0	0.105	0.104	0.106	0.105	0.109	5,390,000	572,550	0.1062	5,296	5,245	5,346	5,296	5,497	107	5,357.4	-1.87%
1999-11-12	0	0.107	0.105	0.107	0.103	0.107	7,894,000	824,214	0.1044	5,397	5,296	5,397	5,195	5,397	157	5,265.9	3.88%
1999-11-11	0	0.103	0.102	0.104	0.103	0.105	4,010,000	415,540	0.1036	5,195	5,144	5,245	5,195	5,296	80	5,226.4	-3.74%
1999-11-10	0	0.107	0.106	0.108	0.105	0.108	4,882,000	519,670	0.1064	5,397	5,346	5,447	5,296	5,447	97	5,368.6	0.94%
1999-11-09	0	0.106	0.105	0.106	0.103	0.106	6,988,000	722,964	0.1035	5,346	5,296	5,346	5,195	5,346	139	5,217.9	2.91%
1999-11-08	0	0.103	0.102	0.103	0.103	0.106	3,952,000	412,406	0.1044	5,195	5,144	5,195	5,195	5,346	78	5,263.1	-1.90%
1999-11-05	0	0.105	0.105	0.106	0.105	0.106	950,000	100,550	0.1058	5,296	5,296	5,346	5,296	5,346	19	5,338.1	-2.78%
1999-11-04	0	0.108	0.108	0.111	0.103	0.110	3,672,000	387,576	0.1055	5,447	5,447	5,598	5,195	5,548	73	5,323.3	4.85%
1999-11-03	0	0.103	0.102	0.105	0.103	0.108	2,250,000	234,900	0.1044	5,195	5,144	5,296	5,195	5,447	45	5,265.4	-4.63%
1999-11-02	0	0.108	0.105	0.108	0.104	0.111	9,700,000	1,043,578	0.1076	5,447	5,296	5,447	5,245	5,598	192	5,426.0	-0.92%
1999-11-01	0	0.109	0.109	0.110	0.103	0.117	7,272,000	774,614	0.1065	5,497	5,497	5,548	5,195	5,901	144	5,372.3	1.49%
1999-10-29	0	0.126	0.124	0.127	0.123	0.127	11,438,000	1,422,486	0.1244	5,417	5,331	5,460	5,288	5,460	266	5,346.4	-0.79%
1999-10-28	0	0.127	0.127	0.129	0.124	0.130	8,204,000	1,050,112	0.1280	5,460	5,460	5,546	5,331	5,589	191	5,502.7	3.25%
1999-10-27	0	0.123	0.123	0.129	0.120	0.127	4,990,000	610,282	0.1223	5,288	5,288	5,546	5,159	5,460	116	5,257.7	2.50%
1999-10-26	0	0.120	0.119	0.122	0.120	0.130	6,662,000	823,992	0.1237	5,159	5,116	5,245	5,159	5,589	155	5,317.2	-2.44%
1999-10-25	0	0.123	0.123	0.125	0.117	0.127	8,966,000	1,086,360	0.1212	5,288	5,288	5,374	5,030	5,460	209	5,208.8	6.96%
1999-10-22	0	0.115	0.115	0.117	0.110	0.117	5,606,000	636,466	0.1135	4,944	4,944	5,030	4,729	5,030	130	4,880.7	2.68%
1999-10-21	0	0.112	0.111	0.115	0.106	0.120	4,720,000	539,102	0.1142	4,815	4,772	4,944	4,557	5,159	110	4,910.1	4.67%
1999-10-20	0	0.107	0.103	0.110	0.100	0.107	3,020,000	313,630	0.1039	4,600	4,428	4,729	4,299	4,600	70	4,464.5	2.88%
1999-10-19	0	0.104	0.100	0.104	0.094	0.116	9,652,000	950,732	0.0985	4,471	4,299	4,471	4,041	4,987	225	4,234.5	-10.34%
1999-10-15	0	0.116	0.113	0.116	0.111	0.127	8,326,000	981,442	0.1179	4,987	4,858	4,987	4,772	5,460	194	5,067.5	-4.92%
1999-10-14	0	0.122	0.122	0.123	0.117	0.125	2,676,000	323,494	0.1209	5,245	5,245	5,288	5,030	5,374	62	5,196.9	-0.81%
1999-10-13	0	0.123	0.122	0.123	0.121	0.133	3,374,000	419,548	0.1243	5,288	5,245	5,288	5,202	5,718	78	5,345.6	-4.65%
1999-10-12	0	0.129	0.128	0.131	0.125	0.135	11,340,000	1,472,812	0.1299	5,546	5,503	5,632	5,374	5,804	264	5,583.4	-6.52%
1999-10-11	0	0.138	0.136	0.137	0.133	0.144	9,586,000	1,337,150	0.1395	5,933	5,847	5,890	5,718	6,191	223	5,996.6	0.00%
1999-10-08	0	0.138	0.138	0.141	0.137	0.146	8,222,000	1,155,032	0.1405	5,933	5,933	6,062	5,890	6,276	191	6,039.2	-4.83%
1999-10-07	0	0.145	0.144	0.145	0.139	0.154	21,316,000	3,111,760	0.1460	6,233	6,191	6,233	5,976	6,620	496	6,275.7	2.84%
1999-10-06	0	0.141	0.141	0.143	0.127	0.146	36,988,000	4,967,252	0.1343	6,062	6,062	6,148	5,460	6,276	860	5,773.2	2.17%
1999-10-05	0	0.138	0.136	0.137	0.135	0.245	66,488,000	10,932,656	0.1644	5,933	5,847	5,890	5,804	10,532	1,547	7,068.8	-44.13%
1999-10-04	1	0.247	-	-	-	-	0	0	-	10,618	-	-	-	-	0	-	0.00%
1999-09-30	0	0.247	0.244	0.245	0.240	0.320	165,914,000	48,001,748	0.2893	10,618	10,489	10,532	10,318	13,757	3,859	12,438	-8.52%
1999-09-29	0	0.270	0.275	0.280	0.226	0.275	43,008,000	10,335,358	0.2403	11,607	11,822	12,037	9,716	11,822	1,000	10,331	19.47%
1999-09-28	0	0.226	0.225	0.226	0.215	0.233	27,886,000	6,279,532	0.2252	9,716	9,673	9,716	9,243	10,017	649	9,680.7	3.67%
1999-09-27	0	0.218	0.216	0.217	0.211	0.235	28,300,000	6,369,124	0.2251	9,372	9,286	9,329	9,071	10,103	658	9,675.1	-0.91%
1999-09-24	0	0.220	0.219	0.222	0.193	0.234	65,222,000	14,310,150	0.2194	9,458	9,415	9,544	8,297	10,060	1,517	9,432.2	15.79%
1999-09-23	1	0.190	-	-	-	-	0	0	-	8,168	-	-	-	-	0	-	0.00%
1999-09-22	0	0.190	0.189	0.193	0.154	0.205	30,222,000	5,731,848	0.1897	8,168	8,125	8,297	6,620	8,813	703	8,153.3	23.38%
1999-09-21	0	0.154	0.150	-	0.140	0.154	2,800,000	408,550	0.1459	6,620	6,448	-	6,019	6,620	65	6,272.7	6.94%
1999-09-20	0	0.144	0.144	0.146	0.138	0.145	600,000	85,550	0.1426	6,191	6,191	6,276	5,933	6,233	14	6,129.6	-2.04%
1999-09-17	0	0.147	0.140	0.147	0.140	0.147	1,510,000	217,790	0.1442	6,319	6,019	6,319	6,019	6,319	35	6,200.5	5.00%
1999-09-15	0	0.140	0.138	0.148	0.140	0.140	600,000	84,000	0.1400	6,019	5,933	6,362	6,019	6,019	14	6,018.6	-2.78%
1999-09-14	0	0.144	0.143	0.144	0.144	0.145	1,500,000	216,400	0.1443	6,191	6,148	6,191	6,191	6,233	35	6,202.0	-2.04%
1999-09-13	0	0.147	0.140	0.147	0.141	0.147	1,240,000	178,200	0.1437	6,319	6,019	6,319	6,062	6,319	29	6,178.0	0.68%
1999-09-10	0	0.146	0.136	0.146	0.132	0.146	250,000	34,300	0.1372	6,276	5,847	6,276	5,675	6,276	6	5,898.2	7.35%
1999-09-09	0	0.136	0.136	-	0.136	0.144	730,000	104,480	0.1431	5,847	5,847	-	5,847	6,191	17	6,152.8	-0.73%
1999-09-08	0	0.137	-	0.137	-	-	0	0	-	5,890	-	5,890	-	-	0	-	-0.72%
1999-09-07	0	0.138	-	0.140	-	-	0	0	-	5,933	-	6,019	-	-	0	-	0.00%
1999-09-06	0	0.138	-	0.140	-	-	16,216	2,270	0.1400	5,933	-	6,019	-	-	0	6,017.9	0.00%
1999-09-03	0	0.138	-	0.142	-	-	0	0	-	5,933	-	6,105	-	-	0	-	0.00%
1999-09-02	0	0.138	0.126	0.138	0.126	0.138	1,130,000	145,320	0.1286	5,933	5,417	5,933	5,417	5,933	26	5,528.5	6.15%
1999-09-01	0	0.130	0.130	0.135	0.130	0.137	1,902,000	252,460	0.1327	5,589	5,589	5,804	5,589	5,890	44	5,706.2	-7.14%
1999-08-31	0	0.140	0.138	0.142	0.140	0.140	200,000	28,000	0.1400	6,019	5,933	6,105	6,019	6,019	5	6,018.6	0.00%
1999-08-30	0	0.140	-	0.144	-	-	0	0	-	6,019	-	6,191	-	-	0	-	0.00%
1999-08-27	0	0.140	0.140	0.148	0.140	0.143	440,000	62,320	0.1416	6,019	6,019	6,362	6,019	6,148	10	6,088.9	-2.10%
1999-08-26	0	0.143	0.143	0.148	0.143	0.143	100,000	14,300	0.1430	6,148	6,148	6,362	6,148	6,148	2	6,147.5	-2.05%
1999-08-25	0	0.146	-	0.147	0.143	0.146	560,000	80,780	0.1443	6,276	-	6,319	6,148	6,276	13	6,201.3	-0.68%
1999-08-24	0	0.147	0.129	0.147	0.135	0.152	730,000	106,270	0.1456	6,319	5,546	6,319	5,804	6,534	17	6,258.2	11.36%
1999-08-23	0	0.132	0.130	-	-	-	0	0	-	5,675	5,589	-	-	-	0	-	0.00%
1999-08-20	0	0.132	0.132	0.139	0.132	0.139	190,000	26,000	0.1368	5,675	5,675	5,976	5,675	5,976	4	5,882.8	-0.75%
1999-08-19	0	0.133	0.133	0.144	0.130	0.140	1,360,000	182,640	0.1343	5,718	5,718	6,191	5,589	6,019	32	5,773.3	2.31%
1999-08-18	0	0.130	0.130	0.135	0.130	0.137	1,414,000	185,240	0.1310	5,589	5,589	5,804	5,589	5,890	33	5,631.8	-5.11%
1999-08-17	0	0.137	0.137	0.150	0.136	0.155	550,000	77,730	0.1413	5,890	5,890	6,448	5,847	6,663	13	6,075.6	-11.61%
1999-08-16	0	0.155	0.142	0.155	0.140	0.158	614,000	88,750	0.1445	6,663	6,105	6,663	6,019	6,792	14	6,213.9	0.00%
1999-08-13	0	0.155	-	0.155	-	-	0	0	-	6,663	-	6,663	-	-	0	-	0.00%
1999-08-12	0	0.155	-	0.155	-	-	0	0	-	6,663	-	6,663	-	-	0	-	-1.90%
1999-08-11	0	0.158	-	0.159	0.158	0.158	100,000	15,800	0.1580	6,792	-	6,835	6,792	6,792	2	6,792.4	-1.25%
1999-08-10	0	0.160	-	0.162	0.160	0.160	50,000	8,000	0.1600	6,878	-	6,964	6,878	6,878	1	6,878.3	-2.44%
1999-08-09	0	0.164	-	0.164	0.170	0.170	2,000	340	0.1700	7,050	-	7,050	7,308	7,308	0	7,308.2	-3.53%
1999-08-06	0	0.170	0.170	-	0.160	0.170	1,114,000	183,140	0.1644	7,308	7,308	-	6,878	7,308	26	7,067.4	4.29%
1999-08-05	0	0.163	0.158	0.164	0.163	0.164	450,000	73,550	0.1634	7,007	6,792	7,050	7,007	7,050	10	7,026.4	-1.81%
1999-08-04	0	0.166	0.166	0.169	0.165	0.169	950,000	159,160	0.1675	7,136	7,136	7,265	7,093	7,265	22	7,202.3	-2.35%
1999-08-03	0	0.170	0.170	0.172	0.170	0.175	800,000	137,200	0.1715	7,308	7,308	7,394	7,308	7,523	19	7,372.7	-1.16%
1999-08-02	0	0.172	0.170	0.174	0.170	0.176	2,300,000	396,960	0.1726	7,394	7,308	7,480	7,308	7,566	54	7,419.6	-1.71%
1999-07-30	0	0.175	0.172	0.175	0.170	0.175	2,200,000	378,500	0.1720	7,523	7,394	7,523	7,308	7,523	51	7,396.2	2.94%
1999-07-29	0	0.170	0.170	0.175	0.170	0.179	2,716,000	477,484	0.1758	7,308	7,308	7,523	7,308	7,695	63	7,557.8	-4.49%
1999-07-28	0	0.178	0.175	0.178	0.170	0.178	3,274,000	570,570	0.1743	7,652	7,523	7,652	7,308	7,652	76	7,491.9	4.71%
1999-07-27	0	0.170	0.168	0.170	0.168	0.171	3,200,000	542,428	0.1695	7,308	7,222	7,308	7,222	7,351	74	7,287.1	0.00%
1999-07-26	0	0.170	0.168	0.174	0.167	0.180	4,964,000	864,346	0.1741	7,308	7,222	7,480	7,179	7,738	115	7,485.5	-0.58%
1999-07-23	0	0.171	0.169	0.171	0.169	0.173	3,910,000	666,210	0.1704	7,351	7,265	7,351	7,265	7,437	91	7,324.8	-1.16%
1999-07-22	0	0.173	0.172	0.177	0.172	0.180	2,302,000	405,190	0.1760	7,437	7,394	7,609	7,394	7,738	54	7,566.9	-0.57%
1999-07-21	0	0.174	0.170	0.174	0.170	0.174	3,036,000	521,414	0.1717	7,480	7,308	7,480	7,308	7,480	71	7,383.2	0.00%
1999-07-20	0	0.174	0.174	0.176	0.170	0.181	4,280,426	756,972	0.1768	7,480	7,480	7,566	7,308	7,781	100	7,602.5	-0.57%
1999-07-19	0	0.175	0.172	0.175	0.166	0.181	4,966,000	867,722	0.1747	7,523	7,394	7,523	7,136	7,781	116	7,511.7	2.94%
1999-07-16	0	0.170	0.168	0.171	0.167	0.174	2,896,000	494,510	0.1708	7,308	7,222	7,351	7,179	7,480	67	7,340.7	-1.16%
1999-07-15	0	0.172	0.171	0.172	0.170	0.174	3,496,000	597,932	0.1710	7,394	7,351	7,394	7,308	7,480	81	7,352.7	3.61%
1999-07-14	0	0.166	0.166	0.169	0.166	0.172	3,400,000	570,750	0.1679	7,136	7,136	7,265	7,136	7,394	79	7,216.6	-5.68%
1999-07-13	0	0.176	0.175	0.177	0.173	0.181	6,788,000	1,192,420	0.1757	7,566	7,523	7,609	7,437	7,781	158	7,551.8	0.57%
1999-07-12	0	0.175	0.173	0.175	0.166	0.183	16,280,000	2,870,346	0.1763	7,523	7,437	7,523	7,136	7,867	379	7,579.6	8.02%
1999-07-09	0	0.162	0.162	0.164	0.160	0.165	4,642,000	753,526	0.1623	6,964	6,964	7,050	6,878	7,093	108	6,978.4	1.25%
1999-07-08	0	0.160	0.160	0.164	0.160	0.167	2,186,000	356,810	0.1632	6,878	6,878	7,050	6,878	7,179	51	7,017.0	-4.19%
1999-07-07	0	0.167	0.164	0.167	0.158	0.175	7,770,000	1,301,396	0.1675	7,179	7,050	7,179	6,792	7,523	181	7,200.3	5.70%
1999-07-06	0	0.158	0.157	0.158	0.156	0.160	3,940,000	625,260	0.1587	6,792	6,749	6,792	6,706	6,878	92	6,822.3	-1.25%
1999-07-05	0	0.160	0.157	0.160	0.157	0.165	2,042,851	328,555	0.1608	6,878	6,749	6,878	6,749	7,093	48	6,914.1	-2.44%
1999-07-02	0	0.164	0.155	0.164	0.156	0.164	3,150,000	507,464	0.1611	7,050	6,663	7,050	6,706	7,050	73	6,925.6	8.61%
1999-06-30	0	0.151	0.151	0.162	0.151	0.155	1,200,000	183,660	0.1531	6,491	6,491	6,964	6,491	6,663	28	6,579.6	0.67%
1999-06-29	0	0.150	0.150	0.154	0.149	0.155	2,416,000	366,856	0.1518	6,448	6,448	6,620	6,405	6,663	56	6,527.7	-2.60%
1999-06-28	0	0.154	0.154	0.158	0.152	0.156	1,620,000	251,260	0.1551	6,620	6,620	6,792	6,534	6,706	38	6,667.6	-1.28%
1999-06-25	0	0.156	0.156	0.160	0.155	0.163	1,760,000	277,450	0.1576	6,706	6,706	6,878	6,663	7,007	41	6,777.0	-1.27%
1999-06-24	0	0.158	0.156	0.165	0.155	0.170	3,382,000	548,686	0.1622	6,792	6,706	7,093	6,663	7,308	79	6,974.5	1.94%
1999-06-23	0	0.155	0.155	0.159	0.155	0.164	1,314,000	210,964	0.1606	6,663	6,663	6,835	6,663	7,050	31	6,902.0	-1.90%
1999-06-22	0	0.158	0.153	0.158	0.158	0.165	2,344,000	379,590	0.1619	6,792	6,577	6,792	6,792	7,093	55	6,961.8	-4.82%
1999-06-21	0	0.166	0.164	0.167	0.166	0.174	5,490,000	919,710	0.1675	7,136	7,050	7,179	7,136	7,480	128	7,201.8	7.10%
1999-06-17	0	0.155	0.155	0.159	0.150	0.162	6,904,000	1,065,152	0.1543	6,663	6,663	6,835	6,448	6,964	161	6,632.5	4.73%
1999-06-16	0	0.148	0.148	0.150	0.148	0.156	2,860,000	431,920	0.1510	6,362	6,362	6,448	6,362	6,706	67	6,492.3	1.37%
1999-06-15	0	0.146	0.144	0.146	0.140	0.146	3,290,000	471,880	0.1434	6,276	6,191	6,276	6,019	6,276	77	6,165.9	5.04%
1999-06-14	0	0.139	0.138	0.140	0.138	0.142	4,528,000	628,120	0.1387	5,976	5,933	6,019	5,933	6,105	105	5,963.5	-2.11%
1999-06-11	0	0.142	0.142	0.143	0.135	0.142	750,000	103,450	0.1379	6,105	6,105	6,148	5,804	6,105	17	5,929.7	3.65%
1999-06-10	0	0.137	0.135	0.137	0.138	0.143	790,000	111,570	0.1412	5,890	5,804	5,890	5,933	6,148	18	6,071.3	-1.44%
1999-06-09	0	0.139	0.137	0.144	0.138	0.141	1,974,000	275,850	0.1397	5,976	5,890	6,191	5,933	6,062	46	6,007.4	2.21%
1999-06-08	0	0.136	0.132	0.140	0.136	0.136	60,000	8,160	0.1360	5,847	5,675	6,019	5,847	5,847	1	5,846.6	-1.45%
1999-06-07	0	0.138	0.134	0.140	0.138	0.138	270,000	37,260	0.1380	5,933	5,761	6,019	5,933	5,933	6	5,932.6	0.00%
1999-06-04	0	0.138	0.138	0.140	0.137	0.138	840,000	115,400	0.1374	5,933	5,933	6,019	5,890	5,933	20	5,906.0	0.00%
1999-06-03	0	0.138	0.138	0.143	0.138	0.143	210,000	29,980	0.1428	5,933	5,933	6,148	5,933	6,148	5	6,137.3	-4.83%
1999-06-02	0	0.145	0.145	0.147	0.145	0.148	1,270,000	185,750	0.1463	6,233	6,233	6,319	6,233	6,362	30	6,287.7	-1.36%
1999-06-01	0	0.147	0.145	0.147	0.145	0.149	1,008,000	148,662	0.1475	6,319	6,233	6,319	6,233	6,405	23	6,340.2	1.38%
1999-05-31	0	0.145	0.143	0.148	0.145	0.147	520,000	75,440	0.1451	6,233	6,148	6,362	6,233	6,319	12	6,236.8	2.84%
1999-05-28	0	0.141	0.140	0.146	0.139	0.141	450,000	63,050	0.1401	6,062	6,019	6,276	5,976	6,062	10	6,023.3	-1.40%
1999-05-27	0	0.143	0.143	0.148	0.142	0.150	1,600,000	230,900	0.1443	6,148	6,148	6,362	6,105	6,448	37	6,203.9	-4.67%
1999-05-26	0	0.150	0.145	0.150	0.145	0.150	470,000	69,430	0.1477	6,448	6,233	6,448	6,233	6,448	11	6,350.6	2.04%
1999-05-25	0	0.147	0.147	0.150	0.147	0.154	810,000	121,190	0.1496	6,319	6,319	6,448	6,319	6,620	19	6,432.0	-5.16%
1999-05-24	0	0.155	0.150	0.155	0.150	0.155	1,414,000	213,500	0.1510	6,663	6,448	6,663	6,448	6,663	33	6,491.0	8.39%
1999-05-21	0	0.143	0.142	0.150	0.143	0.150	1,030,000	150,900	0.1465	6,148	6,105	6,448	6,148	6,448	24	6,298.2	-2.72%
1999-05-20	0	0.147	0.147	0.150	0.146	0.150	1,200,771	178,508	0.1487	6,319	6,319	6,448	6,276	6,448	28	6,390.9	1.38%
1999-05-19	0	0.145	0.145	0.153	0.144	0.146	3,120,000	452,480	0.1450	6,233	6,233	6,577	6,191	6,276	73	6,234.6	-3.33%
1999-05-18	0	0.150	0.146	0.151	0.150	0.150	400,000	60,000	0.1500	6,448	6,276	6,491	6,448	6,448	9	6,448.4	0.00%
1999-05-17	0	0.150	0.146	0.152	0.150	0.153	500,000	75,300	0.1506	6,448	6,276	6,534	6,448	6,577	12	6,474.2	-1.96%
1999-05-14	0	0.153	0.149	0.154	0.150	0.153	1,800,000	271,850	0.1510	6,577	6,405	6,620	6,448	6,577	42	6,492.6	2.00%
1999-05-13	0	0.150	0.150	-	0.145	0.153	1,880,000	281,440	0.1497	6,448	6,448	-	6,233	6,577	44	6,435.6	3.45%
1999-05-12	0	0.145	0.145	0.148	0.145	0.153	2,706,000	403,238	0.1490	6,233	6,233	6,362	6,233	6,577	63	6,406.2	1.40%
1999-05-11	0	0.143	0.138	0.143	0.132	0.144	2,420,000	333,260	0.1377	6,148	5,933	6,148	5,675	6,191	56	5,920.1	-2.05%
1999-05-10	0	0.146	0.135	0.146	0.136	0.150	2,151,703	310,450	0.1443	6,276	5,804	6,276	5,847	6,448	50	6,202.6	-0.68%
1999-05-07	0	0.147	0.147	0.157	0.147	0.187	10,546,000	1,795,608	0.1703	6,319	6,319	6,749	6,319	8,039	245	7,319.6	-19.67%
1999-05-06	0	0.183	0.184	0.185	0.163	0.195	30,213,277	5,366,944	0.1776	7,867	7,910	7,953	7,007	8,383	703	7,636.5	15.82%
1999-05-05	0	0.158	0.158	0.159	0.132	0.169	8,951,703	1,381,819	0.1544	6,792	6,792	6,835	5,675	7,265	208	6,636.0	16.18%
1999-05-04	0	0.136	0.135	0.138	0.132	0.139	1,100,000	149,320	0.1357	5,847	5,804	5,933	5,675	5,976	26	5,835.6	-2.16%
1999-05-03	0	0.139	0.133	0.139	0.140	0.140	400,000	56,000	0.1400	5,976	5,718	5,976	6,019	6,019	9	6,018.6	-0.71%
1999-04-30	0	0.140	0.140	-	0.132	0.140	2,274,000	315,120	0.1386	6,019	6,019	-	5,675	6,019	53	5,957.3	6.06%
1999-04-29	0	0.132	0.131	0.137	0.130	0.139	540,000	70,890	0.1313	5,675	5,632	5,890	5,589	5,976	13	5,643.6	5.60%
1999-04-28	0	0.125	0.125	0.137	0.125	0.131	1,010,000	127,470	0.1262	5,374	5,374	5,890	5,374	5,632	23	5,425.6	-5.30%
1999-04-27	0	0.132	0.132	0.139	0.130	0.143	2,998,000	405,852	0.1354	5,675	5,675	5,976	5,589	6,148	70	5,819.7	-5.71%
1999-04-26	0	0.140	0.140	-	0.132	0.140	1,062,000	145,018	0.1366	6,019	6,019	-	5,675	6,019	25	5,870.3	5.26%
1999-04-23	0	0.133	0.133	0.140	0.133	0.150	1,626,000	224,508	0.1381	5,718	5,718	6,019	5,718	6,448	38	5,935.7	-8.28%
1999-04-22	0	0.145	0.138	0.149	0.140	0.150	3,334,000	482,260	0.1446	6,233	5,933	6,405	6,019	6,448	78	6,218.4	9.85%
1999-04-21	0	0.132	0.130	0.135	0.130	0.132	500,000	65,200	0.1304	5,675	5,589	5,804	5,589	5,675	12	5,605.9	4.76%
1999-04-20	0	0.126	0.125	0.130	0.125	0.130	1,900,000	243,500	0.1282	5,417	5,374	5,589	5,374	5,589	44	5,509.5	-3.08%
1999-04-19	0	0.130	0.126	0.134	0.130	0.135	3,026,000	400,810	0.1325	5,589	5,417	5,761	5,589	5,804	70	5,694.2	4.00%
1999-04-16	0	0.125	0.120	0.125	0.116	0.125	1,348,000	166,616	0.1236	5,374	5,159	5,374	4,987	5,374	31	5,313.6	6.84%
1999-04-15	0	0.117	0.117	0.120	0.117	0.120	1,354,000	160,558	0.1186	5,030	5,030	5,159	5,030	5,159	31	5,097.7	-6.40%
1999-04-14	0	0.125	0.122	0.125	0.118	0.135	5,052,000	621,004	0.1229	5,374	5,245	5,374	5,073	5,804	118	5,284.4	7.76%
1999-04-13	0	0.116	0.116	0.117	0.100	0.117	5,720,000	641,662	0.1122	4,987	4,987	5,030	4,299	5,030	133	4,822.5	28.89%
1999-04-12	0	0.090	0.090	0.100	0.090	0.098	524,000	48,728	0.0930	3,869	3,869	4,299	3,869	4,213	12	3,997.7	2.27%
1999-04-09	0	0.088	0.088	0.100	0.088	0.100	248,000	22,784	0.0919	3,783	3,783	4,299	3,783	4,299	6	3,949.5	-8.33%
1999-04-08	0	0.096	0.082	0.096	0.085	0.102	320,000	30,852	0.0964	4,127	3,525	4,127	3,654	4,385	7	4,144.7	26.32%
1999-04-07	0	0.076	0.076	-	0.076	0.083	1,656,000	129,380	0.0781	3,267	3,267	-	3,267	3,568	39	3,358.7	-3.80%
1999-04-01	0	0.079	0.079	0.086	0.079	0.084	620,000	49,680	0.0801	3,396	3,396	3,697	3,396	3,611	14	3,444.7	-5.95%
1999-03-31	0	0.084	0.081	0.085	0.084	0.086	120,000	10,120	0.0843	3,611	3,482	3,654	3,611	3,697	3	3,625.5	0.00%
1999-03-30	0	0.084	0.080	0.090	0.084	0.092	450,000	39,400	0.0876	3,611	3,439	3,869	3,611	3,955	10	3,764.0	-12.50%
1999-03-29	0	0.096	-	-	-	-	0	0	-	4,127	-	-	-	-	0	-	0.00%
1999-03-26	0	0.096	-	0.096	0.096	0.104	6,000	600	0.1000	4,127	-	4,127	4,127	4,471	0	4,299.0	-4.00%
1999-03-25	0	0.100	0.098	0.100	0.098	0.103	424,000	42,006	0.0991	4,299	4,213	4,299	4,213	4,428	10	4,259.0	2.04%
1999-03-24	0	0.098	0.100	0.104	-	-	1,000,000	88,000	0.0880	4,213	4,299	4,471	-	-	23	3,783.1	0.00%
1999-03-23	0	0.098	-	0.104	0.098	0.098	190,000	18,620	0.0980	4,213	-	4,471	4,213	4,213	4	4,213.0	0.00%
1999-03-22	0	0.098	0.098	-	-	-	0	0	-	4,213	4,213	-	-	-	0	-	10.11%
1999-03-19	0	0.089	0.080	0.093	0.089	0.089	20,000	1,780	0.0890	3,826	3,439	3,998	3,826	3,826	0	3,826.1	0.00%
1999-03-18	0	0.089	0.089	-	-	-	0	0	-	3,826	3,826	-	-	-	0	-	0.00%
1999-03-17	0	0.089	-	0.092	0.089	0.089	50,000	4,450	0.0890	3,826	-	3,955	3,826	3,826	1	3,826.1	2.30%
1999-03-16	0	0.087	0.083	0.087	0.082	0.087	110,000	9,070	0.0825	3,740	3,568	3,740	3,525	3,740	3	3,544.7	4.82%
1999-03-15	0	0.083	0.081	0.088	0.079	0.083	1,150,000	92,580	0.0805	3,568	3,482	3,783	3,396	3,568	27	3,460.9	1.22%
1999-03-12	0	0.082	0.081	0.090	0.077	0.089	5,692,426	473,502	0.0832	3,525	3,482	3,869	3,310	3,826	132	3,575.9	-4.65%
1999-03-11	0	0.086	0.084	0.088	0.086	0.090	1,030,000	89,780	0.0872	3,697	3,611	3,783	3,697	3,869	24	3,747.2	-10.42%
1999-03-10	0	0.096	0.096	0.100	0.096	0.100	410,000	39,720	0.0969	4,127	4,127	4,299	4,127	4,299	10	4,164.8	-4.00%
1999-03-09	0	0.100	0.096	0.103	0.100	0.101	700,000	70,300	0.1004	4,299	4,127	4,428	4,299	4,342	16	4,317.4	-2.91%
1999-03-08	0	0.103	0.100	0.108	0.102	0.104	826,000	85,292	0.1033	4,428	4,299	4,643	4,385	4,471	19	4,439.1	-0.96%
1999-03-05	0	0.104	0.104	0.106	0.103	0.107	1,246,000	129,552	0.1040	4,471	4,471	4,557	4,428	4,600	29	4,469.8	2.97%
1999-03-04	0	0.101	0.101	0.105	0.101	0.104	700,000	71,940	0.1028	4,342	4,342	4,514	4,342	4,471	16	4,418.1	-2.88%
1999-03-03	0	0.104	0.103	0.108	0.102	0.109	550,000	57,600	0.1047	4,471	4,428	4,643	4,385	4,686	13	4,502.2	-5.45%
1999-03-02	0	0.110	0.102	0.112	0.110	0.110	330,000	36,300	0.1100	4,729	4,385	4,815	4,729	4,729	8	4,728.9	-0.90%
1999-03-01	0	0.111	0.110	0.120	-	-	0	0	-	4,772	4,729	5,159	-	-	0	-	0.00%
1999-02-26	0	0.111	0.110	0.115	0.111	0.112	660,000	73,820	0.1118	4,772	4,729	4,944	4,772	4,815	15	4,808.3	-0.89%
1999-02-25	0	0.112	0.112	-	0.110	0.111	280,000	30,880	0.1103	4,815	4,815	-	4,729	4,772	7	4,741.1	0.90%
1999-02-24	0	0.111	0.111	0.120	0.111	0.115	620,000	70,170	0.1132	4,772	4,772	5,159	4,772	4,944	14	4,865.5	-6.72%
1999-02-23	0	0.119	0.114	0.119	0.116	0.119	900,980	104,516	0.1160	5,116	4,901	5,116	4,987	5,116	21	4,986.9	2.59%
1999-02-22	0	0.116	0.116	0.123	0.116	0.120	340,000	40,104	0.1180	4,987	4,987	5,288	4,987	5,159	8	5,070.8	-3.33%
1999-02-19	0	0.120	0.120	0.124	0.120	0.120	200,000	24,000	0.1200	5,159	5,159	5,331	5,159	5,159	5	5,158.8	-0.83%
1999-02-15	0	0.121	0.119	0.124	0.121	0.121	5,100,000	617,100	0.1210	5,202	5,116	5,331	5,202	5,202	119	5,201.7	-3.20%
1999-02-12	0	0.125	0.120	0.125	0.116	0.125	884,000	105,946	0.1198	5,374	5,159	5,374	4,987	5,374	21	5,152.2	4.17%
1999-02-11	0	0.120	-	0.120	-	-	0	0	-	5,159	-	5,159	-	-	0	-	0.00%
1999-02-10	0	0.120	-	0.123	-	-	0	0	-	5,159	-	5,288	-	-	0	-	0.00%
1999-02-09	0	0.120	-	0.123	-	-	0	0	-	5,159	-	5,288	-	-	0	-	0.00%
1999-02-08	0	0.120	-	0.122	-	-	0	0	-	5,159	-	5,245	-	-	0	-	0.00%
1999-02-05	0	0.120	0.120	0.123	0.120	0.123	588,000	71,378	0.1214	5,159	5,159	5,288	5,159	5,288	14	5,218.6	-2.44%
1999-02-04	0	0.123	0.116	0.125	0.120	0.125	1,124,000	138,344	0.1231	5,288	4,987	5,374	5,159	5,374	26	5,291.2	-0.81%
1999-02-03	0	0.124	-	0.126	-	-	0	0	-	5,331	-	5,417	-	-	0	-	0.00%
1999-02-02	0	0.124	0.124	0.128	0.124	0.128	300,000	37,400	0.1247	5,331	5,331	5,503	5,331	5,503	7	5,359.4	-3.13%
1999-02-01	0	0.128	0.121	0.128	0.121	0.128	1,176,000	147,128	0.1251	5,503	5,202	5,503	5,202	5,503	27	5,378.4	0.79%
1999-01-29	0	0.127	0.125	0.130	0.118	0.127	558,000	68,594	0.1229	5,460	5,374	5,589	5,073	5,460	13	5,284.6	1.60%
1999-01-28	0	0.125	0.118	0.123	0.116	0.128	860,000	106,950	0.1244	5,374	5,073	5,288	4,987	5,503	20	5,346.2	5.04%
1999-01-27	0	0.119	0.119	0.120	0.111	0.124	1,868,000	218,758	0.1171	5,116	5,116	5,159	4,772	5,331	43	5,034.4	6.25%
1999-01-26	0	0.112	0.112	-	0.110	0.112	800,000	89,130	0.1114	4,815	4,815	-	4,729	4,815	19	4,789.6	-3.45%
1999-01-25	0	0.116	0.115	0.124	0.116	0.124	1,010,000	121,056	0.1199	4,987	4,944	5,331	4,987	5,331	23	5,152.6	-7.94%
1999-01-22	0	0.126	0.126	0.127	0.126	0.133	1,520,000	196,780	0.1295	5,417	5,417	5,460	5,417	5,718	35	5,565.5	-4.55%
1999-01-21	0	0.132	0.131	-	0.131	0.135	2,000,000	265,900	0.1330	5,675	5,632	-	5,632	5,804	47	5,715.5	0.76%
1999-01-20	0	0.131	0.131	0.137	0.130	0.135	1,690,000	223,900	0.1325	5,632	5,632	5,890	5,589	5,804	39	5,695.5	0.77%
1999-01-19	0	0.130	0.130	0.135	0.130	0.135	774,000	102,620	0.1326	5,589	5,589	5,804	5,589	5,804	18	5,699.7	-0.76%
1999-01-18	0	0.131	0.130	0.132	0.130	0.132	1,942,000	253,984	0.1308	5,632	5,589	5,675	5,589	5,675	45	5,622.4	0.77%
1999-01-15	0	0.130	0.130	0.135	0.128	0.130	914,000	118,420	0.1296	5,589	5,589	5,804	5,503	5,589	21	5,569.8	2.36%
1999-01-14	0	0.127	0.127	0.130	0.127	0.130	2,072,000	266,216	0.1285	5,460	5,460	5,589	5,460	5,589	48	5,523.4	-3.79%
1999-01-13	0	0.132	0.132	0.133	0.132	0.140	4,150,000	557,850	0.1344	5,675	5,675	5,718	5,675	6,019	97	5,778.7	-6.38%
1999-01-12	0	0.141	0.141	0.143	0.141	0.144	2,730,000	390,940	0.1432	6,062	6,062	6,148	6,062	6,191	64	6,156.2	-2.08%
1999-01-11	0	0.144	0.144	0.147	0.144	0.150	1,650,000	240,530	0.1458	6,191	6,191	6,319	6,191	6,448	38	6,266.8	-2.70%
1999-01-08	0	0.148	0.147	0.148	0.147	0.150	2,930,000	434,260	0.1482	6,362	6,319	6,362	6,319	6,448	68	6,371.6	-1.99%
1999-01-07	0	0.151	0.150	0.151	0.147	0.151	2,430,000	363,090	0.1494	6,491	6,448	6,491	6,319	6,491	57	6,423.5	0.67%
1999-01-06	0	0.150	0.144	0.150	0.143	0.150	1,902,000	274,924	0.1445	6,448	6,191	6,448	6,148	6,448	44	6,213.9	2.04%
1999-01-05	0	0.147	0.144	0.147	0.144	0.150	2,506,000	365,258	0.1458	6,319	6,191	6,319	6,191	6,448	58	6,265.9	-2.00%
1999-01-04	0	0.150	0.145	0.150	0.145	0.150	2,490,000	367,150	0.1474	6,448	6,233	6,448	6,233	6,448	58	6,338.8	0.00%
1998-12-31	0	0.150	0.150	0.154	0.150	0.152	1,060,000	160,330	0.1513	6,448	6,448	6,620	6,448	6,534	25	6,502.4	-0.66%
1998-12-30	0	0.151	0.151	0.155	0.150	0.155	438,000	67,050	0.1531	6,491	6,491	6,663	6,448	6,663	10	6,580.9	1.34%
1998-12-29	0	0.149	0.148	0.150	0.145	0.149	3,130,000	462,470	0.1478	6,405	6,362	6,448	6,233	6,405	73	6,351.9	0.68%
1998-12-28	0	0.148	0.147	0.150	0.147	0.152	2,780,000	415,908	0.1496	6,362	6,319	6,448	6,319	6,534	65	6,431.6	-4.52%
1998-12-24	0	0.155	0.155	0.158	0.155	0.158	1,662,000	260,790	0.1569	6,663	6,663	6,792	6,663	6,792	39	6,745.7	-1.90%
1998-12-23	0	0.158	0.158	0.160	0.155	0.160	1,662,000	262,686	0.1581	6,792	6,792	6,878	6,663	6,878	39	6,794.7	-1.25%
1998-12-22	0	0.160	0.159	0.161	0.156	0.162	3,288,000	526,296	0.1601	6,878	6,835	6,921	6,706	6,964	76	6,881.2	0.63%
1998-12-21	0	0.159	0.161	0.164	0.158	0.164	2,790,440	448,566	0.1608	6,835	6,921	7,050	6,792	7,050	65	6,910.6	-4.22%
1998-12-18	0	0.166	0.166	0.171	0.165	0.177	7,450,000	1,300,996	0.1746	7,136	7,136	7,351	7,093	7,609	173	7,507.3	-7.78%
1998-12-17	0	0.180	0.180	0.183	0.180	0.187	10,320,000	1,896,486	0.1838	7,738	7,738	7,867	7,738	8,039	240	7,900.1	-1.64%
1998-12-16	0	0.183	0.183	0.184	0.179	0.184	7,560,000	1,374,872	0.1819	7,867	7,867	7,910	7,695	7,910	176	7,818.2	2.23%
1998-12-15	0	0.179	0.178	0.179	0.178	0.193	23,498,000	4,367,768	0.1859	7,695	7,652	7,695	7,652	8,297	547	7,990.8	-0.56%
1998-12-14	0	0.180	0.178	0.180	0.175	0.250	76,248,000	15,396,710	0.2019	7,738	7,652	7,738	7,523	10,747	1,774	8,680.9	-47.83%
1998-12-11	1	0.345	0.325	0.345	0.320	0.345	5,250,000	1,755,400	0.3344	14,831	13,972	14,831	13,757	14,831	122	14,374	-1.43%
1998-12-10	0	0.350	0.345	0.350	0.335	0.385	158,428,000	57,895,790	0.3654	15,046	14,831	15,046	14,402	16,551	3,685	15,710	4.48%
1998-12-09	1	0.335	-	-	-	-	0	0	-	14,402	-	-	-	-	0	-	0.00%
1998-12-08	1	0.335	0.330	0.340	0.320	0.335	1,660,000	546,850	0.3294	14,402	14,187	14,616	13,757	14,402	39	14,162	4.69%
1998-12-07	0	0.320	0.325	0.330	0.320	0.410	79,840,000	28,629,720	0.3586	13,757	13,972	14,187	13,757	17,626	1,857	15,416	-16.88%
1998-12-04	0	0.385	0.380	0.385	0.227	0.480	352,932,000	127,054,534	0.3600	16,551	16,336	16,551	9,759	20,635	8,210	15,476	-21.43%
1998-12-03	1	0.490	-	1.250	0.490	1.600	19,980,000	29,821,520	1.4926	21,065	-	53,737	21,065	68,783	465	64,165	-69.37%
1998-12-02	0	1.600	1.600	1.610	1.590	1.630	18,998,000	30,479,080	1.6043	68,783	68,783	69,213	68,354	70,073	442	68,970	-0.62%
1998-12-01	0	1.610	1.600	1.620	1.600	1.620	17,460,000	28,110,100	1.6100	69,213	68,783	69,643	68,783	69,643	406	69,212	0.00%
1998-11-30	0	1.610	1.600	1.620	1.600	1.610	14,240,000	22,926,200	1.6100	69,213	68,783	69,643	68,783	69,213	331	69,213	0.00%
1998-11-27	0	1.610	1.610	1.620	1.590	1.620	22,830,000	36,651,780	1.6054	69,213	69,213	69,643	68,354	69,643	531	69,017	0.62%
1998-11-26	0	1.600	1.590	1.600	1.590	1.610	11,656,000	18,650,720	1.6001	68,783	68,354	68,783	68,354	69,213	271	68,788	0.00%
1998-11-25	0	1.600	1.600	1.610	1.590	1.610	18,902,000	30,243,200	1.6000	68,783	68,783	69,213	68,354	69,213	440	68,783	0.00%
1998-11-24	0	1.600	1.600	1.620	1.590	1.620	11,870,000	18,992,500	1.6000	68,783	68,783	69,643	68,354	69,643	276	68,785	0.00%
1998-11-23	0	1.600	1.600	1.610	1.570	1.620	19,984,000	31,947,040	1.5986	68,783	68,783	69,213	67,494	69,643	465	68,725	1.27%
1998-11-20	0	1.580	1.570	1.580	1.580	1.600	14,106,000	22,289,080	1.5801	67,924	67,494	67,924	67,924	68,783	328	67,929	0.00%
1998-11-19	0	1.580	1.570	1.590	1.580	1.590	13,440,000	21,236,700	1.5801	67,924	67,494	68,354	67,924	68,354	313	67,928	0.00%
1998-11-18	0	1.580	1.570	1.580	1.570	1.590	14,094,000	22,268,620	1.5800	67,924	67,494	67,924	67,494	68,354	328	67,924	0.64%
1998-11-17	0	1.570	1.570	1.580	1.560	1.580	14,712,800	23,101,052	1.5701	67,494	67,494	67,924	67,064	67,924	342	67,499	0.00%
1998-11-16	0	1.570	1.560	1.570	1.560	1.630	16,158,000	25,384,480	1.5710	67,494	67,064	67,494	67,064	70,073	376	67,537	0.64%
1998-11-13	0	1.560	1.550	1.570	1.550	1.570	11,182,000	17,444,200	1.5600	67,064	66,634	67,494	66,634	67,494	260	67,065	0.65%
1998-11-12	0	1.550	1.550	1.580	1.550	1.570	16,680,000	26,024,000	1.5602	66,634	66,634	67,924	66,634	67,494	388	67,072	0.00%
1998-11-11	0	1.550	1.540	1.560	1.540	1.580	15,352,000	23,651,880	1.5406	66,634	66,204	67,064	66,204	67,924	357	66,232	0.65%
1998-11-10	0	1.540	1.530	1.560	1.520	1.550	10,946,000	16,753,900	1.5306	66,204	65,774	67,064	65,344	66,634	255	65,800	0.65%
1998-11-09	0	1.530	1.530	1.540	1.520	1.530	10,994,000	16,819,920	1.5299	65,774	65,774	66,204	65,344	65,774	256	65,771	0.00%
1998-11-06	0	1.530	1.520	1.540	1.510	1.540	9,432,000	14,338,420	1.5202	65,774	65,344	66,204	64,914	66,204	219	65,352	0.66%
1998-11-05	0	1.520	1.520	1.530	1.510	1.540	7,390,000	11,233,200	1.5201	65,344	65,344	65,774	64,914	66,204	172	65,347	0.00%
1998-11-04	0	1.520	1.520	1.530	1.500	1.530	8,406,000	12,696,320	1.5104	65,344	65,344	65,774	64,484	65,774	196	64,931	0.66%
1998-11-03	0	1.510	1.500	1.520	1.510	1.530	8,994,000	13,585,740	1.5105	64,914	64,484	65,344	64,914	65,774	209	64,937	0.67%
1998-11-02	0	1.500	1.490	1.500	1.490	1.520	7,118,000	10,658,000	1.4973	64,484	64,055	64,484	64,055	65,344	166	64,370	0.67%
1998-10-30	0	1.490	1.480	1.500	1.480	1.530	9,652,000	14,388,660	1.4907	64,055	63,625	64,484	63,625	65,774	225	64,087	0.00%
1998-10-29	0	1.490	1.480	1.490	1.480	1.500	8,504,000	12,668,860	1.4898	64,055	63,625	64,055	63,625	64,484	198	64,044	0.00%
1998-10-27	0	1.490	1.480	1.500	1.470	1.500	8,308,000	12,300,440	1.4806	64,055	63,625	64,484	63,195	64,484	193	63,648	0.68%
1998-10-26	0	1.480	1.470	1.480	1.470	1.490	11,718,000	17,338,240	1.4796	63,625	63,195	63,625	63,195	64,055	273	63,609	1.37%
1998-10-23	0	1.460	1.470	1.500	1.450	1.490	7,754,520	11,321,348	1.4600	62,765	63,195	64,484	62,335	64,055	180	62,763	-0.68%
1998-10-22	0	1.470	1.460	1.470	1.470	1.480	9,964,000	14,647,180	1.4700	63,195	62,765	63,195	63,195	63,625	232	63,195	0.68%
1998-10-21	0	1.460	1.460	1.470	1.460	1.470	9,898,000	14,549,660	1.4700	62,765	62,765	63,195	62,765	63,195	230	63,193	0.00%
1998-10-20	0	1.460	1.460	1.480	1.450	1.470	12,220,140	17,833,215	1.4593	62,765	62,765	63,625	62,335	63,195	284	62,736	0.69%
1998-10-19	0	1.450	1.450	1.460	1.440	1.470	11,296,000	16,380,340	1.4501	62,335	62,335	62,765	61,905	63,195	263	62,339	-0.68%
1998-10-16	0	1.460	1.450	1.470	1.400	1.470	11,584,000	16,596,640	1.4327	62,765	62,335	63,195	60,186	63,195	269	61,592	3.55%
1998-10-15	0	1.410	1.400	1.420	1.400	1.420	11,092,000	15,634,360	1.4095	60,615	60,186	61,045	60,186	61,045	258	60,595	0.71%
1998-10-14	0	1.400	1.400	1.410	1.400	1.480	9,109,500	12,842,535	1.4098	60,186	60,186	60,615	60,186	63,625	212	60,607	0.00%
1998-10-13	0	1.400	1.390	1.400	1.390	1.410	10,353,210	14,493,629	1.3999	60,186	59,756	60,186	59,756	60,615	241	60,182	0.00%
1998-10-12	0	1.400	1.350	-	1.290	1.440	13,118,000	17,180,600	1.3097	60,186	58,036	-	55,457	61,905	305	56,303	7.69%
1998-10-09	0	1.300	1.290	1.330	1.250	1.350	14,880,000	19,323,020	1.2986	55,887	55,457	57,176	53,737	58,036	346	55,826	5.69%
1998-10-08	0	1.230	1.230	1.250	1.190	1.260	17,386,000	21,574,280	1.2409	52,877	52,877	53,737	51,158	54,167	404	53,346	-1.60%
1998-10-07	0	1.250	1.240	1.250	1.220	1.250	12,428,000	15,168,460	1.2205	53,737	53,307	53,737	52,447	53,737	289	52,469	2.46%
1998-10-05	0	1.220	1.210	1.230	1.210	1.220	9,294,000	11,338,580	1.2200	52,447	52,017	52,877	52,017	52,447	216	52,447	0.00%
1998-09-30	0	1.220	1.220	1.230	1.200	1.230	6,308,000	7,633,820	1.2102	52,447	52,447	52,877	51,588	52,877	147	52,025	0.83%
1998-09-29	0	1.210	1.200	1.210	1.200	1.210	11,376,000	13,759,980	1.2096	52,017	51,588	52,017	51,588	52,017	265	51,999	0.00%
1998-09-28	0	1.210	1.210	1.230	1.190	1.220	8,456,000	10,150,640	1.2004	52,017	52,017	52,877	51,158	52,447	197	51,605	0.83%
1998-09-25	0	1.200	1.190	1.200	1.190	1.200	9,560,300	11,470,942	1.1999	51,588	51,158	51,588	51,158	51,588	222	51,581	0.00%
1998-09-24	0	1.200	1.190	1.210	1.160	1.210	12,666,000	14,944,780	1.1799	51,588	51,158	52,017	49,868	52,017	295	50,724	3.45%
1998-09-23	0	1.160	1.150	1.170	1.100	1.170	13,828,000	15,521,800	1.1225	49,868	49,438	50,298	47,289	50,298	322	48,255	3.57%
1998-09-22	0	1.120	1.110	1.120	1.080	1.130	10,644,000	11,649,820	1.0945	48,148	47,719	48,148	46,429	48,578	248	47,052	3.70%
1998-09-21	0	1.080	1.080	1.090	1.070	1.110	11,946,000	12,894,880	1.0794	46,429	46,429	46,859	45,999	47,719	278	46,404	0.00%
1998-09-18	0	1.120	1.110	1.120	1.100	1.120	11,860,000	13,172,500	1.1107	46,429	46,014	46,429	45,600	46,429	286	46,042	0.90%
1998-09-17	0	1.110	1.100	1.120	1.100	1.110	8,392,000	9,313,000	1.1097	46,014	45,600	46,429	45,600	46,014	202	46,004	0.00%
1998-09-16	0	1.110	1.100	1.110	1.100	1.120	8,794,000	9,757,760	1.1096	46,014	45,600	46,014	45,600	46,429	212	45,997	1.83%
1998-09-15	0	1.090	1.090	1.100	1.080	1.170	13,738,000	15,184,800	1.1053	45,185	45,185	45,600	44,771	48,502	331	45,820	0.00%
1998-09-14	0	1.090	1.080	1.090	1.070	1.100	6,906,000	7,516,240	1.0884	45,185	44,771	45,185	44,356	45,600	167	45,117	0.93%
1998-09-11	0	1.080	1.070	1.080	1.070	1.080	7,268,000	7,847,260	1.0797	44,771	44,356	44,771	44,356	44,771	175	44,758	0.00%
1998-09-10	0	1.080	1.080	1.090	1.060	1.090	8,054,000	8,658,180	1.0750	44,771	44,771	45,185	43,942	45,185	194	44,564	0.93%
1998-09-09	0	1.070	1.070	1.080	1.050	1.080	7,840,000	8,308,900	1.0598	44,356	44,356	44,771	43,527	44,771	189	43,934	0.94%
1998-09-08	0	1.060	1.050	1.070	1.050	1.090	9,524,000	10,097,700	1.0602	43,942	43,527	44,356	43,527	45,185	230	43,951	0.95%
1998-09-07	0	1.050	1.040	1.050	1.030	1.100	8,580,000	9,033,100	1.0528	43,527	43,112	43,527	42,698	45,600	207	43,643	1.94%
1998-09-04	0	1.030	1.030	1.040	0.990	1.040	11,512,000	11,565,960	1.0047	42,698	42,698	43,112	41,040	43,112	278	41,649	3.00%
1998-09-03	0	1.000	0.990	1.000	1.000	1.000	5,606,000	5,606,000	1.0000	41,454	41,040	41,454	41,454	41,454	135	41,454	0.00%
1998-09-02	0	1.000	0.990	1.010	0.990	1.010	12,456,000	12,459,560	1.0003	41,454	41,040	41,869	41,040	41,869	300	41,466	1.01%
1998-09-01	0	0.990	0.980	1.000	0.980	0.990	7,938,000	7,857,320	0.9898	41,040	40,625	41,454	40,625	41,040	191	41,033	0.00%
1998-08-31	0	0.990	0.980	1.000	0.980	1.020	12,096,000	11,976,580	0.9901	41,040	40,625	41,454	40,625	42,283	292	41,045	0.00%
1998-08-28	0	0.990	0.990	1.000	0.990	1.010	8,906,000	8,900,180	0.9993	41,040	41,040	41,454	41,040	41,869	215	41,427	-1.98%
1998-08-27	0	1.010	1.000	-	0.960	1.040	14,900,000	14,580,580	0.9786	41,869	41,454	-	39,796	43,112	359	40,566	5.21%
1998-08-26	0	0.960	0.950	0.960	0.950	0.980	8,544,000	8,192,700	0.9589	39,796	39,382	39,796	39,382	40,625	206	39,750	1.05%
1998-08-25	0	0.950	0.940	0.960	0.910	0.950	10,302,000	9,513,500	0.9235	39,382	38,967	39,796	37,723	39,382	249	38,281	2.15%
1998-08-24	0	0.930	0.930	0.940	0.890	0.940	7,126,000	6,498,760	0.9120	38,553	38,553	38,967	36,894	38,967	172	37,805	2.20%
1998-08-21	0	0.910	0.910	0.920	0.900	0.940	8,050,000	7,390,800	0.9181	37,723	37,723	38,138	37,309	38,967	194	38,060	-1.09%
1998-08-20	0	0.920	0.900	0.910	0.890	0.920	11,610,000	10,545,600	0.9083	38,138	37,309	37,723	36,894	38,138	280	37,654	2.22%
1998-08-19	0	0.900	0.900	0.910	0.890	0.950	14,902,000	13,588,200	0.9118	37,309	37,309	37,723	36,894	39,382	359	37,800	-1.10%
1998-08-18	0	0.910	0.900	0.910	0.890	0.920	7,566,000	6,879,540	0.9093	37,723	37,309	37,723	36,894	38,138	183	37,693	0.00%
1998-08-14	0	0.910	0.910	0.920	0.880	0.910	10,420,000	9,295,000	0.8920	37,723	37,723	38,138	36,480	37,723	251	36,979	2.25%
1998-08-13	0	0.890	0.880	0.900	0.880	0.910	8,056,000	7,213,960	0.8955	36,894	36,480	37,309	36,480	37,723	194	37,121	-1.11%
1998-08-12	0	0.900	0.890	0.900	0.880	0.910	6,850,000	6,155,740	0.8986	37,309	36,894	37,309	36,480	37,723	165	37,253	1.12%
1998-08-11	0	0.890	0.880	0.900	0.880	0.900	6,010,000	5,347,400	0.8898	36,894	36,480	37,309	36,480	37,309	145	36,884	-1.11%
1998-08-10	0	0.900	0.890	0.900	0.880	0.920	9,278,000	8,210,300	0.8849	37,309	36,894	37,309	36,480	38,138	224	36,684	2.27%
1998-08-07	0	0.880	0.870	0.880	0.870	0.890	5,450,000	4,795,300	0.8799	36,480	36,065	36,480	36,065	36,894	131	36,474	0.00%
1998-08-06	0	0.880	0.870	0.880	0.870	0.890	7,302,000	6,447,080	0.8829	36,480	36,065	36,480	36,065	36,894	176	36,601	0.00%
1998-08-05	0	0.880	0.870	0.890	0.870	0.890	6,672,000	5,846,960	0.8763	36,480	36,065	36,894	36,065	36,894	161	36,328	0.00%
1998-08-04	0	0.880	0.870	0.880	0.870	0.900	7,670,000	6,789,820	0.8852	36,480	36,065	36,480	36,065	37,309	185	36,697	-1.12%
1998-08-03	0	0.890	0.880	0.890	0.880	0.900	6,300,000	5,610,160	0.8905	36,894	36,480	36,894	36,480	37,309	152	36,915	-1.11%
1998-07-31	0	0.900	0.900	0.910	0.890	0.920	4,450,000	4,006,000	0.9002	37,309	37,309	37,723	36,894	38,138	107	37,318	0.00%
1998-07-30	0	0.900	0.900	0.910	0.870	0.910	7,822,000	7,031,000	0.8989	37,309	37,309	37,723	36,065	37,723	189	37,262	2.27%
1998-07-29	0	0.880	0.870	0.880	0.860	0.890	6,340,000	5,530,580	0.8723	36,480	36,065	36,480	35,651	36,894	153	36,162	1.15%
1998-07-28	0	0.870	0.860	0.880	0.860	0.890	6,546,000	5,695,400	0.8701	36,065	35,651	36,480	35,651	36,894	158	36,068	0.00%
1998-07-27	0	0.870	0.870	0.880	0.860	0.880	6,682,000	5,858,860	0.8768	36,065	36,065	36,480	35,651	36,480	161	36,348	-1.14%
1998-07-24	0	0.880	0.880	0.890	0.860	0.890	5,600,000	4,890,900	0.8734	36,480	36,480	36,894	35,651	36,894	135	36,205	1.15%
1998-07-23	0	0.870	0.860	0.870	0.860	0.880	4,820,000	4,186,980	0.8687	36,065	35,651	36,065	35,651	36,480	116	36,010	0.00%
1998-07-22	0	0.870	0.860	0.870	0.860	0.900	5,902,000	5,141,320	0.8711	36,065	35,651	36,065	35,651	37,309	142	36,111	0.00%
1998-07-21	0	0.870	0.860	0.870	0.860	0.920	7,060,000	6,229,540	0.8824	36,065	35,651	36,065	35,651	38,138	170	36,578	0.00%
1998-07-20	0	0.870	0.870	0.880	0.860	0.900	5,030,000	4,404,020	0.8756	36,065	36,065	36,480	35,651	37,309	121	36,295	-1.14%
1998-07-17	0	0.880	0.880	0.890	0.860	0.900	6,852,000	5,966,360	0.8707	36,480	36,480	36,894	35,651	37,309	165	36,096	1.15%
1998-07-16	0	0.870	0.860	0.870	0.830	0.880	5,324,000	4,545,160	0.8537	36,065	35,651	36,065	34,407	36,480	128	35,390	3.57%
1998-07-15	0	0.840	0.840	0.850	0.830	0.900	5,898,000	5,006,380	0.8488	34,822	34,822	35,236	34,407	37,309	142	35,188	0.00%
1998-07-14	0	0.840	0.830	0.850	0.830	0.850	6,134,000	5,146,640	0.8390	34,822	34,407	35,236	34,407	35,236	148	34,782	1.20%
1998-07-13	0	0.830	0.820	0.830	0.820	0.830	4,874,000	4,045,020	0.8299	34,407	33,993	34,407	33,993	34,407	118	34,404	0.00%
1998-07-10	0	0.830	0.830	0.840	0.830	0.860	8,234,000	6,915,320	0.8398	34,407	34,407	34,822	34,407	35,651	199	34,815	-1.19%
1998-07-09	0	0.840	0.830	0.840	0.830	0.850	6,622,000	5,554,460	0.8388	34,822	34,407	34,822	34,407	35,236	160	34,771	0.00%
1998-07-08	0	0.840	0.830	0.840	0.820	0.850	5,472,000	4,594,580	0.8397	34,822	34,407	34,822	33,993	35,236	132	34,807	0.00%
1998-07-07	0	0.840	0.830	0.840	0.820	0.850	5,892,000	4,946,980	0.8396	34,822	34,407	34,822	33,993	35,236	142	34,805	0.00%
1998-07-06	0	0.840	0.830	0.850	0.830	0.850	4,336,000	3,643,380	0.8403	34,822	34,407	35,236	34,407	35,236	105	34,833	0.00%
1998-07-03	0	0.840	0.830	0.840	0.820	0.860	5,904,000	4,949,040	0.8383	34,822	34,407	34,822	33,993	35,651	142	34,749	0.00%
1998-07-02	0	0.840	0.840	0.850	0.830	0.860	6,798,000	5,749,600	0.8458	34,822	34,822	35,236	34,407	35,651	164	35,061	2.44%
1998-06-30	0	0.820	0.820	0.830	0.810	0.850	3,868,000	3,207,440	0.8292	33,993	33,993	34,407	33,578	35,236	93	34,375	0.00%
1998-06-29	0	0.820	0.820	0.830	0.810	0.840	8,002,000	6,557,020	0.8194	33,993	33,993	34,407	33,578	34,822	193	33,969	-1.20%
1998-06-26	0	0.830	0.830	0.850	0.820	0.840	4,100,000	3,402,960	0.8300	34,407	34,407	35,236	33,993	34,822	99	34,407	0.00%
1998-06-25	0	0.830	0.820	0.830	0.780	0.840	5,182,000	4,236,440	0.8175	34,407	33,993	34,407	32,334	34,822	125	33,890	5.06%
1998-06-24	0	0.790	0.780	0.790	0.770	0.800	3,520,000	2,755,040	0.7827	32,749	32,334	32,749	31,920	33,163	85	32,446	2.60%
1998-06-23	0	0.770	0.770	0.780	0.770	0.810	6,000,000	4,735,400	0.7892	31,920	31,920	32,334	31,920	33,578	145	32,717	0.00%
1998-06-22	0	0.770	0.770	0.780	0.770	0.800	8,720,000	6,876,200	0.7886	31,920	31,920	32,334	31,920	33,163	210	32,689	-1.28%
1998-06-19	0	0.780	0.770	0.780	0.700	0.780	6,118,000	4,577,640	0.7482	32,334	31,920	32,334	29,018	32,334	148	31,017	8.33%
1998-06-18	0	0.720	0.710	0.720	0.700	0.720	7,228,000	5,097,920	0.7053	29,847	29,433	29,847	29,018	29,847	174	29,238	0.00%
1998-06-17	0	0.720	0.710	0.720	0.690	0.720	2,452,000	1,744,920	0.7116	29,847	29,433	29,847	28,603	29,847	59	29,500	1.41%
1998-06-16	0	0.710	0.700	0.710	0.680	0.710	4,446,000	3,086,600	0.6942	29,433	29,018	29,433	28,189	29,433	107	28,779	1.43%
1998-06-15	0	0.700	0.700	0.710	0.680	0.730	4,514,000	3,152,520	0.6984	29,018	29,018	29,433	28,189	30,262	109	28,951	-1.41%
1998-06-12	0	0.710	0.700	0.710	0.680	0.720	4,246,000	2,980,500	0.7020	29,433	29,018	29,433	28,189	29,847	102	29,099	2.90%
1998-06-11	0	0.690	0.680	0.690	0.670	0.690	2,446,000	1,669,080	0.6824	28,603	28,189	28,603	27,774	28,603	59	28,287	0.00%
1998-06-10	0	0.690	0.680	0.690	0.660	0.700	3,412,000	2,350,180	0.6888	28,603	28,189	28,603	27,360	29,018	82	28,554	-1.43%
1998-06-09	0	0.700	0.690	0.700	0.690	0.710	1,830,000	1,277,200	0.6979	29,018	28,603	29,018	28,603	29,433	44	28,932	0.00%
1998-06-08	0	0.700	0.700	0.710	0.680	0.720	3,442,000	2,408,500	0.6997	29,018	29,018	29,433	28,189	29,847	83	29,007	0.00%
1998-06-05	0	0.700	0.690	0.700	0.680	0.710	1,418,000	976,880	0.6889	29,018	28,603	29,018	28,189	29,433	34	28,558	-1.41%
1998-06-04	0	0.710	0.700	0.710	0.700	0.730	4,356,000	3,092,120	0.7099	29,433	29,018	29,433	29,018	30,262	105	29,426	-1.39%
1998-06-03	0	0.720	0.710	0.720	0.680	0.720	3,772,000	2,658,520	0.7048	29,847	29,433	29,847	28,189	29,847	91	29,217	2.86%
1998-06-02	0	0.700	0.690	0.710	0.670	0.710	2,532,000	1,744,820	0.6891	29,018	28,603	29,433	27,774	29,433	61	28,566	0.00%
1998-06-01	0	0.700	0.700	0.710	0.670	0.710	2,158,000	1,499,400	0.6948	29,018	29,018	29,433	27,774	29,433	52	28,803	1.45%
1998-05-29	0	0.690	0.670	0.690	0.660	0.700	1,414,000	964,640	0.6822	28,603	27,774	28,603	27,360	29,018	34	28,280	1.47%
1998-05-28	0	0.680	0.690	0.700	0.650	0.690	2,722,000	1,821,640	0.6692	28,189	28,603	29,018	26,945	28,603	66	27,742	0.00%
1998-05-27	0	0.680	0.670	0.690	0.650	0.680	2,270,000	1,521,500	0.6703	28,189	27,774	28,603	26,945	28,189	55	27,785	-1.45%
1998-05-26	0	0.690	0.670	0.690	0.660	0.710	2,694,000	1,852,880	0.6878	28,603	27,774	28,603	27,360	29,433	65	28,511	0.00%
1998-05-25	0	0.690	0.670	0.680	0.640	0.700	3,180,000	2,141,400	0.6734	28,603	27,774	28,189	26,531	29,018	77	27,915	0.00%
1998-05-22	0	0.690	0.680	0.690	0.670	0.730	3,210,000	2,215,600	0.6902	28,603	28,189	28,603	27,774	30,262	77	28,613	-2.82%
1998-05-21	0	0.710	0.710	0.720	0.650	0.730	7,402,000	5,192,100	0.7014	29,433	29,433	29,847	26,945	30,262	179	29,078	5.97%
1998-05-20	0	0.670	0.670	0.680	0.660	0.700	3,110,000	2,123,400	0.6828	27,774	27,774	28,189	27,360	29,018	75	28,304	1.52%
1998-05-19	0	0.660	0.660	0.670	0.640	0.700	3,510,000	2,366,860	0.6743	27,360	27,360	27,774	26,531	29,018	85	27,953	0.00%
1998-05-18	0	0.660	0.650	0.670	0.640	0.700	5,662,000	3,713,400	0.6558	27,360	26,945	27,774	26,531	29,018	137	27,188	0.00%
1998-05-15	0	0.660	0.650	0.680	0.650	0.690	3,528,000	2,352,660	0.6669	27,360	26,945	28,189	26,945	28,603	85	27,644	1.54%
1998-05-14	0	0.650	0.650	0.670	0.630	0.680	3,046,000	1,996,580	0.6555	26,945	26,945	27,774	26,116	28,189	73	27,172	1.56%
1998-05-13	0	0.640	0.630	0.640	0.630	0.660	2,650,000	1,694,900	0.6396	26,531	26,116	26,531	26,116	27,360	64	26,514	0.00%
1998-05-12	0	0.640	0.640	0.660	0.620	0.660	2,808,000	1,814,520	0.6462	26,531	26,531	27,360	25,702	27,360	68	26,788	-4.48%
1998-05-11	0	0.670	0.660	0.670	0.670	0.690	2,008,000	1,375,420	0.6850	27,774	27,360	27,774	27,774	28,603	48	28,395	0.00%
1998-05-08	0	0.670	0.670	0.690	0.660	0.680	2,330,000	1,575,620	0.6762	27,774	27,774	28,603	27,360	28,189	56	28,033	0.00%
1998-05-07	0	0.670	0.670	0.680	0.640	0.680	2,248,000	1,496,760	0.6658	27,774	27,774	28,189	26,531	28,189	54	27,601	0.00%
1998-05-06	0	0.670	0.670	0.680	0.650	0.680	2,564,000	1,714,820	0.6688	27,774	27,774	28,189	26,945	28,189	62	27,725	3.08%
1998-05-05	0	0.650	0.640	0.670	0.630	0.720	3,870,000	2,689,700	0.6950	26,945	26,531	27,774	26,116	29,847	93	28,811	-7.14%
1998-05-04	0	0.700	0.690	0.710	0.620	0.700	8,715,500	5,919,490	0.6792	29,018	28,603	29,433	25,702	29,018	210	28,155	12.90%
1998-05-01	0	0.620	0.620	0.630	0.620	0.640	1,900,000	1,184,780	0.6236	25,702	25,702	26,116	25,702	26,531	46	25,850	0.00%
1998-04-30	0	0.620	0.620	0.650	0.610	0.640	1,726,000	1,079,760	0.6256	25,702	25,702	26,945	25,287	26,531	42	25,933	0.00%
1998-04-29	0	0.620	0.610	0.630	0.580	0.620	740,000	451,800	0.6105	25,702	25,287	26,116	24,043	25,702	18	25,310	-1.59%
1998-04-28	0	0.630	0.630	0.640	0.620	0.650	1,230,000	784,840	0.6381	26,116	26,116	26,531	25,702	26,945	30	26,451	0.00%
1998-04-27	0	0.630	0.610	0.630	0.610	0.630	1,130,000	696,100	0.6160	26,116	25,287	26,116	25,287	26,116	27	25,537	3.28%
1998-04-24	0	0.610	0.610	0.640	0.600	0.610	1,154,000	699,840	0.6064	25,287	25,287	26,531	24,873	25,287	28	25,140	1.67%
1998-04-23	0	0.600	0.600	0.610	0.600	0.610	620,000	374,300	0.6037	24,873	24,873	25,287	24,873	25,287	15	25,026	-1.64%
1998-04-22	0	0.610	0.600	0.620	0.600	0.610	816,000	494,500	0.6060	25,287	24,873	25,702	24,873	25,287	20	25,122	0.00%
1998-04-21	0	0.610	0.600	0.610	0.600	0.620	760,000	465,200	0.6121	25,287	24,873	25,287	24,873	25,702	18	25,374	1.67%
1998-04-20	0	0.600	0.600	0.620	0.580	0.610	1,026,000	620,400	0.6047	24,873	24,873	25,702	24,043	25,287	25	25,067	0.00%
1998-04-17	0	0.600	0.600	0.620	0.590	0.620	262,000	160,600	0.6130	24,873	24,873	25,702	24,458	25,702	6	25,411	-1.64%
1998-04-16	0	0.610	0.610	0.630	0.610	0.630	1,072,000	664,420	0.6198	25,287	25,287	26,116	25,287	26,116	26	25,693	-1.61%
1998-04-15	0	0.620	0.590	0.620	0.580	0.640	1,140,000	695,820	0.6104	25,702	24,458	25,702	24,043	26,531	28	25,302	5.08%
1998-04-14	0	0.590	0.590	0.600	0.560	0.610	860,000	507,000	0.5895	24,458	24,458	24,873	23,214	25,287	21	24,439	3.51%
1998-04-09	0	0.570	-	-	-	-	0	0	-	23,629	-	-	-	-	0	-	0.00%
1998-04-08	0	0.570	0.550	-	-	-	0	0	-	23,629	22,800	-	-	-	0	-	0.00%
1998-04-07	0	0.570	-	-	-	-	0	0	-	23,629	-	-	-	-	0	-	0.00%
1998-04-03	0	0.570	-	-	-	-	0	0	-	23,629	-	-	-	-	0	-	0.00%
1998-04-02	0	0.570	-	0.610	-	-	0	0	-	23,629	-	25,287	-	-	0	-	0.00%
1998-04-01	0	0.570	-	0.610	-	-	0	0	-	23,629	-	25,287	-	-	0	-	0.00%
1998-03-31	0	0.570	0.550	0.610	0.570	0.570	30,000	17,100	0.5700	23,629	22,800	25,287	23,629	23,629	1	23,629	-3.39%
1998-03-30	0	0.590	0.580	0.630	-	-	0	0	-	24,458	24,043	26,116	-	-	0	-	0.00%
1998-03-27	0	0.590	0.570	0.630	-	-	0	0	-	24,458	23,629	26,116	-	-	0	-	0.00%
1998-03-26	0	0.590	0.590	0.630	0.590	0.650	40,000	24,800	0.6200	24,458	24,458	26,116	24,458	26,945	1	25,702	-4.84%
1998-03-25	0	0.620	0.550	0.620	0.580	0.630	62,000	37,560	0.6058	25,702	22,800	25,702	24,043	26,116	1	25,113	8.77%
1998-03-24	0	0.570	0.540	0.590	0.570	0.650	50,000	30,100	0.6020	23,629	22,385	24,458	23,629	26,945	1	24,955	-6.56%
1998-03-23	0	0.610	0.550	0.610	0.550	0.610	26,000	14,940	0.5746	25,287	22,800	25,287	22,800	25,287	1	23,820	-1.61%
1998-03-20	0	0.620	-	0.640	-	-	0	0	-	25,702	-	26,531	-	-	0	-	0.00%
1998-03-19	0	0.620	-	0.640	-	-	0	0	-	25,702	-	26,531	-	-	0	-	0.00%
1998-03-18	0	0.620	0.610	0.620	-	-	0	0	-	25,702	25,287	25,702	-	-	0	-	0.00%
1998-03-17	0	0.620	0.530	0.630	0.530	0.630	212,000	132,540	0.6252	25,702	21,971	26,116	21,971	26,116	5	25,917	-6.06%
1998-03-16	0	0.660	0.660	-	0.620	0.620	20,000	12,400	0.6200	27,360	27,360	-	25,702	25,702	0	25,702	10.00%
1998-03-13	0	0.600	0.520	0.600	0.570	0.630	552,000	324,500	0.5879	24,873	21,556	24,873	23,629	26,116	13	24,369	5.26%
1998-03-12	0	0.570	0.530	0.610	0.570	0.610	230,000	135,300	0.5883	23,629	21,971	25,287	23,629	25,287	6	24,386	-8.06%
1998-03-11	0	0.620	-	0.640	0.620	0.620	32,000	19,840	0.6200	25,702	-	26,531	25,702	25,702	1	25,702	1.64%
1998-03-10	0	0.610	-	0.620	-	-	0	0	-	25,287	-	25,702	-	-	0	-	0.00%
1998-03-09	0	0.610	-	0.610	-	-	0	0	-	25,287	-	25,287	-	-	0	-	-1.61%
1998-03-06	0	0.620	0.570	0.620	0.620	0.620	40,000	24,800	0.6200	25,702	23,629	25,702	25,702	25,702	1	25,702	0.00%
1998-03-05	0	0.620	0.580	0.620	0.620	0.620	20,000	12,400	0.6200	25,702	24,043	25,702	25,702	25,702	0	25,702	0.00%
1998-03-04	0	0.620	0.590	0.630	0.540	0.620	322,000	180,420	0.5603	25,702	24,458	26,116	22,385	25,702	8	23,227	5.08%
1998-03-03	0	0.590	0.590	0.620	0.590	0.590	10,000	5,900	0.5900	24,458	24,458	25,702	24,458	24,458	0	24,458	-4.84%
1998-03-02	0	0.620	-	0.620	0.620	0.620	30,000	18,600	0.6200	25,702	-	25,702	25,702	25,702	1	25,702	0.00%
1998-02-27	0	0.620	0.650	0.670	0.550	0.580	106,000	61,180	0.5772	25,702	26,945	27,774	22,800	24,043	3	23,926	6.90%
1998-02-26	0	0.580	0.540	-	0.580	0.600	100,000	59,000	0.5900	24,043	22,385	-	24,043	24,873	2	24,458	11.54%
1998-02-25	0	0.520	0.510	0.570	0.520	0.540	14,000	7,480	0.5343	21,556	21,142	23,629	21,556	22,385	0	22,148	-7.14%
1998-02-24	0	0.560	0.560	0.640	0.560	0.560	10,000	5,600	0.5600	23,214	23,214	26,531	23,214	23,214	0	23,214	-6.67%
1998-02-23	0	0.600	0.540	0.600	0.600	0.660	10,000	6,160	0.6160	24,873	22,385	24,873	24,873	27,360	0	25,536	3.45%
1998-02-20	0	0.580	0.550	0.580	0.580	0.580	160,000	103,300	0.6456	24,043	22,800	24,043	24,043	24,043	4	26,764	-4.92%
1998-02-19	0	0.610	0.610	0.650	0.610	0.610	20,000	12,200	0.6100	25,287	25,287	26,945	25,287	25,287	0	25,287	-6.15%
1998-02-18	0	0.650	-	0.650	-	-	0	0	-	26,945	-	26,945	-	-	0	-	0.00%
1998-02-17	0	0.650	-	0.650	-	-	0	0	-	26,945	-	26,945	-	-	0	-	0.00%
1998-02-16	0	0.650	-	0.650	-	-	0	0	-	26,945	-	26,945	-	-	0	-	0.00%
1998-02-13	0	0.650	-	0.650	-	-	0	0	-	26,945	-	26,945	-	-	0	-	0.00%
1998-02-12	0	0.650	0.610	0.670	-	-	0	0	-	26,945	25,287	27,774	-	-	0	-	0.00%
1998-02-11	0	0.650	-	0.670	-	-	0	0	-	26,945	-	27,774	-	-	0	-	0.00%
1998-02-10	0	0.650	-	0.650	-	-	0	0	-	26,945	-	26,945	-	-	0	-	0.00%
1998-02-09	0	0.650	-	0.660	-	-	0	0	-	26,945	-	27,360	-	-	0	-	0.00%
1998-02-06	0	0.650	-	0.670	-	-	0	0	-	26,945	-	27,774	-	-	0	-	0.00%
1998-02-05	0	0.650	-	0.650	-	-	0	0	-	26,945	-	26,945	-	-	0	-	-7.14%
1998-02-04	0	0.700	-	0.700	-	-	0	0	-	29,018	-	29,018	-	-	0	-	0.00%
1998-02-03	0	0.700	-	0.700	-	-	0	0	-	29,018	-	29,018	-	-	0	-	0.00%
1998-02-02	0	0.700	-	0.700	0.700	0.700	20,000	14,000	0.7000	29,018	-	29,018	29,018	29,018	0	29,018	7.69%
1998-01-27	0	0.650	-	0.650	-	-	0	0	-	26,945	-	26,945	-	-	0	-	0.00%
1998-01-26	0	0.650	-	0.650	-	-	0	0	-	26,945	-	26,945	-	-	0	-	0.00%
1998-01-23	0	0.650	-	-	-	-	0	0	-	26,945	-	-	-	-	0	-	0.00%
1998-01-22	0	0.650	-	0.650	-	-	0	0	-	26,945	-	26,945	-	-	0	-	0.00%
1998-01-21	0	0.650	-	-	-	-	0	0	-	26,945	-	-	-	-	0	-	0.00%
1998-01-20	0	0.650	-	0.650	-	-	0	0	-	26,945	-	26,945	-	-	0	-	0.00%
1998-01-19	0	0.650	-	0.650	-	-	0	0	-	26,945	-	26,945	-	-	0	-	0.00%
1998-01-16	0	0.650	-	0.690	-	-	0	0	-	26,945	-	28,603	-	-	0	-	0.00%
1998-01-15	0	0.650	-	-	-	-	0	0	-	26,945	-	-	-	-	0	-	0.00%
1998-01-14	0	0.650	-	0.650	0.650	0.650	100,000	65,000	0.6500	26,945	-	26,945	26,945	26,945	2	26,945	-7.14%
1998-01-13	0	0.700	-	0.700	-	-	0	0	-	29,018	-	29,018	-	-	0	-	0.00%
1998-01-12	0	0.700	-	-	-	-	0	0	-	29,018	-	-	-	-	0	-	0.00%
1998-01-09	0	0.700	-	-	-	-	0	0	-	29,018	-	-	-	-	0	-	0.00%
1998-01-08	0	0.700	-	-	-	-	0	0	-	29,018	-	-	-	-	0	-	0.00%
1998-01-07	0	0.700	-	-	-	-	0	0	-	29,018	-	-	-	-	0	-	0.00%
1998-01-06	0	0.700	-	0.780	0.700	0.710	100,000	70,500	0.7050	29,018	-	32,334	29,018	29,433	2	29,225	-6.67%
1998-01-05	0	0.750	0.710	0.750	-	-	0	0	-	31,091	29,433	31,091	-	-	0	-	0.00%
1998-01-02	0	0.750	0.710	0.790	-	-	0	0	-	31,091	29,433	32,749	-	-	0	-	0.00%
1997-12-31	0	0.750	0.710	0.790	-	-	0	0	-	31,091	29,433	32,749	-	-	0	-	0.00%
1997-12-30	0	0.750	0.810	-	0.790	0.810	34,000	26,940	0.7924	31,091	33,578	-	32,749	33,578	1	32,846	0.00%
1997-12-29	0	0.750	0.710	0.790	-	-	0	0	-	31,091	29,433	32,749	-	-	0	-	0.00%
1997-12-24	0	0.750	0.750	0.810	0.750	0.750	10,000	7,500	0.7500	31,091	31,091	33,578	31,091	31,091	0	31,091	-5.06%
1997-12-23	0	0.790	0.740	0.790	-	-	0	0	-	32,749	30,676	32,749	-	-	0	-	0.00%
1997-12-22	0	0.790	0.760	0.800	-	-	0	0	-	32,749	31,505	33,163	-	-	0	-	0.00%
1997-12-19	0	0.790	0.770	0.790	0.720	0.790	116,000	85,120	0.7338	32,749	31,920	32,749	29,847	32,749	3	30,419	2.60%
1997-12-18	0	0.770	0.730	0.800	-	-	0	0	-	31,920	30,262	33,163	-	-	0	-	0.00%
1997-12-17	0	0.770	0.770	0.800	0.770	0.770	2,000	1,540	0.7700	31,920	31,920	33,163	31,920	31,920	0	31,920	-4.94%
1997-12-16	0	0.810	0.750	-	0.760	0.810	170,000	132,600	0.7800	33,578	31,091	-	31,505	33,578	4	32,334	2.53%
1997-12-15	0	0.790	0.750	0.820	-	-	0	0	-	32,749	31,091	33,993	-	-	0	-	0.00%
1997-12-12	0	0.790	0.780	0.800	0.790	0.800	200,000	159,000	0.7950	32,749	32,334	33,163	32,749	33,163	5	32,956	-1.25%
1997-12-11	0	0.800	0.740	0.800	0.800	0.800	20,000	16,000	0.8000	33,163	30,676	33,163	33,163	33,163	0	33,163	2.56%
1997-12-10	0	0.780	0.780	0.820	0.780	0.820	362,000	288,180	0.7961	32,334	32,334	33,993	32,334	33,993	9	33,001	-9.30%
1997-12-09	0	0.860	0.780	-	0.830	0.860	104,000	87,940	0.8456	35,651	32,334	-	34,407	35,651	3	35,053	4.88%
1997-12-08	0	0.820	0.780	0.830	-	-	0	0	-	33,993	32,334	34,407	-	-	0	-	0.00%
1997-12-05	0	0.820	0.780	0.840	-	-	0	0	-	33,993	32,334	34,822	-	-	0	-	0.00%
1997-12-04	0	0.820	0.780	0.820	-	-	0	0	-	33,993	32,334	33,993	-	-	0	-	0.00%
1997-12-03	0	0.820	-	0.820	0.820	0.820	324,000	265,680	0.8200	33,993	-	33,993	33,993	33,993	8	33,993	-2.38%
1997-12-02	0	0.840	0.840	0.860	0.800	0.840	564,000	462,720	0.8204	34,822	34,822	35,651	33,163	34,822	14	34,010	5.00%
1997-12-01	0	0.800	0.780	0.800	0.790	0.800	100,000	79,020	0.7902	33,163	32,334	33,163	32,749	33,163	2	32,757	2.56%
1997-11-28	0	0.780	-	0.780	0.770	0.780	12,000	9,260	0.7717	32,334	-	32,334	31,920	32,334	0	31,989	-1.27%
1997-11-27	0	0.790	-	0.790	0.790	0.790	4,000	3,160	0.7900	32,749	-	32,749	32,749	32,749	0	32,749	5.33%
1997-11-26	0	0.750	-	0.800	-	-	0	0	-	31,091	-	33,163	-	-	0	-	0.00%
1997-11-25	0	0.750	0.750	0.800	0.660	0.750	208,000	144,800	0.6962	31,091	31,091	33,163	27,360	31,091	5	28,859	-6.25%
1997-11-24	0	0.800	-	0.800	0.780	0.800	90,000	70,240	0.7804	33,163	-	33,163	32,334	33,163	2	32,353	-2.44%
1997-11-21	0	0.820	-	0.820	0.840	0.840	100,000	84,000	0.8400	33,993	-	33,993	34,822	34,822	2	34,822	2.50%
1997-11-20	0	0.800	-	0.800	0.800	0.800	4,000	3,200	0.8000	33,163	-	33,163	33,163	33,163	0	33,163	1.27%
1997-11-19	0	0.790	-	0.790	0.790	0.790	4,000	3,160	0.7900	32,749	-	32,749	32,749	32,749	0	32,749	-1.25%
1997-11-18	0	0.800	-	0.800	0.780	0.800	2,014,000	1,571,100	0.7801	33,163	-	33,163	32,334	33,163	49	32,338	2.56%
1997-11-17	0	0.780	-	0.780	-	-	0	0	-	32,334	-	32,334	-	-	0	-	0.00%
1997-11-14	0	0.780	-	0.780	0.780	0.780	6,000	4,680	0.7800	32,334	-	32,334	32,334	32,334	0	32,334	0.00%
1997-11-13	0	0.780	0.760	0.780	0.760	0.780	54,000	41,120	0.7615	32,334	31,505	32,334	31,505	32,334	1	31,567	2.63%
1997-11-12	0	0.760	-	0.770	0.760	0.760	2,500,000	1,999,200	0.7997	31,505	-	31,920	31,505	31,505	60	33,150	-5.00%
1997-11-11	0	0.800	0.780	0.800	0.780	0.800	70,000	54,800	0.7829	33,163	32,334	33,163	32,334	33,163	2	32,453	0.00%
1997-11-10	0	0.800	-	0.800	-	-	0	0	-	33,163	-	33,163	-	-	0	-	-2.44%
1997-11-07	0	0.820	-	0.820	0.820	0.820	10,000	8,200	0.8200	33,993	-	33,993	33,993	33,993	0	33,993	0.00%
1997-11-06	0	0.820	-	0.850	0.820	0.820	20,000	16,400	0.8200	33,993	-	35,236	33,993	33,993	0	33,993	-3.53%
1997-11-05	0	0.850	0.810	0.850	0.820	0.850	30,000	24,900	0.8300	35,236	33,578	35,236	33,993	35,236	1	34,407	0.00%
1997-11-04	0	0.850	0.830	0.860	0.850	0.870	650,000	559,900	0.8614	35,236	34,407	35,651	35,236	36,065	16	35,708	6.25%
1997-11-03	0	0.800	0.790	0.810	0.780	0.810	650,000	515,320	0.7928	33,163	32,749	33,578	32,334	33,578	16	32,865	-1.23%
1997-10-31	0	0.810	0.800	0.810	0.720	0.810	188,000	149,200	0.7936	33,578	33,163	33,578	29,847	33,578	5	32,899	1.25%
1997-10-30	0	0.800	0.790	0.800	0.750	0.800	204,000	158,420	0.7766	33,163	32,749	33,163	31,091	33,163	5	32,192	-2.44%
1997-10-29	0	0.820	0.820	0.830	0.720	0.820	1,572,000	1,194,960	0.7602	33,993	33,993	34,407	29,847	33,993	38	31,512	13.89%
1997-10-28	0	0.720	0.720	0.750	0.680	0.710	400,000	274,100	0.6853	29,847	29,847	31,091	28,189	29,433	10	28,407	-8.86%
1997-10-27	0	0.790	0.780	0.790	0.680	0.800	1,590,000	1,169,100	0.7353	32,749	32,334	32,749	28,189	33,163	38	30,481	0.00%
1997-10-24	0	0.790	0.770	0.790	0.570	0.810	8,782,000	6,224,200	0.7087	32,749	31,920	32,749	23,629	33,578	212	29,381

---

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

---