China Netcom Technology Holdings Limited: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK GEM	08071	2001-03-02			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-07-27	0	0.710	0.590	0.710	0.450	0.710	229,300	114,673	0.5001	0.710	0.590	0.710	0.450	0.710	229,300	0.5001	65.12%
2026-07-24	0	0.430	0.430	0.490	0.400	0.435	256,300	103,896	0.4054	0.430	0.430	0.490	0.400	0.435	256,300	0.4054	13.16%
2026-07-23	0	0.380	0.380	0.415	0.380	0.415	59,010	23,198	0.3931	0.380	0.380	0.415	0.380	0.415	59,010	0.3931	-9.52%
2026-07-22	0	0.420	0.410	0.420	-	-	0	0	-	0.420	0.410	0.420	-	-	0	-	0.00%
2026-07-21	0	0.420	0.360	0.420	0.420	0.420	25,000	10,500	0.4200	0.420	0.360	0.420	0.420	0.420	25,000	0.4200	2.44%
2026-07-20	0	0.410	0.380	0.425	0.385	0.420	155,400	62,898	0.4047	0.410	0.380	0.425	0.385	0.420	155,400	0.4047	-14.58%
2026-07-17	0	0.480	0.460	0.495	0.380	0.500	153,000	68,823	0.4498	0.480	0.460	0.495	0.380	0.500	153,000	0.4498	-20.00%
2026-07-16	0	0.600	0.600	0.620	0.600	0.690	45,000	29,450	0.6544	0.600	0.600	0.620	0.600	0.690	45,000	0.6544	-13.04%
2026-07-15	0	0.690	-	0.690	0.690	0.690	10,100	6,799	0.6732	0.690	-	0.690	0.690	0.690	10,100	0.6732	-1.43%
2026-07-14	0	0.700	0.500	0.700	0.700	0.700	100	70	0.7000	0.700	0.500	0.700	0.700	0.700	100	0.7000	-4.11%
2026-07-13	0	0.730	0.530	0.740	0.650	0.850	900	648	0.7200	0.730	0.530	0.740	0.650	0.850	900	0.7200	1.39%
2026-07-10	0	0.720	0.550	0.720	-	-	0	0	-	0.720	0.550	0.720	-	-	0	-	0.00%
2026-07-09	0	0.720	0.530	0.720	0.750	0.750	100	75	0.7500	0.720	0.530	0.720	0.750	0.750	100	0.7500	-2.70%
2026-07-08	0	0.740	0.550	0.740	-	-	0	0	-	0.740	0.550	0.740	-	-	0	-	-1.33%
2026-07-07	0	0.750	0.670	0.750	0.660	0.870	3,260	2,255	0.6917	0.750	0.670	0.750	0.660	0.870	3,260	0.6917	-13.79%
2026-07-06	0	0.870	0.660	0.870	0.660	0.880	32,100	21,288	0.6632	0.870	0.660	0.870	0.660	0.880	32,100	0.6632	31.82%
2026-07-03	0	0.660	0.660	0.670	0.660	0.660	161,000	106,260	0.6600	0.660	0.660	0.670	0.660	0.660	161,000	0.6600	1.54%
2026-07-02	0	0.650	0.640	0.650	0.640	0.650	111,600	71,838	0.6437	0.650	0.640	0.650	0.640	0.650	111,600	0.6437	1.56%
2026-06-30	0	0.640	0.630	0.640	0.600	0.700	89,400	56,138	0.6279	0.640	0.630	0.640	0.600	0.700	89,400	0.6279	-1.54%
2026-06-29	0	0.013	0.012	0.013	0.011	0.013	4,770,000	54,390	0.0114	0.650	0.600	0.650	0.550	0.650	95,400	0.5701	0.00%
2026-06-26	0	0.013	0.012	0.013	0.011	0.013	8,198,000	98,565	0.0120	0.650	0.600	0.650	0.550	0.650	163,960	0.6012	8.33%
2026-06-25	0	0.012	0.011	0.012	0.010	0.012	23,365,000	243,710	0.0104	0.600	0.550	0.600	0.500	0.600	467,300	0.5215	20.00%
2026-06-24	0	0.010	-	0.010	0.010	0.010	1,480,000	14,800	0.0100	0.500	-	0.500	0.500	0.500	29,600	0.5000	0.00%
2026-06-23	0	0.010	-	0.010	-	-	0	0	-	0.500	-	0.500	-	-	0	-	0.00%
2026-06-22	0	0.010	-	0.010	0.010	0.010	300,000	3,000	0.0100	0.500	-	0.500	0.500	0.500	6,000	0.5000	0.00%
2026-06-18	0	0.010	-	0.010	0.010	0.010	2,370,000	23,700	0.0100	0.500	-	0.500	0.500	0.500	47,400	0.5000	0.00%
2026-06-17	0	0.010	-	0.010	0.010	0.010	530,000	5,300	0.0100	0.500	-	0.500	0.500	0.500	10,600	0.5000	0.00%
2026-06-16	0	0.010	-	0.010	-	-	0	0	-	0.500	-	0.500	-	-	0	-	0.00%
2026-06-15	0	0.010	-	0.010	0.010	0.010	285,000	2,850	0.0100	0.500	-	0.500	0.500	0.500	5,700	0.5000	0.00%
2026-06-12	0	0.010	-	0.010	0.010	0.010	75,000	750	0.0100	0.500	-	0.500	0.500	0.500	1,500	0.5000	0.00%
2026-06-11	0	0.010	-	0.010	0.010	0.010	55,000	550	0.0100	0.500	-	0.500	0.500	0.500	1,100	0.5000	0.00%
2026-06-10	0	0.010	-	0.010	-	-	0	0	-	0.500	-	0.500	-	-	0	-	0.00%
2026-06-09	0	0.010	-	0.010	0.010	0.010	390,000	3,900	0.0100	0.500	-	0.500	0.500	0.500	7,800	0.5000	0.00%
2026-06-08	0	0.010	-	0.010	-	-	0	0	-	0.500	-	0.500	-	-	0	-	0.00%
2026-06-05	0	0.010	-	0.010	-	-	0	0	-	0.500	-	0.500	-	-	0	-	0.00%
2026-06-04	0	0.010	-	0.010	0.010	0.010	70,000	700	0.0100	0.500	-	0.500	0.500	0.500	1,400	0.5000	0.00%
2026-06-03	0	0.010	-	0.010	0.010	0.010	610,000	6,100	0.0100	0.500	-	0.500	0.500	0.500	12,200	0.5000	0.00%
2026-06-02	0	0.010	-	0.010	0.010	0.010	4,838,000	48,368	0.0100	0.500	-	0.500	0.500	0.500	96,760	0.4999	-9.09%
2026-06-01	0	0.011	0.010	0.011	0.010	0.011	6,170,000	62,845	0.0102	0.550	0.500	0.550	0.500	0.550	123,400	0.5093	0.00%
2026-05-29	0	0.011	0.010	0.011	0.010	0.011	6,915,000	69,565	0.0101	0.550	0.500	0.550	0.500	0.550	138,300	0.5030	0.00%
2026-05-28	0	0.011	0.010	0.011	0.010	0.011	4,570,000	46,275	0.0101	0.550	0.500	0.550	0.500	0.550	91,400	0.5063	0.00%
2026-05-27	0	0.011	0.010	0.011	0.010	0.012	3,720,000	39,545	0.0106	0.550	0.500	0.550	0.500	0.600	74,400	0.5315	-8.33%
2026-05-26	0	0.012	0.011	0.012	0.011	0.012	610,000	6,735	0.0110	0.600	0.550	0.600	0.550	0.600	12,200	0.5520	0.00%
2026-05-22	0	0.012	0.011	0.012	0.012	0.012	40,000	480	0.0120	0.600	0.550	0.600	0.600	0.600	800	0.6000	0.00%
2026-05-21	0	0.012	0.011	0.012	0.011	0.012	1,215,000	13,400	0.0110	0.600	0.550	0.600	0.550	0.600	24,300	0.5514	0.00%
2026-05-20	0	0.012	0.011	0.012	0.011	0.012	2,105,000	23,230	0.0110	0.600	0.550	0.600	0.550	0.600	42,100	0.5518	0.00%
2026-05-19	0	0.012	0.011	0.012	0.012	0.012	2,375,000	28,500	0.0120	0.600	0.550	0.600	0.600	0.600	47,500	0.6000	0.00%
2026-05-18	0	0.012	0.011	0.012	0.012	0.012	15,000	180	0.0120	0.600	0.550	0.600	0.600	0.600	300	0.6000	0.00%
2026-05-15	0	0.012	0.011	0.012	0.011	0.012	160,000	1,765	0.0110	0.600	0.550	0.600	0.550	0.600	3,200	0.5516	0.00%
2026-05-14	0	0.012	0.011	0.012	0.011	0.012	915,000	10,075	0.0110	0.600	0.550	0.600	0.550	0.600	18,300	0.5505	0.00%
2026-05-13	0	0.012	0.011	0.012	0.012	0.012	580,000	6,960	0.0120	0.600	0.550	0.600	0.600	0.600	11,600	0.6000	0.00%
2026-05-12	0	0.012	0.011	0.012	0.011	0.012	2,135,000	24,600	0.0115	0.600	0.550	0.600	0.550	0.600	42,700	0.5761	9.09%
2026-05-11	0	0.011	0.011	0.012	0.011	0.013	665,000	7,435	0.0112	0.550	0.550	0.600	0.550	0.650	13,300	0.5590	-8.33%
2026-05-08	0	0.012	0.011	0.012	0.011	0.013	7,354,969	87,264	0.0119	0.600	0.550	0.600	0.550	0.650	147,099	0.5932	9.09%
2026-05-07	0	0.011	0.011	0.012	0.011	0.012	10,850,000	130,150	0.0120	0.550	0.550	0.600	0.550	0.600	217,000	0.5998	-8.33%
2026-05-06	0	0.012	0.011	0.012	0.011	0.012	745,000	8,915	0.0120	0.600	0.550	0.600	0.550	0.600	14,900	0.5983	9.09%
2026-05-05	0	0.011	0.011	0.012	0.011	0.011	1,980,000	21,780	0.0110	0.550	0.550	0.600	0.550	0.550	39,600	0.5500	-8.33%
2026-05-04	0	0.012	0.011	0.012	0.011	0.012	400,000	4,465	0.0112	0.600	0.550	0.600	0.550	0.600	8,000	0.5581	0.00%
2026-04-30	0	0.012	0.011	0.012	0.011	0.012	2,280,000	26,395	0.0116	0.600	0.550	0.600	0.550	0.600	45,600	0.5788	9.09%
2026-04-29	0	0.011	0.010	0.011	0.010	0.012	7,100,000	77,795	0.0110	0.550	0.500	0.550	0.500	0.600	142,000	0.5479	0.00%
2026-04-28	0	0.011	0.011	0.012	0.011	0.012	6,180,000	70,485	0.0114	0.550	0.550	0.600	0.550	0.600	123,600	0.5703	-8.33%
2026-04-27	0	0.012	0.011	0.012	0.011	0.012	3,790,000	42,260	0.0112	0.600	0.550	0.600	0.550	0.600	75,800	0.5575	0.00%
2026-04-24	0	0.012	0.011	0.012	0.011	0.012	900,000	10,040	0.0112	0.600	0.550	0.600	0.550	0.600	18,000	0.5578	0.00%
2026-04-23	0	0.012	0.011	0.012	0.010	0.013	49,995,000	553,765	0.0111	0.600	0.550	0.600	0.500	0.650	999,900	0.5538	0.00%
2026-04-22	0	0.012	0.012	0.013	0.012	0.017	39,813,000	520,211	0.0131	0.600	0.600	0.650	0.600	0.850	796,260	0.6533	-29.41%
2026-04-21	0	0.017	0.016	0.017	0.015	0.019	18,100,000	295,665	0.0163	0.850	0.800	0.850	0.750	0.950	362,000	0.8168	-10.53%
2026-04-20	0	0.019	0.018	0.019	0.018	0.019	3,135,000	59,055	0.0188	0.950	0.900	0.950	0.900	0.950	62,700	0.9419	0.00%
2026-04-17	0	0.019	0.018	0.019	-	-	0	0	-	0.950	0.900	0.950	-	-	0	-	0.00%
2026-04-16	0	0.019	0.018	0.019	0.019	0.019	525,000	9,975	0.0190	0.950	0.900	0.950	0.950	0.950	10,500	0.9500	0.00%
2026-04-15	0	0.019	0.018	0.019	0.018	0.019	1,095,000	19,930	0.0182	0.950	0.900	0.950	0.900	0.950	21,900	0.9100	0.00%
2026-04-14	0	0.019	0.018	0.019	0.018	0.019	295,000	5,530	0.0187	0.950	0.900	0.950	0.900	0.950	5,900	0.9373	5.56%
2026-04-13	0	0.018	0.018	0.019	0.017	0.019	465,000	8,680	0.0187	0.900	0.900	0.950	0.850	0.950	9,300	0.9333	-5.26%
2026-04-10	0	0.019	0.018	0.019	0.017	0.019	2,925,000	51,865	0.0177	0.950	0.900	0.950	0.850	0.950	58,500	0.8866	0.00%
2026-04-09	0	0.019	0.018	0.019	-	-	0	0	-	0.950	0.900	0.950	-	-	0	-	0.00%
2026-04-08	0	0.019	0.018	0.019	0.018	0.019	355,000	6,460	0.0182	0.950	0.900	0.950	0.900	0.950	7,100	0.9099	0.00%
2026-04-02	0	0.019	0.018	0.019	0.018	0.020	4,845,000	88,330	0.0182	0.950	0.900	0.950	0.900	1.000	96,900	0.9116	0.00%
2026-04-01	0	0.019	0.018	0.019	0.019	0.019	400,000	7,600	0.0190	0.950	0.900	0.950	0.950	0.950	8,000	0.9500	0.00%
2026-03-31	0	0.019	0.018	0.019	0.019	0.020	550,000	10,540	0.0192	0.950	0.900	0.950	0.950	1.000	11,000	0.9582	-5.00%
2026-03-30	0	0.020	0.018	0.020	0.019	0.020	1,570,000	29,850	0.0190	1.000	0.900	1.000	0.950	1.000	31,400	0.9506	0.00%
2026-03-27	0	0.020	0.019	0.020	0.020	0.021	870,000	17,900	0.0206	1.000	0.950	1.000	1.000	1.050	17,400	1.0287	0.00%
2026-03-26	0	0.020	0.019	0.020	0.020	0.020	50,000	1,000	0.0200	1.000	0.950	1.000	1.000	1.000	1,000	1.0000	0.00%
2026-03-25	0	0.020	0.019	0.020	0.019	0.020	1,205,000	23,805	0.0198	1.000	0.950	1.000	0.950	1.000	24,100	0.9878	5.26%
2026-03-24	0	0.019	0.018	0.020	0.018	0.019	895,000	16,905	0.0189	0.950	0.900	1.000	0.900	0.950	17,900	0.9444	5.56%
2026-03-23	0	0.018	0.017	0.018	0.018	0.019	665,000	12,170	0.0183	0.900	0.850	0.900	0.900	0.950	13,300	0.9150	-5.26%
2026-03-20	0	0.019	0.018	0.019	0.019	0.020	3,140,000	59,740	0.0190	0.950	0.900	0.950	0.950	1.000	62,800	0.9513	-5.00%
2026-03-19	0	0.020	0.019	0.020	0.019	0.020	1,780,000	34,680	0.0195	1.000	0.950	1.000	0.950	1.000	35,600	0.9742	5.26%
2026-03-18	0	0.019	0.019	0.020	0.019	0.023	19,696,000	396,485	0.0201	0.950	0.950	1.000	0.950	1.150	393,920	1.0065	-17.39%
2026-03-17	0	0.023	0.022	0.023	0.023	0.023	235,000	5,405	0.0230	1.150	1.100	1.150	1.150	1.150	4,700	1.1500	0.00%
2026-03-16	0	0.023	0.022	0.023	0.023	0.025	6,268,000	144,670	0.0231	1.150	1.100	1.150	1.150	1.250	125,360	1.1540	-8.00%
2026-03-13	0	0.025	0.024	0.025	0.024	0.026	420,000	10,140	0.0241	1.250	1.200	1.250	1.200	1.300	8,400	1.2071	-3.85%
2026-03-12	0	0.026	0.024	0.026	0.024	0.026	1,150,000	27,640	0.0240	1.300	1.200	1.300	1.200	1.300	23,000	1.2017	8.33%
2026-03-11	0	0.024	0.024	0.025	0.024	0.026	2,895,000	69,545	0.0240	1.200	1.200	1.250	1.200	1.300	57,900	1.2011	-7.69%
2026-03-10	0	0.026	0.025	0.026	0.023	0.026	3,600,000	87,585	0.0243	1.300	1.250	1.300	1.150	1.300	72,000	1.2165	13.04%
2026-03-09	0	0.023	0.023	0.024	0.022	0.024	1,655,000	37,515	0.0227	1.150	1.150	1.200	1.100	1.200	33,100	1.1334	-4.17%
2026-03-06	0	0.024	0.023	0.024	0.023	0.030	9,870,000	248,110	0.0251	1.200	1.150	1.200	1.150	1.500	197,400	1.2569	-20.00%
2026-03-05	0	0.030	0.029	0.031	0.021	0.032	4,620,000	116,260	0.0252	1.500	1.450	1.550	1.050	1.600	92,400	1.2582	36.36%
2026-03-04	0	0.022	0.021	0.023	0.022	0.023	505,000	11,115	0.0220	1.100	1.050	1.150	1.100	1.150	10,100	1.1005	-4.35%
2026-03-03	0	0.023	0.022	0.023	0.022	0.023	1,990,000	44,825	0.0225	1.150	1.100	1.150	1.100	1.150	39,800	1.1263	0.00%
2026-03-02	0	0.023	0.023	0.024	0.023	0.024	845,000	19,700	0.0233	1.150	1.150	1.200	1.150	1.200	16,900	1.1657	-4.17%
2026-02-27	0	0.024	0.022	0.024	-	-	0	0	-	1.200	1.100	1.200	-	-	0	-	0.00%
2026-02-26	0	0.024	0.023	0.024	0.024	0.024	210,000	5,035	0.0240	1.200	1.150	1.200	1.200	1.200	4,200	1.1988	4.35%
2026-02-25	0	0.023	0.023	0.024	0.022	0.023	4,305,000	98,360	0.0228	1.150	1.150	1.200	1.100	1.150	86,100	1.1424	-4.17%
2026-02-24	0	0.024	0.022	0.024	0.024	0.024	300,000	7,200	0.0240	1.200	1.100	1.200	1.200	1.200	6,000	1.2000	0.00%
2026-02-23	0	0.024	0.022	0.024	0.023	0.024	710,000	16,310	0.0230	1.200	1.100	1.200	1.150	1.200	14,200	1.1486	9.09%
2026-02-20	0	0.022	0.022	0.023	0.022	0.024	1,335,000	30,545	0.0229	1.100	1.100	1.150	1.100	1.200	26,700	1.1440	-8.33%
2026-02-16	0	0.024	0.023	0.024	-	-	1,500	27	0.0180	1.200	1.150	1.200	-	-	30	0.9000	0.00%
2026-02-13	0	0.024	0.024	0.025	0.024	0.025	750,000	18,500	0.0247	1.200	1.200	1.250	1.200	1.250	15,000	1.2333	-4.00%
2026-02-12	0	0.025	0.024	0.025	0.025	0.025	5,000	125	0.0250	1.250	1.200	1.250	1.250	1.250	100	1.2500	0.00%
2026-02-11	0	0.025	0.024	0.025	0.024	0.027	1,505,000	36,165	0.0240	1.250	1.200	1.250	1.200	1.350	30,100	1.2015	-3.85%
2026-02-10	0	0.026	0.025	0.026	0.024	0.027	255,000	6,465	0.0254	1.300	1.250	1.300	1.200	1.350	5,100	1.2676	4.00%
2026-02-09	0	0.025	0.025	0.026	0.024	0.027	1,340,000	33,470	0.0250	1.250	1.250	1.300	1.200	1.350	26,800	1.2489	0.00%
2026-02-06	0	0.025	0.024	0.025	0.023	0.025	120,000	2,895	0.0241	1.250	1.200	1.250	1.150	1.250	2,400	1.2063	0.00%
2026-02-05	0	0.025	0.023	0.025	0.024	0.026	150,000	3,630	0.0242	1.250	1.150	1.250	1.200	1.300	3,000	1.2100	0.00%
2026-02-04	0	0.025	0.023	0.027	0.024	0.025	110,000	2,660	0.0242	1.250	1.150	1.350	1.200	1.250	2,200	1.2091	4.17%
2026-02-03	0	0.024	0.024	0.025	0.023	0.027	3,600,000	89,095	0.0247	1.200	1.200	1.250	1.150	1.350	72,000	1.2374	9.09%
2026-02-02	0	0.022	0.022	0.023	0.022	0.023	2,130,000	47,260	0.0222	1.100	1.100	1.150	1.100	1.150	42,600	1.1094	-8.33%
2026-01-30	0	0.024	0.022	0.024	0.023	0.024	1,415,000	32,575	0.0230	1.200	1.100	1.200	1.150	1.200	28,300	1.1511	0.00%
2026-01-29	0	0.024	0.023	0.024	0.024	0.024	20,000	480	0.0240	1.200	1.150	1.200	1.200	1.200	400	1.2000	0.00%
2026-01-28	0	0.024	0.023	0.024	0.023	0.024	1,820,000	42,460	0.0233	1.200	1.150	1.200	1.150	1.200	36,400	1.1665	0.00%
2026-01-27	0	0.024	0.023	0.025	0.023	0.024	160,000	3,695	0.0231	1.200	1.150	1.250	1.150	1.200	3,200	1.1547	4.35%
2026-01-26	0	0.023	0.023	0.024	0.023	0.025	2,785,000	64,720	0.0232	1.150	1.150	1.200	1.150	1.250	55,700	1.1619	-8.00%
2026-01-23	0	0.025	0.023	0.025	0.023	0.025	210,000	4,950	0.0236	1.250	1.150	1.250	1.150	1.250	4,200	1.1786	0.00%
2026-01-22	0	0.025	0.024	0.025	0.024	0.025	430,000	10,350	0.0241	1.250	1.200	1.250	1.200	1.250	8,600	1.2035	0.00%
2026-01-21	0	0.025	0.024	0.025	0.024	0.025	1,030,000	24,945	0.0242	1.250	1.200	1.250	1.200	1.250	20,600	1.2109	0.00%
2026-01-20	0	0.025	0.024	0.025	0.023	0.025	1,105,000	26,675	0.0241	1.250	1.200	1.250	1.150	1.250	22,100	1.2070	4.17%
2026-01-19	0	0.024	0.024	0.025	0.024	0.025	440,000	10,600	0.0241	1.200	1.200	1.250	1.200	1.250	8,800	1.2045	-4.00%
2026-01-16	0	0.025	0.024	0.027	0.024	0.025	1,415,000	33,975	0.0240	1.250	1.200	1.350	1.200	1.250	28,300	1.2005	0.00%
2026-01-15	0	0.025	0.024	0.025	0.024	0.025	400,000	9,835	0.0246	1.250	1.200	1.250	1.200	1.250	8,000	1.2294	0.00%
2026-01-14	0	0.025	0.025	0.026	0.025	0.027	5,750,000	147,585	0.0257	1.250	1.250	1.300	1.250	1.350	115,000	1.2833	-7.41%
2026-01-13	0	0.027	0.025	0.027	0.026	0.027	1,200,000	31,400	0.0262	1.350	1.250	1.350	1.300	1.350	24,000	1.3083	0.00%
2026-01-12	0	0.027	0.026	0.027	0.025	0.028	2,658,800	71,831	0.0270	1.350	1.300	1.350	1.250	1.400	53,176	1.3508	-3.57%
2026-01-09	0	0.028	0.027	0.028	0.027	0.028	1,007,000	27,185	0.0270	1.400	1.350	1.400	1.350	1.400	20,140	1.3498	3.70%
2026-01-08	0	0.027	0.025	0.027	-	-	0	0	-	1.350	1.250	1.350	-	-	0	-	0.00%
2026-01-07	0	0.027	0.025	0.027	-	-	0	0	-	1.350	1.250	1.350	-	-	0	-	0.00%
2026-01-06	0	0.027	0.027	0.028	0.027	0.028	835,000	22,585	0.0270	1.350	1.350	1.400	1.350	1.400	16,700	1.3524	3.85%
2026-01-05	0	0.026	0.023	0.026	0.026	0.029	415,000	11,035	0.0266	1.300	1.150	1.300	1.300	1.450	8,300	1.3295	4.00%
2026-01-02	0	0.025	0.025	0.026	0.023	0.026	3,030,000	73,055	0.0241	1.250	1.250	1.300	1.150	1.300	60,600	1.2055	8.70%
2025-12-31	0	0.023	0.022	0.023	0.022	0.023	1,025,000	22,780	0.0222	1.150	1.100	1.150	1.100	1.150	20,500	1.1112	-4.17%
2025-12-30	0	0.024	0.023	0.024	0.023	0.024	307,297	7,263	0.0236	1.200	1.150	1.200	1.150	1.200	6,146	1.1818	0.00%
2025-12-29	0	0.024	0.023	0.024	0.024	0.024	705,000	16,920	0.0240	1.200	1.150	1.200	1.200	1.200	14,100	1.2000	-7.69%
2025-12-24	0	0.026	0.025	0.026	0.025	0.026	255,000	6,620	0.0260	1.300	1.250	1.300	1.250	1.300	5,100	1.2980	0.00%
2025-12-23	0	0.026	0.024	0.026	0.026	0.029	2,345,000	61,595	0.0263	1.300	1.200	1.300	1.300	1.450	46,900	1.3133	-7.14%
2025-12-22	0	0.028	0.027	0.028	0.027	0.028	190,000	5,205	0.0274	1.400	1.350	1.400	1.350	1.400	3,800	1.3697	-3.45%
2025-12-19	0	0.029	0.027	0.029	0.029	0.029	5,000	145	0.0290	1.450	1.350	1.450	1.450	1.450	100	1.4500	0.00%
2025-12-18	0	0.029	0.027	0.029	0.026	0.029	965,000	25,750	0.0267	1.450	1.350	1.450	1.300	1.450	19,300	1.3342	7.41%
2025-12-17	0	0.027	0.026	0.027	0.026	0.027	2,300,000	61,405	0.0267	1.350	1.300	1.350	1.300	1.350	46,000	1.3349	-6.90%
2025-12-16	0	0.029	0.027	0.029	0.027	0.029	3,060,000	87,680	0.0287	1.450	1.350	1.450	1.350	1.450	61,200	1.4327	3.57%
2025-12-15	0	0.028	0.026	0.028	0.026	0.028	1,915,000	51,165	0.0267	1.400	1.300	1.400	1.300	1.400	38,300	1.3359	-3.45%
2025-12-12	0	0.029	0.027	0.029	0.028	0.029	985,000	27,585	0.0280	1.450	1.350	1.450	1.400	1.450	19,700	1.4003	3.57%
2025-12-11	0	0.028	0.027	0.029	0.026	0.028	340,000	8,985	0.0264	1.400	1.350	1.450	1.300	1.400	6,800	1.3213	7.69%
2025-12-10	0	0.026	0.026	0.027	0.026	0.027	200,000	5,255	0.0263	1.300	1.300	1.350	1.300	1.350	4,000	1.3138	-10.34%
2025-12-09	0	0.029	0.027	0.029	0.026	0.029	2,790,000	74,430	0.0267	1.450	1.350	1.450	1.300	1.450	55,800	1.3339	7.41%
2025-12-08	0	0.027	0.026	0.029	0.026	0.029	560,000	14,670	0.0262	1.350	1.300	1.450	1.300	1.450	11,200	1.3098	-6.90%
2025-12-05	0	0.029	0.027	0.029	0.027	0.029	280,000	8,100	0.0289	1.450	1.350	1.450	1.350	1.450	5,600	1.4464	0.00%
2025-12-04	0	0.029	0.027	0.029	0.027	0.030	85,000	2,435	0.0286	1.450	1.350	1.450	1.350	1.500	1,700	1.4324	7.41%
2025-12-03	0	0.027	0.027	0.028	0.027	0.027	100,000	2,700	0.0270	1.350	1.350	1.400	1.350	1.350	2,000	1.3500	-3.57%
2025-12-02	0	0.028	0.028	0.029	0.028	0.029	1,195,000	33,585	0.0281	1.400	1.400	1.450	1.400	1.450	23,900	1.4052	0.00%
2025-12-01	0	0.028	0.028	0.031	0.028	0.028	745,000	20,860	0.0280	1.400	1.400	1.550	1.400	1.400	14,900	1.4000	0.00%
2025-11-28	0	0.028	0.028	0.029	0.028	0.033	730,000	21,090	0.0289	1.400	1.400	1.450	1.400	1.650	14,600	1.4445	-3.45%
2025-11-27	0	0.029	0.029	0.030	0.029	0.031	775,000	22,660	0.0292	1.450	1.450	1.500	1.450	1.550	15,500	1.4619	-3.33%
2025-11-26	0	0.030	0.029	0.030	0.029	0.034	15,915,000	504,615	0.0317	1.500	1.450	1.500	1.450	1.700	318,300	1.5853	7.14%
2025-11-25	0	0.028	0.026	0.028	0.026	0.030	3,220,000	90,170	0.0280	1.400	1.300	1.400	1.300	1.500	64,400	1.4002	7.69%
2025-11-24	0	0.026	0.026	0.027	0.026	0.030	3,190,000	85,760	0.0269	1.300	1.300	1.350	1.300	1.500	63,800	1.3442	-10.34%
2025-11-21	0	0.029	0.027	0.029	0.026	0.031	2,010,000	53,790	0.0268	1.450	1.350	1.450	1.300	1.550	40,200	1.3381	7.41%
2025-11-20	0	0.027	0.025	0.027	0.027	0.027	1,355,000	36,585	0.0270	1.350	1.250	1.350	1.350	1.350	27,100	1.3500	-3.57%
2025-11-19	0	0.028	0.027	0.028	0.027	0.032	2,915,000	82,840	0.0284	1.400	1.350	1.400	1.350	1.600	58,300	1.4209	-3.45%
2025-11-18	0	0.029	0.029	0.030	0.028	0.032	19,695,000	589,690	0.0299	1.450	1.450	1.500	1.400	1.600	393,900	1.4971	0.00%
2025-11-17	0	0.029	0.028	0.029	0.026	0.035	39,320,000	1,234,740	0.0314	1.450	1.400	1.450	1.300	1.750	786,400	1.5701	16.00%
2025-11-14	0	0.025	0.024	0.025	0.020	0.025	12,210,000	273,205	0.0224	1.250	1.200	1.250	1.000	1.250	244,200	1.1188	25.00%
2025-11-13	0	0.020	0.020	0.021	0.019	0.020	3,560,000	70,900	0.0199	1.000	1.000	1.050	0.950	1.000	71,200	0.9958	5.26%
2025-11-12	0	0.019	0.019	0.020	0.019	0.020	1,057,500	21,100	0.0200	0.950	0.950	1.000	0.950	1.000	21,150	0.9976	0.00%
2025-11-11	0	0.019	0.019	0.020	0.019	0.020	910,000	17,835	0.0196	0.950	0.950	1.000	0.950	1.000	18,200	0.9799	-5.00%
2025-11-10	0	0.020	0.019	0.020	0.019	0.020	965,000	19,035	0.0197	1.000	0.950	1.000	0.950	1.000	19,300	0.9863	5.26%
2025-11-07	0	0.019	0.019	0.020	0.019	0.020	2,580,000	49,500	0.0192	0.950	0.950	1.000	0.950	1.000	51,600	0.9593	-5.00%
2025-11-06	0	0.020	0.019	0.020	0.019	0.020	6,120,000	117,830	0.0193	1.000	0.950	1.000	0.950	1.000	122,400	0.9627	5.26%
2025-11-05	0	0.019	0.019	0.020	0.018	0.020	4,955,000	94,240	0.0190	0.950	0.950	1.000	0.900	1.000	99,100	0.9510	-5.00%
2025-11-04	0	0.020	0.019	0.020	0.019	0.020	1,245,000	24,885	0.0200	1.000	0.950	1.000	0.950	1.000	24,900	0.9994	5.26%
2025-11-03	0	0.019	0.018	0.019	0.018	0.020	200,000	3,750	0.0188	0.950	0.900	0.950	0.900	1.000	4,000	0.9375	0.00%
2025-10-31	0	0.019	0.019	0.020	0.018	0.019	2,175,000	41,210	0.0189	0.950	0.950	1.000	0.900	0.950	43,500	0.9474	0.00%
2025-10-30	0	0.019	0.019	0.020	0.018	0.021	7,480,000	147,580	0.0197	0.950	0.950	1.000	0.900	1.050	149,600	0.9865	0.00%
2025-10-28	0	0.019	0.018	0.019	0.018	0.020	4,890,000	91,765	0.0188	0.950	0.900	0.950	0.900	1.000	97,800	0.9383	-5.00%
2025-10-27	0	0.020	0.019	0.020	0.019	0.020	895,000	17,395	0.0194	1.000	0.950	1.000	0.950	1.000	17,900	0.9718	5.26%
2025-10-24	0	0.019	0.019	0.020	0.019	0.020	1,525,000	29,370	0.0193	0.950	0.950	1.000	0.950	1.000	30,500	0.9630	-5.00%
2025-10-23	0	0.020	0.019	0.020	0.018	0.020	3,450,000	67,585	0.0196	1.000	0.950	1.000	0.900	1.000	69,000	0.9795	5.26%
2025-10-22	0	0.019	0.019	0.020	0.018	0.021	4,350,000	83,555	0.0192	0.950	0.950	1.000	0.900	1.050	87,000	0.9604	-5.00%
2025-10-21	0	0.020	0.019	0.020	0.019	0.022	2,274,500	44,843	0.0197	1.000	0.950	1.000	0.950	1.100	45,490	0.9858	0.00%
2025-10-20	0	0.020	0.019	0.021	0.019	0.020	5,255,000	101,785	0.0194	1.000	0.950	1.050	0.950	1.000	105,100	0.9685	11.11%
2025-10-17	0	0.018	0.018	0.020	0.018	0.021	11,895,000	235,450	0.0198	0.900	0.900	1.000	0.900	1.050	237,900	0.9897	-14.29%
2025-10-16	0	0.021	0.020	0.021	0.020	0.021	5,385,000	108,445	0.0201	1.050	1.000	1.050	1.000	1.050	107,700	1.0069	0.00%
2025-10-15	0	0.021	0.020	0.021	0.020	0.021	2,535,000	52,015	0.0205	1.050	1.000	1.050	1.000	1.050	50,700	1.0259	0.00%
2025-10-14	0	0.021	0.021	0.022	0.020	0.022	7,128,000	145,648	0.0204	1.050	1.050	1.100	1.000	1.100	142,560	1.0217	-4.55%
2025-10-13	0	0.022	0.020	0.022	0.020	0.022	7,965,000	163,130	0.0205	1.100	1.000	1.100	1.000	1.100	159,300	1.0240	4.76%
2025-10-10	0	0.021	0.021	0.022	0.021	0.024	960,000	21,030	0.0219	1.050	1.050	1.100	1.050	1.200	19,200	1.0953	-8.70%
2025-10-09	0	0.023	0.022	0.023	0.022	0.024	6,055,000	133,505	0.0220	1.150	1.100	1.150	1.100	1.200	121,100	1.1024	0.00%
2025-10-08	0	0.023	0.022	0.024	0.021	0.024	9,102,500	208,442	0.0229	1.150	1.100	1.200	1.050	1.200	182,050	1.1450	4.55%
2025-10-06	0	0.022	0.021	0.022	0.020	0.022	3,825,000	80,485	0.0210	1.100	1.050	1.100	1.000	1.100	76,500	1.0521	10.00%
2025-10-03	0	0.020	0.020	0.022	0.020	0.024	9,130,000	194,570	0.0213	1.000	1.000	1.100	1.000	1.200	182,600	1.0656	-13.04%
2025-10-02	0	0.023	0.023	0.024	0.023	0.026	18,015,000	431,460	0.0240	1.150	1.150	1.200	1.150	1.300	360,300	1.1975	-14.81%
2025-09-30	0	0.027	0.026	0.027	0.026	0.028	3,585,000	93,510	0.0261	1.350	1.300	1.350	1.300	1.400	71,700	1.3042	-3.57%
2025-09-29	0	0.028	0.026	0.028	0.026	0.028	82,000	2,197	0.0268	1.400	1.300	1.400	1.300	1.400	1,640	1.3396	7.69%
2025-09-26	0	0.026	0.025	0.028	0.026	0.028	3,235,000	84,130	0.0260	1.300	1.250	1.400	1.300	1.400	64,700	1.3003	0.00%
2025-09-25	0	0.026	0.026	0.027	0.026	0.028	1,340,000	35,145	0.0262	1.300	1.300	1.350	1.300	1.400	26,800	1.3114	-3.70%
2025-09-24	0	0.027	0.026	0.027	0.027	0.027	195,000	5,265	0.0270	1.350	1.300	1.350	1.350	1.350	3,900	1.3500	3.85%
2025-09-23	0	0.026	0.026	0.027	0.025	0.028	4,098,000	106,270	0.0259	1.300	1.300	1.350	1.250	1.400	81,960	1.2966	-7.14%
2025-09-22	0	0.028	0.026	0.028	0.027	0.028	2,985,000	80,700	0.0270	1.400	1.300	1.400	1.350	1.400	59,700	1.3518	7.69%
2025-09-19	0	0.026	0.026	0.027	0.025	0.028	2,920,000	78,410	0.0269	1.300	1.300	1.350	1.250	1.400	58,400	1.3426	0.00%
2025-09-18	0	0.026	0.025	0.026	0.025	0.026	4,955,000	124,680	0.0252	1.300	1.250	1.300	1.250	1.300	99,100	1.2581	4.00%
2025-09-17	0	0.025	0.024	0.025	0.023	0.025	6,018,000	144,594	0.0240	1.250	1.200	1.250	1.150	1.250	120,360	1.2013	8.70%
2025-09-16	0	0.023	0.022	0.023	0.023	0.026	9,815,000	235,585	0.0240	1.150	1.100	1.150	1.150	1.300	196,300	1.2001	-11.54%
2025-09-15	0	0.026	0.025	0.026	0.024	0.027	26,450,000	672,375	0.0254	1.300	1.250	1.300	1.200	1.350	529,000	1.2710	-10.34%
2025-09-12	0	0.029	0.028	0.029	0.028	0.030	2,725,000	78,185	0.0287	1.450	1.400	1.450	1.400	1.500	54,500	1.4346	0.00%
2025-09-11	0	0.029	0.028	0.029	0.029	0.031	8,645,000	251,830	0.0291	1.450	1.400	1.450	1.450	1.550	172,900	1.4565	-3.33%
2025-09-10	0	0.030	0.030	0.031	0.030	0.031	1,070,000	32,120	0.0300	1.500	1.500	1.550	1.500	1.550	21,400	1.5009	-3.23%
2025-09-09	0	0.031	0.030	0.031	0.030	0.031	2,945,000	88,715	0.0301	1.550	1.500	1.550	1.500	1.550	58,900	1.5062	0.00%
2025-09-08	0	0.031	0.030	0.031	0.030	0.032	3,350,000	101,815	0.0304	1.550	1.500	1.550	1.500	1.600	67,000	1.5196	0.00%
2025-09-05	0	0.031	0.030	0.031	0.030	0.031	2,160,000	65,835	0.0305	1.550	1.500	1.550	1.500	1.550	43,200	1.5240	3.33%
2025-09-04	0	0.030	0.030	0.031	0.029	0.032	6,960,000	211,265	0.0304	1.500	1.500	1.550	1.450	1.600	139,200	1.5177	-3.23%
2025-09-03	0	0.031	0.030	0.031	0.030	0.031	3,470,000	106,120	0.0306	1.550	1.500	1.550	1.500	1.550	69,400	1.5291	0.00%
2025-09-02	0	0.031	0.030	0.031	0.029	0.031	3,445,000	103,525	0.0301	1.550	1.500	1.550	1.450	1.550	68,900	1.5025	3.33%
2025-09-01	0	0.030	0.029	0.030	0.029	0.033	16,240,000	501,005	0.0309	1.500	1.450	1.500	1.450	1.650	324,800	1.5425	-9.09%
2025-08-29	0	0.033	0.032	0.035	0.032	0.035	3,390,000	110,980	0.0327	1.650	1.600	1.750	1.600	1.750	67,800	1.6369	-2.94%
2025-08-28	0	0.034	0.033	0.034	0.033	0.050	6,160,000	222,815	0.0362	1.700	1.650	1.700	1.650	2.500	123,200	1.8086	6.25%
2025-08-27	0	0.032	0.032	0.033	0.032	0.035	2,270,000	75,990	0.0335	1.600	1.600	1.650	1.600	1.750	45,400	1.6738	-5.88%
2025-08-26	0	0.034	0.034	0.035	0.032	0.034	16,537,000	550,341	0.0333	1.700	1.700	1.750	1.600	1.700	330,740	1.6640	6.25%
2025-08-25	0	0.032	0.032	0.033	0.031	0.033	8,650,000	274,965	0.0318	1.600	1.600	1.650	1.550	1.650	173,000	1.5894	3.23%
2025-08-22	0	0.031	0.031	0.032	0.030	0.031	6,505,000	198,315	0.0305	1.550	1.550	1.600	1.500	1.550	130,100	1.5243	0.00%
2025-08-21	0	0.031	0.030	0.031	0.030	0.032	1,385,000	42,230	0.0305	1.550	1.500	1.550	1.500	1.600	27,700	1.5245	0.00%
2025-08-20	0	0.031	0.031	0.032	0.031	0.033	3,940,000	124,165	0.0315	1.550	1.550	1.600	1.550	1.650	78,800	1.5757	-6.06%
2025-08-19	0	0.033	0.031	0.033	0.031	0.035	7,490,000	238,140	0.0318	1.650	1.550	1.650	1.550	1.750	149,800	1.5897	3.12%
2025-08-18	0	0.032	0.030	0.032	0.031	0.032	9,460,000	293,930	0.0311	1.600	1.500	1.600	1.550	1.600	189,200	1.5535	0.00%
2025-08-15	0	0.032	0.031	0.032	0.031	0.032	955,000	29,910	0.0313	1.600	1.550	1.600	1.550	1.600	19,100	1.5660	3.23%
2025-08-14	0	0.031	0.030	0.031	0.031	0.031	1,675,000	51,925	0.0310	1.550	1.500	1.550	1.550	1.550	33,500	1.5500	0.00%
2025-08-13	0	0.031	0.030	0.031	0.029	0.031	2,130,000	63,970	0.0300	1.550	1.500	1.550	1.450	1.550	42,600	1.5016	3.33%
2025-08-12	0	0.030	0.030	0.031	0.029	0.031	2,215,000	66,315	0.0299	1.500	1.500	1.550	1.450	1.550	44,300	1.4970	0.00%
2025-08-11	0	0.030	0.030	0.031	0.030	0.031	8,045,000	241,360	0.0300	1.500	1.500	1.550	1.500	1.550	160,900	1.5001	-6.25%
2025-08-08	0	0.032	0.031	0.032	0.031	0.033	1,855,000	59,555	0.0321	1.600	1.550	1.600	1.550	1.650	37,100	1.6053	3.23%
2025-08-07	0	0.031	0.030	0.031	0.029	0.031	2,890,000	87,960	0.0304	1.550	1.500	1.550	1.450	1.550	57,800	1.5218	3.33%
2025-08-06	0	0.030	0.029	0.030	0.029	0.030	600,000	17,890	0.0298	1.500	1.450	1.500	1.450	1.500	12,000	1.4908	0.00%
2025-08-05	0	0.030	0.029	0.030	0.029	0.030	2,960,000	87,425	0.0295	1.500	1.450	1.500	1.450	1.500	59,200	1.4768	3.45%
2025-08-04	0	0.029	0.029	0.030	0.029	0.032	9,055,000	273,465	0.0302	1.450	1.450	1.500	1.450	1.600	181,100	1.5100	-3.33%
2025-08-01	0	0.030	0.029	0.030	0.030	0.031	20,955,000	630,660	0.0301	1.500	1.450	1.500	1.500	1.550	419,100	1.5048	-3.23%
2025-07-31	0	0.031	0.031	0.033	0.030	0.033	5,455,000	169,505	0.0311	1.550	1.550	1.650	1.500	1.650	109,100	1.5537	-3.13%
2025-07-30	0	0.032	0.031	0.032	0.031	0.032	2,450,000	77,760	0.0317	1.600	1.550	1.600	1.550	1.600	49,000	1.5869	0.00%
2025-07-29	0	0.032	0.032	0.033	0.032	0.033	2,975,000	96,225	0.0323	1.600	1.600	1.650	1.600	1.650	59,500	1.6172	-3.03%
2025-07-28	0	0.033	0.032	0.033	0.033	0.035	6,573,000	217,854	0.0331	1.650	1.600	1.650	1.650	1.750	131,460	1.6572	-5.71%
2025-07-25	0	0.035	0.034	0.035	0.033	0.036	5,120,000	174,260	0.0340	1.750	1.700	1.750	1.650	1.800	102,400	1.7018	-2.78%
2025-07-24	0	0.036	0.034	0.036	0.034	0.036	6,625,000	231,445	0.0349	1.800	1.700	1.800	1.700	1.800	132,500	1.7468	9.09%
2025-07-23	0	0.033	0.033	0.034	0.033	0.035	3,971,000	138,010	0.0348	1.650	1.650	1.700	1.650	1.750	79,420	1.7377	-5.71%
2025-07-22	0	0.035	0.034	0.035	0.035	0.036	3,810,000	133,415	0.0350	1.750	1.700	1.750	1.750	1.800	76,200	1.7509	-2.78%
2025-07-21	0	0.036	0.035	0.036	0.034	0.036	2,730,000	95,535	0.0350	1.800	1.750	1.800	1.700	1.800	54,600	1.7497	0.00%
2025-07-18	0	0.036	0.035	0.036	0.033	0.036	5,620,000	190,590	0.0339	1.800	1.750	1.800	1.650	1.800	112,400	1.6956	2.86%
2025-07-17	0	0.035	0.034	0.036	0.033	0.037	11,535,000	418,870	0.0363	1.750	1.700	1.800	1.650	1.850	230,700	1.8156	2.94%
2025-07-16	0	0.034	0.033	0.035	0.034	0.036	4,055,000	140,770	0.0347	1.700	1.650	1.750	1.700	1.800	81,100	1.7358	-2.86%
2025-07-15	0	0.035	0.033	0.035	0.033	0.035	1,995,000	67,615	0.0339	1.750	1.650	1.750	1.650	1.750	39,900	1.6946	0.00%
2025-07-14	0	0.035	0.034	0.035	0.030	0.035	19,150,000	636,965	0.0333	1.750	1.700	1.750	1.500	1.750	383,000	1.6631	12.90%
2025-07-11	0	0.031	0.030	0.032	0.030	0.032	3,015,000	94,310	0.0313	1.550	1.500	1.600	1.500	1.600	60,300	1.5640	-6.06%
2025-07-10	0	0.033	0.031	0.034	0.030	0.035	3,080,000	97,655	0.0317	1.650	1.550	1.700	1.500	1.750	61,600	1.5853	3.12%
2025-07-09	0	0.032	0.030	0.032	0.030	0.032	3,235,000	100,155	0.0310	1.600	1.500	1.600	1.500	1.600	64,700	1.5480	3.23%
2025-07-08	0	0.031	0.030	0.032	0.031	0.031	1,855,000	57,505	0.0310	1.550	1.500	1.600	1.550	1.550	37,100	1.5500	0.00%
2025-07-07	0	0.031	0.030	0.032	0.031	0.032	2,310,000	72,010	0.0312	1.550	1.500	1.600	1.550	1.600	46,200	1.5587	0.00%
2025-07-04	0	0.031	0.030	0.034	0.031	0.031	500,000	15,500	0.0310	1.550	1.500	1.700	1.550	1.550	10,000	1.5500	0.00%
2025-07-03	0	0.031	0.031	0.032	0.031	0.036	2,555,000	81,265	0.0318	1.550	1.550	1.600	1.550	1.800	51,100	1.5903	0.00%
2025-07-02	0	0.031	0.031	0.032	0.031	0.031	3,345,000	103,695	0.0310	1.550	1.550	1.600	1.550	1.550	66,900	1.5500	0.00%
2025-06-30	0	0.031	0.031	0.032	0.031	0.032	5,572,000	173,195	0.0311	1.550	1.550	1.600	1.550	1.600	111,440	1.5542	-6.06%
2025-06-27	0	0.033	0.032	0.034	0.033	0.034	75,000	2,525	0.0337	1.650	1.600	1.700	1.650	1.700	1,500	1.6833	-2.94%
2025-06-26	0	0.034	0.033	0.034	0.034	0.034	25,000	850	0.0340	1.700	1.650	1.700	1.700	1.700	500	1.7000	3.03%
2025-06-25	0	0.033	0.031	0.034	0.033	0.033	1,155,000	38,115	0.0330	1.650	1.550	1.700	1.650	1.650	23,100	1.6500	3.12%
2025-06-24	0	0.032	0.031	0.032	0.030	0.033	7,385,000	232,945	0.0315	1.600	1.550	1.600	1.500	1.650	147,700	1.5771	0.00%
2025-06-23	0	0.032	0.032	0.033	0.032	0.034	6,520,000	210,240	0.0322	1.600	1.600	1.650	1.600	1.700	130,400	1.6123	-3.03%
2025-06-20	0	0.033	0.033	0.035	0.033	0.034	1,005,000	33,530	0.0334	1.650	1.650	1.750	1.650	1.700	20,100	1.6682	-5.71%
2025-06-19	0	0.035	0.034	0.036	0.033	0.036	3,470,000	118,545	0.0342	1.750	1.700	1.800	1.650	1.800	69,400	1.7081	-2.78%
2025-06-18	0	0.036	0.034	0.036	0.036	0.038	170,000	6,270	0.0369	1.800	1.700	1.800	1.800	1.900	3,400	1.8441	5.88%
2025-06-17	0	0.034	0.034	0.035	0.033	0.035	1,616,500	55,180	0.0341	1.700	1.700	1.750	1.650	1.750	32,330	1.7068	-2.86%
2025-06-16	0	0.035	0.033	0.036	0.032	0.036	4,860,000	171,845	0.0354	1.750	1.650	1.800	1.600	1.800	97,200	1.7680	9.37%
2025-06-13	0	0.032	0.031	0.033	0.030	0.033	8,205,000	252,475	0.0308	1.600	1.550	1.650	1.500	1.650	164,100	1.5385	0.00%
2025-06-12	0	0.032	0.032	0.033	0.030	0.036	42,950,000	1,392,635	0.0324	1.600	1.600	1.650	1.500	1.800	859,000	1.6212	-11.11%
2025-06-11	0	0.036	0.034	0.036	0.034	0.036	12,170,000	419,855	0.0345	1.800	1.700	1.800	1.700	1.800	243,400	1.7250	2.86%
2025-06-10	0	0.035	0.034	0.037	0.033	0.036	1,021,000	35,485	0.0348	1.750	1.700	1.850	1.650	1.800	20,420	1.7378	0.00%
2025-06-09	0	0.035	0.035	0.036	0.034	0.037	495,134,183	7,816,057	0.0158	1.750	1.750	1.800	1.700	1.850	9,902,684	0.7893	-2.78%
2025-06-06	0	0.036	0.035	0.036	0.030	0.038	14,840,000	503,355	0.0339	1.800	1.750	1.800	1.500	1.900	296,800	1.6959	-2.70%
2025-06-05	0	0.037	0.037	0.038	0.037	0.038	2,100,000	77,710	0.0370	1.850	1.850	1.900	1.850	1.900	42,000	1.8502	0.00%
2025-06-04	0	0.037	0.037	0.038	0.037	0.038	3,695,000	136,850	0.0370	1.850	1.850	1.900	1.850	1.900	73,900	1.8518	0.00%
2025-06-03	0	0.037	0.037	0.038	0.037	0.040	3,485,000	136,500	0.0392	1.850	1.850	1.900	1.850	2.000	69,700	1.9584	-2.63%
2025-06-02	0	0.038	0.038	0.040	0.037	0.043	4,110,000	154,295	0.0375	1.900	1.900	2.000	1.850	2.150	82,200	1.8771	2.70%
2025-05-30	0	0.037	0.036	0.038	0.036	0.037	2,485,000	91,445	0.0368	1.850	1.800	1.900	1.800	1.850	49,700	1.8399	0.00%
2025-05-29	0	0.037	0.036	0.038	0.035	0.038	2,815,000	104,335	0.0371	1.850	1.800	1.900	1.750	1.900	56,300	1.8532	2.78%
2025-05-28	0	0.036	0.036	0.037	0.036	0.036	120,000	4,320	0.0360	1.800	1.800	1.850	1.800	1.800	2,400	1.8000	0.00%
2025-05-27	0	0.036	0.036	0.037	0.035	0.037	6,230,000	222,145	0.0357	1.800	1.800	1.850	1.750	1.850	124,600	1.7829	0.00%
2025-05-26	0	0.036	0.036	0.037	0.036	0.038	2,285,000	84,150	0.0368	1.800	1.800	1.850	1.800	1.900	45,700	1.8414	-2.70%
2025-05-23	0	0.037	0.036	0.038	0.035	0.038	3,615,000	130,715	0.0362	1.850	1.800	1.900	1.750	1.900	72,300	1.8080	5.71%
2025-05-22	0	0.035	0.035	0.036	0.035	0.037	1,950,000	69,825	0.0358	1.750	1.750	1.800	1.750	1.850	39,000	1.7904	-5.41%
2025-05-21	0	0.037	0.036	0.037	0.035	0.037	4,900,000	174,785	0.0357	1.850	1.800	1.850	1.750	1.850	98,000	1.7835	2.78%
2025-05-20	0	0.036	0.035	0.036	0.035	0.037	2,640,000	93,585	0.0354	1.800	1.750	1.800	1.750	1.850	52,800	1.7724	0.00%
2025-05-19	0	0.036	0.035	0.036	0.034	0.036	9,285,000	324,780	0.0350	1.800	1.750	1.800	1.700	1.800	185,700	1.7489	2.86%
2025-05-16	0	0.035	0.034	0.035	0.034	0.036	2,795,000	97,650	0.0349	1.750	1.700	1.750	1.700	1.800	55,900	1.7469	0.00%
2025-05-15	0	0.035	0.035	0.037	0.035	0.037	12,430,000	445,040	0.0358	1.750	1.750	1.850	1.750	1.850	248,600	1.7902	2.94%
2025-05-14	0	0.034	0.034	0.035	0.033	0.035	4,979,000	168,427	0.0338	1.700	1.700	1.750	1.650	1.750	99,580	1.6914	0.00%
2025-05-13	0	0.034	0.034	0.035	0.034	0.036	11,275,000	393,960	0.0349	1.700	1.700	1.750	1.700	1.800	225,500	1.7471	-8.11%
2025-05-12	0	0.037	0.036	0.037	0.036	0.039	2,740,000	101,635	0.0371	1.850	1.800	1.850	1.800	1.950	54,800	1.8547	0.00%
2025-05-09	0	0.037	0.037	0.039	0.037	0.040	8,210,000	309,935	0.0378	1.850	1.850	1.950	1.850	2.000	164,200	1.8875	-2.63%
2025-05-08	0	0.038	0.037	0.039	0.036	0.038	14,315,000	520,585	0.0364	1.900	1.850	1.950	1.800	1.900	286,300	1.8183	2.70%
2025-05-07	0	0.037	0.036	0.037	0.036	0.037	2,079,000	76,544	0.0368	1.850	1.800	1.850	1.800	1.850	41,580	1.8409	0.00%
2025-05-06	0	0.037	0.037	0.038	0.036	0.039	1,815,000	67,045	0.0369	1.850	1.850	1.900	1.800	1.950	36,300	1.8470	0.00%
2025-05-02	0	0.037	0.036	0.037	0.034	0.037	2,185,000	77,645	0.0355	1.850	1.800	1.850	1.700	1.850	43,700	1.7768	0.00%
2025-04-30	0	0.037	0.036	0.037	0.036	0.037	1,328,562	49,137	0.0370	1.850	1.800	1.850	1.800	1.850	26,571	1.8493	0.00%
2025-04-29	0	0.037	0.037	0.038	0.037	0.039	6,880,000	259,025	0.0376	1.850	1.850	1.900	1.850	1.950	137,600	1.8824	-5.13%
2025-04-28	0	0.039	0.037	0.040	0.037	0.039	2,945,000	109,845	0.0373	1.950	1.850	2.000	1.850	1.950	58,900	1.8649	2.63%
2025-04-25	0	0.038	0.037	0.038	0.037	0.040	2,830,000	107,050	0.0378	1.900	1.850	1.900	1.850	2.000	56,600	1.8913	2.70%
2025-04-24	0	0.037	0.036	0.037	0.037	0.040	6,000,000	223,070	0.0372	1.850	1.800	1.850	1.850	2.000	120,000	1.8589	0.00%
2025-04-23	0	0.037	0.037	0.038	0.037	0.040	4,195,000	158,650	0.0378	1.850	1.850	1.900	1.850	2.000	83,900	1.8909	0.00%
2025-04-22	0	0.037	0.036	0.037	0.036	0.038	8,330,000	307,875	0.0370	1.850	1.800	1.850	1.800	1.900	166,600	1.8480	-2.63%
2025-04-17	0	0.038	0.037	0.038	0.038	0.041	3,470,000	133,990	0.0386	1.900	1.850	1.900	1.900	2.050	69,400	1.9307	-2.56%
2025-04-16	0	0.039	0.038	0.039	0.039	0.040	2,030,000	79,420	0.0391	1.950	1.900	1.950	1.950	2.000	40,600	1.9562	-2.50%
2025-04-15	0	0.040	0.039	0.040	0.040	0.043	5,695,000	227,825	0.0400	2.000	1.950	2.000	2.000	2.150	113,900	2.0002	0.00%
2025-04-14	0	0.040	0.040	0.042	0.039	0.040	6,340,000	250,250	0.0395	2.000	2.000	2.100	1.950	2.000	126,800	1.9736	0.00%
2025-04-11	0	0.040	0.039	0.040	0.039	0.043	6,485,000	259,830	0.0401	2.000	1.950	2.000	1.950	2.150	129,700	2.0033	2.56%
2025-04-10	0	0.039	0.038	0.039	0.038	0.041	5,225,000	204,205	0.0391	1.950	1.900	1.950	1.900	2.050	104,500	1.9541	-4.88%
2025-04-09	0	0.041	0.039	0.041	0.039	0.043	4,081,000	162,768	0.0399	2.050	1.950	2.050	1.950	2.150	81,620	1.9942	2.50%
2025-04-08	0	0.040	0.039	0.040	0.039	0.042	7,615,000	307,020	0.0403	2.000	1.950	2.000	1.950	2.100	152,300	2.0159	-2.44%
2025-04-07	0	0.041	0.040	0.041	0.036	0.047	36,930,000	1,473,310	0.0399	2.050	2.000	2.050	1.800	2.350	738,600	1.9947	-12.77%
2025-04-03	0	0.047	0.047	0.048	0.047	0.049	13,490,000	638,135	0.0473	2.350	2.350	2.400	2.350	2.450	269,800	2.3652	-4.08%
2025-04-02	0	0.049	0.048	0.049	0.048	0.050	14,110,000	678,315	0.0481	2.450	2.400	2.450	2.400	2.500	282,200	2.4037	2.08%
2025-04-01	0	0.048	0.047	0.048	0.047	0.049	17,128,000	817,446	0.0477	2.400	2.350	2.400	2.350	2.450	342,560	2.3863	0.00%
2025-03-31	0	0.048	0.048	0.049	0.048	0.053	22,505,000	1,130,980	0.0503	2.400	2.400	2.450	2.400	2.650	450,100	2.5127	-4.00%
2025-03-28	0	0.050	0.048	0.050	0.045	0.051	16,600,000	811,035	0.0489	2.500	2.400	2.500	2.250	2.550	332,000	2.4429	11.11%
2025-03-27	0	0.045	0.045	0.048	0.045	0.049	8,135,000	377,445	0.0464	2.250	2.250	2.400	2.250	2.450	162,700	2.3199	-4.26%
2025-03-26	0	0.047	0.045	0.047	0.044	0.047	6,320,000	279,510	0.0442	2.350	2.250	2.350	2.200	2.350	126,400	2.2113	6.82%
2025-03-25	0	0.044	0.043	0.044	0.043	0.045	12,315,000	544,610	0.0442	2.200	2.150	2.200	2.150	2.250	246,300	2.2112	4.76%
2025-03-24	0	0.042	0.042	0.044	0.042	0.046	11,125,000	490,005	0.0440	2.100	2.100	2.200	2.100	2.300	222,500	2.2023	0.00%
2025-03-21	0	0.042	0.041	0.042	0.041	0.043	8,795,000	366,080	0.0416	2.100	2.050	2.100	2.050	2.150	175,900	2.0812	2.44%
2025-03-20	0	0.041	0.041	0.043	0.040	0.044	19,480,000	820,470	0.0421	2.050	2.050	2.150	2.000	2.200	389,600	2.1059	0.00%
2025-03-19	0	0.041	0.040	0.042	0.039	0.042	12,495,000	502,410	0.0402	2.050	2.000	2.100	1.950	2.100	249,900	2.0104	5.13%
2025-03-18	0	0.039	0.038	0.040	0.037	0.040	5,395,000	210,760	0.0391	1.950	1.900	2.000	1.850	2.000	107,900	1.9533	2.63%
2025-03-17	0	0.038	0.036	0.038	0.036	0.038	3,685,000	134,955	0.0366	1.900	1.800	1.900	1.800	1.900	73,700	1.8311	5.56%
2025-03-14	0	0.036	0.035	0.036	0.035	0.040	24,020,000	873,010	0.0363	1.800	1.750	1.800	1.750	2.000	480,400	1.8173	2.86%
2025-03-13	0	0.035	0.035	0.036	0.034	0.036	8,910,000	307,605	0.0345	1.750	1.750	1.800	1.700	1.800	178,200	1.7262	-2.78%
2025-03-12	0	0.036	0.035	0.036	0.035	0.037	5,460,000	192,755	0.0353	1.800	1.750	1.800	1.750	1.850	109,200	1.7652	0.00%
2025-03-11	0	0.036	0.035	0.037	0.035	0.039	17,765,000	636,130	0.0358	1.800	1.750	1.850	1.750	1.950	355,300	1.7904	-7.69%
2025-03-10	0	0.039	0.037	0.039	0.036	0.041	22,655,000	854,690	0.0377	1.950	1.850	1.950	1.800	2.050	453,100	1.8863	2.63%
2025-03-07	0	0.038	0.035	0.038	0.035	0.047	31,490,000	1,247,680	0.0396	1.900	1.750	1.900	1.750	2.350	629,800	1.9811	5.56%
2025-03-06	0	0.036	0.035	0.036	0.034	0.036	13,119,000	459,320	0.0350	1.800	1.750	1.800	1.700	1.800	262,380	1.7506	0.00%
2025-03-05	0	0.036	0.035	0.036	0.034	0.037	14,455,000	512,395	0.0354	1.800	1.750	1.800	1.700	1.850	289,100	1.7724	2.86%
2025-03-04	0	0.035	0.035	0.036	0.035	0.040	12,635,000	445,240	0.0352	1.750	1.750	1.800	1.750	2.000	252,700	1.7619	-2.78%
2025-03-03	0	0.036	0.035	0.036	0.034	0.038	9,605,000	337,915	0.0352	1.800	1.750	1.800	1.700	1.900	192,100	1.7591	0.00%
2025-02-28	0	0.036	0.035	0.036	0.034	0.036	19,445,000	681,875	0.0351	1.800	1.750	1.800	1.700	1.800	388,900	1.7533	0.00%
2025-02-27	0	0.036	0.035	0.036	0.035	0.042	26,195,000	967,750	0.0369	1.800	1.750	1.800	1.750	2.100	523,900	1.8472	2.86%
2025-02-26	0	0.035	0.034	0.035	0.033	0.036	6,350,000	220,040	0.0347	1.750	1.700	1.750	1.650	1.800	127,000	1.7326	0.00%
2025-02-25	0	0.035	0.035	0.036	0.034	0.039	13,340,000	470,900	0.0353	1.750	1.750	1.800	1.700	1.950	266,800	1.7650	-10.26%
2025-02-24	0	0.039	0.037	0.039	0.035	0.041	16,180,000	587,920	0.0363	1.950	1.850	1.950	1.750	2.050	323,600	1.8168	-2.50%
2025-02-21	0	0.040	0.035	0.040	0.035	0.046	34,565,000	1,351,420	0.0391	2.000	1.750	2.000	1.750	2.300	691,300	1.9549	0.00%
2025-02-20	0	0.040	0.039	0.040	0.038	0.050	35,280,000	1,443,815	0.0409	2.000	1.950	2.000	1.900	2.500	705,600	2.0462	-20.00%
2025-02-19	0	0.050	0.047	0.050	0.048	0.062	23,725,000	1,243,620	0.0524	2.500	2.350	2.500	2.400	3.100	474,500	2.6209	-1.96%
2025-02-18	0	0.051	0.050	0.051	0.048	0.058	28,790,000	1,505,640	0.0523	2.550	2.500	2.550	2.400	2.900	575,800	2.6149	-5.56%
2025-02-17	0	0.054	0.056	0.057	0.047	0.070	121,409,000	6,988,603	0.0576	2.700	2.800	2.850	2.350	3.500	2,428,180	2.8781	17.39%
2025-02-14	0	0.046	0.045	0.046	0.039	0.046	24,986,000	1,073,084	0.0429	2.300	2.250	2.300	1.950	2.300	499,720	2.1474	17.95%
2025-02-13	0	0.039	0.038	0.039	0.037	0.040	19,780,000	748,225	0.0378	1.950	1.900	1.950	1.850	2.000	395,600	1.8914	8.33%
2025-02-12	0	0.036	0.035	0.036	0.034	0.038	16,880,000	609,840	0.0361	1.800	1.750	1.800	1.700	1.900	337,600	1.8064	5.88%
2025-02-11	0	0.034	0.034	0.035	0.033	0.035	4,174,000	140,203	0.0336	1.700	1.700	1.750	1.650	1.750	83,480	1.6795	3.03%
2025-02-10	0	0.033	0.033	0.034	0.032	0.035	5,155,000	171,175	0.0332	1.650	1.650	1.700	1.600	1.750	103,100	1.6603	3.12%
2025-02-07	0	0.032	0.033	0.034	0.031	0.036	6,775,000	222,205	0.0328	1.600	1.650	1.700	1.550	1.800	135,500	1.6399	-3.03%
2025-02-06	0	0.033	0.032	0.033	0.026	0.036	41,680,000	1,350,420	0.0324	1.650	1.600	1.650	1.300	1.800	833,600	1.6200	26.92%
2025-02-05	0	0.026	0.025	0.026	0.022	0.027	5,157,000	129,040	0.0250	1.300	1.250	1.300	1.100	1.350	103,140	1.2511	18.18%
2025-02-04	0	0.022	0.022	0.025	0.022	0.027	991,000	23,382	0.0236	1.100	1.100	1.250	1.100	1.350	19,820	1.1797	0.00%
2025-02-03	0	0.022	0.022	0.023	0.021	0.024	5,050,000	112,135	0.0222	1.100	1.100	1.150	1.050	1.200	101,000	1.1102	0.00%
2025-01-28	0	0.022	0.022	0.023	0.022	0.023	2,090,000	46,310	0.0222	1.100	1.100	1.150	1.100	1.150	41,800	1.1079	-8.33%
2025-01-27	0	0.024	0.022	0.024	0.020	0.028	48,600,000	1,091,100	0.0225	1.200	1.100	1.200	1.000	1.400	972,000	1.1225	50.00%
2025-01-24	0	0.016	0.015	0.016	0.016	0.019	3,170,000	54,840	0.0173	0.800	0.750	0.800	0.800	0.950	63,400	0.8650	-11.11%
2025-01-23	0	0.018	0.018	0.019	0.018	0.019	2,215,000	41,970	0.0189	0.900	0.900	0.950	0.900	0.950	44,300	0.9474	0.00%
2025-01-22	0	0.018	0.018	0.019	0.018	0.019	3,165,000	59,130	0.0187	0.900	0.900	0.950	0.900	0.950	63,300	0.9341	-5.26%
2025-01-21	0	0.019	0.018	0.020	0.019	0.019	1,785,000	33,915	0.0190	0.950	0.900	1.000	0.950	0.950	35,700	0.9500	-5.00%
2025-01-20	0	0.020	0.020	0.021	0.020	0.021	10,585,000	215,625	0.0204	1.000	1.000	1.050	1.000	1.050	211,700	1.0185	0.00%
2025-01-17	0	0.020	0.019	0.020	0.019	0.020	15,980,000	312,040	0.0195	1.000	0.950	1.000	0.950	1.000	319,600	0.9763	5.26%
2025-01-16	0	0.019	0.019	0.020	0.018	0.020	6,465,000	120,455	0.0186	0.950	0.950	1.000	0.900	1.000	129,300	0.9316	5.56%
2025-01-15	0	0.018	0.018	0.019	0.018	0.018	1,470,000	28,490	0.0194	0.900	0.900	0.950	0.900	0.900	29,400	0.9690	0.00%
2025-01-14	0	0.018	0.018	0.019	0.018	0.019	2,825,000	53,160	0.0188	0.900	0.900	0.950	0.900	0.950	56,500	0.9409	-5.26%
2025-01-13	0	0.019	0.018	0.019	0.019	0.020	16,265,000	316,140	0.0194	0.950	0.900	0.950	0.950	1.000	325,300	0.9718	0.00%
2025-01-10	0	0.019	0.019	0.020	0.019	0.019	1,080,000	20,520	0.0190	0.950	0.950	1.000	0.950	0.950	21,600	0.9500	0.00%
2025-01-09	0	0.019	0.019	0.020	0.018	0.020	2,010,000	36,190	0.0180	0.950	0.950	1.000	0.900	1.000	40,200	0.9002	5.56%
2025-01-08	0	0.018	0.018	0.020	0.018	0.019	1,280,000	23,060	0.0180	0.900	0.900	1.000	0.900	0.950	25,600	0.9008	-5.26%
2025-01-07	0	0.019	0.018	0.020	0.019	0.019	810,000	15,390	0.0190	0.950	0.900	1.000	0.950	0.950	16,200	0.9500	-5.00%
2025-01-06	0	0.020	0.020	0.021	0.020	0.021	2,660,000	53,710	0.0202	1.000	1.000	1.050	1.000	1.050	53,200	1.0096	0.00%
2025-01-03	0	0.020	0.019	0.020	0.020	0.021	5,890,000	117,810	0.0200	1.000	0.950	1.000	1.000	1.050	117,800	1.0001	5.26%
2025-01-02	0	0.019	0.019	0.020	0.018	0.021	11,795,000	227,810	0.0193	0.950	0.950	1.000	0.900	1.050	235,900	0.9657	5.56%
2024-12-31	0	0.018	0.018	0.019	0.016	0.019	5,595,000	99,140	0.0177	0.900	0.900	0.950	0.800	0.950	111,900	0.8860	12.50%
2024-12-30	0	0.016	0.015	0.016	0.014	0.016	795,000	12,670	0.0159	0.800	0.750	0.800	0.700	0.800	15,900	0.7969	6.67%
2024-12-27	0	0.015	0.014	0.016	0.014	0.015	7,255,000	102,175	0.0141	0.750	0.700	0.800	0.700	0.750	145,100	0.7042	15.38%
2024-12-24	0	0.013	0.013	0.016	0.013	0.013	30,000	390	0.0130	0.650	0.650	0.800	0.650	0.650	600	0.6500	0.00%
2024-12-23	0	0.013	0.013	0.016	0.013	0.013	215,000	2,795	0.0130	0.650	0.650	0.800	0.650	0.650	4,300	0.6500	0.00%
2024-12-20	0	0.013	0.013	0.014	0.013	0.014	3,725,500	52,151	0.0140	0.650	0.650	0.700	0.650	0.700	74,510	0.6999	-7.14%
2024-12-19	0	0.014	0.013	0.014	0.012	0.014	3,095,000	39,515	0.0128	0.700	0.650	0.700	0.600	0.700	61,900	0.6384	16.67%
2024-12-18	0	0.012	0.012	0.013	-	-	0	0	-	0.600	0.600	0.650	-	-	0	-	0.00%
2024-12-17	0	0.012	0.012	0.013	0.012	0.012	110,000	1,320	0.0120	0.600	0.600	0.650	0.600	0.600	2,200	0.6000	0.00%
2024-12-16	0	0.012	0.012	0.013	0.012	0.013	1,130,000	13,985	0.0124	0.600	0.600	0.650	0.600	0.650	22,600	0.6188	-7.69%
2024-12-13	0	0.013	0.012	0.013	0.012	0.013	1,010,000	13,105	0.0130	0.650	0.600	0.650	0.600	0.650	20,200	0.6488	8.33%
2024-12-12	0	0.012	0.012	0.013	0.012	0.013	345,000	4,185	0.0121	0.600	0.600	0.650	0.600	0.650	6,900	0.6065	-7.69%
2024-12-11	0	0.013	0.012	0.013	0.012	0.013	1,495,000	18,165	0.0122	0.650	0.600	0.650	0.600	0.650	29,900	0.6075	0.00%
2024-12-10	0	0.013	0.013	0.014	0.013	0.014	1,435,000	18,665	0.0130	0.650	0.650	0.700	0.650	0.700	28,700	0.6503	8.33%
2024-12-09	0	0.012	0.012	0.013	0.012	0.013	2,466,000	31,562	0.0128	0.600	0.600	0.650	0.600	0.650	49,320	0.6399	-7.69%
2024-12-06	0	0.013	0.011	0.013	0.012	0.013	2,350,000	28,470	0.0121	0.650	0.550	0.650	0.600	0.650	47,000	0.6057	8.33%
2024-12-05	0	0.012	0.012	0.013	0.012	0.012	580,000	6,960	0.0120	0.600	0.600	0.650	0.600	0.600	11,600	0.6000	0.00%
2024-12-04	0	0.012	0.012	0.013	0.012	0.013	1,335,000	16,895	0.0127	0.600	0.600	0.650	0.600	0.650	26,700	0.6328	0.00%
2024-12-03	0	0.012	0.012	0.013	0.011	0.012	5,185,000	61,440	0.0118	0.600	0.600	0.650	0.550	0.600	103,700	0.5925	-7.69%
2024-12-02	0	0.013	0.012	0.013	0.013	0.013	2,075,000	26,975	0.0130	0.650	0.600	0.650	0.650	0.650	41,500	0.6500	0.00%
2024-11-29	0	0.013	0.012	0.013	0.012	0.013	3,255,000	39,360	0.0121	0.650	0.600	0.650	0.600	0.650	65,100	0.6046	8.33%
2024-11-28	0	0.012	0.011	0.012	0.012	0.012	60,000	720	0.0120	0.600	0.550	0.600	0.600	0.600	1,200	0.6000	0.00%
2024-11-27	0	0.012	0.011	0.012	0.011	0.012	570,000	6,710	0.0118	0.600	0.550	0.600	0.550	0.600	11,400	0.5886	0.00%
2024-11-26	0	0.012	0.011	0.012	0.012	0.012	2,010,000	24,120	0.0120	0.600	0.550	0.600	0.600	0.600	40,200	0.6000	0.00%
2024-11-25	0	0.012	0.011	0.012	-	-	5,000	60	0.0120	0.600	0.550	0.600	-	-	100	0.6000	0.00%
2024-11-22	0	0.012	0.011	0.012	0.011	0.012	295,000	3,525	0.0119	0.600	0.550	0.600	0.550	0.600	5,900	0.5975	0.00%
2024-11-21	0	0.012	0.011	0.012	-	-	0	0	-	0.600	0.550	0.600	-	-	0	-	0.00%
2024-11-20	0	0.012	0.011	0.012	0.011	0.012	228,000	2,713	0.0119	0.600	0.550	0.600	0.550	0.600	4,560	0.5950	9.09%
2024-11-19	0	0.011	0.011	0.012	0.011	0.012	14,835,000	171,915	0.0116	0.550	0.550	0.600	0.550	0.600	296,700	0.5794	-15.38%
2024-11-18	0	0.013	0.012	0.013	0.012	0.014	6,825,000	87,935	0.0129	0.650	0.600	0.650	0.600	0.700	136,500	0.6442	-7.14%
2024-11-15	0	0.014	0.013	0.014	0.014	0.014	55,000	770	0.0140	0.700	0.650	0.700	0.700	0.700	1,100	0.7000	7.69%
2024-11-14	0	0.013	0.013	0.014	0.013	0.015	2,005,000	26,965	0.0134	0.650	0.650	0.700	0.650	0.750	40,100	0.6724	-13.33%
2024-11-13	0	0.015	0.014	0.015	-	-	0	0	-	0.750	0.700	0.750	-	-	0	-	0.00%
2024-11-12	0	0.015	0.013	0.015	0.014	0.015	1,240,000	17,385	0.0140	0.750	0.650	0.750	0.700	0.750	24,800	0.7010	-6.25%
2024-11-11	0	0.016	0.014	0.016	0.014	0.016	1,045,000	15,410	0.0147	0.800	0.700	0.800	0.700	0.800	20,900	0.7373	-5.88%
2024-11-08	0	0.017	0.016	0.017	0.017	0.017	325,000	5,525	0.0170	0.850	0.800	0.850	0.850	0.850	6,500	0.8500	0.00%
2024-11-07	0	0.017	0.016	0.017	0.015	0.017	90,000	1,470	0.0163	0.850	0.800	0.850	0.750	0.850	1,800	0.8167	0.00%
2024-11-06	0	0.017	0.016	0.017	-	-	0	0	-	0.850	0.800	0.850	-	-	0	-	0.00%
2024-11-05	0	0.017	0.016	0.017	0.016	0.017	195,000	3,125	0.0160	0.850	0.800	0.850	0.800	0.850	3,900	0.8013	6.25%
2024-11-04	0	0.016	0.015	0.016	0.015	0.016	120,000	1,810	0.0151	0.800	0.750	0.800	0.750	0.800	2,400	0.7542	0.00%
2024-11-01	0	0.016	0.015	0.017	-	-	0	0	-	0.800	0.750	0.850	-	-	0	-	0.00%
2024-10-31	0	0.016	0.015	0.017	0.015	0.016	205,000	3,080	0.0150	0.800	0.750	0.850	0.750	0.800	4,100	0.7512	-5.88%
2024-10-30	0	0.017	0.015	0.017	0.016	0.017	80,000	1,355	0.0169	0.850	0.750	0.850	0.800	0.850	1,600	0.8469	6.25%
2024-10-29	0	0.016	0.015	0.016	0.016	0.017	2,100,000	35,400	0.0169	0.800	0.750	0.800	0.800	0.850	42,000	0.8429	0.00%
2024-10-28	0	0.016	0.016	0.017	0.016	0.016	7,000	100	0.0143	0.800	0.800	0.850	0.800	0.800	140	0.7143	0.00%
2024-10-25	0	0.016	0.016	0.017	0.015	0.016	1,440,000	22,640	0.0157	0.800	0.800	0.850	0.750	0.800	28,800	0.7861	0.00%
2024-10-24	0	0.016	0.015	0.017	0.015	0.016	1,025,500	16,397	0.0160	0.800	0.750	0.850	0.750	0.800	20,510	0.7995	0.00%
2024-10-23	0	0.016	0.016	0.017	0.016	0.016	425,000	6,800	0.0160	0.800	0.800	0.850	0.800	0.800	8,500	0.8000	0.00%
2024-10-22	0	0.016	0.015	0.016	0.016	0.016	30,000	480	0.0160	0.800	0.750	0.800	0.800	0.800	600	0.8000	6.67%
2024-10-21	0	0.015	0.015	0.016	0.015	0.019	1,230,000	19,810	0.0161	0.750	0.750	0.800	0.750	0.950	24,600	0.8053	-11.76%
2024-10-18	0	0.017	0.016	0.017	0.015	0.017	110,000	1,775	0.0161	0.850	0.800	0.850	0.750	0.850	2,200	0.8068	0.00%
2024-10-17	0	0.017	0.016	0.017	0.016	0.017	2,520,000	41,135	0.0163	0.850	0.800	0.850	0.800	0.850	50,400	0.8162	-5.56%
2024-10-16	0	0.018	0.016	0.018	0.016	0.018	25,000	440	0.0176	0.900	0.800	0.900	0.800	0.900	500	0.8800	12.50%
2024-10-15	0	0.016	0.016	0.018	0.016	0.017	405,000	6,580	0.0162	0.800	0.800	0.900	0.800	0.850	8,100	0.8123	-11.11%
2024-10-14	0	0.018	0.016	0.018	0.016	0.019	115,000	1,960	0.0170	0.900	0.800	0.900	0.800	0.950	2,300	0.8522	5.88%
2024-10-10	0	0.017	0.017	0.019	0.016	0.022	6,075,000	118,045	0.0194	0.850	0.850	0.950	0.800	1.100	121,500	0.9716	0.00%
2024-10-09	0	0.017	0.017	0.019	0.016	0.019	1,525,000	25,995	0.0170	0.850	0.850	0.950	0.800	0.950	30,500	0.8523	-10.53%
2024-10-08	0	0.019	0.019	0.020	0.017	0.023	2,420,000	45,205	0.0187	0.950	0.950	1.000	0.850	1.150	48,400	0.9340	-5.00%
2024-10-07	0	0.020	0.019	0.020	0.017	0.023	16,692,000	342,256	0.0205	1.000	0.950	1.000	0.850	1.150	333,840	1.0252	17.65%
2024-10-04	0	0.017	0.016	0.017	0.015	0.018	6,755,000	109,890	0.0163	0.850	0.800	0.850	0.750	0.900	135,100	0.8134	6.25%
2024-10-03	0	0.016	0.015	0.016	0.012	0.016	21,071,000	289,535	0.0137	0.800	0.750	0.800	0.600	0.800	421,420	0.6870	23.08%
2024-10-02	0	0.013	0.012	0.013	0.012	0.013	13,975,000	173,670	0.0124	0.650	0.600	0.650	0.600	0.650	279,500	0.6214	0.00%
2024-09-30	0	0.013	0.012	0.014	0.011	0.014	7,796,000	101,716	0.0130	0.650	0.600	0.700	0.550	0.700	155,920	0.6524	8.33%
2024-09-27	0	0.012	0.012	0.013	0.011	0.013	7,385,000	89,595	0.0121	0.600	0.600	0.650	0.550	0.650	147,700	0.6066	0.00%
2024-09-26	0	0.012	0.012	0.013	0.012	0.013	3,695,000	44,585	0.0121	0.600	0.600	0.650	0.600	0.650	73,900	0.6033	0.00%
2024-09-25	0	0.012	0.012	0.013	0.012	0.013	230,500	2,859	0.0124	0.600	0.600	0.650	0.600	0.650	4,610	0.6202	0.00%
2024-09-24	0	0.012	0.012	0.013	0.012	0.013	2,080,000	26,000	0.0125	0.600	0.600	0.650	0.600	0.650	41,600	0.6250	-7.69%
2024-09-23	0	0.013	0.012	0.013	-	-	0	0	-	0.650	0.600	0.650	-	-	0	-	0.00%
2024-09-20	0	0.013	0.012	0.013	0.012	0.013	1,715,000	22,255	0.0130	0.650	0.600	0.650	0.600	0.650	34,300	0.6488	-7.14%
2024-09-19	0	0.014	0.013	0.014	0.013	0.014	11,025,000	144,910	0.0131	0.700	0.650	0.700	0.650	0.700	220,500	0.6572	-6.67%
2024-09-17	0	0.015	0.013	0.015	-	-	0	0	-	0.750	0.650	0.750	-	-	0	-	0.00%
2024-09-16	0	0.015	0.014	0.015	0.014	0.015	2,318,000	32,562	0.0140	0.750	0.700	0.750	0.700	0.750	46,360	0.7024	0.00%
2024-09-13	0	0.015	0.014	0.015	0.013	0.018	36,325,000	519,565	0.0143	0.750	0.700	0.750	0.650	0.900	726,500	0.7152	15.38%
2024-09-12	0	0.013	0.013	0.014	0.012	0.016	327,875,000	4,547,860	0.0139	0.650	0.650	0.700	0.600	0.800	6,557,500	0.6935	8.33%
2024-09-11	0	0.012	0.011	0.012	0.011	0.012	3,115,000	35,945	0.0115	0.600	0.550	0.600	0.550	0.600	62,300	0.5770	9.09%
2024-09-10	0	0.011	0.011	0.012	0.011	0.015	49,565,000	628,945	0.0127	0.550	0.550	0.600	0.550	0.750	991,300	0.6345	-8.33%
2024-09-09	0	0.012	0.011	0.012	0.010	0.012	539,575,000	5,760,040	0.0107	0.600	0.550	0.600	0.500	0.600	10,791,500	0.5338	20.00%
2024-09-05	0	0.010	-	0.010	0.010	0.015	100,488,500	1,183,705	0.0118	0.500	-	0.500	0.500	0.750	2,009,770	0.5890	-28.57%
2024-09-04	0	0.014	0.014	0.015	0.013	0.016	72,345,000	1,040,420	0.0144	0.700	0.700	0.750	0.650	0.800	1,446,900	0.7191	7.69%
2024-09-03	0	0.013	0.013	0.014	0.013	0.015	31,765,000	446,535	0.0141	0.650	0.650	0.700	0.650	0.750	635,300	0.7029	-13.33%
2024-09-02	0	0.015	0.014	0.015	0.012	0.016	8,690,000	123,740	0.0142	0.750	0.700	0.750	0.600	0.800	173,800	0.7120	15.38%
2024-08-30	0	0.013	0.013	0.014	-	-	300,000	4,200	0.0140	0.650	0.650	0.700	-	-	6,000	0.7000	0.00%
2024-08-29	0	0.013	0.013	0.014	0.012	0.015	7,365,000	101,105	0.0137	0.650	0.650	0.700	0.600	0.750	147,300	0.6864	8.33%
2024-08-28	0	0.012	0.012	0.013	0.012	0.014	28,000	332	0.0119	0.600	0.600	0.650	0.600	0.700	560	0.5929	-7.69%
2024-08-27	0	0.013	0.013	0.014	0.013	0.013	215,000	2,805	0.0130	0.650	0.650	0.700	0.650	0.650	4,300	0.6523	-7.14%
2024-08-26	0	0.014	0.012	0.014	-	-	0	0	-	0.700	0.600	0.700	-	-	0	-	0.00%
2024-08-23	0	0.014	0.012	0.014	0.012	0.014	275,000	3,565	0.0130	0.700	0.600	0.700	0.600	0.700	5,500	0.6482	7.69%
2024-08-22	0	0.013	0.012	0.013	0.012	0.013	3,695,000	46,130	0.0125	0.650	0.600	0.650	0.600	0.650	73,900	0.6242	0.00%
2024-08-21	0	0.013	0.013	0.014	0.012	0.020	9,900,000	131,875	0.0133	0.650	0.650	0.700	0.600	1.000	198,000	0.6660	-13.33%
2024-08-20	0	0.015	0.013	0.015	-	-	0	0	-	0.750	0.650	0.750	-	-	0	-	0.00%
2024-08-19	0	0.015	0.013	0.015	0.013	0.015	145,000	2,165	0.0149	0.750	0.650	0.750	0.650	0.750	2,900	0.7466	0.00%
2024-08-16	0	0.015	0.014	0.015	0.014	0.016	132,000	1,990	0.0151	0.750	0.700	0.750	0.700	0.800	2,640	0.7538	15.38%
2024-08-15	0	0.013	0.013	0.015	0.013	0.019	230,000	3,530	0.0153	0.650	0.650	0.750	0.650	0.950	4,600	0.7674	-7.14%
2024-08-14	0	0.014	0.014	0.016	0.014	0.023	115,000	1,900	0.0165	0.700	0.700	0.800	0.700	1.150	2,300	0.8261	0.00%
2024-08-13	0	0.014	0.014	0.017	0.014	0.015	80,000	1,195	0.0149	0.700	0.700	0.850	0.700	0.750	1,600	0.7469	-6.67%
2024-08-12	0	0.015	0.015	0.016	0.014	0.016	4,589,000	68,702	0.0150	0.750	0.750	0.800	0.700	0.800	91,780	0.7486	7.14%
2024-08-09	0	0.014	0.012	0.014	0.012	0.014	1,415,003	18,870	0.0133	0.700	0.600	0.700	0.600	0.700	28,300	0.6668	7.69%
2024-08-08	0	0.013	0.012	0.014	-	-	1	0	-	0.650	0.600	0.700	-	-	0	-	-7.14%
2024-08-07	0	0.014	0.012	0.014	-	-	1	0	-	0.700	0.600	0.700	-	-	0	-	0.00%
2024-08-06	0	0.014	0.012	0.014	-	-	1	0	-	0.700	0.600	0.700	-	-	0	-	0.00%
2024-08-05	0	0.014	0.012	0.014	0.012	0.014	427,002	5,620	0.0132	0.700	0.600	0.700	0.600	0.700	8,540	0.6581	0.00%
2024-08-02	0	0.014	0.013	0.014	0.013	0.014	3,285,001	42,855	0.0130	0.700	0.650	0.700	0.650	0.700	65,700	0.6523	0.00%
2024-08-01	0	0.014	0.014	0.015	0.013	0.015	2,540,001	34,230	0.0135	0.700	0.700	0.750	0.650	0.750	50,800	0.6738	-6.67%
2024-07-31	0	0.015	0.014	0.015	0.014	0.015	435,000	6,105	0.0140	0.750	0.700	0.750	0.700	0.750	8,700	0.7017	7.14%
2024-07-30	0	0.014	0.014	0.015	-	-	0	0	-	0.700	0.700	0.750	-	-	0	-	0.00%
2024-07-29	0	0.014	0.014	0.016	0.014	0.016	774,000	11,297	0.0146	0.700	0.700	0.800	0.700	0.800	15,480	0.7298	-12.50%
2024-07-26	0	0.016	0.014	0.016	-	-	0	0	-	0.800	0.700	0.800	-	-	0	-	0.00%
2024-07-25	0	0.016	0.015	0.016	-	-	85,000	1,275	0.0150	0.800	0.750	0.800	-	-	1,700	0.7500	-5.88%
2024-07-24	0	0.017	0.015	0.017	0.016	0.017	720,000	11,530	0.0160	0.850	0.750	0.850	0.800	0.850	14,400	0.8007	6.25%
2024-07-23	0	0.016	0.015	0.016	0.014	0.017	2,020,000	30,460	0.0151	0.800	0.750	0.800	0.700	0.850	40,400	0.7540	-5.88%
2024-07-22	0	0.017	0.015	0.017	0.015	0.021	6,035,000	101,045	0.0167	0.850	0.750	0.850	0.750	1.050	120,700	0.8372	21.43%
2024-07-19	0	0.014	0.014	0.016	0.013	0.013	15,000	195	0.0130	0.700	0.700	0.800	0.650	0.650	300	0.6500	-6.67%
2024-07-18	0	0.015	0.013	0.015	-	-	0	0	-	0.750	0.650	0.750	-	-	0	-	-6.25%
2024-07-17	0	0.016	-	0.016	-	-	0	0	-	0.800	-	0.800	-	-	0	-	0.00%
2024-07-16	0	0.016	0.012	0.017	0.015	0.016	800,000	12,105	0.0151	0.800	0.600	0.850	0.750	0.800	16,000	0.7566	6.67%
2024-07-15	0	0.015	0.014	0.015	0.013	0.015	4,225,000	59,335	0.0140	0.750	0.700	0.750	0.650	0.750	84,500	0.7022	-11.76%
2024-07-12	0	0.017	-	0.018	-	-	0	0	-	0.850	-	0.900	-	-	0	-	0.00%
2024-07-11	0	0.017	-	0.017	-	-	0	0	-	0.850	-	0.850	-	-	0	-	0.00%
2024-07-10	0	0.017	-	0.018	-	-	0	0	-	0.850	-	0.900	-	-	0	-	0.00%
2024-07-09	0	0.017	-	0.017	-	-	0	0	-	0.850	-	0.850	-	-	0	-	0.00%
2024-07-08	0	0.017	-	0.018	-	-	0	0	-	0.850	-	0.900	-	-	0	-	0.00%
2024-07-05	0	0.017	0.015	0.017	0.016	0.017	955,000	15,635	0.0164	0.850	0.750	0.850	0.800	0.850	19,100	0.8186	6.25%
2024-07-04	0	0.016	0.014	0.017	0.016	0.016	40,000	640	0.0160	0.800	0.700	0.850	0.800	0.800	800	0.8000	-5.88%
2024-07-03	0	0.017	0.014	0.017	-	-	0	0	-	0.850	0.700	0.850	-	-	0	-	0.00%
2024-07-02	0	0.017	0.014	0.017	0.014	0.017	180,000	2,890	0.0161	0.850	0.700	0.850	0.700	0.850	3,600	0.8028	6.25%
2024-06-28	0	0.016	0.015	0.017	0.016	0.016	535,000	8,560	0.0160	0.800	0.750	0.850	0.800	0.800	10,700	0.8000	0.00%
2024-06-27	0	0.016	0.015	0.017	0.016	0.017	3,605,000	59,900	0.0166	0.800	0.750	0.850	0.800	0.850	72,100	0.8308	-11.11%
2024-06-26	0	0.018	0.017	0.019	-	-	0	0	-	0.900	0.850	0.950	-	-	0	-	0.00%
2024-06-25	0	0.018	0.017	0.018	0.018	0.018	125,000	2,250	0.0180	0.900	0.850	0.900	0.900	0.900	2,500	0.9000	0.00%
2024-06-24	0	0.018	0.018	0.019	-	-	0	0	-	0.900	0.900	0.950	-	-	0	-	0.00%
2024-06-21	0	0.018	0.018	0.020	0.017	0.019	1,034,000	19,402	0.0188	0.900	0.900	1.000	0.850	0.950	20,680	0.9382	-5.26%
2024-06-20	0	0.019	0.018	0.019	-	-	0	0	-	0.950	0.900	0.950	-	-	0	-	0.00%
2024-06-19	0	0.019	0.018	0.019	0.019	0.019	250,000	4,750	0.0190	0.950	0.900	0.950	0.950	0.950	5,000	0.9500	0.00%
2024-06-18	0	0.019	0.017	0.019	-	-	0	0	-	0.950	0.850	0.950	-	-	0	-	0.00%
2024-06-17	0	0.019	0.017	0.019	-	-	0	0	-	0.950	0.850	0.950	-	-	0	-	0.00%
2024-06-14	0	0.019	0.018	0.019	0.018	0.019	55,000	1,040	0.0189	0.950	0.900	0.950	0.900	0.950	1,100	0.9455	0.00%
2024-06-13	0	0.019	0.018	0.019	-	-	0	0	-	0.950	0.900	0.950	-	-	0	-	0.00%
2024-06-12	0	0.019	0.018	0.019	-	-	0	0	-	0.950	0.900	0.950	-	-	0	-	0.00%
2024-06-11	0	0.019	0.017	0.019	0.017	0.019	720,000	12,620	0.0175	0.950	0.850	0.950	0.850	0.950	14,400	0.8764	0.00%
2024-06-07	0	0.019	0.018	0.019	0.017	0.020	5,705,000	101,530	0.0178	0.950	0.900	0.950	0.850	1.000	114,100	0.8898	0.00%
2024-06-06	0	0.019	0.018	0.019	0.018	0.020	215,000	4,085	0.0190	0.950	0.900	0.950	0.900	1.000	4,300	0.9500	5.56%
2024-06-05	0	0.018	0.018	0.019	0.018	0.020	7,980,000	147,120	0.0184	0.900	0.900	0.950	0.900	1.000	159,600	0.9218	-10.00%
2024-06-04	0	0.020	0.020	0.022	-	-	0	0	-	1.000	1.000	1.100	-	-	0	-	0.00%
2024-06-03	0	0.020	0.020	0.022	0.020	0.022	35,000	720	0.0206	1.000	1.000	1.100	1.000	1.100	700	1.0286	-4.76%
2024-05-31	0	0.021	0.020	0.022	0.019	0.022	1,312,000	26,658	0.0203	1.050	1.000	1.100	0.950	1.100	26,240	1.0159	0.00%
2024-05-30	0	0.021	0.020	0.021	0.020	0.023	10,750,000	225,180	0.0209	1.050	1.000	1.050	1.000	1.150	215,000	1.0473	-12.50%
2024-05-29	0	0.024	0.020	0.024	0.017	0.024	12,205,000	238,225	0.0195	1.200	1.000	1.200	0.850	1.200	244,100	0.9759	26.32%
2024-05-28	0	0.019	0.017	0.019	0.017	0.019	1,625,000	30,845	0.0190	0.950	0.850	0.950	0.850	0.950	32,500	0.9491	0.00%
2024-05-27	0	0.019	0.018	0.019	0.017	0.019	4,580,000	81,750	0.0178	0.950	0.900	0.950	0.850	0.950	91,600	0.8925	0.00%
2024-05-24	0	0.019	0.018	0.019	0.018	0.019	1,580,000	28,465	0.0180	0.950	0.900	0.950	0.900	0.950	31,600	0.9008	0.00%
2024-05-23	0	0.019	0.018	0.019	0.018	0.021	6,735,000	130,975	0.0194	0.950	0.900	0.950	0.900	1.050	134,700	0.9723	-5.00%
2024-05-22	0	0.020	0.019	0.020	0.019	0.022	12,970,000	255,970	0.0197	1.000	0.950	1.000	0.950	1.100	259,400	0.9868	-16.67%
2024-05-21	0	0.024	0.021	0.024	0.021	0.024	15,000	330	0.0220	1.200	1.050	1.200	1.050	1.200	300	1.1000	9.09%
2024-05-20	0	0.022	0.022	0.025	0.020	0.023	1,155,000	25,510	0.0221	1.100	1.100	1.250	1.000	1.150	23,100	1.1043	0.00%
2024-05-17	0	0.022	0.021	0.022	0.021	0.022	795,000	17,000	0.0214	1.100	1.050	1.100	1.050	1.100	15,900	1.0692	10.00%
2024-05-16	0	0.020	0.020	0.021	0.020	0.020	200,000	4,000	0.0200	1.000	1.000	1.050	1.000	1.000	4,000	1.0000	-9.09%
2024-05-14	0	0.022	0.020	0.022	0.022	0.022	30,000	660	0.0220	1.100	1.000	1.100	1.100	1.100	600	1.1000	-4.35%
2024-05-13	0	0.023	0.022	0.023	0.022	0.023	1,090,000	24,115	0.0221	1.150	1.100	1.150	1.100	1.150	21,800	1.1062	4.55%
2024-05-10	0	0.022	0.020	0.022	0.019	0.025	3,465,000	69,015	0.0199	1.100	1.000	1.100	0.950	1.250	69,300	0.9959	4.76%
2024-05-09	0	0.021	0.021	0.022	0.021	0.022	370,000	8,000	0.0216	1.050	1.050	1.100	1.050	1.100	7,400	1.0811	-8.70%
2024-05-08	0	0.023	0.021	0.024	0.023	0.023	500,000	11,500	0.0230	1.150	1.050	1.200	1.150	1.150	10,000	1.1500	0.00%
2024-05-07	0	0.023	0.021	0.023	-	-	0	0	-	1.150	1.050	1.150	-	-	0	-	0.00%
2024-05-06	0	0.023	0.021	0.023	0.023	0.023	240,000	5,520	0.0230	1.150	1.050	1.150	1.150	1.150	4,800	1.1500	0.00%
2024-05-03	0	0.023	0.021	0.023	-	-	0	0	-	1.150	1.050	1.150	-	-	0	-	0.00%
2024-05-02	0	0.023	0.021	0.023	0.022	0.023	120,000	2,665	0.0222	1.150	1.050	1.150	1.100	1.150	2,400	1.1104	4.55%
2024-04-30	0	0.022	0.020	0.022	-	-	0	0	-	1.100	1.000	1.100	-	-	0	-	-4.35%
2024-04-29	0	0.023	0.022	0.023	0.022	0.023	125,000	2,755	0.0220	1.150	1.100	1.150	1.100	1.150	2,500	1.1020	9.52%
2024-04-26	0	0.021	0.020	0.022	0.019	0.024	6,035,000	126,400	0.0209	1.050	1.000	1.100	0.950	1.200	120,700	1.0472	0.00%
2024-04-25	0	0.021	0.020	0.021	0.020	0.026	805,000	18,400	0.0229	1.050	1.000	1.050	1.000	1.300	16,100	1.1429	-12.50%
2024-04-24	0	0.024	0.018	0.024	0.021	0.025	2,415,000	53,015	0.0220	1.200	0.900	1.200	1.050	1.250	48,300	1.0976	-4.00%
2024-04-23	0	0.025	0.023	0.025	0.026	0.026	20,000	520	0.0260	1.250	1.150	1.250	1.300	1.300	400	1.3000	8.70%
2024-04-22	0	0.023	0.023	0.025	0.023	0.025	250,000	6,050	0.0242	1.150	1.150	1.250	1.150	1.250	5,000	1.2100	-4.17%
2024-04-19	0	0.024	0.022	0.024	0.022	0.026	825,000	19,285	0.0234	1.200	1.100	1.200	1.100	1.300	16,500	1.1688	0.00%
2024-04-18	0	0.024	0.022	0.024	0.023	0.025	368,000	8,465	0.0230	1.200	1.100	1.200	1.150	1.250	7,360	1.1501	-4.00%
2024-04-17	0	0.025	0.025	0.027	0.024	0.026	320,000	7,825	0.0245	1.250	1.250	1.350	1.200	1.300	6,400	1.2227	4.17%
2024-04-16	0	0.024	0.023	0.025	0.023	0.024	180,000	4,190	0.0233	1.200	1.150	1.250	1.150	1.200	3,600	1.1639	-7.69%
2024-04-15	0	0.026	0.023	0.026	-	-	0	0	-	1.300	1.150	1.300	-	-	0	-	0.00%
2024-04-12	0	0.026	0.024	0.027	-	-	0	0	-	1.300	1.200	1.350	-	-	0	-	0.00%
2024-04-11	0	0.026	0.024	0.026	0.026	0.026	155,000	4,030	0.0260	1.300	1.200	1.300	1.300	1.300	3,100	1.3000	0.00%
2024-04-10	0	0.026	0.024	0.026	-	-	0	0	-	1.300	1.200	1.300	-	-	0	-	0.00%
2024-04-09	0	0.026	0.026	0.027	0.025	0.026	225,000	5,775	0.0257	1.300	1.300	1.350	1.250	1.300	4,500	1.2833	4.00%
2024-04-08	0	0.025	0.022	0.025	-	-	20,000	500	0.0250	1.250	1.100	1.250	-	-	400	1.2500	0.00%
2024-04-05	0	0.025	0.023	0.025	-	-	0	0	-	1.250	1.150	1.250	-	-	0	-	0.00%
2024-04-03	0	0.025	0.023	0.025	0.025	0.025	5,000	125	0.0250	1.250	1.150	1.250	1.250	1.250	100	1.2500	4.17%
2024-04-02	0	0.024	0.023	0.025	0.023	0.024	125,000	2,930	0.0234	1.200	1.150	1.250	1.150	1.200	2,500	1.1720	-7.69%
2024-03-28	0	0.026	0.023	0.026	0.026	0.026	10,000	260	0.0260	1.300	1.150	1.300	1.300	1.300	200	1.3000	0.00%
2024-03-27	0	0.026	0.024	0.026	-	-	0	0	-	1.300	1.200	1.300	-	-	0	-	0.00%
2024-03-26	0	0.026	0.024	0.026	0.024	0.026	439,000	11,017	0.0251	1.300	1.200	1.300	1.200	1.300	8,780	1.2548	0.00%
2024-03-25	0	0.026	0.024	0.026	0.022	0.026	925,000	23,065	0.0249	1.300	1.200	1.300	1.100	1.300	18,500	1.2468	0.00%
2024-03-22	0	0.026	0.022	0.026	0.021	0.026	4,633,000	107,983	0.0233	1.300	1.100	1.300	1.050	1.300	92,660	1.1654	0.00%
2024-03-21	0	0.026	0.022	0.026	0.021	0.027	2,770,000	71,540	0.0258	1.300	1.100	1.300	1.050	1.350	55,400	1.2913	0.00%
2024-03-20	0	0.026	0.023	0.026	-	-	0	0	-	1.300	1.150	1.300	-	-	0	-	0.00%
2024-03-19	0	0.026	0.023	0.026	-	-	0	0	-	1.300	1.150	1.300	-	-	0	-	0.00%
2024-03-18	0	0.026	0.023	0.027	0.025	0.026	930,000	24,160	0.0260	1.300	1.150	1.350	1.250	1.300	18,600	1.2989	4.00%
2024-03-15	0	0.025	0.023	0.025	0.023	0.026	125,000	2,910	0.0233	1.250	1.150	1.250	1.150	1.300	2,500	1.1640	-7.41%
2024-03-14	0	0.027	0.023	0.027	-	-	0	0	-	1.350	1.150	1.350	-	-	0	-	0.00%
2024-03-13	0	0.027	0.024	0.030	-	-	0	0	-	1.350	1.200	1.500	-	-	0	-	0.00%
2024-03-12	0	0.027	0.024	0.031	-	-	0	0	-	1.350	1.200	1.550	-	-	0	-	0.00%
2024-03-11	0	0.027	0.024	0.030	-	-	0	0	-	1.350	1.200	1.500	-	-	0	-	0.00%
2024-03-08	0	0.027	0.024	0.027	-	-	0	0	-	1.350	1.200	1.350	-	-	0	-	0.00%
2024-03-07	0	0.027	0.024	0.027	0.027	0.027	55,000	1,485	0.0270	1.350	1.200	1.350	1.350	1.350	1,100	1.3500	0.00%
2024-03-06	0	0.027	0.024	0.027	-	-	0	0	-	1.350	1.200	1.350	-	-	0	-	0.00%
2024-03-05	0	0.027	0.024	0.027	0.027	0.028	2,255,000	62,940	0.0279	1.350	1.200	1.350	1.350	1.400	45,100	1.3956	-3.57%
2024-03-04	0	0.028	0.023	0.028	0.023	0.031	20,000	560	0.0280	1.400	1.150	1.400	1.150	1.550	400	1.4000	12.00%
2024-03-01	0	0.025	0.022	0.025	-	-	0	0	-	1.250	1.100	1.250	-	-	0	-	0.00%
2024-02-29	0	0.025	0.023	0.026	0.025	0.026	45,000	1,150	0.0256	1.250	1.150	1.300	1.250	1.300	900	1.2778	-3.85%
2024-02-28	0	0.026	0.025	0.026	0.022	0.026	197,000	4,644	0.0236	1.300	1.250	1.300	1.100	1.300	3,940	1.1787	-7.14%
2024-02-27	0	0.028	0.023	0.028	-	-	0	0	-	1.400	1.150	1.400	-	-	0	-	0.00%
2024-02-26	0	0.028	0.025	0.028	0.022	0.030	605,000	15,100	0.0250	1.400	1.250	1.400	1.100	1.500	12,100	1.2479	27.27%
2024-02-23	0	0.022	0.022	0.025	0.022	0.024	560,000	12,900	0.0230	1.100	1.100	1.250	1.100	1.200	11,200	1.1518	-18.52%
2024-02-22	0	0.027	0.023	0.027	0.027	0.027	155,000	4,185	0.0270	1.350	1.150	1.350	1.350	1.350	3,100	1.3500	-3.57%
2024-02-21	0	0.028	0.026	0.028	0.025	0.032	5,425,000	156,960	0.0289	1.400	1.300	1.400	1.250	1.600	108,500	1.4466	21.74%
2024-02-20	0	0.023	0.020	0.023	0.021	0.023	210,000	4,430	0.0211	1.150	1.000	1.150	1.050	1.150	4,200	1.0548	4.55%
2024-02-19	0	0.022	0.020	0.022	-	-	0	0	-	1.100	1.000	1.100	-	-	0	-	0.00%
2024-02-16	0	0.022	0.022	0.026	0.020	0.022	505,000	11,090	0.0220	1.100	1.100	1.300	1.000	1.100	10,100	1.0980	-4.35%
2024-02-15	0	0.023	0.019	0.023	0.023	0.023	5,000	115	0.0230	1.150	0.950	1.150	1.150	1.150	100	1.1500	4.55%
2024-02-14	0	0.022	0.019	0.023	-	-	0	0	-	1.100	0.950	1.150	-	-	0	-	0.00%
2024-02-09	0	0.022	0.019	0.022	0.022	0.022	35,000	770	0.0220	1.100	0.950	1.100	1.100	1.100	700	1.1000	4.76%
2024-02-08	0	0.021	0.019	0.022	-	-	0	0	-	1.050	0.950	1.100	-	-	0	-	0.00%
2024-02-07	0	0.021	0.018	0.022	0.019	0.021	490,000	9,750	0.0199	1.050	0.900	1.100	0.950	1.050	9,800	0.9949	5.00%
2024-02-06	0	0.020	0.018	0.021	0.018	0.021	70,000	1,395	0.0199	1.000	0.900	1.050	0.900	1.050	1,400	0.9964	-4.76%
2024-02-05	0	0.021	0.018	0.021	0.020	0.021	565,000	11,365	0.0201	1.050	0.900	1.050	1.000	1.050	11,300	1.0058	0.00%
2024-02-02	0	0.021	0.020	0.021	0.022	0.022	5,000	110	0.0220	1.050	1.000	1.050	1.100	1.100	100	1.1000	0.00%
2024-02-01	0	0.021	0.018	0.021	0.022	0.022	5,000	110	0.0220	1.050	0.900	1.050	1.100	1.100	100	1.1000	5.00%
2024-01-31	0	0.020	0.020	0.021	0.018	0.020	195,000	3,735	0.0192	1.000	1.000	1.050	0.900	1.000	3,900	0.9577	-4.76%
2024-01-30	0	0.021	0.019	0.021	0.017	0.022	230,000	4,420	0.0192	1.050	0.950	1.050	0.850	1.100	4,600	0.9609	16.67%
2024-01-29	0	0.018	0.018	0.021	0.018	0.018	1,200,000	21,600	0.0180	0.900	0.900	1.050	0.900	0.900	24,000	0.9000	-18.18%
2024-01-26	0	0.022	0.020	0.022	-	-	0	0	-	1.100	1.000	1.100	-	-	0	-	0.00%
2024-01-25	0	0.022	0.019	0.022	-	-	0	0	-	1.100	0.950	1.100	-	-	0	-	0.00%
2024-01-24	0	0.022	0.018	0.022	0.022	0.022	20,000	440	0.0220	1.100	0.900	1.100	1.100	1.100	400	1.1000	0.00%
2024-01-23	0	0.022	0.018	0.022	0.022	0.022	15,000	330	0.0220	1.100	0.900	1.100	1.100	1.100	300	1.1000	10.00%
2024-01-22	0	0.020	0.020	0.022	0.019	0.020	60,000	1,170	0.0195	1.000	1.000	1.100	0.950	1.000	1,200	0.9750	-9.09%
2024-01-19	0	0.022	0.020	0.022	0.020	0.022	65,000	1,340	0.0206	1.100	1.000	1.100	1.000	1.100	1,300	1.0308	0.00%
2024-01-18	0	0.022	0.020	0.022	0.020	0.022	28,000	564	0.0201	1.100	1.000	1.100	1.000	1.100	560	1.0071	10.00%
2024-01-17	0	0.020	0.020	0.022	0.020	0.020	670,000	13,430	0.0200	1.000	1.000	1.100	1.000	1.000	13,400	1.0022	-9.09%
2024-01-16	0	0.022	0.020	0.022	0.021	0.022	100,000	2,150	0.0215	1.100	1.000	1.100	1.050	1.100	2,000	1.0750	-4.35%
2024-01-15	0	0.023	0.020	0.023	0.022	0.023	735,000	16,845	0.0229	1.150	1.000	1.150	1.100	1.150	14,700	1.1459	0.00%
2024-01-12	0	0.023	0.021	0.023	-	-	0	0	-	1.150	1.050	1.150	-	-	0	-	0.00%
2024-01-11	0	0.023	0.021	0.023	0.023	0.024	25,000	595	0.0238	1.150	1.050	1.150	1.150	1.200	500	1.1900	0.00%
2024-01-10	0	0.023	0.021	0.023	0.024	0.024	25,000	600	0.0240	1.150	1.050	1.150	1.200	1.200	500	1.2000	4.55%
2024-01-09	0	0.022	0.021	0.024	0.022	0.022	55,000	1,210	0.0220	1.100	1.050	1.200	1.100	1.100	1,100	1.1000	-8.33%
2024-01-08	0	0.024	0.022	0.024	-	-	0	0	-	1.200	1.100	1.200	-	-	0	-	0.00%
2024-01-05	0	0.024	0.021	0.025	-	-	0	0	-	1.200	1.050	1.250	-	-	0	-	-4.00%
2024-01-04	0	0.025	0.022	0.025	-	-	0	0	-	1.250	1.100	1.250	-	-	0	-	0.00%
2024-01-03	0	0.025	0.024	0.025	0.020	0.028	3,140,000	79,255	0.0252	1.250	1.200	1.250	1.000	1.400	62,800	1.2620	8.70%
2024-01-02	0	0.023	0.020	0.023	-	-	0	0	-	1.150	1.000	1.150	-	-	0	-	0.00%
2023-12-29	0	0.023	0.020	0.023	0.022	0.024	255,000	5,680	0.0223	1.150	1.000	1.150	1.100	1.200	5,100	1.1137	4.55%
2023-12-28	0	0.022	0.020	0.022	0.021	0.022	35,000	750	0.0214	1.100	1.000	1.100	1.050	1.100	700	1.0714	0.00%
2023-12-27	0	0.022	0.021	0.022	0.022	0.023	1,025,000	21,555	0.0210	1.100	1.050	1.100	1.100	1.150	20,500	1.0515	4.76%
2023-12-22	0	0.021	0.020	0.021	0.019	0.021	160,000	3,100	0.0194	1.050	1.000	1.050	0.950	1.050	3,200	0.9688	5.00%
2023-12-21	0	0.020	0.020	0.021	0.020	0.022	395,000	7,990	0.0202	1.000	1.000	1.050	1.000	1.100	7,900	1.0114	-9.09%
2023-12-20	0	0.022	0.020	0.022	0.018	0.024	950,000	18,990	0.0200	1.100	1.000	1.100	0.900	1.200	19,000	0.9995	4.76%
2023-12-19	0	0.021	0.020	0.021	0.018	0.022	1,865,000	36,970	0.0198	1.050	1.000	1.050	0.900	1.100	37,300	0.9912	16.67%
2023-12-18	0	0.018	0.018	0.021	0.017	0.022	6,255,000	121,175	0.0194	0.900	0.900	1.050	0.850	1.100	125,100	0.9686	-25.00%
2023-12-15	0	0.024	0.021	0.024	-	-	0	0	-	1.200	1.050	1.200	-	-	0	-	0.00%
2023-12-14	0	0.024	0.022	0.024	-	-	0	0	-	1.200	1.100	1.200	-	-	0	-	0.00%
2023-12-13	0	0.024	0.022	0.024	-	-	0	0	-	1.200	1.100	1.200	-	-	0	-	0.00%
2023-12-12	0	0.024	0.021	0.024	0.020	0.027	300,000	6,740	0.0225	1.200	1.050	1.200	1.000	1.350	6,000	1.1233	4.35%
2023-12-11	0	0.023	0.022	0.024	-	-	0	0	-	1.150	1.100	1.200	-	-	0	-	0.00%
2023-12-08	0	0.023	0.021	0.023	-	-	0	0	-	1.150	1.050	1.150	-	-	0	-	0.00%
2023-12-07	0	0.023	0.021	0.023	0.021	0.023	95,000	2,095	0.0221	1.150	1.050	1.150	1.050	1.150	1,900	1.1026	4.55%
2023-12-06	0	0.022	0.020	0.025	-	-	0	0	-	1.100	1.000	1.250	-	-	0	-	0.00%
2023-12-05	0	0.022	0.021	0.024	-	-	0	0	-	1.100	1.050	1.200	-	-	0	-	0.00%
2023-12-04	0	0.022	0.019	0.024	0.018	0.022	576,000	11,915	0.0207	1.100	0.950	1.200	0.900	1.100	11,520	1.0343	-4.35%
2023-12-01	0	0.023	0.021	0.023	-	-	0	0	-	1.150	1.050	1.150	-	-	0	-	0.00%
2023-11-30	0	0.023	0.023	0.025	-	-	0	0	-	1.150	1.150	1.250	-	-	0	-	9.52%
2023-11-29	0	0.021	0.021	0.023	0.021	0.022	20,000	425	0.0213	1.050	1.050	1.150	1.050	1.100	400	1.0625	-8.70%
2023-11-28	0	0.023	0.022	0.025	-	-	0	0	-	1.150	1.100	1.250	-	-	0	-	0.00%
2023-11-27	0	0.023	0.021	0.023	-	-	0	0	-	1.150	1.050	1.150	-	-	0	-	0.00%
2023-11-24	0	0.023	0.021	0.024	-	-	0	0	-	1.150	1.050	1.200	-	-	0	-	0.00%
2023-11-23	0	0.023	0.022	0.024	-	-	0	0	-	1.150	1.100	1.200	-	-	0	-	0.00%
2023-11-22	0	0.023	0.020	0.024	0.023	0.023	10,000	230	0.0230	1.150	1.000	1.200	1.150	1.150	200	1.1500	9.52%
2023-11-21	0	0.021	0.020	0.024	0.020	0.021	70,000	1,435	0.0205	1.050	1.000	1.200	1.000	1.050	1,400	1.0250	-12.50%
2023-11-20	0	0.024	0.022	0.024	-	-	0	0	-	1.200	1.100	1.200	-	-	0	-	0.00%
2023-11-17	0	0.024	0.021	0.025	0.024	0.024	5,000	120	0.0240	1.200	1.050	1.250	1.200	1.200	100	1.2000	9.09%
2023-11-16	0	0.022	0.022	0.024	0.021	0.022	85,000	1,790	0.0211	1.100	1.100	1.200	1.050	1.100	1,700	1.0529	-4.35%
2023-11-15	0	0.023	0.022	0.025	-	-	0	0	-	1.150	1.100	1.250	-	-	0	-	0.00%
2023-11-14	0	0.023	0.023	0.026	0.021	0.021	10,000	225	0.0225	1.150	1.150	1.300	1.050	1.050	200	1.1250	4.55%
2023-11-13	0	0.022	0.021	0.024	-	-	0	0	-	1.100	1.050	1.200	-	-	0	-	0.00%
2023-11-10	0	0.022	0.020	0.022	0.021	0.022	1,035,000	21,770	0.0210	1.100	1.000	1.100	1.050	1.100	20,700	1.0517	4.76%
2023-11-09	0	0.021	0.020	0.021	0.021	0.021	125,000	2,625	0.0210	1.050	1.000	1.050	1.050	1.050	2,500	1.0500	0.00%
2023-11-08	0	0.021	0.021	0.024	0.020	0.021	40,000	835	0.0209	1.050	1.050	1.200	1.000	1.050	800	1.0438	-8.70%
2023-11-07	0	0.023	0.021	0.025	0.020	0.024	135,000	3,080	0.0228	1.150	1.050	1.250	1.000	1.200	2,700	1.1407	9.52%
2023-11-06	0	0.021	0.021	0.024	0.021	0.026	110,000	2,535	0.0230	1.050	1.050	1.200	1.050	1.300	2,200	1.1523	-12.50%
2023-11-03	0	0.024	0.022	0.024	0.022	0.024	1,085,000	23,950	0.0221	1.200	1.100	1.200	1.100	1.200	21,700	1.1037	20.00%
2023-11-02	0	0.020	0.020	0.021	0.020	0.021	200,000	4,050	0.0203	1.000	1.000	1.050	1.000	1.050	4,000	1.0125	-9.09%
2023-11-01	0	0.022	0.020	0.022	0.020	0.022	345,000	7,010	0.0203	1.100	1.000	1.100	1.000	1.100	6,900	1.0159	10.00%
2023-10-31	0	0.020	0.020	0.022	0.020	0.022	530,000	10,740	0.0203	1.000	1.000	1.100	1.000	1.100	10,600	1.0132	-13.04%
2023-10-30	0	0.023	0.019	0.023	0.022	0.023	13,200,000	293,495	0.0222	1.150	0.950	1.150	1.100	1.150	264,000	1.1117	4.55%
2023-10-27	0	0.022	0.017	0.022	0.022	0.022	20,000	440	0.0220	1.100	0.850	1.100	1.100	1.100	400	1.1000	10.00%
2023-10-26	0	0.020	0.020	0.023	0.020	0.021	823,000	16,598	0.0202	1.000	1.000	1.150	1.000	1.050	16,460	1.0084	-16.67%
2023-10-25	0	0.024	0.022	0.024	0.024	0.025	190,000	4,575	0.0241	1.200	1.100	1.200	1.200	1.250	3,800	1.2039	9.09%
2023-10-24	0	0.022	0.021	0.022	0.020	0.022	330,000	6,960	0.0211	1.100	1.050	1.100	1.000	1.100	6,600	1.0545	-15.38%
2023-10-20	0	0.026	0.022	0.026	-	-	0	0	-	1.300	1.100	1.300	-	-	0	-	0.00%
2023-10-19	0	0.026	0.021	0.026	-	-	0	0	-	1.300	1.050	1.300	-	-	0	-	0.00%
2023-10-18	0	0.026	0.021	0.026	-	-	0	0	-	1.300	1.050	1.300	-	-	0	-	0.00%
2023-10-17	0	0.026	0.021	0.026	-	-	0	0	-	1.300	1.050	1.300	-	-	0	-	0.00%
2023-10-16	0	0.026	0.022	0.026	-	-	0	0	-	1.300	1.100	1.300	-	-	0	-	0.00%
2023-10-13	0	0.026	0.021	0.026	0.023	0.026	1,085,000	25,785	0.0238	1.300	1.050	1.300	1.150	1.300	21,700	1.1882	18.18%
2023-10-12	0	0.022	0.021	0.022	0.021	0.023	115,000	2,600	0.0226	1.100	1.050	1.100	1.050	1.150	2,300	1.1304	4.76%
2023-10-11	0	0.021	0.021	0.024	0.021	0.021	60,000	1,260	0.0210	1.050	1.050	1.200	1.050	1.050	1,200	1.0500	-12.50%
2023-10-10	0	0.024	0.021	0.024	-	-	0	0	-	1.200	1.050	1.200	-	-	0	-	0.00%
2023-10-09	0	0.024	0.021	0.024	-	-	0	0	-	1.200	1.050	1.200	-	-	0	-	0.00%
2023-10-06	0	0.024	0.021	0.024	-	-	0	0	-	1.200	1.050	1.200	-	-	0	-	0.00%
2023-10-05	0	0.024	0.021	0.024	0.023	0.024	50,000	1,180	0.0236	1.200	1.050	1.200	1.150	1.200	1,000	1.1800	9.09%
2023-10-04	0	0.022	0.021	0.023	0.021	0.024	870,000	19,170	0.0220	1.100	1.050	1.150	1.050	1.200	17,400	1.1017	-12.00%
2023-10-03	0	0.025	0.022	0.025	0.025	0.025	5,000	125	0.0250	1.250	1.100	1.250	1.250	1.250	100	1.2500	8.70%
2023-09-29	0	0.023	0.022	0.025	-	-	0	0	-	1.150	1.100	1.250	-	-	0	-	0.00%
2023-09-28	0	0.023	0.023	0.025	0.023	0.025	255,000	6,125	0.0240	1.150	1.150	1.250	1.150	1.250	5,100	1.2010	0.00%
2023-09-27	0	0.023	0.023	0.025	0.023	0.025	205,000	5,115	0.0250	1.150	1.150	1.250	1.150	1.250	4,100	1.2476	-8.00%
2023-09-26	0	0.025	0.022	0.025	-	-	0	0	-	1.250	1.100	1.250	-	-	0	-	0.00%
2023-09-25	0	0.025	0.023	0.025	0.025	0.025	55,000	1,365	0.0248	1.250	1.150	1.250	1.250	1.250	1,100	1.2409	4.17%
2023-09-22	0	0.024	0.022	0.024	0.024	0.024	15,000	360	0.0240	1.200	1.100	1.200	1.200	1.200	300	1.2000	0.00%
2023-09-21	0	0.024	0.022	0.024	0.022	0.024	40,000	930	0.0233	1.200	1.100	1.200	1.100	1.200	800	1.1625	0.00%
2023-09-20	0	0.024	0.022	0.024	0.021	0.024	1,491,000	34,415	0.0231	1.200	1.100	1.200	1.050	1.200	29,820	1.1541	14.29%
2023-09-19	0	0.021	0.021	0.026	0.021	0.023	3,465,000	74,130	0.0214	1.050	1.050	1.300	1.050	1.150	69,300	1.0697	-19.23%
2023-09-18	0	0.026	0.024	0.027	0.024	0.026	125,000	3,175	0.0254	1.300	1.200	1.350	1.200	1.300	2,500	1.2700	8.33%
2023-09-15	0	0.024	0.024	0.025	0.021	0.024	4,407,000	96,805	0.0220	1.200	1.200	1.250	1.050	1.200	88,140	1.0983	4.35%
2023-09-14	0	0.023	0.023	0.025	0.023	0.023	10,000	230	0.0230	1.150	1.150	1.250	1.150	1.150	200	1.1500	-4.17%
2023-09-13	0	0.024	0.022	0.024	0.024	0.027	165,000	4,070	0.0247	1.200	1.100	1.200	1.200	1.350	3,300	1.2333	-4.00%
2023-09-12	0	0.025	0.024	0.026	0.025	0.025	5,000	125	0.0250	1.250	1.200	1.300	1.250	1.250	100	1.2500	-7.41%
2023-09-11	0	0.027	0.026	0.027	0.024	0.027	3,620,000	91,715	0.0253	1.350	1.300	1.350	1.200	1.350	72,400	1.2668	0.00%
2023-09-07	0	0.027	0.025	0.027	0.026	0.028	60,000	1,580	0.0263	1.350	1.250	1.350	1.300	1.400	1,200	1.3167	3.85%
2023-09-06	0	0.026	0.025	0.026	0.025	0.026	3,100,000	79,450	0.0256	1.300	1.250	1.300	1.250	1.300	62,000	1.2815	0.00%
2023-09-05	0	0.026	0.025	0.026	0.026	0.027	140,000	3,675	0.0263	1.300	1.250	1.300	1.300	1.350	2,800	1.3125	8.33%
2023-09-04	0	0.024	0.024	0.025	0.024	0.026	125,000	3,130	0.0250	1.200	1.200	1.250	1.200	1.300	2,500	1.2520	-14.29%
2023-08-31	0	0.028	0.026	0.029	-	-	0	0	-	1.400	1.300	1.450	-	-	0	-	0.00%
2023-08-30	0	0.028	0.025	0.029	-	-	0	0	-	1.400	1.250	1.450	-	-	0	-	0.00%
2023-08-29	0	0.028	0.025	0.028	0.028	0.029	521,159	14,593	0.0280	1.400	1.250	1.400	1.400	1.450	10,423	1.4001	0.00%
2023-08-28	0	0.028	0.025	0.028	-	-	0	0	-	1.400	1.250	1.400	-	-	0	-	0.00%
2023-08-25	0	0.028	0.025	0.028	0.028	0.028	5,000	140	0.0280	1.400	1.250	1.400	1.400	1.400	100	1.4000	7.69%
2023-08-24	0	0.026	0.026	0.027	0.024	0.027	505,000	13,090	0.0259	1.300	1.300	1.350	1.200	1.350	10,100	1.2960	-10.34%
2023-08-23	0	0.029	0.026	0.029	-	-	0	0	-	1.450	1.300	1.450	-	-	0	-	0.00%
2023-08-22	0	0.029	0.026	0.029	-	-	0	0	-	1.450	1.300	1.450	-	-	0	-	0.00%
2023-08-21	0	0.029	0.025	0.029	0.024	0.030	115,000	2,990	0.0260	1.450	1.250	1.450	1.200	1.500	2,300	1.3000	7.41%
2023-08-18	0	0.027	0.025	0.027	0.027	0.028	15,000	415	0.0277	1.350	1.250	1.350	1.350	1.400	300	1.3833	0.00%
2023-08-17	0	0.027	0.027	0.028	0.025	0.028	575,000	14,870	0.0259	1.350	1.350	1.400	1.250	1.400	11,500	1.2930	3.85%
2023-08-16	0	0.026	0.024	0.028	-	-	0	0	-	1.300	1.200	1.400	-	-	0	-	0.00%
2023-08-15	0	0.026	0.024	0.028	-	-	0	0	-	1.300	1.200	1.400	-	-	0	-	0.00%
2023-08-14	0	0.026	0.026	0.028	0.026	0.026	20,000	520	0.0260	1.300	1.300	1.400	1.300	1.300	400	1.3000	-7.14%
2023-08-11	0	0.028	0.026	0.028	0.026	0.028	45,000	1,180	0.0262	1.400	1.300	1.400	1.300	1.400	900	1.3111	3.70%
2023-08-10	0	0.027	0.026	0.028	0.027	0.027	200,000	5,400	0.0270	1.350	1.300	1.400	1.350	1.350	4,000	1.3500	0.00%
2023-08-09	0	0.027	0.026	0.029	-	-	0	0	-	1.350	1.300	1.450	-	-	0	-	0.00%
2023-08-08	0	0.027	0.026	0.027	0.027	0.029	305,000	8,245	0.0270	1.350	1.300	1.350	1.350	1.450	6,100	1.3516	0.00%
2023-08-07	0	0.027	0.026	0.027	0.026	0.027	185,000	4,875	0.0264	1.350	1.300	1.350	1.300	1.350	3,700	1.3176	-6.90%
2023-08-04	0	0.029	0.029	0.030	0.029	0.029	810,000	23,490	0.0290	1.450	1.450	1.500	1.450	1.450	16,200	1.4500	0.00%
2023-08-03	0	0.029	0.028	0.029	0.027	0.029	580,000	16,110	0.0278	1.450	1.400	1.450	1.350	1.450	11,600	1.3888	0.00%
2023-08-02	0	0.029	0.028	0.029	0.028	0.029	505,000	14,145	0.0280	1.450	1.400	1.450	1.400	1.450	10,100	1.4005	0.00%
2023-08-01	0	0.029	0.028	0.029	-	-	0	0	-	1.450	1.400	1.450	-	-	0	-	0.00%
2023-07-31	0	0.029	0.028	0.029	0.028	0.029	1,435,000	40,195	0.0280	1.450	1.400	1.450	1.400	1.450	28,700	1.4005	3.57%
2023-07-28	0	0.028	0.028	0.029	0.027	0.028	2,130,000	59,610	0.0280	1.400	1.400	1.450	1.350	1.400	42,600	1.3993	7.69%
2023-07-27	0	0.026	0.025	0.027	0.026	0.028	290,000	7,580	0.0261	1.300	1.250	1.350	1.300	1.400	5,800	1.3069	-3.70%
2023-07-26	0	0.027	0.026	0.028	-	-	0	0	-	1.350	1.300	1.400	-	-	0	-	0.00%
2023-07-25	0	0.027	0.027	0.028	0.026	0.028	1,002,000	26,290	0.0262	1.350	1.350	1.400	1.300	1.400	20,040	1.3119	-3.57%
2023-07-24	0	0.028	0.026	0.028	-	-	0	0	-	1.400	1.300	1.400	-	-	0	-	0.00%
2023-07-21	0	0.028	0.026	0.028	0.026	0.028	2,485,000	65,185	0.0262	1.400	1.300	1.400	1.300	1.400	49,700	1.3116	3.70%
2023-07-20	0	0.027	0.027	0.028	0.027	0.027	30,000	810	0.0270	1.350	1.350	1.400	1.350	1.350	600	1.3500	0.00%
2023-07-19	0	0.027	0.027	0.028	0.027	0.027	305,000	8,235	0.0270	1.350	1.350	1.400	1.350	1.350	6,100	1.3500	0.00%
2023-07-18	0	0.027	0.026	0.028	-	-	0	0	-	1.350	1.300	1.400	-	-	0	-	0.00%
2023-07-14	0	0.027	0.026	0.027	0.025	0.028	2,070,000	53,910	0.0260	1.350	1.300	1.350	1.250	1.400	41,400	1.3022	-3.57%
2023-07-13	0	0.028	0.028	0.029	-	-	0	0	-	1.400	1.400	1.450	-	-	0	-	0.00%
2023-07-12	0	0.028	0.028	0.029	-	-	0	0	-	1.400	1.400	1.450	-	-	0	-	0.00%
2023-07-11	0	0.028	0.028	0.029	0.026	0.028	3,770,000	99,390	0.0264	1.400	1.400	1.450	1.300	1.400	75,400	1.3182	-3.45%
2023-07-10	0	0.029	0.027	0.029	0.030	0.030	20,000	600	0.0300	1.450	1.350	1.450	1.500	1.500	400	1.5000	7.41%
2023-07-07	0	0.027	0.027	0.029	-	-	0	0	-	1.350	1.350	1.450	-	-	0	-	3.85%
2023-07-06	0	0.026	0.026	0.029	0.026	0.029	10,000	275	0.0275	1.300	1.300	1.450	1.300	1.450	200	1.3750	-7.14%
2023-07-05	0	0.028	0.028	0.030	0.026	0.028	265,000	7,300	0.0275	1.400	1.400	1.500	1.300	1.400	5,300	1.3774	3.70%
2023-07-04	0	0.027	0.026	0.028	-	-	0	0	-	1.350	1.300	1.400	-	-	0	-	0.00%
2023-07-03	0	0.027	0.027	0.028	0.027	0.029	350,000	9,850	0.0281	1.350	1.350	1.400	1.350	1.450	7,000	1.4071	3.85%
2023-06-30	0	0.026	0.026	0.027	0.026	0.029	1,052,000	27,581	0.0262	1.300	1.300	1.350	1.300	1.450	21,040	1.3109	-10.34%
2023-06-29	0	0.029	0.029	0.030	0.029	0.029	75,000	2,180	0.0291	1.450	1.450	1.500	1.450	1.450	1,500	1.4533	-6.45%
2023-06-28	0	0.031	0.028	0.031	0.027	0.032	830,000	24,280	0.0293	1.550	1.400	1.550	1.350	1.600	16,600	1.4627	6.90%
2023-06-27	0	0.029	0.026	0.029	0.029	0.029	10,000	290	0.0290	1.450	1.300	1.450	1.450	1.450	200	1.4500	0.00%
2023-06-26	0	0.029	0.026	0.029	0.026	0.029	515,000	14,460	0.0281	1.450	1.300	1.450	1.300	1.450	10,300	1.4039	3.57%
2023-06-23	0	0.028	0.026	0.028	-	-	0	0	-	1.400	1.300	1.400	-	-	0	-	0.00%
2023-06-21	0	0.028	0.028	0.029	0.026	0.029	590,000	15,950	0.0270	1.400	1.400	1.450	1.300	1.450	11,800	1.3517	-3.45%
2023-06-20	0	0.029	0.028	0.029	0.028	0.029	505,000	14,145	0.0280	1.450	1.400	1.450	1.400	1.450	10,100	1.4005	0.00%
2023-06-19	0	0.029	0.028	0.029	0.025	0.029	2,275,000	60,780	0.0267	1.450	1.400	1.450	1.250	1.450	45,500	1.3358	0.00%
2023-06-16	0	0.029	0.027	0.029	0.029	0.030	60,000	1,745	0.0291	1.450	1.350	1.450	1.450	1.500	1,200	1.4542	0.00%
2023-06-15	0	0.029	0.027	0.029	0.029	0.029	45,000	1,305	0.0290	1.450	1.350	1.450	1.450	1.450	900	1.4500	7.41%
2023-06-14	0	0.027	0.027	0.029	0.025	0.029	535,000	13,760	0.0257	1.350	1.350	1.450	1.250	1.450	10,700	1.2860	0.00%
2023-06-13	0	0.027	0.027	0.029	0.025	0.029	1,005,000	25,180	0.0251	1.350	1.350	1.450	1.250	1.450	20,100	1.2527	0.00%
2023-06-12	0	0.027	0.027	0.031	0.027	0.029	1,033,000	28,025	0.0271	1.350	1.350	1.550	1.350	1.450	20,660	1.3565	-3.57%
2023-06-09	0	0.028	0.028	0.030	0.028	0.030	10,000	290	0.0290	1.400	1.400	1.500	1.400	1.500	200	1.4500	0.00%
2023-06-08	0	0.028	0.028	0.030	0.028	0.028	5,000	140	0.0280	1.400	1.400	1.500	1.400	1.400	100	1.4000	-6.67%
2023-06-07	0	0.030	0.027	0.030	0.028	0.030	635,000	17,990	0.0283	1.500	1.350	1.500	1.400	1.500	12,700	1.4165	0.00%
2023-06-06	0	0.030	0.028	0.030	0.030	0.030	5,000	150	0.0300	1.500	1.400	1.500	1.500	1.500	100	1.5000	7.14%
2023-06-05	0	0.028	0.027	0.032	0.028	0.028	35,000	980	0.0280	1.400	1.350	1.600	1.400	1.400	700	1.4000	-9.68%
2023-06-02	0	0.031	0.028	0.031	0.028	0.032	11,410,000	348,505	0.0305	1.550	1.400	1.550	1.400	1.600	228,200	1.5272	10.71%
2023-06-01	0	0.028	0.025	0.028	0.028	0.029	785,000	22,245	0.0283	1.400	1.250	1.400	1.400	1.450	15,700	1.4169	0.00%
2023-05-31	0	0.028	0.025	0.028	0.023	0.028	775,000	19,035	0.0246	1.400	1.250	1.400	1.150	1.400	15,500	1.2281	3.70%
2023-05-30	0	0.027	0.024	0.027	-	-	0	0	-	1.350	1.200	1.350	-	-	0	-	0.00%
2023-05-29	0	0.027	0.025	0.029	-	-	0	0	-	1.350	1.250	1.450	-	-	0	-	0.00%
2023-05-25	0	0.027	0.025	0.027	0.025	0.027	65,000	1,735	0.0267	1.350	1.250	1.350	1.250	1.350	1,300	1.3346	0.00%
2023-05-24	0	0.027	0.026	0.027	0.022	0.028	4,365,000	104,935	0.0240	1.350	1.300	1.350	1.100	1.400	87,300	1.2020	8.00%
2023-05-23	0	0.025	0.025	0.029	-	-	0	0	-	1.250	1.250	1.450	-	-	0	-	0.00%
2023-05-22	0	0.025	0.025	0.028	0.025	0.026	500,000	12,515	0.0250	1.250	1.250	1.400	1.250	1.300	10,000	1.2515	-13.79%
2023-05-19	0	0.029	0.025	0.029	0.025	0.029	80,000	2,240	0.0280	1.450	1.250	1.450	1.250	1.450	1,600	1.4000	0.00%
2023-05-18	0	0.029	0.025	0.029	0.025	0.029	60,000	1,620	0.0270	1.450	1.250	1.450	1.250	1.450	1,200	1.3500	11.54%
2023-05-17	0	0.026	0.025	0.027	-	-	0	0	-	1.300	1.250	1.350	-	-	0	-	0.00%
2023-05-16	0	0.026	0.026	0.027	0.023	0.026	2,830,000	68,800	0.0243	1.300	1.300	1.350	1.150	1.300	56,600	1.2155	0.00%
2023-05-15	0	0.026	0.026	0.029	0.025	0.027	1,775,000	45,770	0.0258	1.300	1.300	1.450	1.250	1.350	35,500	1.2893	-13.33%
2023-05-12	0	0.030	0.028	0.030	0.028	0.030	715,000	20,540	0.0287	1.500	1.400	1.500	1.400	1.500	14,300	1.4364	7.14%
2023-05-11	0	0.028	0.026	0.028	0.026	0.029	1,085,000	28,435	0.0262	1.400	1.300	1.400	1.300	1.450	21,700	1.3104	7.69%
2023-05-10	0	0.026	0.026	0.029	0.026	0.026	60,000	1,560	0.0260	1.300	1.300	1.450	1.300	1.300	1,200	1.3000	-3.70%
2023-05-09	0	0.027	0.026	0.029	0.027	0.030	621,000	17,340	0.0279	1.350	1.300	1.450	1.350	1.500	12,420	1.3961	-10.00%
2023-05-08	0	0.030	0.028	0.031	-	-	0	0	-	1.500	1.400	1.550	-	-	0	-	0.00%
2023-05-05	0	0.030	0.028	0.030	-	-	0	0	-	1.500	1.400	1.500	-	-	0	-	-3.23%
2023-05-04	0	0.031	0.028	0.031	-	-	0	0	-	1.550	1.400	1.550	-	-	0	-	0.00%
2023-05-03	0	0.031	0.029	0.031	-	-	0	0	-	1.550	1.450	1.550	-	-	0	-	0.00%
2023-05-02	0	0.031	0.029	0.031	-	-	0	0	-	1.550	1.450	1.550	-	-	0	-	0.00%
2023-04-28	0	0.031	0.028	0.030	0.029	0.031	165,000	4,795	0.0291	1.550	1.400	1.500	1.450	1.550	3,300	1.4530	6.90%
2023-04-27	0	0.029	0.029	0.031	0.029	0.031	395,000	12,005	0.0304	1.450	1.450	1.550	1.450	1.550	7,900	1.5196	0.00%
2023-04-26	0	0.029	0.029	0.032	0.029	0.032	196,000	6,250	0.0319	1.450	1.450	1.600	1.450	1.600	3,920	1.5944	-9.38%
2023-04-25	0	0.032	0.029	0.032	0.026	0.035	61,000	1,820	0.0298	1.600	1.450	1.600	1.300	1.750	1,220	1.4918	6.67%
2023-04-24	0	0.030	0.029	0.030	0.028	0.030	490,000	13,885	0.0283	1.500	1.450	1.500	1.400	1.500	9,800	1.4168	0.00%
2023-04-21	0	0.030	0.030	0.032	-	-	0	0	-	1.500	1.500	1.600	-	-	0	-	0.00%
2023-04-20	0	0.030	0.030	0.031	0.030	0.030	20,000	600	0.0300	1.500	1.500	1.550	1.500	1.500	400	1.5000	-3.23%
2023-04-19	0	0.031	0.030	0.031	-	-	0	0	-	1.550	1.500	1.550	-	-	0	-	0.00%
2023-04-18	0	0.031	0.030	0.032	-	-	0	0	-	1.550	1.500	1.600	-	-	0	-	0.00%
2023-04-17	0	0.031	0.030	0.032	0.030	0.031	20,000	610	0.0305	1.550	1.500	1.600	1.500	1.550	400	1.5250	3.33%
2023-04-14	0	0.030	0.026	0.032	-	-	0	0	-	1.500	1.300	1.600	-	-	0	-	0.00%
2023-04-13	0	0.030	0.028	0.031	0.030	0.030	540,000	16,200	0.0300	1.500	1.400	1.550	1.500	1.500	10,800	1.5000	0.00%
2023-04-12	0	0.030	0.030	0.031	-	-	0	0	-	1.500	1.500	1.550	-	-	0	-	0.00%
2023-04-11	0	0.030	0.030	0.032	0.030	0.030	1,569,000	47,054	0.0300	1.500	1.500	1.600	1.500	1.500	31,380	1.4995	0.00%
2023-04-06	0	0.030	0.030	0.033	0.030	0.030	205,000	6,150	0.0300	1.500	1.500	1.650	1.500	1.500	4,100	1.5000	0.00%
2023-04-04	0	0.030	0.028	0.032	-	-	0	0	-	1.500	1.400	1.600	-	-	0	-	0.00%
2023-04-03	0	0.030	0.028	0.032	0.030	0.030	595,000	17,850	0.0300	1.500	1.400	1.600	1.500	1.500	11,900	1.5000	-3.23%
2023-03-31	0	0.031	0.028	0.031	-	-	0	0	-	1.550	1.400	1.550	-	-	0	-	0.00%
2023-03-30	0	0.031	0.028	0.031	-	-	0	0	-	1.550	1.400	1.550	-	-	0	-	0.00%
2023-03-29	0	0.031	0.028	0.031	0.031	0.031	175,000	5,425	0.0310	1.550	1.400	1.550	1.550	1.550	3,500	1.5500	0.00%
2023-03-28	0	0.031	0.028	0.031	0.029	0.031	55,000	1,605	0.0292	1.550	1.400	1.550	1.450	1.550	1,100	1.4591	3.33%
2023-03-27	0	0.030	0.030	0.032	0.028	0.030	1,800,000	51,450	0.0286	1.500	1.500	1.600	1.400	1.500	36,000	1.4292	0.00%
2023-03-24	0	0.030	0.029	0.030	0.029	0.030	1,315,000	38,200	0.0290	1.500	1.450	1.500	1.450	1.500	26,300	1.4525	3.45%
2023-03-23	0	0.029	0.029	0.030	0.028	0.028	50,000	1,400	0.0280	1.450	1.450	1.500	1.400	1.400	1,000	1.4000	-3.33%
2023-03-22	0	0.030	0.029	0.030	-	-	0	0	-	1.500	1.450	1.500	-	-	0	-	-3.23%
2023-03-21	0	0.031	0.028	0.031	-	-	0	0	-	1.550	1.400	1.550	-	-	0	-	0.00%
2023-03-20	0	0.031	0.028	0.031	0.030	0.031	75,000	2,320	0.0309	1.550	1.400	1.550	1.500	1.550	1,500	1.5467	3.33%
2023-03-17	0	0.030	0.028	0.030	0.030	0.030	40,000	1,200	0.0300	1.500	1.400	1.500	1.500	1.500	800	1.5000	0.00%
2023-03-16	0	0.030	0.030	0.032	0.028	0.030	987,000	29,532	0.0299	1.500	1.500	1.600	1.400	1.500	19,740	1.4960	-3.23%
2023-03-15	0	0.031	0.028	0.031	0.028	0.033	335,000	10,050	0.0300	1.550	1.400	1.550	1.400	1.650	6,700	1.5000	10.71%
2023-03-14	0	0.028	0.027	0.029	0.028	0.028	112,000	3,092	0.0276	1.400	1.350	1.450	1.400	1.400	2,240	1.3804	-6.67%
2023-03-13	0	0.030	0.028	0.030	0.026	0.031	1,775,000	50,555	0.0285	1.500	1.400	1.500	1.300	1.550	35,500	1.4241	0.00%
2023-03-10	0	0.030	0.029	0.033	0.030	0.030	15,000	450	0.0300	1.500	1.450	1.650	1.500	1.500	300	1.5000	0.00%
2023-03-09	0	0.030	0.030	0.033	-	-	0	0	-	1.500	1.500	1.650	-	-	0	-	0.00%
2023-03-08	0	0.030	0.029	0.033	-	-	0	0	-	1.500	1.450	1.650	-	-	0	-	0.00%
2023-03-07	0	0.030	0.029	0.030	0.030	0.033	93,000	2,822	0.0303	1.500	1.450	1.500	1.500	1.650	1,860	1.5172	0.00%
2023-03-06	0	0.030	0.030	0.033	-	-	0	0	-	1.500	1.500	1.650	-	-	0	-	0.00%
2023-03-03	0	0.030	0.029	0.032	0.029	0.031	1,039,000	30,522	0.0294	1.500	1.450	1.600	1.450	1.550	20,780	1.4688	-9.09%
2023-03-02	0	0.033	0.030	0.033	0.030	0.034	8,505,000	272,370	0.0320	1.650	1.500	1.650	1.500	1.700	170,100	1.6012	0.00%
2023-03-01	0	0.033	0.030	0.033	-	-	10,000,000	320,000	0.0320	1.650	1.500	1.650	-	-	200,000	1.6000	0.00%
2023-02-28	0	0.033	0.030	0.033	-	-	0	0	-	1.650	1.500	1.650	-	-	0	-	0.00%
2023-02-27	0	0.033	0.029	0.033	0.031	0.033	941,000	29,375	0.0312	1.650	1.450	1.650	1.550	1.650	18,820	1.5608	6.45%
2023-02-24	0	0.031	0.031	0.032	0.030	0.032	165,000	5,270	0.0319	1.550	1.550	1.600	1.500	1.600	3,300	1.5970	-6.06%
2023-02-23	0	0.033	0.031	0.033	0.029	0.033	1,030,000	29,940	0.0291	1.650	1.550	1.650	1.450	1.650	20,600	1.4534	3.12%
2023-02-22	0	0.032	0.029	0.032	0.032	0.033	160,000	5,135	0.0321	1.600	1.450	1.600	1.600	1.650	3,200	1.6047	0.00%
2023-02-21	0	0.032	0.030	0.032	-	-	0	0	-	1.600	1.500	1.600	-	-	0	-	0.00%
2023-02-20	0	0.032	0.029	0.032	0.033	0.033	30,000	990	0.0330	1.600	1.450	1.600	1.650	1.650	600	1.6500	3.23%
2023-02-17	0	0.031	0.029	0.031	0.029	0.031	146,000	4,299	0.0294	1.550	1.450	1.550	1.450	1.550	2,920	1.4723	-3.13%
2023-02-16	0	0.032	0.029	0.032	0.032	0.033	195,000	6,245	0.0320	1.600	1.450	1.600	1.600	1.650	3,900	1.6013	0.00%
2023-02-15	0	0.032	0.028	0.032	0.032	0.032	375,000	12,000	0.0320	1.600	1.400	1.600	1.600	1.600	7,500	1.6000	0.00%
2023-02-14	0	0.032	0.028	0.032	0.028	0.032	125,000	3,710	0.0297	1.600	1.400	1.600	1.400	1.600	2,500	1.4840	0.00%
2023-02-13	0	0.032	0.028	0.032	-	-	0	0	-	1.600	1.400	1.600	-	-	0	-	0.00%
2023-02-10	0	0.032	0.028	0.032	-	-	0	0	-	1.600	1.400	1.600	-	-	0	-	0.00%
2023-02-09	0	0.032	0.030	0.032	0.032	0.032	45,000	1,440	0.0320	1.600	1.500	1.600	1.600	1.600	900	1.6000	14.29%
2023-02-08	0	0.028	0.028	0.030	0.028	0.038	3,175,000	92,780	0.0292	1.400	1.400	1.500	1.400	1.900	63,500	1.4611	-12.50%
2023-02-07	0	0.032	0.032	0.034	0.030	0.030	48,000	1,434	0.0299	1.600	1.600	1.700	1.500	1.500	960	1.4938	-5.88%
2023-02-06	0	0.034	0.030	0.034	-	-	0	0	-	1.700	1.500	1.700	-	-	0	-	0.00%
2023-02-03	0	0.034	0.030	0.034	-	-	0	0	-	1.700	1.500	1.700	-	-	0	-	0.00%
2023-02-02	0	0.034	0.030	0.034	0.031	0.034	650,000	21,855	0.0336	1.700	1.500	1.700	1.550	1.700	13,000	1.6812	9.68%
2023-02-01	0	0.031	0.028	0.031	0.027	0.034	894,000	25,824	0.0289	1.550	1.400	1.550	1.350	1.700	17,880	1.4443	-3.13%
2023-01-31	0	0.032	0.028	0.032	-	-	0	0	-	1.600	1.400	1.600	-	-	0	-	0.00%
2023-01-30	0	0.032	0.029	0.032	-	-	0	0	-	1.600	1.450	1.600	-	-	0	-	0.00%
2023-01-27	0	0.032	0.029	0.032	0.032	0.032	330,000	10,560	0.0320	1.600	1.450	1.600	1.600	1.600	6,600	1.6000	-3.03%
2023-01-26	0	0.033	0.028	0.034	0.031	0.033	90,000	2,895	0.0322	1.650	1.400	1.700	1.550	1.650	1,800	1.6083	6.45%
2023-01-20	0	0.031	0.029	0.031	0.028	0.031	215,000	6,210	0.0289	1.550	1.450	1.550	1.400	1.550	4,300	1.4442	3.33%
2023-01-19	0	0.030	0.029	0.033	0.030	0.032	985,000	30,245	0.0307	1.500	1.450	1.650	1.500	1.600	19,700	1.5353	-14.29%
2023-01-18	0	0.035	0.030	0.035	-	-	0	0	-	1.750	1.500	1.750	-	-	0	-	0.00%
2023-01-17	0	0.035	0.030	0.035	0.032	0.035	80,000	2,575	0.0322	1.750	1.500	1.750	1.600	1.750	1,600	1.6094	2.94%
2023-01-16	0	0.034	0.031	0.034	0.031	0.037	6,960,000	224,040	0.0322	1.700	1.550	1.700	1.550	1.850	139,200	1.6095	-8.11%
2023-01-13	0	0.037	0.031	0.037	0.037	0.040	1,465,000	55,090	0.0376	1.850	1.550	1.850	1.850	2.000	29,300	1.8802	5.71%
2023-01-12	0	0.035	0.028	0.035	0.028	0.036	1,035,000	36,300	0.0351	1.750	1.400	1.750	1.400	1.800	20,700	1.7536	2.94%
2023-01-11	0	0.034	0.030	0.034	0.030	0.036	1,465,000	45,830	0.0313	1.700	1.500	1.700	1.500	1.800	29,300	1.5642	-5.56%
2023-01-10	0	0.036	0.033	0.036	0.031	0.042	2,945,000	97,520	0.0331	1.800	1.650	1.800	1.550	2.100	58,900	1.6557	-14.29%
2023-01-09	0	0.042	0.033	0.042	0.030	0.042	4,000,000	126,470	0.0316	2.100	1.650	2.100	1.500	2.100	80,000	1.5809	55.56%
2023-01-06	0	0.027	0.027	0.028	0.025	0.028	1,030,000	26,540	0.0258	1.350	1.350	1.400	1.250	1.400	20,600	1.2883	-3.57%
2023-01-05	0	0.028	0.025	0.028	0.027	0.028	65,000	1,770	0.0272	1.400	1.250	1.400	1.350	1.400	1,300	1.3615	0.00%
2023-01-04	0	0.028	0.026	0.028	-	-	0	0	-	1.400	1.300	1.400	-	-	0	-	0.00%
2023-01-03	0	0.028	0.026	0.028	0.025	0.031	10,120,000	262,610	0.0259	1.400	1.300	1.400	1.250	1.550	202,400	1.2975	-3.45%
2022-12-30	0	0.029	0.028	0.030	0.029	0.032	35,000	1,055	0.0301	1.450	1.400	1.500	1.450	1.600	700	1.5071	3.57%
2022-12-29	0	0.028	0.028	0.030	0.028	0.030	200,000	5,990	0.0300	1.400	1.400	1.500	1.400	1.500	4,000	1.4975	-9.68%
2022-12-28	0	0.031	0.028	0.031	-	-	0	0	-	1.550	1.400	1.550	-	-	0	-	0.00%
2022-12-23	0	0.031	0.028	0.030	-	-	3,000	72	0.0240	1.550	1.400	1.500	-	-	60	1.2000	-3.13%
2022-12-22	0	0.032	0.029	0.032	-	-	0	0	-	1.600	1.450	1.600	-	-	0	-	0.00%
2022-12-21	0	0.032	0.029	0.032	-	-	0	0	-	1.600	1.450	1.600	-	-	0	-	0.00%
2022-12-20	0	0.032	0.027	0.032	0.029	0.032	240,000	6,975	0.0291	1.600	1.350	1.600	1.450	1.600	4,800	1.4531	10.34%
2022-12-19	0	0.029	0.029	0.032	0.029	0.029	10,000	290	0.0290	1.450	1.450	1.600	1.450	1.450	200	1.4500	-3.33%
2022-12-16	0	0.030	0.029	0.033	-	-	0	0	-	1.500	1.450	1.650	-	-	0	-	0.00%
2022-12-15	0	0.030	0.030	0.034	0.028	0.032	545,000	17,165	0.0315	1.500	1.500	1.700	1.400	1.600	10,900	1.5748	3.45%
2022-12-14	0	0.029	0.029	0.031	0.029	0.031	498,000	14,852	0.0298	1.450	1.450	1.550	1.450	1.550	9,960	1.4912	3.57%
2022-12-13	0	0.028	0.028	0.030	0.026	0.027	405,000	10,580	0.0261	1.400	1.400	1.500	1.300	1.350	8,100	1.3062	-9.68%
2022-12-12	0	0.031	0.027	0.031	0.031	0.031	10,000	310	0.0310	1.550	1.350	1.550	1.550	1.550	200	1.5500	6.90%
2022-12-09	0	0.029	0.029	0.032	0.029	0.031	400,000	12,390	0.0310	1.450	1.450	1.600	1.450	1.550	8,000	1.5488	7.41%
2022-12-08	0	0.027	0.027	0.030	0.027	0.031	20,000	600	0.0300	1.350	1.350	1.500	1.350	1.550	400	1.5000	-6.90%
2022-12-07	0	0.029	0.029	0.031	0.028	0.028	25,000	700	0.0280	1.450	1.450	1.550	1.400	1.400	500	1.4000	0.00%
2022-12-06	0	0.029	0.029	0.031	0.029	0.029	10,000	290	0.0290	1.450	1.450	1.550	1.450	1.450	200	1.4500	-6.45%
2022-12-05	0	0.031	0.029	0.032	0.028	0.031	185,000	5,515	0.0298	1.550	1.450	1.600	1.400	1.550	3,700	1.4905	0.00%
2022-12-02	0	0.031	0.029	0.031	-	-	0	0	-	1.550	1.450	1.550	-	-	0	-	0.00%
2022-12-01	0	0.031	0.029	0.031	0.029	0.031	415,000	12,055	0.0290	1.550	1.450	1.550	1.450	1.550	8,300	1.4524	-3.13%
2022-11-30	0	0.032	0.030	0.032	0.029	0.033	1,051,000	33,623	0.0320	1.600	1.500	1.600	1.450	1.650	21,020	1.5996	3.23%
2022-11-29	0	0.031	0.029	0.034	0.031	0.033	20,000	640	0.0320	1.550	1.450	1.700	1.550	1.650	400	1.6000	6.90%
2022-11-28	0	0.029	0.029	0.032	0.029	0.034	1,040,000	30,305	0.0291	1.450	1.450	1.600	1.450	1.700	20,800	1.4570	-6.45%
2022-11-25	0	0.031	0.029	0.031	0.027	0.034	130,000	4,215	0.0324	1.550	1.450	1.550	1.350	1.700	2,600	1.6212	10.71%
2022-11-24	0	0.028	0.028	0.032	0.027	0.033	45,000	1,305	0.0290	1.400	1.400	1.600	1.350	1.650	900	1.4500	-3.45%
2022-11-23	0	0.029	0.029	0.031	0.027	0.030	173,000	4,775	0.0276	1.450	1.450	1.550	1.350	1.500	3,460	1.3801	-6.45%
2022-11-22	0	0.031	0.029	0.031	0.026	0.034	70,000	1,895	0.0271	1.550	1.450	1.550	1.300	1.700	1,400	1.3536	3.33%
2022-11-21	0	0.030	0.027	0.031	-	-	0	0	-	1.500	1.350	1.550	-	-	0	-	0.00%
2022-11-18	0	0.030	0.027	0.031	0.027	0.032	850,000	25,695	0.0302	1.500	1.350	1.550	1.350	1.600	17,000	1.5115	15.38%
2022-11-17	0	0.026	0.026	0.031	0.026	0.032	240,000	7,300	0.0304	1.300	1.300	1.550	1.300	1.600	4,800	1.5208	-16.13%
2022-11-16	0	0.031	0.027	0.032	-	-	0	0	-	1.550	1.350	1.600	-	-	0	-	0.00%
2022-11-15	0	0.031	0.027	0.032	-	-	0	0	-	1.550	1.350	1.600	-	-	0	-	0.00%
2022-11-14	0	0.031	0.027	0.031	-	-	0	0	-	1.550	1.350	1.550	-	-	0	-	-6.06%
2022-11-11	0	0.033	0.027	0.033	0.031	0.033	130,000	4,130	0.0318	1.650	1.350	1.650	1.550	1.650	2,600	1.5885	6.45%
2022-11-10	0	0.031	0.027	0.031	-	-	0	0	-	1.550	1.350	1.550	-	-	0	-	0.00%
2022-11-09	0	0.031	0.027	0.031	0.027	0.032	25,000	755	0.0302	1.550	1.350	1.550	1.350	1.600	500	1.5100	6.90%
2022-11-08	0	0.029	0.029	0.031	0.023	0.030	715,000	19,300	0.0270	1.450	1.450	1.550	1.150	1.500	14,300	1.3497	3.57%
2022-11-07	0	0.028	0.025	0.028	0.025	0.030	520,000	14,955	0.0288	1.400	1.250	1.400	1.250	1.500	10,400	1.4380	21.74%
2022-11-04	0	0.023	0.023	0.024	0.022	0.027	296,000	6,827	0.0231	1.150	1.150	1.200	1.100	1.350	5,920	1.1532	-14.81%
2022-11-03	0	0.027	0.022	0.028	-	-	0	0	-	1.350	1.100	1.400	-	-	0	-	0.00%
2022-11-02	0	0.027	0.023	0.027	-	-	0	0	-	1.350	1.150	1.350	-	-	0	-	-3.57%
2022-11-01	0	0.028	0.023	0.028	0.028	0.029	75,000	2,105	0.0281	1.400	1.150	1.400	1.400	1.450	1,500	1.4033	0.00%
2022-10-31	0	0.028	0.022	0.028	0.022	0.028	35,000	895	0.0256	1.400	1.100	1.400	1.100	1.400	700	1.2786	12.00%
2022-10-28	0	0.025	0.022	0.026	0.020	0.025	1,040,000	22,955	0.0221	1.250	1.100	1.300	1.000	1.250	20,800	1.1036	8.70%
2022-10-27	0	0.023	0.023	0.025	0.022	0.025	85,000	2,110	0.0248	1.150	1.150	1.250	1.100	1.250	1,700	1.2412	-11.54%
2022-10-26	0	0.026	0.024	0.026	0.021	0.026	100,000	2,190	0.0219	1.300	1.200	1.300	1.050	1.300	2,000	1.0950	-3.70%
2022-10-25	0	0.027	0.023	0.027	0.026	0.028	20,000	535	0.0268	1.350	1.150	1.350	1.300	1.400	400	1.3375	17.39%
2022-10-24	0	0.023	0.023	0.025	0.021	0.024	30,000	695	0.0232	1.150	1.150	1.250	1.050	1.200	600	1.1583	0.00%
2022-10-21	0	0.023	0.023	0.026	0.023	0.023	49,000	1,099	0.0224	1.150	1.150	1.300	1.150	1.150	980	1.1214	-11.54%
2022-10-20	0	0.026	0.024	0.027	0.022	0.026	205,000	5,020	0.0245	1.300	1.200	1.350	1.100	1.300	4,100	1.2244	0.00%
2022-10-19	0	0.026	0.026	0.027	0.022	0.032	465,000	12,110	0.0260	1.300	1.300	1.350	1.100	1.600	9,300	1.3022	4.00%
2022-10-18	0	0.025	0.025	0.028	0.025	0.025	23,000	563	0.0245	1.250	1.250	1.400	1.250	1.250	460	1.2239	-13.79%
2022-10-17	0	0.029	0.025	0.029	0.025	0.029	20,000	555	0.0278	1.450	1.250	1.450	1.250	1.450	400	1.3875	11.54%
2022-10-14	0	0.026	0.026	0.028	0.024	0.026	415,000	10,520	0.0253	1.300	1.300	1.400	1.200	1.300	8,300	1.2675	-16.13%
2022-10-13	0	0.031	0.025	0.031	-	-	0	0	-	1.550	1.250	1.550	-	-	0	-	0.00%
2022-10-12	0	0.031	0.028	0.031	0.030	0.031	60,000	1,805	0.0301	1.550	1.400	1.550	1.500	1.550	1,200	1.5042	3.33%
2022-10-11	0	0.030	0.023	0.031	-	-	0	0	-	1.500	1.150	1.550	-	-	0	-	0.00%
2022-10-10	0	0.030	0.026	0.032	-	-	0	0	-	1.500	1.300	1.600	-	-	0	-	0.00%
2022-10-07	0	0.030	0.028	0.030	0.030	0.030	105,000	3,150	0.0300	1.500	1.400	1.500	1.500	1.500	2,100	1.5000	-3.23%
2022-10-06	0	0.031	0.026	0.031	0.031	0.031	5,000	155	0.0310	1.550	1.300	1.550	1.550	1.550	100	1.5500	0.00%
2022-10-05	0	0.031	0.028	0.031	0.028	0.034	40,000	1,195	0.0299	1.550	1.400	1.550	1.400	1.700	800	1.4938	19.23%
2022-10-03	0	0.026	0.025	0.027	0.023	0.031	160,000	4,380	0.0274	1.300	1.250	1.350	1.150	1.550	3,200	1.3688	13.04%
2022-09-30	0	0.023	0.023	0.026	0.022	0.028	1,250,000	29,250	0.0234	1.150	1.150	1.300	1.100	1.400	25,000	1.1700	-17.86%
2022-09-29	0	0.028	0.027	0.028	0.028	0.030	10,000	290	0.0290	1.400	1.350	1.400	1.400	1.500	200	1.4500	0.00%
2022-09-28	0	0.028	0.026	0.028	0.026	0.028	40,000	1,110	0.0278	1.400	1.300	1.400	1.300	1.400	800	1.3875	-9.68%
2022-09-27	0	0.031	0.029	0.034	-	-	0	0	-	1.550	1.450	1.700	-	-	0	-	0.00%
2022-09-26	0	0.031	0.028	0.032	0.031	0.031	20,000	620	0.0310	1.550	1.400	1.600	1.550	1.550	400	1.5500	0.00%
2022-09-23	0	0.031	0.029	0.031	0.028	0.031	25,000	715	0.0286	1.550	1.450	1.550	1.400	1.550	500	1.4300	0.00%
2022-09-22	0	0.031	0.028	0.031	0.028	0.033	110,000	3,320	0.0302	1.550	1.400	1.550	1.400	1.650	2,200	1.5091	6.90%
2022-09-21	0	0.029	0.028	0.032	0.029	0.029	5,000	145	0.0290	1.450	1.400	1.600	1.450	1.450	100	1.4500	-12.12%
2022-09-20	0	0.033	0.028	0.033	0.033	0.033	5,000	165	0.0330	1.650	1.400	1.650	1.650	1.650	100	1.6500	13.79%
2022-09-19	0	0.029	0.028	0.030	0.029	0.029	6,000	162	0.0270	1.450	1.400	1.500	1.450	1.450	120	1.3500	-3.33%
2022-09-16	0	0.030	0.029	0.034	0.028	0.032	4,705,000	140,175	0.0298	1.500	1.450	1.700	1.400	1.600	94,100	1.4896	3.45%
2022-09-15	0	0.029	0.029	0.031	0.029	0.032	1,665,000	50,905	0.0306	1.450	1.450	1.550	1.450	1.600	33,300	1.5287	-3.33%
2022-09-14	0	0.030	0.030	0.032	0.030	0.038	1,960,000	59,580	0.0304	1.500	1.500	1.600	1.500	1.900	39,200	1.5199	-3.23%
2022-09-13	0	0.031	0.031	0.033	0.031	0.034	30,000	975	0.0325	1.550	1.550	1.650	1.550	1.700	600	1.6250	-8.82%
2022-09-09	0	0.034	0.032	0.034	0.029	0.034	165,000	5,260	0.0319	1.700	1.600	1.700	1.450	1.700	3,300	1.5939	0.00%
2022-09-08	0	0.034	0.030	0.034	0.036	0.036	5,000	180	0.0360	1.700	1.500	1.700	1.800	1.800	100	1.8000	9.68%
2022-09-07	0	0.031	0.030	0.035	0.028	0.031	720,000	21,625	0.0300	1.550	1.500	1.750	1.400	1.550	14,400	1.5017	-3.13%
2022-09-06	0	0.032	0.028	0.033	-	-	1,000	33	0.0330	1.600	1.400	1.650	-	-	20	1.6500	0.00%
2022-09-05	0	0.032	0.028	0.032	0.036	0.036	10,000	360	0.0360	1.600	1.400	1.600	1.800	1.800	200	1.8000	-5.88%
2022-09-02	0	0.034	0.029	0.034	0.032	0.034	45,000	1,470	0.0327	1.700	1.450	1.700	1.600	1.700	900	1.6333	6.25%
2022-09-01	0	0.032	0.031	0.033	0.029	0.035	2,895,000	88,985	0.0307	1.600	1.550	1.650	1.450	1.750	57,900	1.5369	-5.88%
2022-08-31	0	0.034	0.030	0.035	0.030	0.035	3,700,000	119,655	0.0323	1.700	1.500	1.750	1.500	1.750	74,000	1.6170	13.33%
2022-08-30	0	0.030	0.026	0.030	0.030	0.031	745,000	22,595	0.0303	1.500	1.300	1.500	1.500	1.550	14,900	1.5164	0.00%
2022-08-29	0	0.030	0.025	0.030	0.025	0.030	350,000	9,530	0.0272	1.500	1.250	1.500	1.250	1.500	7,000	1.3614	3.45%
2022-08-26	0	0.029	0.029	0.032	0.029	0.029	215,000	6,235	0.0290	1.450	1.450	1.600	1.450	1.450	4,300	1.4500	-3.33%
2022-08-25	0	0.030	0.027	0.030	0.029	0.031	566,000	17,332	0.0306	1.500	1.350	1.500	1.450	1.550	11,320	1.5311	3.45%
2022-08-24	0	0.029	0.026	0.029	0.027	0.029	230,000	6,475	0.0282	1.450	1.300	1.450	1.350	1.450	4,600	1.4076	11.54%
2022-08-23	0	0.026	0.026	0.028	0.025	0.028	764,380	20,089	0.0263	1.300	1.300	1.400	1.250	1.400	15,288	1.3141	-7.14%
2022-08-22	0	0.028	0.028	0.031	0.028	0.028	5,000	140	0.0280	1.400	1.400	1.550	1.400	1.400	100	1.4000	-9.68%
2022-08-19	0	0.031	0.028	0.031	0.028	0.032	310,000	9,140	0.0295	1.550	1.400	1.550	1.400	1.600	6,200	1.4742	10.71%
2022-08-18	0	0.028	0.028	0.029	0.028	0.029	255,000	7,335	0.0288	1.400	1.400	1.450	1.400	1.450	5,100	1.4382	-9.68%
2022-08-17	0	0.031	0.029	0.032	0.030	0.032	450,000	13,950	0.0310	1.550	1.450	1.600	1.500	1.600	9,000	1.5500	-8.82%
2022-08-16	0	0.034	0.030	0.034	0.034	0.034	20,000	680	0.0340	1.700	1.500	1.700	1.700	1.700	400	1.7000	0.00%
2022-08-15	0	0.034	0.030	0.034	0.034	0.035	10,000	345	0.0345	1.700	1.500	1.700	1.700	1.750	200	1.7250	3.03%
2022-08-12	0	0.033	0.030	0.033	0.031	0.033	985,000	32,465	0.0330	1.650	1.500	1.650	1.550	1.650	19,700	1.6480	3.12%
2022-08-11	0	0.032	0.030	0.034	-	-	0	0	-	1.600	1.500	1.700	-	-	0	-	0.00%
2022-08-10	0	0.032	0.032	0.033	0.030	0.032	240,000	7,260	0.0303	1.600	1.600	1.650	1.500	1.600	4,800	1.5125	-3.03%
2022-08-09	0	0.033	0.032	0.033	0.033	0.033	405,000	13,365	0.0330	1.650	1.600	1.650	1.650	1.650	8,100	1.6500	0.00%
2022-08-08	0	0.033	0.029	0.033	0.032	0.033	60,000	1,945	0.0324	1.650	1.450	1.650	1.600	1.650	1,200	1.6208	6.45%
2022-08-05	0	0.031	0.029	0.032	0.029	0.032	268,000	8,027	0.0300	1.550	1.450	1.600	1.450	1.600	5,360	1.4976	-3.13%
2022-08-04	0	0.032	0.029	0.035	-	-	0	0	-	1.600	1.450	1.750	-	-	0	-	0.00%
2022-08-03	0	0.032	0.029	0.034	0.032	0.032	30,000	960	0.0320	1.600	1.450	1.700	1.600	1.600	600	1.6000	0.00%
2022-08-02	0	0.032	0.030	0.032	0.028	0.036	1,305,000	39,420	0.0302	1.600	1.500	1.600	1.400	1.800	26,100	1.5103	14.29%
2022-08-01	0	0.028	0.027	0.031	0.028	0.038	550,000	17,495	0.0318	1.400	1.350	1.550	1.400	1.900	11,000	1.5905	-12.50%
2022-07-29	0	0.032	0.029	0.032	0.031	0.032	1,367,000	43,050	0.0315	1.600	1.450	1.600	1.550	1.600	27,340	1.5746	10.34%
2022-07-28	0	0.029	0.029	0.030	0.027	0.031	188,438	5,488	0.0291	1.450	1.450	1.500	1.350	1.550	3,769	1.4562	-6.45%
2022-07-27	0	0.031	0.028	0.032	0.028	0.032	32,500	916	0.0282	1.550	1.400	1.600	1.400	1.600	650	1.4092	10.71%
2022-07-26	0	0.028	0.028	0.031	0.028	0.032	1,085,000	31,365	0.0289	1.400	1.400	1.550	1.400	1.600	21,700	1.4454	-12.50%
2022-07-25	0	0.032	0.030	0.032	0.028	0.034	470,000	13,470	0.0287	1.600	1.500	1.600	1.400	1.700	9,400	1.4330	14.29%
2022-07-22	0	0.028	0.028	0.031	0.028	0.028	58,500	1,627	0.0278	1.400	1.400	1.550	1.400	1.400	1,170	1.3906	-9.68%
2022-07-21	0	0.031	0.028	0.031	-	-	0	0	-	1.550	1.400	1.550	-	-	0	-	-3.13%
2022-07-20	0	0.032	0.029	0.032	0.029	0.032	120,000	3,580	0.0298	1.600	1.450	1.600	1.450	1.600	2,400	1.4917	0.00%
2022-07-19	0	0.032	0.030	0.032	0.029	0.038	157,878	5,217	0.0330	1.600	1.500	1.600	1.450	1.900	3,158	1.6522	6.67%
2022-07-18	0	0.030	0.030	0.032	0.030	0.035	40,000	1,325	0.0331	1.500	1.500	1.600	1.500	1.750	800	1.6563	3.45%
2022-07-15	0	0.029	0.029	0.034	0.029	0.029	175,000	5,075	0.0290	1.450	1.450	1.700	1.450	1.450	3,500	1.4500	-17.14%
2022-07-14	0	0.035	0.030	0.035	0.035	0.035	2,020,000	70,700	0.0350	1.750	1.500	1.750	1.750	1.750	40,400	1.7500	0.00%
2022-07-13	0	0.035	0.033	0.035	0.028	0.035	686,000	23,434	0.0342	1.750	1.650	1.750	1.400	1.750	13,720	1.7080	2.94%
2022-07-12	0	0.034	0.028	0.035	-	-	0	0	-	1.700	1.400	1.750	-	-	0	-	0.00%
2022-07-11	0	0.034	0.030	0.034	0.035	0.035	135,000	4,465	0.0331	1.700	1.500	1.700	1.750	1.750	2,700	1.6537	3.03%
2022-07-08	0	0.033	0.030	0.033	-	-	0	0	-	1.650	1.500	1.650	-	-	0	-	0.00%
2022-07-07	0	0.033	0.030	0.033	0.026	0.034	50,000	1,465	0.0293	1.650	1.500	1.650	1.300	1.700	1,000	1.4650	6.45%
2022-07-06	0	0.031	0.031	0.032	0.028	0.032	205,000	6,160	0.0300	1.550	1.550	1.600	1.400	1.600	4,100	1.5024	-3.13%
2022-07-05	0	0.032	0.030	0.032	0.032	0.032	220,000	7,040	0.0320	1.600	1.500	1.600	1.600	1.600	4,400	1.6000	10.34%
2022-07-04	0	0.029	0.029	0.035	0.028	0.032	5,070,000	151,405	0.0299	1.450	1.450	1.750	1.400	1.600	101,400	1.4931	-17.14%
2022-06-30	0	0.035	0.034	0.037	0.035	0.040	3,310,000	123,765	0.0374	1.750	1.700	1.850	1.750	2.000	66,200	1.8696	-5.41%
2022-06-29	0	0.037	0.036	0.040	0.033	0.040	2,320,000	85,935	0.0370	1.850	1.800	2.000	1.650	2.000	46,400	1.8520	5.71%
2022-06-28	0	0.035	0.031	0.035	0.034	0.035	240,000	8,395	0.0350	1.750	1.550	1.750	1.700	1.750	4,800	1.7490	12.90%
2022-06-27	0	0.031	0.031	0.036	0.030	0.032	1,320,000	40,500	0.0307	1.550	1.550	1.800	1.500	1.600	26,400	1.5341	-11.43%
2022-06-24	0	0.035	0.032	0.035	0.035	0.036	1,515,000	52,660	0.0348	1.750	1.600	1.750	1.750	1.800	30,300	1.7380	0.00%
2022-06-23	0	0.035	0.031	0.035	0.029	0.035	2,725,000	88,190	0.0324	1.750	1.550	1.750	1.450	1.750	54,500	1.6182	12.90%
2022-06-22	0	0.031	0.028	0.031	0.030	0.031	450,000	13,625	0.0303	1.550	1.400	1.550	1.500	1.550	9,000	1.5139	19.23%
2022-06-21	0	0.026	0.026	0.031	0.026	0.026	301,000	7,822	0.0260	1.300	1.300	1.550	1.300	1.300	6,020	1.2993	-23.53%
2022-06-20	0	0.034	0.026	0.034	-	-	0	0	-	1.700	1.300	1.700	-	-	0	-	0.00%
2022-06-17	0	0.034	0.026	0.034	0.034	0.034	1,140,000	38,760	0.0340	1.700	1.300	1.700	1.700	1.700	22,800	1.7000	0.00%
2022-06-16	0	0.034	0.026	0.034	0.034	0.034	1,000,000	34,000	0.0340	1.700	1.300	1.700	1.700	1.700	20,000	1.7000	0.00%
2022-06-15	0	0.034	0.030	0.034	0.032	0.036	3,094,000	102,180	0.0330	1.700	1.500	1.700	1.600	1.800	61,880	1.6513	0.00%
2022-06-14	0	0.034	0.029	0.034	0.034	0.035	10,000	345	0.0345	1.700	1.450	1.700	1.700	1.750	200	1.7250	13.33%
2022-06-13	0	0.030	0.028	0.031	0.030	0.036	20,000	640	0.0320	1.500	1.400	1.550	1.500	1.800	400	1.6000	11.11%
2022-06-10	0	0.027	0.026	0.031	0.027	0.032	2,790,000	87,085	0.0312	1.350	1.300	1.550	1.350	1.600	55,800	1.5607	3.85%
2022-06-09	0	0.026	0.026	0.029	0.026	0.032	332,000	9,894	0.0298	1.300	1.300	1.450	1.300	1.600	6,640	1.4901	0.00%
2022-06-08	0	0.026	0.026	0.030	0.022	0.035	2,308,000	58,668	0.0254	1.300	1.300	1.500	1.100	1.750	46,160	1.2710	-10.34%
2022-06-07	0	0.029	0.026	0.029	0.029	0.029	5,000	145	0.0290	1.450	1.300	1.450	1.450	1.450	100	1.4500	0.00%
2022-06-06	0	0.029	0.024	0.029	-	-	0	0	-	1.450	1.200	1.450	-	-	0	-	0.00%
2022-06-02	0	0.029	0.025	0.029	-	-	0	0	-	1.450	1.250	1.450	-	-	0	-	0.00%
2022-06-01	0	0.029	0.026	0.029	0.028	0.029	2,400,000	69,585	0.0290	1.450	1.300	1.450	1.400	1.450	48,000	1.4497	3.57%
2022-05-31	0	0.028	0.026	0.028	0.024	0.028	20,000	500	0.0250	1.400	1.300	1.400	1.200	1.400	400	1.2500	0.00%
2022-05-30	0	0.028	0.025	0.028	0.024	0.029	15,000	410	0.0273	1.400	1.250	1.400	1.200	1.450	300	1.3667	0.00%
2022-05-27	0	0.028	0.028	0.029	0.025	0.030	45,000	1,150	0.0256	1.400	1.400	1.450	1.250	1.500	900	1.2778	0.00%
2022-05-26	0	0.028	0.024	0.028	-	-	0	0	-	1.400	1.200	1.400	-	-	0	-	0.00%
2022-05-25	0	0.028	0.024	0.028	-	-	0	0	-	1.400	1.200	1.400	-	-	0	-	0.00%
2022-05-24	0	0.028	0.024	0.028	0.028	0.028	100,000	2,800	0.0280	1.400	1.200	1.400	1.400	1.400	2,000	1.4000	7.69%
2022-05-23	0	0.026	0.023	0.028	0.024	0.026	18,210,000	438,390	0.0241	1.300	1.150	1.400	1.200	1.300	364,200	1.2037	0.00%
2022-05-20	0	0.026	0.024	0.026	0.026	0.026	8,000,000	208,000	0.0260	1.300	1.200	1.300	1.300	1.300	160,000	1.3000	-3.70%
2022-05-19	0	0.027	0.024	0.026	-	-	0	0	-	1.350	1.200	1.300	-	-	0	-	-3.57%
2022-05-18	0	0.028	0.024	0.028	-	-	0	0	-	1.400	1.200	1.400	-	-	0	-	0.00%
2022-05-17	0	0.028	0.024	0.028	0.029	0.029	5,000	145	0.0290	1.400	1.200	1.400	1.450	1.450	100	1.4500	3.70%
2022-05-16	0	0.027	0.024	0.027	0.027	0.028	15,000	415	0.0277	1.350	1.200	1.350	1.350	1.400	300	1.3833	-3.57%
2022-05-13	0	0.028	0.025	0.028	0.023	0.029	3,300,000	91,160	0.0276	1.400	1.250	1.400	1.150	1.450	66,000	1.3812	7.69%
2022-05-12	0	0.026	0.024	0.026	0.023	0.026	1,010,000	26,245	0.0260	1.300	1.200	1.300	1.150	1.300	20,200	1.2993	0.00%
2022-05-11	0	0.026	0.023	0.026	0.026	0.026	100,000	2,600	0.0260	1.300	1.150	1.300	1.300	1.300	2,000	1.3000	0.00%
2022-05-10	0	0.026	0.023	0.026	0.023	0.027	1,630,000	42,995	0.0264	1.300	1.150	1.300	1.150	1.350	32,600	1.3189	-3.70%
2022-05-06	0	0.027	0.024	0.027	0.026	0.028	25,000	660	0.0264	1.350	1.200	1.350	1.300	1.400	500	1.3200	17.39%
2022-05-05	0	0.023	0.023	0.028	0.023	0.023	175,000	4,025	0.0230	1.150	1.150	1.400	1.150	1.150	3,500	1.1500	-17.86%
2022-05-04	0	0.028	0.023	0.029	-	-	0	0	-	1.400	1.150	1.450	-	-	0	-	0.00%
2022-05-03	0	0.028	0.023	0.028	-	-	0	0	-	1.400	1.150	1.400	-	-	0	-	0.00%
2022-04-29	0	0.028	0.026	0.029	0.024	0.029	335,000	9,605	0.0287	1.400	1.300	1.450	1.200	1.450	6,700	1.4336	-3.45%
2022-04-28	0	0.029	0.025	0.029	0.030	0.030	105,000	3,150	0.0300	1.450	1.250	1.450	1.500	1.500	2,100	1.5000	26.09%
2022-04-27	0	0.023	0.023	0.029	0.023	0.028	16,600	425	0.0256	1.150	1.150	1.450	1.150	1.400	332	1.2801	-11.54%
2022-04-26	0	0.026	0.023	0.028	-	-	0	0	-	1.300	1.150	1.400	-	-	0	-	0.00%
2022-04-25	0	0.026	0.024	0.031	-	-	1,000	19	0.0190	1.300	1.200	1.550	-	-	20	0.9500	0.00%
2022-04-22	0	0.026	0.025	0.026	-	-	0	0	-	1.300	1.250	1.300	-	-	0	-	0.00%
2022-04-21	0	0.026	0.025	0.031	0.026	0.026	5,000	130	0.0260	1.300	1.250	1.550	1.300	1.300	100	1.3000	0.00%
2022-04-20	0	0.026	0.023	0.030	0.022	0.026	595,000	14,250	0.0239	1.300	1.150	1.500	1.100	1.300	11,900	1.1975	4.00%
2022-04-19	0	0.025	0.023	0.025	-	-	0	0	-	1.250	1.150	1.250	-	-	0	-	0.00%
2022-04-14	0	0.025	0.024	0.028	0.025	0.028	3,015,000	75,390	0.0250	1.250	1.200	1.400	1.250	1.400	60,300	1.2502	4.17%
2022-04-13	0	0.024	0.024	0.027	0.024	0.027	35,000	890	0.0254	1.200	1.200	1.350	1.200	1.350	700	1.2714	-4.00%
2022-04-12	0	0.025	0.024	0.028	0.025	0.026	440,000	11,025	0.0251	1.250	1.200	1.400	1.250	1.300	8,800	1.2528	4.17%
2022-04-11	0	0.024	0.024	0.028	0.022	0.024	20,000	465	0.0233	1.200	1.200	1.400	1.100	1.200	400	1.1625	-14.29%
2022-04-08	0	0.028	0.026	0.028	0.028	0.028	5,000	140	0.0280	1.400	1.300	1.400	1.400	1.400	100	1.4000	12.00%
2022-04-07	0	0.025	0.023	0.026	0.021	0.027	2,880,000	70,740	0.0246	1.250	1.150	1.300	1.050	1.350	57,600	1.2281	-3.85%
2022-04-06	0	0.026	0.026	0.028	0.026	0.028	785,000	20,510	0.0261	1.300	1.300	1.400	1.300	1.400	15,700	1.3064	0.00%
2022-04-04	0	0.026	0.026	0.028	0.025	0.027	4,925,000	125,850	0.0256	1.300	1.300	1.400	1.250	1.350	98,500	1.2777	-13.33%
2022-04-01	0	0.030	0.027	0.030	-	-	0	0	-	1.500	1.350	1.500	-	-	0	-	0.00%
2022-03-31	0	0.030	0.028	0.030	0.027	0.030	1,090,250	31,176	0.0286	1.500	1.400	1.500	1.350	1.500	21,805	1.4298	11.11%
2022-03-30	0	0.027	0.027	0.029	0.027	0.028	120,000	3,270	0.0273	1.350	1.350	1.450	1.350	1.400	2,400	1.3625	-3.57%
2022-03-29	0	0.028	0.027	0.029	0.027	0.029	750,000	20,725	0.0276	1.400	1.350	1.450	1.350	1.450	15,000	1.3817	-3.45%
2022-03-28	0	0.029	0.029	0.033	0.029	0.031	90,000	2,640	0.0293	1.450	1.450	1.650	1.450	1.550	1,800	1.4667	-12.12%
2022-03-25	0	0.033	0.028	0.033	-	-	0	0	-	1.650	1.400	1.650	-	-	0	-	-2.94%
2022-03-24	0	0.034	0.028	0.034	0.034	0.034	10,000	340	0.0340	1.700	1.400	1.700	1.700	1.700	200	1.7000	0.00%
2022-03-23	0	0.034	0.029	0.034	0.034	0.034	5,000	170	0.0340	1.700	1.450	1.700	1.700	1.700	100	1.7000	6.25%
2022-03-22	0	0.032	0.028	0.034	0.032	0.035	120,000	4,020	0.0335	1.600	1.400	1.700	1.600	1.750	2,400	1.6750	3.23%
2022-03-21	0	0.031	0.028	0.035	-	-	0	0	-	1.550	1.400	1.750	-	-	0	-	0.00%
2022-03-18	0	0.031	0.028	0.031	0.027	0.032	815,000	25,860	0.0317	1.550	1.400	1.550	1.350	1.600	16,300	1.5865	3.33%
2022-03-17	0	0.030	0.030	0.032	0.027	0.028	270,000	7,460	0.0276	1.500	1.500	1.600	1.350	1.400	5,400	1.3815	3.45%
2022-03-16	0	0.029	0.028	0.029	0.028	0.029	405,000	11,360	0.0280	1.450	1.400	1.450	1.400	1.450	8,100	1.4025	3.57%
2022-03-15	0	0.028	0.026	0.028	0.028	0.030	1,095,000	32,660	0.0298	1.400	1.300	1.400	1.400	1.500	21,900	1.4913	-6.67%
2022-03-14	0	0.030	0.028	0.031	0.030	0.031	844,000	25,793	0.0306	1.500	1.400	1.550	1.500	1.550	16,880	1.5280	-9.09%
2022-03-11	0	0.033	0.029	0.033	0.028	0.033	15,000	470	0.0313	1.650	1.450	1.650	1.400	1.650	300	1.5667	0.00%
2022-03-10	0	0.033	0.030	0.033	0.033	0.033	20,000	660	0.0330	1.650	1.500	1.650	1.650	1.650	400	1.6500	10.00%
2022-03-09	0	0.030	0.030	0.031	0.030	0.031	1,100,000	33,775	0.0307	1.500	1.500	1.550	1.500	1.550	22,000	1.5352	-11.76%
2022-03-08	0	0.034	0.031	0.037	-	-	0	0	-	1.700	1.550	1.850	-	-	0	-	0.00%
2022-03-07	0	0.034	0.031	0.034	0.034	0.034	170,000	5,780	0.0340	1.700	1.550	1.700	1.700	1.700	3,400	1.7000	0.00%
2022-03-04	0	0.034	0.031	0.035	0.031	0.035	2,165,000	75,570	0.0349	1.700	1.550	1.750	1.550	1.750	43,300	1.7453	3.03%
2022-03-03	0	0.033	0.030	0.033	-	-	0	0	-	1.650	1.500	1.650	-	-	0	-	0.00%
2022-03-02	0	0.033	0.030	0.033	0.030	0.033	5,455,000	165,420	0.0303	1.650	1.500	1.650	1.500	1.650	109,100	1.5162	0.00%
2022-03-01	0	0.033	0.030	0.033	-	-	0	0	-	1.650	1.500	1.650	-	-	0	-	0.00%
2022-02-28	0	0.033	0.030	0.033	0.032	0.033	25,000	810	0.0324	1.650	1.500	1.650	1.600	1.650	500	1.6200	0.00%
2022-02-25	0	0.033	0.030	0.033	0.032	0.035	210,000	6,395	0.0305	1.650	1.500	1.650	1.600	1.750	4,200	1.5226	10.00%
2022-02-24	0	0.030	0.030	0.033	0.030	0.032	1,055,000	31,680	0.0300	1.500	1.500	1.650	1.500	1.600	21,100	1.5014	0.00%
2022-02-23	0	0.030	0.030	0.032	0.028	0.032	4,435,000	129,855	0.0293	1.500	1.500	1.600	1.400	1.600	88,700	1.4640	-18.92%
2022-02-22	0	0.037	0.029	0.038	0.037	0.037	510,000	18,870	0.0370	1.850	1.450	1.900	1.850	1.850	10,200	1.8500	-2.63%
2022-02-21	0	0.038	0.029	0.038	0.032	0.039	60,000	2,165	0.0361	1.900	1.450	1.900	1.600	1.950	1,200	1.8042	31.03%
2022-02-18	0	0.029	0.028	0.032	0.029	0.033	1,165,000	37,640	0.0323	1.450	1.400	1.600	1.450	1.650	23,300	1.6155	-12.12%
2022-02-17	0	0.033	0.030	0.033	-	-	0	0	-	1.650	1.500	1.650	-	-	0	-	0.00%
2022-02-16	0	0.033	0.033	0.038	0.033	0.033	2,540,000	83,820	0.0330	1.650	1.650	1.900	1.650	1.650	50,800	1.6500	0.00%
2022-02-15	0	0.033	0.029	0.033	-	-	0	0	-	1.650	1.450	1.650	-	-	0	-	0.00%
2022-02-14	0	0.033	0.029	0.033	-	-	0	0	-	1.650	1.450	1.650	-	-	0	-	-2.94%
2022-02-11	0	0.034	0.030	0.034	-	-	0	0	-	1.700	1.500	1.700	-	-	0	-	0.00%
2022-02-10	0	0.034	0.029	0.034	0.034	0.034	30,000	1,020	0.0340	1.700	1.450	1.700	1.700	1.700	600	1.7000	17.24%
2022-02-09	0	0.029	0.030	0.034	0.028	0.029	1,900,000	53,265	0.0280	1.450	1.500	1.700	1.400	1.450	38,000	1.4017	-17.14%
2022-02-08	0	0.035	0.028	0.035	-	-	0	0	-	1.750	1.400	1.750	-	-	0	-	0.00%
2022-02-07	0	0.035	0.027	0.035	0.030	0.039	1,250,000	37,710	0.0302	1.750	1.350	1.750	1.500	1.950	25,000	1.5084	12.90%
2022-02-04	0	0.031	0.031	0.040	0.029	0.029	30,000	870	0.0290	1.550	1.550	2.000	1.450	1.450	600	1.4500	6.90%
2022-01-31	0	0.029	0.027	0.032	-	-	0	0	-	1.450	1.350	1.600	-	-	0	-	0.00%
2022-01-28	0	0.029	0.029	0.033	0.029	0.030	10,000	295	0.0295	1.450	1.450	1.650	1.450	1.500	200	1.4750	-12.12%
2022-01-27	0	0.033	0.029	0.033	0.028	0.033	45,000	1,435	0.0319	1.650	1.450	1.650	1.400	1.650	900	1.5944	17.86%
2022-01-26	0	0.028	0.028	0.033	0.028	0.028	5,000	140	0.0280	1.400	1.400	1.650	1.400	1.400	100	1.4000	-15.15%
2022-01-25	0	0.033	0.028	0.033	-	-	0	0	-	1.650	1.400	1.650	-	-	0	-	0.00%
2022-01-24	0	0.033	0.028	0.033	0.033	0.034	45,000	1,485	0.0330	1.650	1.400	1.650	1.650	1.700	900	1.6500	-2.94%
2022-01-21	0	0.034	0.028	0.035	-	-	0	0	-	1.700	1.400	1.750	-	-	0	-	0.00%
2022-01-20	0	0.034	0.028	0.034	-	-	0	0	-	1.700	1.400	1.700	-	-	0	-	-2.86%
2022-01-19	0	0.035	0.028	0.035	-	-	0	0	-	1.750	1.400	1.750	-	-	0	-	0.00%
2022-01-18	0	0.035	0.028	0.035	-	-	0	0	-	1.750	1.400	1.750	-	-	0	-	0.00%
2022-01-17	0	0.035	0.028	0.035	-	-	0	0	-	1.750	1.400	1.750	-	-	0	-	-2.78%
2022-01-14	0	0.036	0.028	0.036	0.035	0.037	505,000	17,820	0.0353	1.800	1.400	1.800	1.750	1.850	10,100	1.7644	20.00%
2022-01-13	0	0.030	0.030	0.035	0.030	0.033	540,000	17,805	0.0330	1.500	1.500	1.750	1.500	1.650	10,800	1.6486	7.14%
2022-01-12	0	0.028	0.028	0.033	0.028	0.033	8,186,000	229,748	0.0281	1.400	1.400	1.650	1.400	1.650	163,720	1.4033	3.70%
2022-01-11	0	0.027	0.027	0.030	0.026	0.030	600,000	16,470	0.0275	1.350	1.350	1.500	1.300	1.500	12,000	1.3725	-6.90%
2022-01-10	0	0.029	0.028	0.033	0.028	0.029	210,000	6,085	0.0290	1.450	1.400	1.650	1.400	1.450	4,200	1.4488	-6.45%
2022-01-07	0	0.031	0.028	0.031	0.027	0.033	1,639,000	48,942	0.0299	1.550	1.400	1.550	1.350	1.650	32,780	1.4930	-11.43%
2022-01-06	0	0.035	0.030	0.035	-	-	0	0	-	1.750	1.500	1.750	-	-	0	-	-2.78%
2022-01-05	0	0.036	0.030	0.036	-	-	0	0	-	1.800	1.500	1.800	-	-	0	-	0.00%
2022-01-04	0	0.036	0.030	0.036	0.039	0.039	5,000	195	0.0390	1.800	1.500	1.800	1.950	1.950	100	1.9500	9.09%
2022-01-03	0	0.033	0.030	0.033	-	-	0	0	-	1.650	1.500	1.650	-	-	0	-	-2.94%
2021-12-31	0	0.034	0.030	0.034	0.033	0.034	140,000	4,745	0.0339	1.700	1.500	1.700	1.650	1.700	2,800	1.6946	9.68%
2021-12-30	0	0.031	0.027	0.031	0.027	0.033	150,000	4,605	0.0307	1.550	1.350	1.550	1.350	1.650	3,000	1.5350	3.33%
2021-12-29	0	0.030	0.029	0.034	0.030	0.033	170,000	5,470	0.0322	1.500	1.450	1.700	1.500	1.650	3,400	1.6088	-14.29%
2021-12-28	0	0.035	0.026	0.035	0.036	0.036	5,000	180	0.0360	1.750	1.300	1.750	1.800	1.800	100	1.8000	-2.78%
2021-12-24	0	0.036	0.026	0.036	0.033	0.041	190,000	6,615	0.0348	1.800	1.300	1.800	1.650	2.050	3,800	1.7408	20.00%
2021-12-23	0	0.030	0.026	0.030	-	-	0	0	-	1.500	1.300	1.500	-	-	0	-	0.00%
2021-12-22	0	0.030	0.028	0.032	0.030	0.036	280,000	8,655	0.0309	1.500	1.400	1.600	1.500	1.800	5,600	1.5455	-3.23%
2021-12-21	0	0.031	0.026	0.031	0.031	0.031	100,000	3,100	0.0310	1.550	1.300	1.550	1.550	1.550	2,000	1.5500	0.00%
2021-12-20	0	0.031	0.028	0.032	0.029	0.031	101,000	2,996	0.0297	1.550	1.400	1.600	1.450	1.550	2,020	1.4832	3.33%
2021-12-17	0	0.030	0.028	0.030	0.027	0.030	905,000	25,615	0.0283	1.500	1.400	1.500	1.350	1.500	18,100	1.4152	7.14%
2021-12-16	0	0.028	0.028	0.029	0.025	0.029	12,325,000	327,795	0.0266	1.400	1.400	1.450	1.250	1.450	246,500	1.3298	-12.50%
2021-12-15	0	0.032	0.030	0.032	-	-	0	0	-	1.600	1.500	1.600	-	-	0	-	0.00%
2021-12-14	0	0.032	0.029	0.032	-	-	0	0	-	1.600	1.450	1.600	-	-	0	-	-3.03%
2021-12-13	0	0.033	0.028	0.033	0.032	0.033	75,000	2,420	0.0323	1.650	1.400	1.650	1.600	1.650	1,500	1.6133	3.12%
2021-12-10	0	0.032	0.030	0.032	0.032	0.033	245,000	7,875	0.0321	1.600	1.500	1.600	1.600	1.650	4,900	1.6071	0.00%
2021-12-09	0	0.032	0.028	0.032	-	-	0	0	-	1.600	1.400	1.600	-	-	0	-	0.00%
2021-12-08	0	0.032	0.029	0.032	0.029	0.033	215,000	6,440	0.0300	1.600	1.450	1.600	1.450	1.650	4,300	1.4977	0.00%
2021-12-07	0	0.032	0.031	0.032	0.031	0.033	660,000	20,950	0.0317	1.600	1.550	1.600	1.550	1.650	13,200	1.5871	3.23%
2021-12-06	0	0.031	0.030	0.033	0.030	0.035	8,115,000	257,265	0.0317	1.550	1.500	1.650	1.500	1.750	162,300	1.5851	-16.22%
2021-12-03	0	0.037	0.034	0.037	-	-	0	0	-	1.850	1.700	1.850	-	-	0	-	0.00%
2021-12-02	0	0.037	0.034	0.038	0.034	0.037	480,000	16,345	0.0341	1.850	1.700	1.900	1.700	1.850	9,600	1.7026	-2.63%
2021-12-01	0	0.038	0.034	0.038	0.037	0.038	210,000	7,775	0.0370	1.900	1.700	1.900	1.850	1.900	4,200	1.8512	2.70%
2021-11-30	0	0.037	0.034	0.037	0.034	0.037	845,000	29,620	0.0351	1.850	1.700	1.850	1.700	1.850	16,900	1.7527	15.62%
2021-11-29	0	0.032	0.032	0.034	0.032	0.035	5,105,000	167,320	0.0328	1.600	1.600	1.700	1.600	1.750	102,100	1.6388	-15.79%
2021-11-26	0	0.038	0.035	0.038	0.035	0.039	2,205,000	78,285	0.0355	1.900	1.750	1.900	1.750	1.950	44,100	1.7752	8.57%
2021-11-25	0	0.035	0.033	0.035	0.033	0.035	450,000	15,105	0.0336	1.750	1.650	1.750	1.650	1.750	9,000	1.6783	9.37%
2021-11-24	0	0.032	0.031	0.034	0.032	0.036	6,885,000	228,205	0.0331	1.600	1.550	1.700	1.600	1.800	137,700	1.6573	-8.57%
2021-11-23	0	0.035	0.035	0.036	0.035	0.039	930,000	34,640	0.0372	1.750	1.750	1.800	1.750	1.950	18,600	1.8624	0.00%
2021-11-22	0	0.035	0.035	0.039	0.035	0.046	12,120,000	442,170	0.0365	1.750	1.750	1.950	1.750	2.300	242,400	1.8241	-18.60%
2021-11-19	0	0.043	0.040	0.043	-	-	5,000	215	0.0430	2.150	2.000	2.150	-	-	100	2.1500	0.00%
2021-11-18	0	0.043	0.040	0.043	0.043	0.045	30,000	1,295	0.0432	2.150	2.000	2.150	2.150	2.250	600	2.1583	2.38%
2021-11-17	0	0.042	0.038	0.042	0.040	0.045	14,840,000	652,050	0.0439	2.100	1.900	2.100	2.000	2.250	296,800	2.1969	5.00%
2021-11-16	0	0.040	0.039	0.040	0.040	0.041	25,000	1,010	0.0404	2.000	1.950	2.000	2.000	2.050	500	2.0200	0.00%
2021-11-15	0	0.040	0.037	0.041	0.041	0.041	25,000	1,025	0.0410	2.000	1.850	2.050	2.050	2.050	500	2.0500	-2.44%
2021-11-12	0	0.041	0.038	0.041	0.037	0.041	520,000	19,955	0.0384	2.050	1.900	2.050	1.850	2.050	10,400	1.9188	5.13%
2021-11-11	0	0.039	0.038	0.040	0.039	0.039	250,000	9,740	0.0390	1.950	1.900	2.000	1.950	1.950	5,000	1.9480	5.41%
2021-11-10	0	0.037	0.036	0.039	0.036	0.039	109,500	3,999	0.0365	1.850	1.800	1.950	1.800	1.950	2,190	1.8260	2.78%
2021-11-09	0	0.036	0.036	0.040	0.036	0.040	160,000	6,280	0.0393	1.800	1.800	2.000	1.800	2.000	3,200	1.9625	-12.20%
2021-11-08	0	0.041	0.037	0.042	0.036	0.044	490,000	18,995	0.0388	2.050	1.850	2.100	1.800	2.200	9,800	1.9383	2.50%
2021-11-05	0	0.040	0.036	0.040	0.041	0.041	60,000	2,445	0.0408	2.000	1.800	2.000	2.050	2.050	1,200	2.0375	2.56%
2021-11-04	0	0.039	0.036	0.040	0.035	0.039	1,805,000	65,260	0.0362	1.950	1.800	2.000	1.750	1.950	36,100	1.8078	0.00%
2021-11-03	0	0.039	0.036	0.040	0.040	0.040	15,000	595	0.0397	1.950	1.800	2.000	2.000	2.000	300	1.9833	0.00%
2021-11-02	0	0.039	0.036	0.039	0.035	0.040	2,449,000	91,294	0.0373	1.950	1.800	1.950	1.750	2.000	48,980	1.8639	-2.50%
2021-11-01	0	0.040	0.036	0.041	0.037	0.041	2,615,000	102,125	0.0391	2.000	1.800	2.050	1.850	2.050	52,300	1.9527	0.00%
2021-10-29	0	0.040	0.035	0.040	0.036	0.040	1,695,000	65,880	0.0389	2.000	1.750	2.000	1.800	2.000	33,900	1.9434	2.56%
2021-10-28	0	0.039	0.035	0.039	0.035	0.039	125,000	4,770	0.0382	1.950	1.750	1.950	1.750	1.950	2,500	1.9080	5.41%
2021-10-27	0	0.037	0.035	0.037	0.037	0.037	2,010,000	74,360	0.0370	1.850	1.750	1.850	1.850	1.850	40,200	1.8498	5.71%
2021-10-26	0	0.035	0.033	0.036	0.033	0.040	6,830,000	241,345	0.0353	1.750	1.650	1.800	1.650	2.000	136,600	1.7668	-7.89%
2021-10-25	0	0.038	0.036	0.040	0.036	0.039	230,000	8,765	0.0381	1.900	1.800	2.000	1.800	1.950	4,600	1.9054	5.56%
2021-10-22	0	0.036	0.036	0.038	-	-	10,000	360	0.0360	1.800	1.800	1.900	-	-	200	1.8000	0.00%
2021-10-21	0	0.036	0.036	0.038	0.035	0.038	150,000	5,270	0.0351	1.800	1.800	1.900	1.750	1.900	3,000	1.7567	2.86%
2021-10-20	0	0.035	0.035	0.038	0.035	0.038	30,000	1,080	0.0360	1.750	1.750	1.900	1.750	1.900	600	1.8000	-7.89%
2021-10-19	0	0.038	0.036	0.038	0.036	0.038	26,500	988	0.0373	1.900	1.800	1.900	1.800	1.900	530	1.8642	0.00%
2021-10-18	0	0.038	0.035	0.038	0.035	0.039	610,000	21,720	0.0356	1.900	1.750	1.900	1.750	1.950	12,200	1.7803	0.00%
2021-10-15	0	0.038	0.035	0.038	0.035	0.038	370,000	13,310	0.0360	1.900	1.750	1.900	1.750	1.900	7,400	1.7986	0.00%
2021-10-12	0	0.038	0.036	0.038	0.036	0.038	210,000	7,950	0.0379	1.900	1.800	1.900	1.800	1.900	4,200	1.8929	5.56%
2021-10-11	0	0.036	0.036	0.038	0.036	0.038	100,000	3,720	0.0372	1.800	1.800	1.900	1.800	1.900	2,000	1.8600	0.00%
2021-10-08	0	0.036	0.035	0.037	0.035	0.040	4,280,000	153,445	0.0359	1.800	1.750	1.850	1.750	2.000	85,600	1.7926	-10.00%
2021-10-07	0	0.040	0.038	0.040	0.038	0.041	1,445,000	56,525	0.0391	2.000	1.900	2.000	1.900	2.050	28,900	1.9559	8.11%
2021-10-06	0	0.037	0.036	0.039	0.036	0.038	2,080,000	78,750	0.0379	1.850	1.800	1.950	1.800	1.900	41,600	1.8930	-5.13%
2021-10-05	0	0.039	0.034	0.040	0.035	0.040	3,110,000	116,355	0.0374	1.950	1.700	2.000	1.750	2.000	62,200	1.8707	8.33%
2021-10-04	0	0.036	0.036	0.038	0.036	0.042	7,635,000	287,770	0.0377	1.800	1.800	1.900	1.800	2.100	152,700	1.8845	-18.18%
2021-09-30	0	0.044	0.043	0.044	0.045	0.046	15,000	680	0.0453	2.200	2.150	2.200	2.250	2.300	300	2.2667	-2.22%
2021-09-29	0	0.045	0.044	0.045	0.041	0.047	1,025,000	43,320	0.0423	2.250	2.200	2.250	2.050	2.350	20,500	2.1132	2.27%
2021-09-28	0	0.044	0.041	0.044	0.042	0.044	234,500	9,877	0.0421	2.200	2.050	2.200	2.100	2.200	4,690	2.1060	2.33%
2021-09-27	0	0.043	0.040	0.043	0.036	0.044	2,145,000	88,055	0.0411	2.150	2.000	2.150	1.800	2.200	42,900	2.0526	4.88%
2021-09-24	0	0.041	0.038	0.042	0.037	0.049	6,870,000	281,745	0.0410	2.050	1.900	2.100	1.850	2.450	137,400	2.0505	-8.89%
2021-09-23	0	0.045	0.042	0.045	0.043	0.047	590,000	26,360	0.0447	2.250	2.100	2.250	2.150	2.350	11,800	2.2339	9.76%
2021-09-21	0	0.041	0.041	0.042	0.040	0.048	2,230,000	92,690	0.0416	2.050	2.050	2.100	2.000	2.400	44,600	2.0783	-12.77%
2021-09-20	0	0.047	0.044	0.048	0.044	0.050	575,000	26,145	0.0455	2.350	2.200	2.400	2.200	2.500	11,500	2.2735	-2.08%
2021-09-17	0	0.048	0.048	0.050	-	-	0	0	-	2.400	2.400	2.500	-	-	0	-	0.00%
2021-09-16	0	0.048	0.045	0.048	0.047	0.050	15,000	720	0.0480	2.400	2.250	2.400	2.350	2.500	300	2.4000	2.13%
2021-09-15	0	0.047	0.047	0.050	0.046	0.050	290,000	13,380	0.0461	2.350	2.350	2.500	2.300	2.500	5,800	2.3069	-6.00%
2021-09-14	0	0.050	0.049	0.050	0.050	0.050	15,000	750	0.0500	2.500	2.450	2.500	2.500	2.500	300	2.5000	0.00%
2021-09-13	0	0.050	0.048	0.050	0.050	0.050	10,000	500	0.0500	2.500	2.400	2.500	2.500	2.500	200	2.5000	0.00%
2021-09-10	0	0.050	0.045	0.050	0.048	0.050	150,000	7,470	0.0498	2.500	2.250	2.500	2.400	2.500	3,000	2.4900	4.17%
2021-09-09	0	0.048	0.045	0.048	0.044	0.050	1,210,000	54,950	0.0454	2.400	2.250	2.400	2.200	2.500	24,200	2.2707	2.13%
2021-09-08	0	0.047	0.044	0.048	0.045	0.048	465,000	21,010	0.0452	2.350	2.200	2.400	2.250	2.400	9,300	2.2591	-2.08%
2021-09-07	0	0.048	0.045	0.048	0.046	0.048	25,000	1,180	0.0472	2.400	2.250	2.400	2.300	2.400	500	2.3600	4.35%
2021-09-06	0	0.046	0.044	0.046	0.042	0.048	1,245,000	53,935	0.0433	2.300	2.200	2.300	2.100	2.400	24,900	2.1661	-4.17%
2021-09-03	0	0.048	0.047	0.048	0.047	0.049	330,000	15,835	0.0480	2.400	2.350	2.400	2.350	2.450	6,600	2.3992	2.13%
2021-09-02	0	0.047	0.046	0.047	0.046	0.050	1,060,000	48,895	0.0461	2.350	2.300	2.350	2.300	2.500	21,200	2.3064	-6.00%
2021-09-01	0	0.050	0.048	0.050	0.045	0.050	2,515,000	122,620	0.0488	2.500	2.400	2.500	2.250	2.500	50,300	2.4378	11.11%
2021-08-31	0	0.045	0.043	0.047	0.040	0.051	6,010,000	255,155	0.0425	2.250	2.150	2.350	2.000	2.550	120,200	2.1228	-8.16%
2021-08-30	0	0.049	0.046	0.050	0.049	0.051	25,000	1,235	0.0494	2.450	2.300	2.500	2.450	2.550	500	2.4700	2.08%
2021-08-27	0	0.048	0.045	0.048	0.045	0.050	1,735,000	80,200	0.0462	2.400	2.250	2.400	2.250	2.500	34,700	2.3112	0.00%
2021-08-26	0	0.048	0.045	0.050	0.048	0.050	85,000	4,095	0.0482	2.400	2.250	2.500	2.400	2.500	1,700	2.4088	0.00%
2021-08-25	0	0.048	0.045	0.048	0.042	0.049	330,000	14,390	0.0436	2.400	2.250	2.400	2.100	2.450	6,600	2.1803	-2.04%
2021-08-24	0	0.049	0.045	0.049	0.045	0.050	780,000	37,520	0.0481	2.450	2.250	2.450	2.250	2.500	15,600	2.4051	6.52%
2021-08-23	0	0.046	0.043	0.046	0.043	0.051	290,000	13,010	0.0449	2.300	2.150	2.300	2.150	2.550	5,800	2.2431	12.20%
2021-08-20	0	0.041	0.041	0.043	0.041	0.050	7,815,000	348,720	0.0446	2.050	2.050	2.150	2.050	2.500	156,300	2.2311	-22.64%
2021-08-19	0	0.053	0.050	0.055	0.050	0.058	2,255,000	115,610	0.0513	2.650	2.500	2.750	2.500	2.900	45,100	2.5634	-8.62%
2021-08-18	0	0.058	0.055	0.058	0.055	0.058	155,000	8,930	0.0576	2.900	2.750	2.900	2.750	2.900	3,100	2.8806	5.45%
2021-08-17	0	0.055	0.054	0.055	0.055	0.058	435,000	23,985	0.0551	2.750	2.700	2.750	2.750	2.900	8,700	2.7569	-5.17%
2021-08-16	0	0.058	0.055	0.058	0.056	0.059	375,000	21,305	0.0568	2.900	2.750	2.900	2.800	2.950	7,500	2.8407	0.00%
2021-08-13	0	0.058	0.057	0.058	0.058	0.060	400,000	23,480	0.0587	2.900	2.850	2.900	2.900	3.000	8,000	2.9350	0.00%
2021-08-12	0	0.058	0.055	0.058	-	-	0	0	-	2.900	2.750	2.900	-	-	0	-	-1.69%
2021-08-11	0	0.059	0.053	0.059	0.055	0.059	2,640,000	153,340	0.0581	2.950	2.650	2.950	2.750	2.950	52,800	2.9042	0.00%
2021-08-10	0	0.059	0.055	0.059	-	-	0	0	-	2.950	2.750	2.950	-	-	0	-	0.00%
2021-08-09	0	0.059	0.055	0.059	0.057	0.059	165,000	9,415	0.0571	2.950	2.750	2.950	2.850	2.950	3,300	2.8530	0.00%
2021-08-06	0	0.059	0.057	0.059	0.057	0.060	355,000	20,865	0.0588	2.950	2.850	2.950	2.850	3.000	7,100	2.9387	0.00%
2021-08-05	0	0.059	0.056	0.059	0.056	0.060	1,540,000	89,305	0.0580	2.950	2.800	2.950	2.800	3.000	30,800	2.8995	3.51%
2021-08-04	0	0.057	0.056	0.057	0.057	0.061	1,180,000	67,665	0.0573	2.850	2.800	2.850	2.850	3.050	23,600	2.8672	-5.00%
2021-08-03	0	0.060	0.058	0.060	0.057	0.064	1,005,000	59,140	0.0588	3.000	2.900	3.000	2.850	3.200	20,100	2.9423	-1.64%
2021-08-02	0	0.061	0.058	0.061	0.057	0.062	870,000	52,690	0.0606	3.050	2.900	3.050	2.850	3.100	17,400	3.0282	0.00%
2021-07-30	0	0.061	0.059	0.061	0.057	0.061	220,000	12,680	0.0576	3.050	2.950	3.050	2.850	3.050	4,400	2.8818	0.00%
2021-07-29	0	0.061	0.058	0.061	0.057	0.063	1,450,000	86,580	0.0597	3.050	2.900	3.050	2.850	3.150	29,000	2.9855	1.67%
2021-07-28	0	0.060	0.058	0.060	0.060	0.062	15,000	910	0.0607	3.000	2.900	3.000	3.000	3.100	300	3.0333	0.00%
2021-07-27	0	0.060	0.058	0.060	0.058	0.062	30,000	1,790	0.0597	3.000	2.900	3.000	2.900	3.100	600	2.9833	-3.23%
2021-07-26	0	0.062	0.059	0.062	0.059	0.063	105,000	6,420	0.0611	3.100	2.950	3.100	2.950	3.150	2,100	3.0571	1.64%
2021-07-23	0	0.061	0.058	0.061	0.058	0.062	4,925,000	295,880	0.0601	3.050	2.900	3.050	2.900	3.100	98,500	3.0039	5.17%
2021-07-22	0	0.058	0.058	0.060	0.054	0.061	1,160,000	66,085	0.0570	2.900	2.900	3.000	2.700	3.050	23,200	2.8485	-4.92%
2021-07-21	0	0.061	0.058	0.061	0.058	0.061	59,000	3,477	0.0589	3.050	2.900	3.050	2.900	3.050	1,180	2.9466	0.00%
2021-07-20	0	0.061	0.059	0.061	0.060	0.062	1,590,000	95,505	0.0601	3.050	2.950	3.050	3.000	3.100	31,800	3.0033	1.67%
2021-07-19	0	0.060	0.059	0.060	0.060	0.064	3,930,000	242,950	0.0618	3.000	2.950	3.000	3.000	3.200	78,600	3.0910	-1.64%
2021-07-16	0	0.061	0.054	0.061	0.053	0.064	1,575,000	91,515	0.0581	3.050	2.700	3.050	2.650	3.200	31,500	2.9052	-1.61%
2021-07-15	0	0.062	0.058	0.062	0.058	0.064	35,000	2,165	0.0619	3.100	2.900	3.100	2.900	3.200	700	3.0929	-3.13%
2021-07-14	0	0.064	0.056	0.064	0.055	0.064	1,670,000	97,910	0.0586	3.200	2.800	3.200	2.750	3.200	33,400	2.9314	1.59%
2021-07-13	0	0.063	0.058	0.063	0.060	0.064	555,000	34,050	0.0614	3.150	2.900	3.150	3.000	3.200	11,100	3.0676	5.00%
2021-07-12	0	0.060	0.058	0.060	0.060	0.063	1,070,000	64,245	0.0600	3.000	2.900	3.000	3.000	3.150	21,400	3.0021	1.69%
2021-07-09	0	0.059	0.055	0.059	0.057	0.060	910,000	53,085	0.0583	2.950	2.750	2.950	2.850	3.000	18,200	2.9168	3.51%
2021-07-08	0	0.057	0.054	0.057	0.057	0.060	360,000	20,565	0.0571	2.850	2.700	2.850	2.850	3.000	7,200	2.8563	5.56%
2021-07-07	0	0.054	0.054	0.055	0.054	0.065	1,290,000	73,600	0.0571	2.700	2.700	2.750	2.700	3.250	25,800	2.8527	-14.29%
2021-07-06	0	0.063	0.059	0.063	0.060	0.067	170,000	10,715	0.0630	3.150	2.950	3.150	3.000	3.350	3,400	3.1515	1.61%
2021-07-05	0	0.062	0.059	0.062	0.060	0.067	2,605,000	160,200	0.0615	3.100	2.950	3.100	3.000	3.350	52,100	3.0749	3.33%
2021-07-02	0	0.060	0.058	0.060	0.058	0.062	1,785,000	106,230	0.0595	3.000	2.900	3.000	2.900	3.100	35,700	2.9756	1.69%
2021-06-30	0	0.059	0.057	0.059	0.053	0.060	6,280,000	361,965	0.0576	2.950	2.850	2.950	2.650	3.000	125,600	2.8819	9.26%
2021-06-29	0	0.054	0.051	0.054	0.052	0.055	1,980,000	106,520	0.0538	2.700	2.550	2.700	2.600	2.750	39,600	2.6899	0.00%
2021-06-28	0	0.054	0.053	0.054	0.053	0.055	1,125,000	59,830	0.0532	2.700	2.650	2.700	2.650	2.750	22,500	2.6591	1.89%
2021-06-25	0	0.053	0.049	0.053	0.050	0.054	1,065,000	53,545	0.0503	2.650	2.450	2.650	2.500	2.700	21,300	2.5138	3.92%
2021-06-24	0	0.051	0.050	0.052	0.047	0.053	5,565,000	274,880	0.0494	2.550	2.500	2.600	2.350	2.650	111,300	2.4697	0.00%
2021-06-23	0	0.051	0.048	0.051	0.048	0.054	1,470,000	71,990	0.0490	2.550	2.400	2.550	2.400	2.700	29,400	2.4486	-1.92%
2021-06-22	0	0.052	0.050	0.052	0.048	0.054	30,760,000	1,542,890	0.0502	2.600	2.500	2.600	2.400	2.700	615,200	2.5079	6.12%
2021-06-21	0	0.049	0.045	0.049	0.048	0.049	325,000	15,705	0.0483	2.450	2.250	2.450	2.400	2.450	6,500	2.4162	2.08%
2021-06-18	0	0.048	0.043	0.048	0.045	0.049	1,025,000	46,205	0.0451	2.400	2.150	2.400	2.250	2.450	20,500	2.2539	2.13%
2021-06-17	0	0.047	0.043	0.047	0.040	0.051	2,194,000	98,207	0.0448	2.350	2.150	2.350	2.000	2.550	43,880	2.2381	-2.08%
2021-06-16	0	0.048	0.045	0.048	0.045	0.048	140,000	6,315	0.0451	2.400	2.250	2.400	2.250	2.400	2,800	2.2554	6.67%
2021-06-15	0	0.045	0.045	0.046	0.045	0.051	1,630,000	73,490	0.0451	2.250	2.250	2.300	2.250	2.550	32,600	2.2543	0.00%
2021-06-11	0	0.045	0.045	0.050	0.045	0.052	1,240,000	57,650	0.0465	2.250	2.250	2.500	2.250	2.600	24,800	2.3246	-2.17%
2021-06-10	0	0.046	0.046	0.049	0.046	0.051	645,000	29,800	0.0462	2.300	2.300	2.450	2.300	2.550	12,900	2.3101	-6.12%
2021-06-09	0	0.049	0.047	0.049	0.044	0.059	1,500,000	70,895	0.0473	2.450	2.350	2.450	2.200	2.950	30,000	2.3632	4.26%
2021-06-08	0	0.047	0.046	0.047	0.047	0.058	2,792,000	136,880	0.0490	2.350	2.300	2.350	2.350	2.900	55,840	2.4513	0.00%
2021-06-07	0	0.047	0.044	0.047	0.043	0.047	1,405,000	63,835	0.0454	2.350	2.200	2.350	2.150	2.350	28,100	2.2717	0.00%
2021-06-04	0	0.047	0.042	0.045	0.043	0.048	1,465,000	67,035	0.0458	2.350	2.100	2.250	2.150	2.400	29,300	2.2879	0.00%
2021-06-03	0	0.047	0.044	0.047	0.045	0.048	4,390,000	199,315	0.0454	2.350	2.200	2.350	2.250	2.400	87,800	2.2701	4.44%
2021-06-02	0	0.045	0.041	0.045	0.044	0.045	30,000	1,340	0.0447	2.250	2.050	2.250	2.200	2.250	600	2.2333	2.27%
2021-06-01	0	0.044	0.041	0.044	0.043	0.047	110,000	4,840	0.0440	2.200	2.050	2.200	2.150	2.350	2,200	2.2000	2.33%
2021-05-31	0	0.043	0.040	0.043	0.040	0.044	342,000	14,410	0.0421	2.150	2.000	2.150	2.000	2.200	6,840	2.1067	4.88%
2021-05-28	0	0.041	0.041	0.043	0.041	0.045	61,000	2,547	0.0418	2.050	2.050	2.150	2.050	2.250	1,220	2.0877	-6.82%
2021-05-27	0	0.044	0.041	0.044	0.043	0.044	2,000,000	87,105	0.0436	2.200	2.050	2.200	2.150	2.200	40,000	2.1776	2.33%
2021-05-26	0	0.043	0.041	0.043	0.043	0.044	682,000	29,324	0.0430	2.150	2.050	2.150	2.150	2.200	13,640	2.1499	0.00%
2021-05-25	0	0.043	0.039	0.043	0.041	0.043	95,000	3,935	0.0414	2.150	1.950	2.150	2.050	2.150	1,900	2.0711	4.88%
2021-05-24	0	0.041	0.040	0.042	0.040	0.045	3,340,000	135,970	0.0407	2.050	2.000	2.100	2.000	2.250	66,800	2.0355	-8.89%
2021-05-21	0	0.045	0.041	0.045	0.041	0.047	57,000	2,505	0.0439	2.250	2.050	2.250	2.050	2.350	1,140	2.1974	4.65%
2021-05-20	0	0.043	0.041	0.043	0.041	0.043	650,000	27,265	0.0419	2.150	2.050	2.150	2.050	2.150	13,000	2.0973	4.88%
2021-05-18	0	0.041	0.040	0.041	0.040	0.041	20,000	810	0.0405	2.050	2.000	2.050	2.000	2.050	400	2.0250	-4.65%
2021-05-17	0	0.043	0.040	0.043	0.040	0.043	480,000	19,600	0.0408	2.150	2.000	2.150	2.000	2.150	9,600	2.0417	2.38%
2021-05-14	0	0.042	0.041	0.042	0.042	0.045	230,000	9,885	0.0430	2.100	2.050	2.100	2.100	2.250	4,600	2.1489	2.44%
2021-05-13	0	0.041	0.039	0.042	0.039	0.041	1,820,000	73,535	0.0404	2.050	1.950	2.100	1.950	2.050	36,400	2.0202	-2.38%
2021-05-12	0	0.042	0.042	0.043	0.042	0.042	115,000	4,830	0.0420	2.100	2.100	2.150	2.100	2.100	2,300	2.1000	-2.33%
2021-05-11	0	0.043	0.040	0.043	0.043	0.043	25,000	1,075	0.0430	2.150	2.000	2.150	2.150	2.150	500	2.1500	2.38%
2021-05-10	0	0.042	0.040	0.042	-	-	0	0	-	2.100	2.000	2.100	-	-	0	-	0.00%
2021-05-07	0	0.042	0.040	0.042	0.042	0.044	195,000	8,350	0.0428	2.100	2.000	2.100	2.100	2.200	3,900	2.1410	0.00%
2021-05-06	0	0.042	0.040	0.042	-	-	0	0	-	2.100	2.000	2.100	-	-	0	-	0.00%
2021-05-05	0	0.042	0.039	0.042	0.040	0.044	1,125,000	46,650	0.0415	2.100	1.950	2.100	2.000	2.200	22,500	2.0733	5.00%
2021-05-04	0	0.040	0.040	0.042	0.039	0.042	1,220,000	48,695	0.0399	2.000	2.000	2.100	1.950	2.100	24,400	1.9957	-2.44%
2021-05-03	0	0.041	0.040	0.043	0.041	0.042	365,000	14,985	0.0411	2.050	2.000	2.150	2.050	2.100	7,300	2.0527	-8.89%
2021-04-30	0	0.045	0.042	0.045	0.043	0.045	590,000	25,730	0.0436	2.250	2.100	2.250	2.150	2.250	11,800	2.1805	-4.26%
2021-04-29	0	0.047	0.044	0.047	0.044	0.047	220,000	9,880	0.0449	2.350	2.200	2.350	2.200	2.350	4,400	2.2455	0.00%
2021-04-28	0	0.047	0.042	0.047	0.045	0.047	200,000	9,200	0.0460	2.350	2.100	2.350	2.250	2.350	4,000	2.3000	4.44%
2021-04-27	0	0.045	0.043	0.045	0.041	0.047	80,000	3,610	0.0451	2.250	2.150	2.250	2.050	2.350	1,600	2.2563	0.00%
2021-04-26	0	0.045	0.040	0.046	0.042	0.047	265,000	12,245	0.0462	2.250	2.000	2.300	2.100	2.350	5,300	2.3104	0.00%
2021-04-23	0	0.045	0.041	0.045	0.045	0.048	1,075,000	50,280	0.0468	2.250	2.050	2.250	2.250	2.400	21,500	2.3386	-6.25%
2021-04-22	0	0.048	0.041	0.048	0.045	0.048	5,395,000	256,900	0.0476	2.400	2.050	2.400	2.250	2.400	107,900	2.3809	11.63%
2021-04-21	0	0.043	0.040	0.044	0.042	0.045	255,000	10,945	0.0429	2.150	2.000	2.200	2.100	2.250	5,100	2.1461	0.00%
2021-04-20	0	0.043	0.040	0.043	0.040	0.043	1,690,000	70,140	0.0415	2.150	2.000	2.150	2.000	2.150	33,800	2.0751	4.88%
2021-04-19	0	0.041	0.039	0.041	0.037	0.041	1,370,000	54,060	0.0395	2.050	1.950	2.050	1.850	2.050	27,400	1.9730	2.50%
2021-04-16	0	0.040	0.039	0.040	0.039	0.043	1,795,000	72,240	0.0402	2.000	1.950	2.000	1.950	2.150	35,900	2.0123	-4.76%
2021-04-15	0	0.042	0.040	0.042	0.040	0.042	735,000	30,200	0.0411	2.100	2.000	2.100	2.000	2.100	14,700	2.0544	0.00%
2021-04-14	0	0.042	0.040	0.043	0.040	0.042	2,005,000	80,210	0.0400	2.100	2.000	2.150	2.000	2.100	40,100	2.0002	5.00%
2021-04-13	0	0.040	0.040	0.043	0.040	0.041	1,260,000	51,030	0.0405	2.000	2.000	2.150	2.000	2.050	25,200	2.0250	-6.98%
2021-04-12	0	0.043	0.041	0.043	0.040	0.043	1,755,000	72,215	0.0411	2.150	2.050	2.150	2.000	2.150	35,100	2.0574	2.38%
2021-04-09	0	0.042	0.041	0.042	-	-	0	0	-	2.100	2.050	2.100	-	-	0	-	-4.55%
2021-04-08	0	0.044	0.041	0.044	0.041	0.044	4,964,000	208,879	0.0421	2.200	2.050	2.200	2.050	2.200	99,280	2.1039	0.00%
2021-04-07	0	0.044	0.041	0.044	-	-	0	0	-	2.200	2.050	2.200	-	-	0	-	0.00%
2021-04-01	0	0.044	0.041	0.044	0.041	0.044	25,000	1,055	0.0422	2.200	2.050	2.200	2.050	2.200	500	2.1100	-2.22%
2021-03-31	0	0.045	0.040	0.045	0.043	0.046	2,185,000	95,970	0.0439	2.250	2.000	2.250	2.150	2.300	43,700	2.1961	4.65%
2021-03-30	0	0.043	0.041	0.043	0.040	0.043	630,000	26,275	0.0417	2.150	2.050	2.150	2.000	2.150	12,600	2.0853	4.88%
2021-03-29	0	0.041	0.041	0.042	0.040	0.044	6,880,000	283,415	0.0412	2.050	2.050	2.100	2.000	2.200	137,600	2.0597	-6.82%
2021-03-26	0	0.044	0.042	0.044	0.042	0.044	110,000	4,640	0.0422	2.200	2.100	2.200	2.100	2.200	2,200	2.1091	-2.22%
2021-03-25	0	0.045	0.041	0.045	0.043	0.046	1,855,000	79,840	0.0430	2.250	2.050	2.250	2.150	2.300	37,100	2.1520	4.65%
2021-03-24	0	0.043	0.040	0.043	0.039	0.043	7,150,000	297,680	0.0416	2.150	2.000	2.150	1.950	2.150	143,000	2.0817	4.88%
2021-03-23	0	0.041	0.040	0.042	0.040	0.044	8,505,000	345,185	0.0406	2.050	2.000	2.100	2.000	2.200	170,100	2.0293	-10.87%
2021-03-22	0	0.046	0.045	0.046	0.045	0.046	4,720,000	215,020	0.0456	2.300	2.250	2.300	2.250	2.300	94,400	2.2778	0.00%
2021-03-19	0	0.046	0.043	0.046	0.043	0.048	255,000	11,420	0.0448	2.300	2.150	2.300	2.150	2.400	5,100	2.2392	0.00%
2021-03-18	0	0.046	0.044	0.048	0.043	0.048	12,860,000	604,090	0.0470	2.300	2.200	2.400	2.150	2.400	257,200	2.3487	0.00%
2021-03-17	0	0.046	0.045	0.046	0.045	0.046	355,000	15,980	0.0450	2.300	2.250	2.300	2.250	2.300	7,100	2.2507	-2.13%
2021-03-16	0	0.047	0.042	0.046	0.044	0.047	120,000	5,310	0.0443	2.350	2.100	2.300	2.200	2.350	2,400	2.2125	4.44%
2021-03-15	0	0.045	0.043	0.045	0.043	0.047	1,906,000	82,553	0.0433	2.250	2.150	2.250	2.150	2.350	38,120	2.1656	2.27%
2021-03-12	0	0.044	0.042	0.045	0.042	0.047	1,526,000	65,869	0.0432	2.200	2.100	2.250	2.100	2.350	30,520	2.1582	4.76%
2021-03-11	0	0.042	0.042	0.047	0.042	0.048	535,000	23,855	0.0446	2.100	2.100	2.350	2.100	2.400	10,700	2.2294	-10.64%
2021-03-10	0	0.047	0.045	0.047	0.040	0.047	8,640,000	392,940	0.0455	2.350	2.250	2.350	2.000	2.350	172,800	2.2740	17.50%
2021-03-09	0	0.040	0.039	0.043	0.039	0.043	155,000	6,190	0.0399	2.000	1.950	2.150	1.950	2.150	3,100	1.9968	-6.98%
2021-03-08	0	0.043	0.040	0.043	0.043	0.043	105,000	4,515	0.0430	2.150	2.000	2.150	2.150	2.150	2,100	2.1500	0.00%
2021-03-05	0	0.043	0.041	0.043	0.038	0.046	10,328,000	430,584	0.0417	2.150	2.050	2.150	1.900	2.300	206,560	2.0845	-2.27%
2021-03-04	0	0.044	0.044	0.046	0.044	0.047	1,245,000	55,400	0.0445	2.200	2.200	2.300	2.200	2.350	24,900	2.2249	0.00%
2021-03-03	0	0.044	0.044	0.046	0.044	0.048	2,015,000	92,085	0.0457	2.200	2.200	2.300	2.200	2.400	40,300	2.2850	-4.35%
2021-03-02	0	0.046	0.044	0.046	0.044	0.048	1,939,000	87,855	0.0453	2.300	2.200	2.300	2.200	2.400	38,780	2.2655	2.22%
2021-03-01	0	0.045	0.045	0.047	0.040	0.051	7,365,000	317,220	0.0431	2.250	2.250	2.350	2.000	2.550	147,300	2.1536	-4.26%
2021-02-26	0	0.047	0.046	0.047	0.042	0.048	3,070,000	141,105	0.0460	2.350	2.300	2.350	2.100	2.400	61,400	2.2981	4.44%
2021-02-25	0	0.045	0.043	0.045	0.043	0.048	3,350,000	154,575	0.0461	2.250	2.150	2.250	2.150	2.400	67,000	2.3071	0.00%
2021-02-24	0	0.045	0.045	0.046	0.038	0.049	10,685,000	447,810	0.0419	2.250	2.250	2.300	1.900	2.450	213,700	2.0955	2.27%
2021-02-23	0	0.044	0.044	0.046	0.042	0.049	6,421,000	286,849	0.0447	2.200	2.200	2.300	2.100	2.450	128,420	2.2337	-4.35%
2021-02-22	0	0.046	0.042	0.046	0.040	0.049	10,275,000	455,127	0.0443	2.300	2.100	2.300	2.000	2.450	205,500	2.2147	0.00%
2021-02-19	0	0.046	0.044	0.047	0.044	0.056	30,420,000	1,426,720	0.0469	2.300	2.200	2.350	2.200	2.800	608,400	2.3450	-20.69%
2021-02-18	0	0.058	0.055	0.058	0.045	0.071	6,495,000	379,300	0.0584	2.900	2.750	2.900	2.250	3.550	129,900	2.9199	-9.38%
2021-02-17	0	0.064	0.058	0.064	0.058	0.075	29,525,000	1,741,825	0.0590	3.200	2.900	3.200	2.900	3.750	590,500	2.9497	-5.88%
2021-02-16	0	0.068	0.064	0.068	0.057	0.075	19,700,000	1,264,965	0.0642	3.400	3.200	3.400	2.850	3.750	394,000	3.2106	-4.23%
2021-02-11	0	0.071	0.070	0.072	0.058	0.075	28,070,000	1,837,115	0.0654	3.550	3.500	3.600	2.900	3.750	561,400	3.2724	24.56%
2021-02-10	0	0.057	0.057	0.058	0.038	0.057	56,595,000	2,592,650	0.0458	2.850	2.850	2.900	1.900	2.850	1,131,900	2.2905	50.00%
2021-02-09	0	0.038	0.037	0.038	0.037	0.040	2,865,000	109,965	0.0384	1.900	1.850	1.900	1.850	2.000	57,300	1.9191	2.70%
2021-02-08	0	0.037	0.036	0.037	0.035	0.038	3,770,000	136,350	0.0362	1.850	1.800	1.850	1.750	1.900	75,400	1.8084	5.71%
2021-02-05	0	0.035	0.034	0.035	0.034	0.041	29,635,000	1,038,390	0.0350	1.750	1.700	1.750	1.700	2.050	592,700	1.7520	2.94%
2021-02-04	0	0.034	0.033	0.035	0.032	0.035	230,000	7,790	0.0339	1.700	1.650	1.750	1.600	1.750	4,600	1.6935	-2.86%
2021-02-03	0	0.035	0.033	0.035	0.031	0.035	13,140,000	446,150	0.0340	1.750	1.650	1.750	1.550	1.750	262,800	1.6977	2.94%
2021-02-02	0	0.034	0.031	0.034	0.031	0.041	43,540,000	1,386,985	0.0319	1.700	1.550	1.700	1.550	2.050	870,800	1.5928	9.68%
2021-02-01	0	0.031	0.029	0.031	0.029	0.031	475,000	14,185	0.0299	1.550	1.450	1.550	1.450	1.550	9,500	1.4932	0.00%
2021-01-29	0	0.031	0.030	0.031	0.030	0.032	460,000	13,995	0.0304	1.550	1.500	1.550	1.500	1.600	9,200	1.5212	3.33%
2021-01-28	0	0.030	0.030	0.031	0.029	0.032	2,325,000	70,905	0.0305	1.500	1.500	1.550	1.450	1.600	46,500	1.5248	0.00%
2021-01-27	0	0.030	0.030	0.031	0.030	0.031	6,305,000	193,435	0.0307	1.500	1.500	1.550	1.500	1.550	126,100	1.5340	-3.23%
2021-01-26	0	0.031	0.030	0.031	0.029	0.032	25,030,000	775,920	0.0310	1.550	1.500	1.550	1.450	1.600	500,600	1.5500	3.33%
2021-01-25	0	0.030	0.030	0.032	0.030	0.031	6,515,000	196,020	0.0301	1.500	1.500	1.600	1.500	1.550	130,300	1.5044	0.00%
2021-01-22	0	0.030	0.030	0.031	0.030	0.032	12,355,000	371,240	0.0300	1.500	1.500	1.550	1.500	1.600	247,100	1.5024	-9.09%
2021-01-21	0	0.033	0.031	0.034	0.030	0.035	24,940,000	791,880	0.0318	1.650	1.550	1.700	1.500	1.750	498,800	1.5876	-5.71%
2021-01-20	0	0.035	0.033	0.035	0.030	0.035	2,045,000	64,120	0.0314	1.750	1.650	1.750	1.500	1.750	40,900	1.5677	6.06%
2021-01-19	0	0.033	0.032	0.034	0.031	0.035	7,385,000	248,200	0.0336	1.650	1.600	1.700	1.550	1.750	147,700	1.6804	0.00%
2021-01-18	0	0.033	0.032	0.034	0.029	0.033	5,345,000	170,955	0.0320	1.650	1.600	1.700	1.450	1.650	106,900	1.5992	6.45%
2021-01-15	0	0.031	0.031	0.033	0.031	0.031	281,000	8,699	0.0310	1.550	1.550	1.650	1.550	1.550	5,620	1.5479	0.00%
2021-01-14	0	0.031	0.029	0.031	0.029	0.034	2,980,000	91,260	0.0306	1.550	1.450	1.550	1.450	1.700	59,600	1.5312	-6.06%
2021-01-13	0	0.033	0.030	0.033	0.028	0.033	20,617,000	616,962	0.0299	1.650	1.500	1.650	1.400	1.650	412,340	1.4962	3.12%
2021-01-12	0	0.032	0.029	0.031	0.030	0.036	1,070,000	33,470	0.0313	1.600	1.450	1.550	1.500	1.800	21,400	1.5640	0.00%
2021-01-11	0	0.032	0.029	0.032	0.028	0.034	24,698,333	729,954	0.0296	1.600	1.450	1.600	1.400	1.700	493,967	1.4777	6.67%
2021-01-08	0	0.030	0.028	0.030	0.029	0.038	1,180,000	34,495	0.0292	1.500	1.400	1.500	1.450	1.900	23,600	1.4617	3.45%
2021-01-07	0	0.029	0.028	0.030	0.028	0.029	4,110,000	118,080	0.0287	1.450	1.400	1.500	1.400	1.450	82,200	1.4365	-3.33%
2021-01-06	0	0.030	0.028	0.030	0.028	0.039	7,935,000	231,315	0.0292	1.500	1.400	1.500	1.400	1.950	158,700	1.4576	3.45%
2021-01-05	0	0.029	0.027	0.029	0.026	0.030	1,485,000	40,090	0.0270	1.450	1.350	1.450	1.300	1.500	29,700	1.3498	-3.33%
2021-01-04	0	0.030	0.028	0.030	0.027	0.032	422,000	12,556	0.0298	1.500	1.400	1.500	1.350	1.600	8,440	1.4877	0.00%
2020-12-31	0	0.030	0.027	0.030	-	-	0	0	-	1.500	1.350	1.500	-	-	0	-	-3.23%
2020-12-30	0	0.031	0.027	0.031	0.031	0.031	15,000	465	0.0310	1.550	1.350	1.550	1.550	1.550	300	1.5500	10.71%
2020-12-29	0	0.028	0.028	0.029	0.027	0.029	16,735,000	454,455	0.0272	1.400	1.400	1.450	1.350	1.450	334,700	1.3578	7.69%
2020-12-28	0	0.026	0.026	0.027	0.026	0.030	43,710,000	1,182,145	0.0270	1.300	1.300	1.350	1.300	1.500	874,200	1.3523	-13.33%
2020-12-24	0	0.030	0.027	0.032	-	-	0	0	-	1.500	1.350	1.600	-	-	0	-	0.00%
2020-12-23	0	0.030	0.029	0.030	0.030	0.030	690,000	20,700	0.0300	1.500	1.450	1.500	1.500	1.500	13,800	1.5000	-3.23%
2020-12-22	0	0.031	0.029	0.031	0.029	0.034	180,000	5,370	0.0298	1.550	1.450	1.550	1.450	1.700	3,600	1.4917	0.00%
2020-12-21	0	0.031	0.030	0.031	0.030	0.034	419,000	13,740	0.0328	1.550	1.500	1.550	1.500	1.700	8,380	1.6396	-6.06%
2020-12-18	0	0.033	0.028	0.033	-	-	0	0	-	1.650	1.400	1.650	-	-	0	-	0.00%
2020-12-17	0	0.033	0.029	0.034	0.029	0.034	64,500	2,073	0.0321	1.650	1.450	1.700	1.450	1.700	1,290	1.6070	-2.94%
2020-12-16	0	0.034	0.030	0.034	0.031	0.035	295,000	9,180	0.0311	1.700	1.500	1.700	1.550	1.750	5,900	1.5559	3.03%
2020-12-15	0	0.033	0.032	0.033	0.030	0.035	2,970,000	91,120	0.0307	1.650	1.600	1.650	1.500	1.750	59,400	1.5340	6.45%
2020-12-14	0	0.031	0.028	0.031	0.027	0.031	2,920,000	85,280	0.0292	1.550	1.400	1.550	1.350	1.550	58,400	1.4603	14.81%
2020-12-11	0	0.027	0.027	0.028	0.026	0.027	825,000	21,875	0.0265	1.350	1.350	1.400	1.300	1.350	16,500	1.3258	-6.90%
2020-12-10	0	0.029	0.027	0.029	-	-	0	0	-	1.450	1.350	1.450	-	-	0	-	-3.33%
2020-12-09	0	0.030	0.027	0.030	-	-	0	0	-	1.500	1.350	1.500	-	-	0	-	0.00%
2020-12-08	0	0.030	0.028	0.030	0.030	0.030	710,000	21,300	0.0300	1.500	1.400	1.500	1.500	1.500	14,200	1.5000	3.45%
2020-12-07	0	0.029	0.029	0.030	0.027	0.029	1,080,000	30,435	0.0282	1.450	1.450	1.500	1.350	1.450	21,600	1.4090	0.00%
2020-12-04	0	0.029	0.027	0.029	0.027	0.029	45,000	1,225	0.0272	1.450	1.350	1.450	1.350	1.450	900	1.3611	7.41%
2020-12-03	0	0.027	0.027	0.029	0.027	0.027	5,000	135	0.0270	1.350	1.350	1.450	1.350	1.350	100	1.3500	0.00%
2020-12-02	0	0.027	0.027	0.029	0.027	0.027	350,000	9,450	0.0270	1.350	1.350	1.450	1.350	1.350	7,000	1.3500	0.00%
2020-12-01	0	0.027	0.026	0.029	0.027	0.027	30,000	810	0.0270	1.350	1.300	1.450	1.350	1.350	600	1.3500	0.00%
2020-11-30	0	0.027	0.027	0.028	0.027	0.028	75,000	2,095	0.0279	1.350	1.350	1.400	1.350	1.400	1,500	1.3967	-3.57%
2020-11-27	0	0.028	0.028	0.029	0.026	0.030	2,385,000	65,460	0.0274	1.400	1.400	1.450	1.300	1.500	47,700	1.3723	-3.45%
2020-11-26	0	0.029	0.028	0.029	0.026	0.030	3,230,000	93,075	0.0288	1.450	1.400	1.450	1.300	1.500	64,600	1.4408	0.00%
2020-11-25	0	0.029	0.026	0.029	0.025	0.029	4,260,000	109,960	0.0258	1.450	1.300	1.450	1.250	1.450	85,200	1.2906	7.41%
2020-11-24	0	0.027	0.027	0.029	0.027	0.029	480,500	13,050	0.0272	1.350	1.350	1.450	1.350	1.450	9,610	1.3580	-6.90%
2020-11-23	0	0.029	0.026	0.029	0.027	0.029	330,000	9,020	0.0273	1.450	1.300	1.450	1.350	1.450	6,600	1.3667	3.57%
2020-11-20	0	0.028	0.027	0.028	0.028	0.029	125,000	3,525	0.0282	1.400	1.350	1.400	1.400	1.450	2,500	1.4100	0.00%
2020-11-19	0	0.028	0.028	0.029	0.026	0.028	1,210,000	32,750	0.0271	1.400	1.400	1.450	1.300	1.400	24,200	1.3533	-3.45%
2020-11-18	0	0.029	0.027	0.029	0.027	0.029	20,000	560	0.0280	1.450	1.350	1.450	1.350	1.450	400	1.4000	0.00%
2020-11-17	0	0.029	0.027	0.029	0.028	0.030	245,000	7,155	0.0292	1.450	1.350	1.450	1.400	1.500	4,900	1.4602	7.41%
2020-11-16	0	0.027	0.025	0.028	0.026	0.027	50,000	1,305	0.0261	1.350	1.250	1.400	1.300	1.350	1,000	1.3050	0.00%
2020-11-13	0	0.027	0.026	0.027	0.027	0.028	30,000	830	0.0277	1.350	1.300	1.350	1.350	1.400	600	1.3833	0.00%
2020-11-12	0	0.027	0.026	0.027	0.026	0.027	590,000	15,890	0.0269	1.350	1.300	1.350	1.300	1.350	11,800	1.3466	3.85%
2020-11-11	0	0.026	0.024	0.027	0.024	0.026	645,000	15,490	0.0240	1.300	1.200	1.350	1.200	1.300	12,900	1.2008	-3.70%
2020-11-10	0	0.027	0.025	0.027	0.025	0.027	10,000	260	0.0260	1.350	1.250	1.350	1.250	1.350	200	1.3000	-3.57%
2020-11-09	0	0.028	0.026	0.028	-	-	0	0	-	1.400	1.300	1.400	-	-	0	-	0.00%
2020-11-06	0	0.028	0.025	0.028	0.028	0.028	65,000	1,820	0.0280	1.400	1.250	1.400	1.400	1.400	1,300	1.4000	0.00%
2020-11-05	0	0.028	0.027	0.028	0.027	0.028	290,000	7,870	0.0271	1.400	1.350	1.400	1.350	1.400	5,800	1.3569	3.70%
2020-11-04	0	0.027	0.027	0.028	0.027	0.027	34,000	898	0.0264	1.350	1.350	1.400	1.350	1.350	680	1.3206	-3.57%
2020-11-03	0	0.028	0.024	0.028	0.024	0.028	120,000	2,960	0.0247	1.400	1.200	1.400	1.200	1.400	2,400	1.2333	3.70%
2020-11-02	0	0.027	0.024	0.028	0.027	0.027	5,000	135	0.0270	1.350	1.200	1.400	1.350	1.350	100	1.3500	3.85%
2020-10-30	0	0.026	0.025	0.026	-	-	0	0	-	1.300	1.250	1.300	-	-	0	-	0.00%
2020-10-29	0	0.026	0.024	0.026	0.024	0.028	1,630,000	39,840	0.0244	1.300	1.200	1.300	1.200	1.400	32,600	1.2221	0.00%
2020-10-28	0	0.026	0.024	0.026	0.026	0.026	395,000	10,270	0.0260	1.300	1.200	1.300	1.300	1.300	7,900	1.3000	4.00%
2020-10-27	0	0.025	0.024	0.026	0.025	0.027	720,000	18,135	0.0252	1.250	1.200	1.300	1.250	1.350	14,400	1.2594	-7.41%
2020-10-23	0	0.027	0.025	0.027	-	-	0	0	-	1.350	1.250	1.350	-	-	0	-	0.00%
2020-10-22	0	0.027	0.025	0.027	-	-	0	0	-	1.350	1.250	1.350	-	-	0	-	0.00%
2020-10-21	0	0.027	0.025	0.027	0.027	0.027	385,000	10,395	0.0270	1.350	1.250	1.350	1.350	1.350	7,700	1.3500	0.00%
2020-10-20	0	0.027	0.025	0.027	0.027	0.027	200,000	5,400	0.0270	1.350	1.250	1.350	1.350	1.350	4,000	1.3500	0.00%
2020-10-19	0	0.027	0.027	0.028	0.026	0.028	5,350,000	144,750	0.0271	1.350	1.350	1.400	1.300	1.400	107,000	1.3528	-10.00%
2020-10-16	0	0.030	0.028	0.030	0.028	0.032	215,000	6,400	0.0298	1.500	1.400	1.500	1.400	1.600	4,300	1.4884	3.45%
2020-10-15	0	0.029	0.029	0.030	0.026	0.029	505,000	14,415	0.0285	1.450	1.450	1.500	1.300	1.450	10,100	1.4272	0.00%
2020-10-14	0	0.029	0.028	0.029	-	-	0	0	-	1.450	1.400	1.450	-	-	0	-	-3.33%
2020-10-12	0	0.030	0.028	0.030	0.027	0.033	1,048,000	30,299	0.0289	1.500	1.400	1.500	1.350	1.650	20,960	1.4456	3.45%
2020-10-09	0	0.029	0.028	0.029	0.028	0.029	1,885,000	54,295	0.0288	1.450	1.400	1.450	1.400	1.450	37,700	1.4402	0.00%
2020-10-08	0	0.029	0.027	0.029	0.027	0.029	10,000	280	0.0280	1.450	1.350	1.450	1.350	1.450	200	1.4000	0.00%
2020-10-07	0	0.029	0.028	0.029	0.026	0.029	2,570,000	69,480	0.0270	1.450	1.400	1.450	1.300	1.450	51,400	1.3518	0.00%
2020-10-06	0	0.029	0.027	0.029	0.027	0.030	655,000	18,695	0.0285	1.450	1.350	1.450	1.350	1.500	13,100	1.4271	-3.33%
2020-10-05	0	0.030	0.028	0.030	0.028	0.034	240,000	7,000	0.0292	1.500	1.400	1.500	1.400	1.700	4,800	1.4583	-6.25%
2020-09-30	0	0.032	0.029	0.032	0.029	0.034	1,385,000	43,135	0.0311	1.600	1.450	1.600	1.450	1.700	27,700	1.5572	3.23%
2020-09-29	0	0.031	0.029	0.031	0.028	0.031	280,000	8,060	0.0288	1.550	1.450	1.550	1.400	1.550	5,600	1.4393	0.00%
2020-09-28	0	0.031	0.028	0.031	0.028	0.034	760,000	22,955	0.0302	1.550	1.400	1.550	1.400	1.700	15,200	1.5102	0.00%
2020-09-25	0	0.031	0.030	0.031	0.030	0.032	260,000	7,890	0.0303	1.550	1.500	1.550	1.500	1.600	5,200	1.5173	3.33%
2020-09-24	0	0.030	0.029	0.030	0.029	0.031	180,000	5,390	0.0299	1.500	1.450	1.500	1.450	1.550	3,600	1.4972	-3.23%
2020-09-23	0	0.031	0.028	0.031	0.027	0.035	4,375,000	125,165	0.0286	1.550	1.400	1.550	1.350	1.750	87,500	1.4305	-6.06%
2020-09-22	0	0.033	0.031	0.033	0.031	0.034	330,000	10,410	0.0315	1.650	1.550	1.650	1.550	1.700	6,600	1.5773	0.00%
2020-09-21	0	0.033	0.032	0.033	0.031	0.035	2,085,000	65,825	0.0316	1.650	1.600	1.650	1.550	1.750	41,700	1.5785	3.12%
2020-09-18	0	0.032	0.031	0.032	0.031	0.035	315,000	10,100	0.0321	1.600	1.550	1.600	1.550	1.750	6,300	1.6032	0.00%
2020-09-17	0	0.032	0.029	0.032	0.029	0.033	315,000	9,725	0.0309	1.600	1.450	1.600	1.450	1.650	6,300	1.5437	6.67%
2020-09-16	0	0.030	0.027	0.030	0.027	0.030	1,792,000	50,774	0.0283	1.500	1.350	1.500	1.350	1.500	35,840	1.4167	3.45%
2020-09-15	0	0.029	0.027	0.029	-	-	0	0	-	1.450	1.350	1.450	-	-	0	-	0.00%
2020-09-14	0	0.029	0.027	0.029	0.028	0.029	545,000	15,270	0.0280	1.450	1.350	1.450	1.400	1.450	10,900	1.4009	0.00%
2020-09-11	0	0.029	0.028	0.029	0.027	0.029	570,000	15,955	0.0280	1.450	1.400	1.450	1.350	1.450	11,400	1.3996	3.57%
2020-09-10	0	0.028	0.025	0.028	-	-	0	0	-	1.400	1.250	1.400	-	-	0	-	0.00%
2020-09-09	0	0.028	0.026	0.028	0.025	0.028	640,000	16,375	0.0256	1.400	1.300	1.400	1.250	1.400	12,800	1.2793	7.69%
2020-09-08	0	0.026	0.022	0.027	0.025	0.031	4,345,000	116,975	0.0269	1.300	1.100	1.350	1.250	1.550	86,900	1.3461	-13.33%
2020-09-07	0	0.030	0.029	0.030	0.029	0.033	95,000	2,865	0.0302	1.500	1.450	1.500	1.450	1.650	1,900	1.5079	0.00%
2020-09-04	0	0.030	0.030	0.031	0.027	0.031	2,875,000	83,495	0.0290	1.500	1.500	1.550	1.350	1.550	57,500	1.4521	-6.25%
2020-09-03	0	0.032	0.030	0.032	0.029	0.033	850,000	26,540	0.0312	1.600	1.500	1.600	1.450	1.650	17,000	1.5612	0.00%
2020-09-02	0	0.032	0.030	0.032	0.029	0.032	285,000	8,975	0.0315	1.600	1.500	1.600	1.450	1.600	5,700	1.5746	0.00%
2020-09-01	0	0.032	0.030	0.032	0.029	0.032	2,385,000	74,000	0.0310	1.600	1.500	1.600	1.450	1.600	47,700	1.5514	3.23%
2020-08-31	0	0.031	0.029	0.031	0.028	0.033	4,438,000	132,920	0.0300	1.550	1.450	1.550	1.400	1.650	88,760	1.4975	10.71%
2020-08-28	0	0.028	0.028	0.029	0.027	0.039	39,630,000	1,236,095	0.0312	1.400	1.400	1.450	1.350	1.950	792,600	1.5595	7.69%
2020-08-27	0	0.026	0.025	0.026	0.020	0.026	6,835,000	158,410	0.0232	1.300	1.250	1.300	1.000	1.300	136,700	1.1588	18.18%
2020-08-26	0	0.022	0.021	0.022	0.020	0.022	95,000	1,970	0.0207	1.100	1.050	1.100	1.000	1.100	1,900	1.0368	0.00%
2020-08-25	0	0.022	0.021	0.022	-	-	0	0	-	1.100	1.050	1.100	-	-	0	-	0.00%
2020-08-24	0	0.022	0.021	0.022	0.020	0.022	3,360,000	71,185	0.0212	1.100	1.050	1.100	1.000	1.100	67,200	1.0593	0.00%
2020-08-21	0	0.022	0.021	0.023	0.021	0.022	2,655,000	56,450	0.0213	1.100	1.050	1.150	1.050	1.100	53,100	1.0631	0.00%
2020-08-20	0	0.022	0.021	0.023	0.022	0.024	1,020,000	22,650	0.0222	1.100	1.050	1.150	1.100	1.200	20,400	1.1103	-4.35%
2020-08-19	0	0.023	0.022	0.024	0.023	0.023	1,200,000	27,415	0.0228	1.150	1.100	1.200	1.150	1.150	24,000	1.1423	0.00%
2020-08-18	0	0.023	0.022	0.023	0.022	0.023	910,000	20,830	0.0229	1.150	1.100	1.150	1.100	1.150	18,200	1.1445	4.55%
2020-08-17	0	0.022	0.022	0.023	0.020	0.023	362,000	7,954	0.0220	1.100	1.100	1.150	1.000	1.150	7,240	1.0986	0.00%
2020-08-14	0	0.022	0.021	0.023	0.022	0.023	1,660,000	36,620	0.0221	1.100	1.050	1.150	1.100	1.150	33,200	1.1030	0.00%
2020-08-13	0	0.022	0.020	0.022	0.022	0.022	5,000	110	0.0220	1.100	1.000	1.100	1.100	1.100	100	1.1000	10.00%
2020-08-12	0	0.020	0.020	0.021	0.020	0.021	230,000	4,635	0.0202	1.000	1.000	1.050	1.000	1.050	4,600	1.0076	-9.09%
2020-08-11	0	0.022	0.021	0.022	0.021	0.023	2,515,000	52,835	0.0210	1.100	1.050	1.100	1.050	1.150	50,300	1.0504	4.76%
2020-08-10	0	0.021	0.020	0.021	0.020	0.023	725,000	15,930	0.0220	1.050	1.000	1.050	1.000	1.150	14,500	1.0986	0.00%
2020-08-07	0	0.021	0.021	0.023	0.020	0.021	450,000	9,435	0.0210	1.050	1.050	1.150	1.000	1.050	9,000	1.0483	0.00%
2020-08-06	0	0.021	0.020	0.021	0.019	0.024	1,350,000	26,765	0.0198	1.050	1.000	1.050	0.950	1.200	27,000	0.9913	-4.55%
2020-08-05	0	0.022	0.020	0.022	0.019	0.023	1,215,000	24,680	0.0203	1.100	1.000	1.100	0.950	1.150	24,300	1.0156	15.79%
2020-08-04	0	0.019	0.019	0.020	0.019	0.020	125,000	2,490	0.0199	0.950	0.950	1.000	0.950	1.000	2,500	0.9960	-5.00%
2020-08-03	0	0.020	0.020	0.021	0.020	0.020	35,000	700	0.0200	1.000	1.000	1.050	1.000	1.000	700	1.0000	0.00%
2020-07-31	0	0.020	0.019	0.020	0.019	0.020	360,000	7,175	0.0199	1.000	0.950	1.000	0.950	1.000	7,200	0.9965	0.00%
2020-07-30	0	0.020	0.020	0.021	0.019	0.020	640,000	12,600	0.0197	1.000	1.000	1.050	0.950	1.000	12,800	0.9844	0.00%
2020-07-29	0	0.020	0.020	0.021	0.020	0.020	625,000	12,500	0.0200	1.000	1.000	1.050	1.000	1.000	12,500	1.0000	0.00%
2020-07-28	0	0.020	0.020	0.021	0.019	0.020	920,000	17,665	0.0192	1.000	1.000	1.050	0.950	1.000	18,400	0.9601	0.00%
2020-07-27	0	0.020	0.019	0.020	0.019	0.020	1,555,000	31,040	0.0200	1.000	0.950	1.000	0.950	1.000	31,100	0.9981	5.26%
2020-07-24	0	0.019	0.019	0.020	0.019	0.020	965,000	18,595	0.0193	0.950	0.950	1.000	0.950	1.000	19,300	0.9635	-9.52%
2020-07-23	0	0.021	0.020	0.021	0.020	0.021	2,540,000	50,810	0.0200	1.050	1.000	1.050	1.000	1.050	50,800	1.0002	5.00%
2020-07-22	0	0.020	0.020	0.021	0.020	0.021	1,790,000	35,870	0.0200	1.000	1.000	1.050	1.000	1.050	35,800	1.0020	-4.76%
2020-07-21	0	0.021	0.021	0.022	0.020	0.021	4,535,000	93,390	0.0206	1.050	1.050	1.100	1.000	1.050	90,700	1.0297	-4.55%
2020-07-20	0	0.022	0.021	0.022	0.020	0.024	11,105,000	233,935	0.0211	1.100	1.050	1.100	1.000	1.200	222,100	1.0533	-4.35%
2020-07-17	0	0.023	0.022	0.023	0.020	0.023	14,720,000	316,250	0.0215	1.150	1.100	1.150	1.000	1.150	294,400	1.0742	21.05%
2020-07-16	0	0.019	0.019	0.021	0.019	0.023	12,935,000	264,635	0.0205	0.950	0.950	1.050	0.950	1.150	258,700	1.0229	-5.00%
2020-07-15	0	0.020	0.020	0.021	0.020	0.022	10,200,000	213,700	0.0210	1.000	1.000	1.050	1.000	1.100	204,000	1.0475	-4.76%
2020-07-14	0	0.021	0.020	0.021	-	-	0	0	-	1.050	1.000	1.050	-	-	0	-	0.00%
2020-07-13	0	0.021	0.019	0.021	0.019	0.022	5,200,000	106,365	0.0205	1.050	0.950	1.050	0.950	1.100	104,000	1.0227	10.53%
2020-07-10	0	0.019	0.019	0.021	0.019	0.024	12,350,000	249,710	0.0202	0.950	0.950	1.050	0.950	1.200	247,000	1.0110	-20.83%
2020-07-09	0	0.024	0.022	0.024	0.020	0.024	8,100,000	175,375	0.0217	1.200	1.100	1.200	1.000	1.200	162,000	1.0826	20.00%
2020-07-08	0	0.020	0.020	0.021	0.020	0.020	205,000	4,100	0.0200	1.000	1.000	1.050	1.000	1.000	4,100	1.0000	0.00%
2020-07-07	0	0.020	0.019	0.021	0.020	0.022	3,516,000	72,978	0.0208	1.000	0.950	1.050	1.000	1.100	70,320	1.0378	0.00%
2020-07-06	0	0.020	0.020	0.021	0.020	0.022	7,884,000	165,498	0.0210	1.000	1.000	1.050	1.000	1.100	157,680	1.0496	-4.76%
2020-07-03	0	0.021	0.019	0.021	0.018	0.027	24,125,000	606,585	0.0251	1.050	0.950	1.050	0.900	1.350	482,500	1.2572	10.53%
2020-07-02	0	0.019	0.019	0.020	0.019	0.019	205,000	3,895	0.0190	0.950	0.950	1.000	0.950	0.950	4,100	0.9500	0.00%
2020-06-30	0	0.019	0.019	0.021	0.019	0.023	170,000	3,575	0.0210	0.950	0.950	1.050	0.950	1.150	3,400	1.0515	-9.52%
2020-06-29	0	0.021	0.020	0.021	0.018	0.021	2,095,000	40,925	0.0195	1.050	1.000	1.050	0.900	1.050	41,900	0.9767	10.53%
2020-06-26	0	0.019	0.018	0.019	0.018	0.020	2,810,000	54,030	0.0192	0.950	0.900	0.950	0.900	1.000	56,200	0.9614	0.00%
2020-06-24	0	0.019	0.018	0.019	0.018	0.022	27,370,000	548,250	0.0200	0.950	0.900	0.950	0.900	1.100	547,400	1.0016	-13.64%
2020-06-23	0	0.022	0.021	0.022	0.021	0.022	2,285,000	47,995	0.0210	1.100	1.050	1.100	1.050	1.100	45,700	1.0502	0.00%
2020-06-22	0	0.022	0.022	0.023	0.022	0.022	200,000	4,400	0.0220	1.100	1.100	1.150	1.100	1.100	4,000	1.1000	-4.35%
2020-06-19	0	0.023	0.022	0.023	0.021	0.023	5,760,000	130,195	0.0226	1.150	1.100	1.150	1.050	1.150	115,200	1.1302	-4.17%
2020-06-18	0	0.024	0.022	0.024	0.022	0.024	3,095,000	72,415	0.0234	1.200	1.100	1.200	1.100	1.200	61,900	1.1699	9.09%
2020-06-17	0	0.022	0.022	0.023	0.022	0.024	2,720,000	61,160	0.0225	1.100	1.100	1.150	1.100	1.200	54,400	1.1243	-12.00%
2020-06-16	0	0.025	0.023	0.025	0.022	0.025	4,005,000	94,415	0.0236	1.250	1.150	1.250	1.100	1.250	80,100	1.1787	0.00%
2020-06-15	0	0.025	0.023	0.025	0.023	0.025	3,300,000	80,050	0.0243	1.250	1.150	1.250	1.150	1.250	66,000	1.2129	0.00%
2020-06-12	0	0.025	0.022	0.025	0.022	0.025	360,000	8,130	0.0226	1.250	1.100	1.250	1.100	1.250	7,200	1.1292	4.17%
2020-06-11	0	0.024	0.023	0.024	0.023	0.025	1,330,000	32,005	0.0241	1.200	1.150	1.200	1.150	1.250	26,600	1.2032	0.00%
2020-06-10	0	0.024	0.023	0.024	0.022	0.024	815,000	18,940	0.0232	1.200	1.150	1.200	1.100	1.200	16,300	1.1620	0.00%
2020-06-09	0	0.024	0.023	0.024	0.023	0.027	1,367,000	31,835	0.0233	1.200	1.150	1.200	1.150	1.350	27,340	1.1644	-4.00%
2020-06-08	0	0.025	0.023	0.025	0.023	0.028	4,690,000	118,855	0.0253	1.250	1.150	1.250	1.150	1.400	93,800	1.2671	4.17%
2020-06-05	0	0.024	0.022	0.024	0.022	0.024	5,245,000	118,555	0.0226	1.200	1.100	1.200	1.100	1.200	104,900	1.1302	4.35%
2020-06-04	0	0.023	0.022	0.023	0.022	0.024	482,000	11,061	0.0229	1.150	1.100	1.150	1.100	1.200	9,640	1.1474	-4.17%
2020-06-03	0	0.024	0.023	0.024	0.023	0.026	4,155,000	96,530	0.0232	1.200	1.150	1.200	1.150	1.300	83,100	1.1616	-7.69%
2020-06-02	0	0.026	0.024	0.026	-	-	0	0	-	1.300	1.200	1.300	-	-	0	-	0.00%
2020-06-01	0	0.026	0.026	0.028	0.022	0.026	1,555,000	36,885	0.0237	1.300	1.300	1.400	1.100	1.300	31,100	1.1860	0.00%
2020-05-29	0	0.026	0.024	0.026	0.024	0.026	25,000	610	0.0244	1.300	1.200	1.300	1.200	1.300	500	1.2200	-3.70%
2020-05-28	0	0.027	0.026	0.027	0.025	0.028	1,455,000	37,420	0.0257	1.350	1.300	1.350	1.250	1.400	29,100	1.2859	8.00%
2020-05-27	0	0.025	0.023	0.025	0.022	0.025	3,025,000	71,345	0.0236	1.250	1.150	1.250	1.100	1.250	60,500	1.1793	4.17%
2020-05-26	0	0.024	0.023	0.024	0.023	0.024	835,000	19,490	0.0233	1.200	1.150	1.200	1.150	1.200	16,700	1.1671	0.00%
2020-05-25	0	0.024	0.024	0.026	0.023	0.024	665,000	15,945	0.0240	1.200	1.200	1.300	1.150	1.200	13,300	1.1989	0.00%
2020-05-22	0	0.024	0.023	0.025	0.024	0.025	3,260,000	78,790	0.0242	1.200	1.150	1.250	1.200	1.250	65,200	1.2084	-7.69%
2020-05-21	0	0.026	0.025	0.026	0.024	0.029	5,850,000	159,215	0.0272	1.300	1.250	1.300	1.200	1.450	117,000	1.3608	4.00%
2020-05-20	0	0.025	0.025	0.026	0.024	0.026	805,000	19,560	0.0243	1.250	1.250	1.300	1.200	1.300	16,100	1.2149	-3.85%
2020-05-19	0	0.026	0.025	0.026	0.024	0.026	520,000	13,500	0.0260	1.300	1.250	1.300	1.200	1.300	10,400	1.2981	0.00%
2020-05-18	0	0.026	0.024	0.026	0.024	0.026	1,710,000	41,580	0.0243	1.300	1.200	1.300	1.200	1.300	34,200	1.2158	4.00%
2020-05-15	0	0.025	0.025	0.026	0.024	0.024	1,482,000	35,548	0.0240	1.250	1.250	1.300	1.200	1.200	29,640	1.1993	0.00%
2020-05-14	0	0.025	0.024	0.026	0.024	0.025	105,000	2,525	0.0240	1.250	1.200	1.300	1.200	1.250	2,100	1.2024	-3.85%
2020-05-13	0	0.026	0.026	0.027	0.024	0.025	1,080,000	26,500	0.0245	1.300	1.300	1.350	1.200	1.250	21,600	1.2269	-7.14%
2020-05-12	0	0.028	0.025	0.028	0.021	0.028	9,100,000	217,680	0.0239	1.400	1.250	1.400	1.050	1.400	182,000	1.1960	7.69%
2020-05-11	0	0.026	0.024	0.027	-	-	0	0	-	1.300	1.200	1.350	-	-	0	-	0.00%
2020-05-08	0	0.026	0.024	0.027	-	-	5,000	120	0.0240	1.300	1.200	1.350	-	-	100	1.2000	0.00%
2020-05-07	0	0.026	0.025	0.026	0.024	0.026	420,000	10,810	0.0257	1.300	1.250	1.300	1.200	1.300	8,400	1.2869	4.00%
2020-05-06	0	0.025	0.024	0.025	0.025	0.025	85,000	2,125	0.0250	1.250	1.200	1.250	1.250	1.250	1,700	1.2500	-3.85%
2020-05-05	0	0.026	0.025	0.027	-	-	0	0	-	1.300	1.250	1.350	-	-	0	-	0.00%
2020-05-04	0	0.026	0.024	0.027	0.024	0.029	1,685,000	41,755	0.0248	1.300	1.200	1.350	1.200	1.450	33,700	1.2390	-7.14%
2020-04-29	0	0.028	0.024	0.028	-	-	0	0	-	1.400	1.200	1.400	-	-	0	-	-3.45%
2020-04-28	0	0.029	0.025	0.029	-	-	0	0	-	1.450	1.250	1.450	-	-	0	-	0.00%
2020-04-27	0	0.029	0.025	0.029	0.028	0.029	3,010,000	84,290	0.0280	1.450	1.250	1.450	1.400	1.450	60,200	1.4002	7.41%
2020-04-24	0	0.027	0.025	0.027	0.027	0.028	1,340,000	37,130	0.0277	1.350	1.250	1.350	1.350	1.400	26,800	1.3854	0.00%
2020-04-23	0	0.027	0.026	0.029	0.025	0.027	886,500	22,924	0.0259	1.350	1.300	1.450	1.250	1.350	17,730	1.2929	-3.57%
2020-04-22	0	0.028	0.026	0.028	0.024	0.028	275,000	6,870	0.0250	1.400	1.300	1.400	1.200	1.400	5,500	1.2491	0.00%
2020-04-21	0	0.028	0.025	0.028	0.028	0.028	100,000	2,800	0.0280	1.400	1.250	1.400	1.400	1.400	2,000	1.4000	0.00%
2020-04-20	0	0.028	0.026	0.028	0.026	0.029	415,000	11,275	0.0272	1.400	1.300	1.400	1.300	1.450	8,300	1.3584	3.70%
2020-04-17	0	0.027	0.026	0.027	0.024	0.028	225,000	6,070	0.0270	1.350	1.300	1.350	1.200	1.400	4,500	1.3489	-3.57%
2020-04-16	0	0.028	0.025	0.028	0.025	0.028	10,000	265	0.0265	1.400	1.250	1.400	1.250	1.400	200	1.3250	0.00%
2020-04-15	0	0.028	0.026	0.029	0.027	0.028	110,000	2,975	0.0270	1.400	1.300	1.450	1.350	1.400	2,200	1.3523	-3.45%
2020-04-14	0	0.029	0.027	0.029	0.023	0.029	1,380,000	37,415	0.0271	1.450	1.350	1.450	1.150	1.450	27,600	1.3556	7.41%
2020-04-09	0	0.027	0.026	0.027	0.024	0.027	3,670,000	95,775	0.0261	1.350	1.300	1.350	1.200	1.350	73,400	1.3048	8.00%
2020-04-08	0	0.025	0.024	0.025	0.025	0.025	20,000	500	0.0250	1.250	1.200	1.250	1.250	1.250	400	1.2500	8.70%
2020-04-07	0	0.023	0.021	0.026	0.020	0.028	4,610,000	104,810	0.0227	1.150	1.050	1.300	1.000	1.400	92,200	1.1368	-14.81%
2020-04-06	0	0.027	0.024	0.028	0.026	0.028	230,000	6,210	0.0270	1.350	1.200	1.400	1.300	1.400	4,600	1.3500	-3.57%
2020-04-03	0	0.028	0.026	0.028	0.026	0.029	435,000	11,505	0.0264	1.400	1.300	1.400	1.300	1.450	8,700	1.3224	0.00%
2020-04-02	0	0.028	0.026	0.028	0.026	0.028	615,000	16,370	0.0266	1.400	1.300	1.400	1.300	1.400	12,300	1.3309	-3.45%
2020-04-01	0	0.029	0.027	0.029	0.026	0.030	205,000	5,935	0.0290	1.450	1.350	1.450	1.300	1.500	4,100	1.4476	-6.45%
2020-03-31	0	0.031	0.027	0.031	0.031	0.032	615,000	19,080	0.0310	1.550	1.350	1.550	1.550	1.600	12,300	1.5512	3.33%
2020-03-30	0	0.030	0.028	0.030	0.024	0.031	750,000	19,795	0.0264	1.500	1.400	1.500	1.200	1.550	15,000	1.3197	-3.23%
2020-03-27	0	0.031	0.024	0.031	-	-	0	0	-	1.550	1.200	1.550	-	-	0	-	0.00%
2020-03-26	0	0.031	0.026	0.031	-	-	0	0	-	1.550	1.300	1.550	-	-	0	-	0.00%
2020-03-25	0	0.031	0.029	0.031	0.030	0.031	22,500	672	0.0299	1.550	1.450	1.550	1.500	1.550	450	1.4933	3.33%
2020-03-24	0	0.030	0.026	0.030	0.030	0.032	10,000	310	0.0310	1.500	1.300	1.500	1.500	1.600	200	1.5500	3.45%
2020-03-23	0	0.029	0.024	0.029	0.026	0.031	1,045,000	30,270	0.0290	1.450	1.200	1.450	1.300	1.550	20,900	1.4483	3.57%
2020-03-20	0	0.028	0.023	0.028	0.022	0.032	2,900,000	81,780	0.0282	1.400	1.150	1.400	1.100	1.600	58,000	1.4100	3.70%
2020-03-19	0	0.027	0.024	0.029	0.023	0.027	260,000	6,065	0.0233	1.350	1.200	1.450	1.150	1.350	5,200	1.1663	-6.90%
2020-03-18	0	0.029	0.024	0.029	0.025	0.029	1,375,000	35,475	0.0258	1.450	1.200	1.450	1.250	1.450	27,500	1.2900	-6.45%
2020-03-17	0	0.031	0.023	0.032	0.019	0.032	1,637,000	35,236	0.0215	1.550	1.150	1.600	0.950	1.600	32,740	1.0762	24.00%
2020-03-16	0	0.025	0.023	0.024	0.021	0.032	18,285,000	425,320	0.0233	1.250	1.150	1.200	1.050	1.600	365,700	1.1630	-13.79%
2020-03-13	0	0.029	0.027	0.030	0.024	0.030	3,235,000	82,705	0.0256	1.450	1.350	1.500	1.200	1.500	64,700	1.2783	7.41%
2020-03-12	0	0.027	0.026	0.028	0.025	0.029	7,100,000	188,670	0.0266	1.350	1.300	1.400	1.250	1.450	142,000	1.3287	-10.00%
2020-03-11	0	0.030	0.028	0.030	0.030	0.030	925,000	27,750	0.0300	1.500	1.400	1.500	1.500	1.500	18,500	1.5000	0.00%
2020-03-10	0	0.030	0.029	0.030	0.029	0.031	3,462,000	102,625	0.0296	1.500	1.450	1.500	1.450	1.550	69,240	1.4822	-3.23%
2020-03-09	0	0.031	0.030	0.031	0.030	0.034	2,990,000	90,865	0.0304	1.550	1.500	1.550	1.500	1.700	59,800	1.5195	-3.13%
2020-03-06	0	0.032	0.030	0.032	0.030	0.032	1,865,000	57,080	0.0306	1.600	1.500	1.600	1.500	1.600	37,300	1.5303	0.00%
2020-03-05	0	0.032	0.030	0.032	0.030	0.032	2,855,000	88,190	0.0309	1.600	1.500	1.600	1.500	1.600	57,100	1.5445	3.23%
2020-03-04	0	0.031	0.028	0.031	0.029	0.032	115,000	3,370	0.0293	1.550	1.400	1.550	1.450	1.600	2,300	1.4652	0.00%
2020-03-03	0	0.031	0.029	0.032	0.029	0.032	450,000	13,535	0.0301	1.550	1.450	1.600	1.450	1.600	9,000	1.5039	0.00%
2020-03-02	0	0.031	0.030	0.031	0.029	0.032	3,540,000	105,675	0.0299	1.550	1.500	1.550	1.450	1.600	70,800	1.4926	6.90%
2020-02-28	0	0.029	0.029	0.031	0.029	0.031	4,045,000	118,320	0.0293	1.450	1.450	1.550	1.450	1.550	80,900	1.4625	-6.45%
2020-02-27	0	0.031	0.030	0.031	0.030	0.032	690,000	21,030	0.0305	1.550	1.500	1.550	1.500	1.600	13,800	1.5239	-3.13%
2020-02-26	0	0.032	0.030	0.032	0.030	0.032	2,545,000	76,680	0.0301	1.600	1.500	1.600	1.500	1.600	50,900	1.5065	6.67%
2020-02-25	0	0.030	0.029	0.030	0.027	0.030	2,650,000	74,185	0.0280	1.500	1.450	1.500	1.350	1.500	53,000	1.3997	-3.23%
2020-02-24	0	0.031	0.030	0.031	0.027	0.031	795,000	23,330	0.0293	1.550	1.500	1.550	1.350	1.550	15,900	1.4673	0.00%
2020-02-21	0	0.031	0.030	0.031	0.030	0.033	218,000	6,530	0.0300	1.550	1.500	1.550	1.500	1.650	4,360	1.4977	-3.13%
2020-02-20	0	0.032	0.030	0.032	0.030	0.033	3,480,000	106,950	0.0307	1.600	1.500	1.600	1.500	1.650	69,600	1.5366	3.23%
2020-02-19	0	0.031	0.029	0.031	0.028	0.031	330,000	9,875	0.0299	1.550	1.450	1.550	1.400	1.550	6,600	1.4962	0.00%
2020-02-18	0	0.031	0.029	0.031	0.030	0.031	555,000	16,655	0.0300	1.550	1.450	1.550	1.500	1.550	11,100	1.5005	0.00%
2020-02-17	0	0.031	0.030	0.031	0.030	0.032	1,030,000	31,045	0.0301	1.550	1.500	1.550	1.500	1.600	20,600	1.5070	0.00%
2020-02-14	0	0.031	0.030	0.031	0.031	0.032	315,000	9,470	0.0301	1.550	1.500	1.550	1.550	1.600	6,300	1.5032	-3.13%
2020-02-13	0	0.032	0.029	0.032	0.029	0.033	800,000	23,780	0.0297	1.600	1.450	1.600	1.450	1.650	16,000	1.4863	3.23%
2020-02-12	0	0.031	0.030	0.031	0.030	0.033	600,000	18,605	0.0310	1.550	1.500	1.550	1.500	1.650	12,000	1.5504	-3.13%
2020-02-11	0	0.032	0.030	0.032	0.031	0.034	2,745,000	85,445	0.0311	1.600	1.500	1.600	1.550	1.700	54,900	1.5564	3.23%
2020-02-10	0	0.031	0.029	0.031	0.030	0.033	215,000	6,470	0.0301	1.550	1.450	1.550	1.500	1.650	4,300	1.5047	3.33%
2020-02-07	0	0.030	0.029	0.030	0.029	0.030	920,000	26,700	0.0290	1.500	1.450	1.500	1.450	1.500	18,400	1.4511	3.45%
2020-02-06	0	0.029	0.027	0.029	0.026	0.029	869,000	24,299	0.0280	1.450	1.350	1.450	1.300	1.450	17,380	1.3981	0.00%
2020-02-05	0	0.029	0.027	0.029	0.025	0.029	571,000	15,430	0.0270	1.450	1.350	1.450	1.250	1.450	11,420	1.3511	3.57%
2020-02-04	0	0.028	0.027	0.028	0.028	0.029	25,000	705	0.0282	1.400	1.350	1.400	1.400	1.450	500	1.4100	0.00%
2020-02-03	0	0.028	0.026	0.028	0.026	0.028	610,000	16,180	0.0265	1.400	1.300	1.400	1.300	1.400	12,200	1.3262	-6.67%
2020-01-31	0	0.030	0.028	0.030	0.028	0.033	3,425,000	100,505	0.0293	1.500	1.400	1.500	1.400	1.650	68,500	1.4672	15.38%
2020-01-30	0	0.026	0.024	0.026	0.024	0.027	645,000	16,750	0.0260	1.300	1.200	1.300	1.200	1.350	12,900	1.2984	-7.14%
2020-01-29	0	0.028	0.026	0.029	0.023	0.029	1,554,500	39,438	0.0254	1.400	1.300	1.450	1.150	1.450	31,090	1.2685	-3.45%
2020-01-24	0	0.029	0.026	0.029	0.025	0.029	940,500	24,100	0.0256	1.450	1.300	1.450	1.250	1.450	18,810	1.2812	-3.33%
2020-01-23	0	0.030	0.022	0.030	-	-	0	0	-	1.500	1.100	1.500	-	-	0	-	0.00%
2020-01-22	0	0.030	0.027	0.030	0.027	0.030	3,800,000	106,220	0.0280	1.500	1.350	1.500	1.350	1.500	76,000	1.3976	3.45%
2020-01-21	0	0.029	0.028	0.030	0.029	0.031	1,420,000	41,660	0.0293	1.450	1.400	1.500	1.450	1.550	28,400	1.4669	0.00%
2020-01-20	0	0.029	0.029	0.031	0.029	0.030	805,000	23,600	0.0293	1.450	1.450	1.550	1.450	1.500	16,100	1.4658	-6.45%
2020-01-17	0	0.031	0.029	0.032	0.031	0.031	40,000	1,240	0.0310	1.550	1.450	1.600	1.550	1.550	800	1.5500	3.33%
2020-01-16	0	0.030	0.031	0.032	0.029	0.030	550,000	16,495	0.0300	1.500	1.550	1.600	1.450	1.500	11,000	1.4995	-3.23%
2020-01-15	0	0.031	0.030	0.031	0.030	0.031	2,881,000	87,465	0.0304	1.550	1.500	1.550	1.500	1.550	57,620	1.5180	6.90%
2020-01-14	0	0.029	0.029	0.030	0.029	0.033	5,595,000	168,445	0.0301	1.450	1.450	1.500	1.450	1.650	111,900	1.5053	-12.12%
2020-01-13	0	0.033	0.031	0.033	0.030	0.035	9,250,000	283,665	0.0307	1.650	1.550	1.650	1.500	1.750	185,000	1.5333	-2.94%
2020-01-10	0	0.034	0.032	0.034	0.032	0.034	550,000	18,670	0.0339	1.700	1.600	1.700	1.600	1.700	11,000	1.6973	0.00%
2020-01-09	0	0.034	0.033	0.034	0.033	0.034	2,075,000	69,250	0.0334	1.700	1.650	1.700	1.650	1.700	41,500	1.6687	0.00%
2020-01-08	0	0.034	0.032	0.034	0.032	0.034	980,000	32,280	0.0329	1.700	1.600	1.700	1.600	1.700	19,600	1.6469	13.33%
2020-01-07	0	0.030	0.030	0.032	0.030	0.030	720,000	21,600	0.0300	1.500	1.500	1.600	1.500	1.500	14,400	1.5000	0.00%
2020-01-06	0	0.030	0.030	0.032	0.030	0.032	390,000	11,710	0.0300	1.500	1.500	1.600	1.500	1.600	7,800	1.5013	-3.23%
2020-01-03	0	0.031	0.031	0.032	0.030	0.032	2,330,000	72,395	0.0311	1.550	1.550	1.600	1.500	1.600	46,600	1.5535	-6.06%
2020-01-02	0	0.033	0.032	0.033	0.032	0.034	37,000	1,199	0.0324	1.650	1.600	1.650	1.600	1.700	740	1.6203	0.00%
2019-12-31	0	0.033	0.031	0.033	0.033	0.037	20,000	690	0.0345	1.650	1.550	1.650	1.650	1.850	400	1.7250	0.00%
2019-12-30	0	0.033	0.031	0.034	0.031	0.034	4,125,000	136,475	0.0331	1.650	1.550	1.700	1.550	1.700	82,500	1.6542	3.12%
2019-12-27	0	0.032	0.030	0.032	0.030	0.034	2,935,000	94,105	0.0321	1.600	1.500	1.600	1.500	1.700	58,700	1.6032	0.00%
2019-12-24	0	0.032	0.030	0.033	-	-	0	0	-	1.600	1.500	1.650	-	-	0	-	0.00%
2019-12-23	0	0.032	0.030	0.032	0.030	0.033	795,000	24,990	0.0314	1.600	1.500	1.600	1.500	1.650	15,900	1.5717	0.00%
2019-12-20	0	0.032	0.030	0.032	0.029	0.034	4,061,500	122,137	0.0301	1.600	1.500	1.600	1.450	1.700	81,230	1.5036	3.23%
2019-12-19	0	0.031	0.031	0.032	0.031	0.031	2,565,000	79,515	0.0310	1.550	1.550	1.600	1.550	1.550	51,300	1.5500	0.00%
2019-12-18	0	0.031	0.030	0.031	0.030	0.035	8,250,000	254,270	0.0308	1.550	1.500	1.550	1.500	1.750	165,000	1.5410	0.00%
2019-12-17	0	0.031	0.029	0.031	0.029	0.031	75,000	2,290	0.0305	1.550	1.450	1.550	1.450	1.550	1,500	1.5267	0.00%
2019-12-16	0	0.031	0.030	0.031	0.028	0.031	401,000	11,757	0.0293	1.550	1.500	1.550	1.400	1.550	8,020	1.4660	3.33%
2019-12-13	0	0.030	0.030	0.031	0.030	0.031	6,270,000	188,115	0.0300	1.500	1.500	1.550	1.500	1.550	125,400	1.5001	0.00%
2019-12-12	0	0.030	0.030	0.031	0.030	0.031	530,000	15,925	0.0300	1.500	1.500	1.550	1.500	1.550	10,600	1.5024	-3.23%
2019-12-11	0	0.031	0.030	0.031	0.029	0.033	11,355,000	343,125	0.0302	1.550	1.500	1.550	1.450	1.650	227,100	1.5109	-3.13%
2019-12-10	0	0.032	0.031	0.032	0.031	0.032	95,000	2,980	0.0314	1.600	1.550	1.600	1.550	1.600	1,900	1.5684	3.23%
2019-12-09	0	0.031	0.031	0.032	0.031	0.031	70,000	2,170	0.0310	1.550	1.550	1.600	1.550	1.550	1,400	1.5500	0.00%
2019-12-06	0	0.031	0.029	0.031	0.029	0.032	6,175,000	185,555	0.0300	1.550	1.450	1.550	1.450	1.600	123,500	1.5025	-3.13%
2019-12-05	0	0.032	0.031	0.032	0.029	0.035	8,949,000	274,877	0.0307	1.600	1.550	1.600	1.450	1.750	178,980	1.5358	-3.03%
2019-12-04	0	0.033	0.031	0.033	0.029	0.033	520,000	15,655	0.0301	1.650	1.550	1.650	1.450	1.650	10,400	1.5053	6.45%
2019-12-03	0	0.031	0.030	0.031	0.030	0.033	3,340,000	101,620	0.0304	1.550	1.500	1.550	1.500	1.650	66,800	1.5213	0.00%
2019-12-02	0	0.031	0.030	0.034	0.030	0.034	6,044,000	187,664	0.0310	1.550	1.500	1.700	1.500	1.700	120,880	1.5525	-3.13%
2019-11-29	0	0.032	0.031	0.034	0.030	0.034	3,930,000	120,675	0.0307	1.600	1.550	1.700	1.500	1.700	78,600	1.5353	-5.88%
2019-11-28	0	0.034	0.030	0.034	0.030	0.034	5,990,000	184,090	0.0307	1.700	1.500	1.700	1.500	1.700	119,800	1.5366	-8.11%
2019-11-27	0	0.037	0.032	0.037	0.035	0.039	440,000	15,495	0.0352	1.850	1.600	1.850	1.750	1.950	8,800	1.7608	8.82%
2019-11-26	0	0.034	0.034	0.036	0.033	0.034	274,500	9,055	0.0330	1.700	1.700	1.800	1.650	1.700	5,490	1.6494	-2.86%
2019-11-25	0	0.035	0.034	0.037	0.033	0.037	1,180,000	41,670	0.0353	1.750	1.700	1.850	1.650	1.850	23,600	1.7657	2.94%
2019-11-22	0	0.034	0.034	0.036	0.033	0.034	345,000	11,600	0.0336	1.700	1.700	1.800	1.650	1.700	6,900	1.6812	0.00%
2019-11-21	0	0.034	0.032	0.035	0.030	0.038	2,805,000	90,445	0.0322	1.700	1.600	1.750	1.500	1.900	56,100	1.6122	-5.56%
2019-11-20	0	0.036	0.036	0.037	0.034	0.044	1,595,000	59,545	0.0373	1.800	1.800	1.850	1.700	2.200	31,900	1.8666	20.00%
2019-11-19	0	0.030	0.030	0.034	0.029	0.035	14,460,000	455,070	0.0315	1.500	1.500	1.700	1.450	1.750	289,200	1.5735	-18.92%
2019-11-18	0	0.037	0.035	0.038	0.035	0.038	1,320,000	49,305	0.0374	1.850	1.750	1.900	1.750	1.900	26,400	1.8676	0.00%
2019-11-15	0	0.037	0.035	0.037	0.033	0.040	13,288,000	466,912	0.0351	1.850	1.750	1.850	1.650	2.000	265,760	1.7569	-7.50%
2019-11-14	0	0.040	0.040	0.044	0.039	0.044	3,865,000	162,780	0.0421	2.000	2.000	2.200	1.950	2.200	77,300	2.1058	-2.44%
2019-11-13	0	0.041	0.040	0.041	0.040	0.045	3,975,000	171,025	0.0430	2.050	2.000	2.050	2.000	2.250	79,500	2.1513	-8.89%
2019-11-12	0	0.045	0.042	0.045	0.041	0.045	3,255,000	133,490	0.0410	2.250	2.100	2.250	2.050	2.250	65,100	2.0505	9.76%
2019-11-11	0	0.041	0.040	0.041	0.038	0.048	4,950,000	207,235	0.0419	2.050	2.000	2.050	1.900	2.400	99,000	2.0933	-12.77%
2019-11-08	0	0.047	0.044	0.047	0.042	0.052	9,210,000	428,210	0.0465	2.350	2.200	2.350	2.100	2.600	184,200	2.3247	6.82%
2019-11-07	0	0.044	0.043	0.045	0.042	0.049	3,630,000	157,975	0.0435	2.200	2.150	2.250	2.100	2.450	72,600	2.1760	-4.35%
2019-11-06	0	0.046	0.038	0.046	0.040	0.046	3,760,000	161,490	0.0429	2.300	1.900	2.300	2.000	2.300	75,200	2.1475	9.52%
2019-11-05	0	0.042	0.038	0.045	0.042	0.043	4,710,000	202,520	0.0430	2.100	1.900	2.250	2.100	2.150	94,200	2.1499	-2.33%
2019-11-04	0	0.043	0.040	0.043	0.040	0.048	3,715,000	158,895	0.0428	2.150	2.000	2.150	2.000	2.400	74,300	2.1386	-2.27%
2019-11-01	0	0.044	0.038	0.044	0.039	0.044	3,585,000	147,520	0.0411	2.200	1.900	2.200	1.950	2.200	71,700	2.0575	7.32%
2019-10-31	0	0.041	0.039	0.042	0.039	0.044	4,220,000	172,085	0.0408	2.050	1.950	2.100	1.950	2.200	84,400	2.0389	-4.65%
2019-10-30	0	0.043	0.039	0.044	0.039	0.047	3,735,000	150,360	0.0403	2.150	1.950	2.200	1.950	2.350	74,700	2.0129	0.00%
2019-10-29	0	0.043	0.039	0.043	0.039	0.046	3,700,000	152,380	0.0412	2.150	1.950	2.150	1.950	2.300	74,000	2.0592	-2.27%
2019-10-28	0	0.044	0.038	0.044	0.038	0.049	3,065,000	125,720	0.0410	2.200	1.900	2.200	1.900	2.450	61,300	2.0509	2.33%
2019-10-25	0	0.043	0.041	0.043	0.041	0.046	3,350,000	137,725	0.0411	2.150	2.050	2.150	2.050	2.300	67,000	2.0556	2.38%
2019-10-24	0	0.042	0.042	0.043	0.039	0.044	5,276,000	208,050	0.0394	2.100	2.100	2.150	1.950	2.200	105,520	1.9717	10.53%
2019-10-23	0	0.038	0.037	0.038	0.037	0.038	3,870,000	146,900	0.0380	1.900	1.850	1.900	1.850	1.900	77,400	1.8979	5.56%
2019-10-22	0	0.036	0.035	0.036	0.033	0.040	5,170,000	190,405	0.0368	1.800	1.750	1.800	1.650	2.000	103,400	1.8414	-5.26%
2019-10-21	0	0.038	0.036	0.038	0.032	0.043	19,680,000	711,530	0.0362	1.900	1.800	1.900	1.600	2.150	393,600	1.8077	-11.63%
2019-10-18	0	0.043	0.042	0.043	0.041	0.044	6,105,000	271,085	0.0444	2.150	2.100	2.150	2.050	2.200	122,100	2.2202	4.88%
2019-10-17	0	0.041	0.041	0.044	0.040	0.048	13,350,000	568,190	0.0426	2.050	2.050	2.200	2.000	2.400	267,000	2.1281	-16.33%
2019-10-16	0	0.049	0.044	0.049	0.043	0.049	4,075,000	183,445	0.0450	2.450	2.200	2.450	2.150	2.450	81,500	2.2509	6.52%
2019-10-15	0	0.046	0.044	0.046	0.042	0.050	5,665,000	251,945	0.0445	2.300	2.200	2.300	2.100	2.500	113,300	2.2237	0.00%
2019-10-14	0	0.046	0.045	0.046	0.045	0.048	14,045,000	644,370	0.0459	2.300	2.250	2.300	2.250	2.400	280,900	2.2939	-9.80%
2019-10-11	0	0.051	0.047	0.051	0.045	0.051	7,915,000	368,285	0.0465	2.550	2.350	2.550	2.250	2.550	158,300	2.3265	6.25%
2019-10-10	0	0.048	0.046	0.048	-	-	2,000,000	96,000	0.0480	2.400	2.300	2.400	-	-	40,000	2.4000	0.00%
2019-10-09	0	0.048	0.048	0.049	0.046	0.047	7,010,000	325,460	0.0464	2.400	2.400	2.450	2.300	2.350	140,200	2.3214	2.13%
2019-10-08	0	0.047	0.047	0.049	0.046	0.047	2,160,000	105,465	0.0488	2.350	2.350	2.450	2.300	2.350	43,200	2.4413	-4.08%
2019-10-04	0	0.049	0.046	0.049	-	-	2,000,000	94,000	0.0470	2.450	2.300	2.450	-	-	40,000	2.3500	0.00%
2019-10-03	0	0.049	0.046	0.049	-	-	2,000,000	98,000	0.0490	2.450	2.300	2.450	-	-	40,000	2.4500	0.00%
2019-10-02	0	0.049	0.049	0.050	0.046	0.050	2,905,000	138,005	0.0475	2.450	2.450	2.500	2.300	2.500	58,100	2.3753	2.08%
2019-09-30	0	0.048	0.046	0.050	0.046	0.050	2,976,000	141,146	0.0474	2.400	2.300	2.500	2.300	2.500	59,520	2.3714	0.00%
2019-09-27	0	0.048	0.047	0.049	0.048	0.053	2,360,000	116,040	0.0492	2.400	2.350	2.450	2.400	2.650	47,200	2.4585	0.00%
2019-09-26	0	0.048	0.048	0.051	0.048	0.051	2,385,000	119,150	0.0500	2.400	2.400	2.550	2.400	2.550	47,700	2.4979	-4.00%
2019-09-25	0	0.050	0.048	0.050	0.048	0.050	140,000	6,730	0.0481	2.500	2.400	2.500	2.400	2.500	2,800	2.4036	-3.85%
2019-09-24	0	0.052	0.048	0.052	0.048	0.054	3,175,000	158,625	0.0500	2.600	2.400	2.600	2.400	2.700	63,500	2.4980	0.00%
2019-09-23	0	0.052	0.052	0.053	0.047	0.055	4,515,000	226,805	0.0502	2.600	2.600	2.650	2.350	2.750	90,300	2.5117	4.00%
2019-09-20	0	0.050	0.050	0.051	0.048	0.050	850,000	41,540	0.0489	2.500	2.500	2.550	2.400	2.500	17,000	2.4435	0.00%
2019-09-19	0	0.050	0.049	0.050	0.048	0.053	1,685,000	84,525	0.0502	2.500	2.450	2.500	2.400	2.650	33,700	2.5082	0.00%
2019-09-18	0	0.050	0.050	0.052	0.050	0.054	775,000	39,015	0.0503	2.500	2.500	2.600	2.500	2.700	15,500	2.5171	-3.85%
2019-09-17	0	0.052	0.052	0.053	0.050	0.062	11,245,000	616,135	0.0548	2.600	2.600	2.650	2.500	3.100	224,900	2.7396	0.00%
2019-09-16	0	0.052	0.051	0.053	0.050	0.054	1,485,000	75,645	0.0509	2.600	2.550	2.650	2.500	2.700	29,700	2.5470	-1.89%
2019-09-13	0	0.053	0.050	0.053	0.058	0.058	3,008,000	153,428	0.0510	2.650	2.500	2.650	2.900	2.900	60,160	2.5503	-3.64%
2019-09-12	0	0.055	0.053	0.055	0.050	0.055	4,075,000	208,500	0.0512	2.750	2.650	2.750	2.500	2.750	81,500	2.5583	1.85%
2019-09-11	0	0.054	0.054	0.055	0.047	0.052	4,540,000	225,440	0.0497	2.700	2.700	2.750	2.350	2.600	90,800	2.4828	8.00%
2019-09-10	0	0.050	0.048	0.050	-	-	3,000,000	150,000	0.0500	2.500	2.400	2.500	-	-	60,000	2.5000	0.00%
2019-09-09	0	0.050	0.048	0.052	-	-	3,000,000	150,000	0.0500	2.500	2.400	2.600	-	-	60,000	2.5000	0.00%
2019-09-06	0	0.050	0.048	0.052	0.050	0.050	4,000,000	200,000	0.0500	2.500	2.400	2.600	2.500	2.500	80,000	2.5000	-1.96%
2019-09-05	0	0.051	0.051	0.052	0.048	0.052	3,510,000	176,485	0.0503	2.550	2.550	2.600	2.400	2.600	70,200	2.5140	-5.56%
2019-09-04	0	0.054	0.054	0.055	0.050	0.051	4,605,000	230,315	0.0500	2.700	2.700	2.750	2.500	2.550	92,100	2.5007	0.00%
2019-09-03	0	0.054	0.051	0.054	0.055	0.058	3,105,000	158,790	0.0511	2.700	2.550	2.700	2.750	2.900	62,100	2.5570	5.88%
2019-09-02	0	0.051	0.051	0.053	0.051	0.051	3,565,000	181,815	0.0510	2.550	2.550	2.650	2.550	2.550	71,300	2.5500	-3.77%
2019-08-30	0	0.053	0.050	0.054	0.053	0.054	3,180,000	168,585	0.0530	2.650	2.500	2.700	2.650	2.700	63,600	2.6507	0.00%
2019-08-29	0	0.053	0.052	0.054	0.052	0.068	3,990,000	212,650	0.0533	2.650	2.600	2.700	2.600	3.400	79,800	2.6648	-1.85%
2019-08-28	0	0.054	0.051	0.054	0.051	0.058	4,623,500	238,372	0.0516	2.700	2.550	2.700	2.550	2.900	92,470	2.5778	-3.57%
2019-08-27	0	0.056	0.053	0.056	0.047	0.068	20,035,000	1,172,275	0.0585	2.800	2.650	2.800	2.350	3.400	400,700	2.9256	19.15%
2019-08-26	0	0.047	0.036	0.047	0.048	0.048	2,005,000	94,240	0.0470	2.350	1.800	2.350	2.400	2.400	40,100	2.3501	-2.08%
2019-08-23	0	0.048	0.042	0.048	0.042	0.048	10,180,000	447,605	0.0440	2.400	2.100	2.400	2.100	2.400	203,600	2.1985	-2.04%
2019-08-22	0	0.049	0.045	0.049	0.045	0.049	3,585,000	161,800	0.0451	2.450	2.250	2.450	2.250	2.450	71,700	2.2566	6.52%
2019-08-21	0	0.046	0.047	0.048	0.041	0.049	9,248,802	420,492	0.0455	2.300	2.350	2.400	2.050	2.450	184,976	2.2732	-8.00%
2019-08-20	0	0.050	0.046	0.050	0.046	0.052	3,505,000	164,460	0.0469	2.500	2.300	2.500	2.300	2.600	70,100	2.3461	0.00%
2019-08-19	0	0.050	0.048	0.050	-	-	1,000,000	50,000	0.0500	2.500	2.400	2.500	-	-	20,000	2.5000	-3.85%
2019-08-16	0	0.052	0.045	0.052	0.045	0.052	4,735,000	218,435	0.0461	2.600	2.250	2.600	2.250	2.600	94,700	2.3066	10.64%
2019-08-15	0	0.047	0.047	0.048	0.047	0.048	1,570,000	77,400	0.0493	2.350	2.350	2.400	2.350	2.400	31,400	2.4650	-14.55%
2019-08-14	0	0.055	0.050	0.055	0.051	0.057	1,305,000	72,255	0.0554	2.750	2.500	2.750	2.550	2.850	26,100	2.7684	10.00%
2019-08-13	0	0.050	0.048	0.050	0.047	0.059	2,435,000	121,910	0.0501	2.500	2.400	2.500	2.350	2.950	48,700	2.5033	-3.85%
2019-08-12	0	0.052	0.046	0.052	0.053	0.055	20,000	1,080	0.0540	2.600	2.300	2.600	2.650	2.750	400	2.7000	-8.77%
2019-08-09	0	0.057	0.057	0.058	0.053	0.058	405,000	22,165	0.0547	2.850	2.850	2.900	2.650	2.900	8,100	2.7364	7.55%
2019-08-08	0	0.053	0.053	0.054	0.048	0.055	345,000	16,770	0.0486	2.650	2.650	2.700	2.400	2.750	6,900	2.4304	10.42%
2019-08-07	0	0.048	0.045	0.048	0.048	0.055	3,655,000	179,680	0.0492	2.400	2.250	2.400	2.400	2.750	73,100	2.4580	-5.88%
2019-08-06	0	0.051	0.047	0.052	0.046	0.056	3,089,000	157,374	0.0509	2.550	2.350	2.600	2.300	2.800	61,780	2.5473	4.08%
2019-08-05	0	0.049	0.047	0.049	0.045	0.050	4,525,000	217,025	0.0480	2.450	2.350	2.450	2.250	2.500	90,500	2.3981	-2.00%
2019-08-02	0	0.050	0.045	0.050	0.050	0.053	4,245,000	212,565	0.0501	2.500	2.250	2.500	2.500	2.650	84,900	2.5037	-5.66%
2019-08-01	0	0.053	0.050	0.053	0.053	0.059	2,340,000	124,065	0.0530	2.650	2.500	2.650	2.650	2.950	46,800	2.6510	0.00%
2019-07-31	0	0.053	0.053	0.055	0.052	0.055	25,000	1,350	0.0540	2.650	2.650	2.750	2.600	2.750	500	2.7000	-3.64%
2019-07-30	0	0.055	0.054	0.056	0.054	0.055	2,080,000	114,395	0.0550	2.750	2.700	2.800	2.700	2.750	41,600	2.7499	-1.79%
2019-07-29	0	0.056	0.054	0.056	0.055	0.056	2,930,000	161,590	0.0552	2.800	2.700	2.800	2.750	2.800	58,600	2.7575	-1.75%
2019-07-26	0	0.057	0.052	0.057	0.052	0.059	2,915,000	160,120	0.0549	2.850	2.600	2.850	2.600	2.950	58,300	2.7465	9.62%
2019-07-25	0	0.052	0.050	0.052	0.052	0.056	2,390,000	130,370	0.0545	2.600	2.500	2.600	2.600	2.800	47,800	2.7274	-7.14%
2019-07-24	0	0.056	0.054	0.056	0.052	0.056	2,545,000	136,995	0.0538	2.800	2.700	2.800	2.600	2.800	50,900	2.6915	3.70%
2019-07-23	0	0.054	0.054	0.056	0.054	0.054	2,115,000	114,210	0.0540	2.700	2.700	2.800	2.700	2.700	42,300	2.7000	0.00%
2019-07-22	0	0.054	0.053	0.054	0.051	0.054	2,285,000	121,175	0.0530	2.700	2.650	2.700	2.550	2.700	45,700	2.6515	0.00%
2019-07-19	0	0.054	0.053	0.054	0.052	0.054	2,120,000	114,365	0.0539	2.700	2.650	2.700	2.600	2.700	42,400	2.6973	0.00%
2019-07-18	0	0.054	0.052	0.054	0.052	0.058	2,770,000	150,470	0.0543	2.700	2.600	2.700	2.600	2.900	55,400	2.7161	-1.82%
2019-07-17	0	0.055	0.052	0.055	0.052	0.055	240,000	12,635	0.0526	2.750	2.600	2.750	2.600	2.750	4,800	2.6323	3.77%
2019-07-16	0	0.053	0.053	0.055	0.053	0.055	275,000	14,905	0.0542	2.650	2.650	2.750	2.650	2.750	5,500	2.7100	0.00%
2019-07-15	0	0.053	0.055	0.056	0.053	0.056	385,000	20,435	0.0531	2.650	2.750	2.800	2.650	2.800	7,700	2.6539	-5.36%
2019-07-12	0	0.056	0.055	0.057	0.052	0.058	125,000	6,585	0.0527	2.800	2.750	2.850	2.600	2.900	2,500	2.6340	1.82%
2019-07-11	0	0.055	0.053	0.055	0.052	0.055	2,663,000	143,337	0.0538	2.750	2.650	2.750	2.600	2.750	53,260	2.6913	5.77%
2019-07-10	0	0.052	0.052	0.054	0.052	0.052	100,000	5,200	0.0520	2.600	2.600	2.700	2.600	2.600	2,000	2.6000	-3.70%
2019-07-09	0	0.054	0.054	0.058	0.053	0.058	640,000	34,395	0.0537	2.700	2.700	2.900	2.650	2.900	12,800	2.6871	-1.82%
2019-07-08	0	0.055	0.052	0.055	-	-	2,000,000	110,000	0.0550	2.750	2.600	2.750	-	-	40,000	2.7500	0.00%
2019-07-05	0	0.055	0.054	0.055	0.053	0.055	2,725,000	149,850	0.0550	2.750	2.700	2.750	2.650	2.750	54,500	2.7495	0.00%
2019-07-04	0	0.055	0.052	0.054	0.054	0.058	2,150,000	118,175	0.0550	2.750	2.600	2.700	2.700	2.900	43,000	2.7483	1.85%
2019-07-03	0	0.054	0.052	0.055	0.054	0.057	3,640,000	201,390	0.0553	2.700	2.600	2.750	2.700	2.850	72,800	2.7663	-6.90%
2019-07-02	0	0.058	0.055	0.058	0.057	0.060	4,360,000	250,970	0.0576	2.900	2.750	2.900	2.850	3.000	87,200	2.8781	-3.33%
2019-06-28	0	0.060	0.058	0.060	0.056	0.061	4,309,000	255,839	0.0594	3.000	2.900	3.000	2.800	3.050	86,180	2.9687	1.69%
2019-06-27	0	0.059	0.056	0.059	0.059	0.061	2,890,000	171,890	0.0595	2.950	2.800	2.950	2.950	3.050	57,800	2.9739	-3.28%
2019-06-26	0	0.061	0.058	0.061	0.056	0.062	2,385,000	143,080	0.0600	3.050	2.900	3.050	2.800	3.100	47,700	2.9996	-1.61%
2019-06-25	0	0.062	0.061	0.062	0.057	0.062	4,435,000	266,510	0.0601	3.100	3.050	3.100	2.850	3.100	88,700	3.0046	6.90%
2019-06-24	0	0.058	0.057	0.059	0.058	0.060	3,265,000	190,325	0.0583	2.900	2.850	2.950	2.900	3.000	65,300	2.9146	1.75%
2019-06-21	0	0.057	0.056	0.058	0.053	0.058	4,335,000	245,070	0.0565	2.850	2.800	2.900	2.650	2.900	86,700	2.8266	3.64%
2019-06-20	0	0.055	0.054	0.055	0.053	0.056	2,365,000	128,050	0.0541	2.750	2.700	2.750	2.650	2.800	47,300	2.7072	0.00%
2019-06-19	0	0.055	0.053	0.055	0.051	0.055	5,920,000	314,225	0.0531	2.750	2.650	2.750	2.550	2.750	118,400	2.6539	5.77%
2019-06-18	0	0.052	0.051	0.052	0.051	0.055	2,215,000	115,185	0.0520	2.600	2.550	2.600	2.550	2.750	44,300	2.6001	-1.89%
2019-06-17	0	0.053	0.051	0.053	0.050	0.056	3,365,000	179,515	0.0533	2.650	2.550	2.650	2.500	2.800	67,300	2.6674	-8.62%
2019-06-14	0	0.058	0.056	0.058	0.057	0.061	2,245,000	130,040	0.0579	2.900	2.800	2.900	2.850	3.050	44,900	2.8962	-1.69%
2019-06-13	0	0.059	0.058	0.059	0.057	0.061	280,000	16,415	0.0586	2.950	2.900	2.950	2.850	3.050	5,600	2.9313	3.51%
2019-06-12	0	0.057	0.055	0.057	0.055	0.061	1,550,000	86,865	0.0560	2.850	2.750	2.850	2.750	3.050	31,000	2.8021	9.62%
2019-06-11	0	0.052	0.050	0.052	0.050	0.053	2,450,000	125,725	0.0513	2.600	2.500	2.600	2.500	2.650	49,000	2.5658	1.96%
2019-06-10	0	0.051	0.047	0.051	0.047	0.051	690,000	33,700	0.0488	2.550	2.350	2.550	2.350	2.550	13,800	2.4420	4.08%
2019-06-06	0	0.049	0.046	0.049	0.046	0.050	6,550,000	311,285	0.0475	2.450	2.300	2.450	2.300	2.500	131,000	2.3762	0.00%
2019-06-05	0	0.049	0.049	0.050	0.049	0.052	840,000	41,205	0.0491	2.450	2.450	2.500	2.450	2.600	16,800	2.4527	-5.77%
2019-06-04	0	0.052	0.050	0.052	0.046	0.055	6,270,000	312,830	0.0499	2.600	2.500	2.600	2.300	2.750	125,400	2.4947	-5.45%
2019-06-03	0	0.055	0.054	0.055	0.051	0.058	3,110,000	166,270	0.0535	2.750	2.700	2.750	2.550	2.900	62,200	2.6732	0.00%
2019-05-31	0	0.055	0.047	0.056	0.055	0.060	4,225,000	243,415	0.0576	2.750	2.350	2.800	2.750	3.000	84,500	2.8807	-11.29%
2019-05-30	0	0.062	0.060	0.062	0.059	0.065	1,245,000	74,475	0.0598	3.100	3.000	3.100	2.950	3.250	24,900	2.9910	-1.59%
2019-05-29	0	0.063	0.060	0.063	0.060	0.063	1,445,000	87,340	0.0604	3.150	3.000	3.150	3.000	3.150	28,900	3.0221	5.00%
2019-05-28	0	0.060	0.060	0.062	0.060	0.060	95,000	5,700	0.0600	3.000	3.000	3.100	3.000	3.000	1,900	3.0000	-4.76%
2019-05-27	0	0.063	0.061	0.064	0.059	0.063	1,895,000	113,675	0.0600	3.150	3.050	3.200	2.950	3.150	37,900	2.9993	-1.56%
2019-05-24	0	0.064	0.062	0.064	0.060	0.066	1,685,000	103,880	0.0616	3.200	3.100	3.200	3.000	3.300	33,700	3.0825	3.23%
2019-05-23	0	0.062	0.061	0.062	0.060	0.067	6,680,000	411,040	0.0615	3.100	3.050	3.100	3.000	3.350	133,600	3.0766	-7.46%
2019-05-22	0	0.067	0.065	0.067	0.065	0.067	695,000	45,205	0.0650	3.350	3.250	3.350	3.250	3.350	13,900	3.2522	-2.90%
2019-05-21	0	0.069	0.065	0.069	0.065	0.069	180,000	11,750	0.0653	3.450	3.250	3.450	3.250	3.450	3,600	3.2639	0.00%
2019-05-20	0	0.069	0.064	0.069	0.064	0.069	945,000	60,630	0.0642	3.450	3.200	3.450	3.200	3.450	18,900	3.2079	0.00%
2019-05-17	0	0.069	0.064	0.069	0.065	0.070	4,225,000	281,770	0.0667	3.450	3.200	3.450	3.250	3.500	84,500	3.3346	1.47%
2019-05-16	0	0.068	0.066	0.070	0.066	0.072	1,730,000	120,870	0.0699	3.400	3.300	3.500	3.300	3.600	34,600	3.4934	-5.56%
2019-05-15	0	0.072	0.068	0.072	0.070	0.074	1,885,000	132,480	0.0703	3.600	3.400	3.600	3.500	3.700	37,700	3.5141	5.88%
2019-05-14	0	0.068	0.064	0.068	0.065	0.070	2,685,000	180,290	0.0671	3.400	3.200	3.400	3.250	3.500	53,700	3.3574	-1.45%
2019-05-10	0	0.069	0.069	0.070	0.066	0.075	1,720,000	120,365	0.0700	3.450	3.450	3.500	3.300	3.750	34,400	3.4990	2.99%
2019-05-09	0	0.067	0.066	0.070	0.066	0.075	4,355,000	303,835	0.0698	3.350	3.300	3.500	3.300	3.750	87,100	3.4883	-10.67%
2019-05-08	0	0.075	0.070	0.075	0.069	0.080	5,610,000	399,265	0.0712	3.750	3.500	3.750	3.450	4.000	112,200	3.5585	11.94%
2019-05-07	0	0.067	0.065	0.068	0.067	0.070	85,000	5,740	0.0675	3.350	3.250	3.400	3.350	3.500	1,700	3.3765	0.00%
2019-05-06	0	0.067	0.067	0.068	0.067	0.071	50,000	3,395	0.0679	3.350	3.350	3.400	3.350	3.550	1,000	3.3950	-5.63%
2019-05-03	0	0.071	0.067	0.071	0.068	0.076	70,000	5,130	0.0733	3.550	3.350	3.550	3.400	3.800	1,400	3.6643	-4.05%
2019-05-02	0	0.074	0.068	0.074	0.067	0.075	1,730,000	126,570	0.0732	3.700	3.400	3.700	3.350	3.750	34,600	3.6581	2.78%
2019-04-30	0	0.072	0.069	0.072	0.064	0.078	3,305,000	235,275	0.0712	3.600	3.450	3.600	3.200	3.900	66,100	3.5594	0.00%
2019-04-29	0	0.072	0.071	0.072	0.067	0.076	6,120,000	434,500	0.0710	3.600	3.550	3.600	3.350	3.800	122,400	3.5498	7.46%
2019-04-26	0	0.067	0.065	0.067	0.063	0.068	3,385,000	222,985	0.0659	3.350	3.250	3.350	3.150	3.400	67,700	3.2937	6.35%
2019-04-25	0	0.063	0.061	0.063	0.061	0.065	5,365,000	335,705	0.0626	3.150	3.050	3.150	3.050	3.250	107,300	3.1287	-3.08%
2019-04-24	0	0.065	0.064	0.065	0.063	0.066	1,705,000	110,645	0.0649	3.250	3.200	3.250	3.150	3.300	34,100	3.2447	-2.99%
2019-04-23	0	0.067	0.064	0.067	0.064	0.067	1,555,000	102,190	0.0657	3.350	3.200	3.350	3.200	3.350	31,100	3.2859	-1.47%
2019-04-18	0	0.068	0.066	0.068	0.066	0.068	1,120,000	74,140	0.0662	3.400	3.300	3.400	3.300	3.400	22,400	3.3098	0.00%
2019-04-17	0	0.068	0.065	0.068	0.064	0.068	1,345,000	86,785	0.0645	3.400	3.250	3.400	3.200	3.400	26,900	3.2262	0.00%
2019-04-16	0	0.068	0.067	0.068	0.065	0.069	1,535,000	103,305	0.0673	3.400	3.350	3.400	3.250	3.450	30,700	3.3650	0.00%
2019-04-15	0	0.068	0.065	0.068	0.065	0.068	2,930,000	193,550	0.0661	3.400	3.250	3.400	3.250	3.400	58,600	3.3029	0.00%
2019-04-12	0	0.068	0.066	0.069	0.060	0.071	4,510,000	292,565	0.0649	3.400	3.300	3.450	3.000	3.550	90,200	3.2435	-4.23%
2019-04-11	0	0.071	0.070	0.071	0.068	0.071	2,525,000	175,120	0.0694	3.550	3.500	3.550	3.400	3.550	50,500	3.4677	1.43%
2019-04-10	0	0.070	0.068	0.070	0.068	0.071	515,000	35,705	0.0693	3.500	3.400	3.500	3.400	3.550	10,300	3.4665	-2.78%
2019-04-09	0	0.072	0.069	0.072	0.069	0.072	3,050,000	211,220	0.0693	3.600	3.450	3.600	3.450	3.600	61,000	3.4626	0.00%
2019-04-08	0	0.072	0.069	0.072	0.069	0.072	1,065,500	74,897	0.0703	3.600	3.450	3.600	3.450	3.600	21,310	3.5146	2.86%
2019-04-04	0	0.070	0.068	0.071	0.068	0.071	970,000	67,145	0.0692	3.500	3.400	3.550	3.400	3.550	19,400	3.4611	0.00%
2019-04-03	0	0.070	0.069	0.070	0.068	0.070	75,000	5,195	0.0693	3.500	3.450	3.500	3.400	3.500	1,500	3.4633	1.45%
2019-04-02	0	0.069	0.069	0.070	0.068	0.070	930,000	64,215	0.0690	3.450	3.450	3.500	3.400	3.500	18,600	3.4524	-1.43%
2019-04-01	0	0.070	0.069	0.070	0.069	0.072	2,540,000	176,045	0.0693	3.500	3.450	3.500	3.450	3.600	50,800	3.4655	0.00%
2019-03-29	0	0.070	0.069	0.071	0.069	0.075	5,220,040	369,678	0.0708	3.500	3.450	3.550	3.450	3.750	104,401	3.5409	-1.41%
2019-03-28	0	0.071	0.069	0.071	0.069	0.072	3,194,000	221,076	0.0692	3.550	3.450	3.550	3.450	3.600	63,880	3.4608	-1.39%
2019-03-27	0	0.072	0.071	0.072	0.070	0.072	530,000	37,470	0.0707	3.600	3.550	3.600	3.500	3.600	10,600	3.5349	0.00%
2019-03-26	0	0.072	0.071	0.072	0.072	0.073	1,020,000	73,450	0.0720	3.600	3.550	3.600	3.600	3.650	20,400	3.6005	1.41%
2019-03-25	0	0.071	0.070	0.072	0.070	0.076	10,483,000	751,820	0.0717	3.550	3.500	3.600	3.500	3.800	209,660	3.5859	1.43%
2019-03-22	0	0.070	0.070	0.072	0.070	0.076	5,355,000	379,950	0.0710	3.500	3.500	3.600	3.500	3.800	107,100	3.5476	-1.41%
2019-03-21	0	0.071	0.070	0.071	0.070	0.072	1,120,000	78,690	0.0703	3.550	3.500	3.550	3.500	3.600	22,400	3.5129	-4.05%
2019-03-20	0	0.074	0.072	0.074	0.070	0.074	2,965,000	208,945	0.0705	3.700	3.600	3.700	3.500	3.700	59,300	3.5235	5.71%
2019-03-19	0	0.070	0.069	0.073	0.070	0.073	595,000	41,695	0.0701	3.500	3.450	3.650	3.500	3.650	11,900	3.5038	-2.78%
2019-03-18	0	0.072	0.069	0.072	-	-	0	0	-	3.600	3.450	3.600	-	-	0	-	0.00%
2019-03-15	0	0.072	0.071	0.074	0.070	0.073	685,000	48,270	0.0705	3.600	3.550	3.700	3.500	3.650	13,700	3.5234	0.00%
2019-03-14	0	0.072	0.070	0.072	0.069	0.074	865,000	61,875	0.0715	3.600	3.500	3.600	3.450	3.700	17,300	3.5766	-1.37%
2019-03-13	0	0.073	0.071	0.073	0.071	0.073	60,000	4,360	0.0727	3.650	3.550	3.650	3.550	3.650	1,200	3.6333	0.00%
2019-03-12	0	0.073	0.070	0.073	0.069	0.074	580,000	41,950	0.0723	3.650	3.500	3.650	3.450	3.700	11,600	3.6164	1.39%
2019-03-11	0	0.072	0.069	0.072	0.068	0.074	1,805,000	126,500	0.0701	3.600	3.450	3.600	3.400	3.700	36,100	3.5042	1.41%
2019-03-08	0	0.071	0.069	0.072	0.071	0.075	1,270,000	93,610	0.0737	3.550	3.450	3.600	3.550	3.750	25,400	3.6854	1.43%
2019-03-07	0	0.070	0.070	0.073	0.068	0.074	2,950,000	209,920	0.0712	3.500	3.500	3.650	3.400	3.700	59,000	3.5580	-1.41%
2019-03-06	0	0.071	0.069	0.071	0.071	0.071	190,000	13,490	0.0710	3.550	3.450	3.550	3.550	3.550	3,800	3.5500	0.00%
2019-03-05	0	0.071	0.069	0.071	0.068	0.071	2,790,000	192,940	0.0692	3.550	3.450	3.550	3.400	3.550	55,800	3.4577	0.00%
2019-03-04	0	0.071	0.070	0.071	0.070	0.072	1,224,000	86,435	0.0706	3.550	3.500	3.550	3.500	3.600	24,480	3.5308	-1.39%
2019-03-01	0	0.072	0.070	0.072	0.069	0.075	1,830,000	128,840	0.0704	3.600	3.500	3.600	3.450	3.750	36,600	3.5202	2.86%
2019-02-28	0	0.070	0.069	0.074	0.069	0.078	9,020,000	639,730	0.0709	3.500	3.450	3.700	3.450	3.900	180,400	3.5462	-7.89%
2019-02-27	0	0.076	0.073	0.076	0.073	0.078	460,000	34,485	0.0750	3.800	3.650	3.800	3.650	3.900	9,200	3.7484	2.70%
2019-02-26	0	0.074	0.074	0.076	0.074	0.077	850,000	63,945	0.0752	3.700	3.700	3.800	3.700	3.850	17,000	3.7615	-2.63%
2019-02-25	0	0.076	0.073	0.076	0.068	0.076	9,165,000	650,355	0.0710	3.800	3.650	3.800	3.400	3.800	183,300	3.5480	-5.00%
2019-02-22	0	0.080	0.074	0.080	-	-	0	0	-	4.000	3.700	4.000	-	-	0	-	0.00%
2019-02-21	0	0.080	0.075	0.080	0.072	0.085	4,532,000	354,170	0.0781	4.000	3.750	4.000	3.600	4.250	90,640	3.9074	5.26%
2019-02-20	0	0.076	0.076	0.079	0.073	0.076	305,000	22,820	0.0748	3.800	3.800	3.950	3.650	3.800	6,100	3.7410	-5.00%
2019-02-19	0	0.080	0.075	0.080	0.073	0.080	1,030,000	76,740	0.0745	4.000	3.750	4.000	3.650	4.000	20,600	3.7252	6.67%
2019-02-18	0	0.075	0.073	0.075	0.071	0.080	2,675,000	195,820	0.0732	3.750	3.650	3.750	3.550	4.000	53,500	3.6602	0.00%
2019-02-15	0	0.075	0.074	0.075	0.075	0.083	1,445,000	114,125	0.0790	3.750	3.700	3.750	3.750	4.150	28,900	3.9490	-6.25%
2019-02-14	0	0.080	0.077	0.080	0.080	0.082	360,000	28,825	0.0801	4.000	3.850	4.000	4.000	4.100	7,200	4.0035	2.56%
2019-02-13	0	0.078	0.077	0.080	0.078	0.081	420,000	33,315	0.0793	3.900	3.850	4.000	3.900	4.050	8,400	3.9661	-3.70%
2019-02-12	0	0.081	0.074	0.081	0.076	0.082	1,940,000	146,740	0.0756	4.050	3.700	4.050	3.800	4.100	38,800	3.7820	-2.41%
2019-02-11	0	0.083	0.071	0.084	0.083	0.083	10,000	830	0.0830	4.150	3.550	4.200	4.150	4.150	200	4.1500	6.41%
2019-02-08	0	0.078	0.074	0.078	-	-	0	0	-	3.900	3.700	3.900	-	-	0	-	0.00%
2019-02-04	0	0.078	0.072	0.078	0.071	0.078	705,000	51,950	0.0737	3.900	3.600	3.900	3.550	3.900	14,100	3.6844	4.00%
2019-02-01	0	0.075	0.075	0.079	0.074	0.080	920,000	69,415	0.0755	3.750	3.750	3.950	3.700	4.000	18,400	3.7726	-6.25%
2019-01-31	0	0.080	0.080	0.081	0.077	0.082	295,000	23,430	0.0794	4.000	4.000	4.050	3.850	4.100	5,900	3.9712	3.90%
2019-01-30	0	0.077	0.076	0.079	0.075	0.080	910,000	68,750	0.0755	3.850	3.800	3.950	3.750	4.000	18,200	3.7775	-3.75%
2019-01-29	0	0.080	0.075	0.080	0.079	0.085	1,060,000	84,775	0.0800	4.000	3.750	4.000	3.950	4.250	21,200	3.9988	0.00%
2019-01-28	0	0.080	0.075	0.080	0.074	0.080	50,000	3,770	0.0754	4.000	3.750	4.000	3.700	4.000	1,000	3.7700	0.00%
2019-01-25	0	0.080	0.082	0.083	0.080	0.080	630,000	50,400	0.0800	4.000	4.100	4.150	4.000	4.000	12,600	4.0000	2.56%
2019-01-24	0	0.078	0.078	0.080	0.078	0.080	880,000	68,900	0.0783	3.900	3.900	4.000	3.900	4.000	17,600	3.9148	-1.27%
2019-01-23	0	0.079	0.071	0.080	-	-	0	0	-	3.950	3.550	4.000	-	-	0	-	0.00%
2019-01-22	0	0.079	0.077	0.079	0.072	0.080	785,000	61,220	0.0780	3.950	3.850	3.950	3.600	4.000	15,700	3.8994	-1.25%
2019-01-21	0	0.080	0.075	0.080	0.075	0.085	1,756,000	141,906	0.0808	4.000	3.750	4.000	3.750	4.250	35,120	4.0406	6.67%
2019-01-18	0	0.075	0.073	0.075	0.070	0.075	1,295,000	90,790	0.0701	3.750	3.650	3.750	3.500	3.750	25,900	3.5054	7.14%
2019-01-17	0	0.070	0.068	0.070	0.069	0.072	4,560,000	317,940	0.0697	3.500	3.400	3.500	3.450	3.600	91,200	3.4862	-10.26%
2019-01-16	0	0.078	0.078	0.080	0.073	0.081	20,000	1,515	0.0758	3.900	3.900	4.000	3.650	4.050	400	3.7875	1.30%
2019-01-15	0	0.077	0.072	0.078	0.072	0.077	71,000	5,357	0.0755	3.850	3.600	3.900	3.600	3.850	1,420	3.7725	-1.28%
2019-01-14	0	0.078	0.068	0.078	0.073	0.080	45,000	3,370	0.0749	3.900	3.400	3.900	3.650	4.000	900	3.7444	2.63%
2019-01-11	0	0.076	0.076	0.077	0.067	0.072	675,000	48,415	0.0717	3.800	3.800	3.850	3.350	3.600	13,500	3.5863	5.56%
2019-01-10	0	0.072	0.069	0.072	0.071	0.077	75,000	5,390	0.0719	3.600	3.450	3.600	3.550	3.850	1,500	3.5933	1.41%
2019-01-09	0	0.071	0.069	0.073	0.069	0.073	100,000	7,080	0.0708	3.550	3.450	3.650	3.450	3.650	2,000	3.5400	-8.97%
2019-01-08	0	0.078	0.070	0.078	0.066	0.078	1,580,000	109,870	0.0695	3.900	3.500	3.900	3.300	3.900	31,600	3.4769	-1.27%
2019-01-07	0	0.079	0.070	0.079	0.066	0.080	14,000	970	0.0693	3.950	3.500	3.950	3.300	4.000	280	3.4643	1.28%
2019-01-04	0	0.078	0.070	0.078	0.078	0.078	165,000	12,870	0.0780	3.900	3.500	3.900	3.900	3.900	3,300	3.9000	-2.50%
2019-01-03	0	0.080	0.077	0.080	0.075	0.080	10,000	775	0.0775	4.000	3.850	4.000	3.750	4.000	200	3.8750	0.00%
2019-01-02	0	0.080	0.075	0.080	-	-	0	0	-	4.000	3.750	4.000	-	-	0	-	0.00%
2018-12-31	0	0.080	0.073	0.080	0.070	0.080	185,000	13,490	0.0729	4.000	3.650	4.000	3.500	4.000	3,700	3.6459	0.00%
2018-12-28	0	0.080	0.080	0.083	0.071	0.071	255,000	18,105	0.0710	4.000	4.000	4.150	3.550	3.550	5,100	3.5500	1.27%
2018-12-27	0	0.079	0.072	0.079	0.064	0.079	125,000	9,020	0.0722	3.950	3.600	3.950	3.200	3.950	2,500	3.6080	0.00%
2018-12-24	0	0.079	0.067	0.080	-	-	0	0	-	3.950	3.350	4.000	-	-	0	-	0.00%
2018-12-21	0	0.079	0.070	0.079	0.080	0.080	5,000	400	0.0800	3.950	3.500	3.950	4.000	4.000	100	4.0000	1.28%
2018-12-20	0	0.078	0.078	0.080	-	-	0	0	-	3.900	3.900	4.000	-	-	0	-	0.00%
2018-12-19	0	0.078	0.073	0.078	0.074	0.080	215,000	16,275	0.0757	3.900	3.650	3.900	3.700	4.000	4,300	3.7849	-1.27%
2018-12-18	0	0.079	0.073	0.079	0.068	0.080	1,070,000	76,285	0.0713	3.950	3.650	3.950	3.400	4.000	21,400	3.5647	2.60%
2018-12-17	0	0.077	0.074	0.077	0.070	0.077	1,625,000	114,230	0.0703	3.850	3.700	3.850	3.500	3.850	32,500	3.5148	-1.28%
2018-12-14	0	0.078	0.078	0.079	0.070	0.077	5,890,000	421,440	0.0716	3.900	3.900	3.950	3.500	3.850	117,800	3.5776	-2.50%
2018-12-13	0	0.080	0.075	0.080	0.075	0.080	380,000	30,050	0.0791	4.000	3.750	4.000	3.750	4.000	7,600	3.9539	-2.44%
2018-12-12	0	0.082	0.079	0.082	0.075	0.083	221,000	17,574	0.0795	4.100	3.950	4.100	3.750	4.150	4,420	3.9760	5.13%
2018-12-11	0	0.078	0.071	0.078	-	-	0	0	-	3.900	3.550	3.900	-	-	0	-	-2.50%
2018-12-10	0	0.080	0.075	0.080	0.070	0.080	1,140,000	81,740	0.0717	4.000	3.750	4.000	3.500	4.000	22,800	3.5851	0.00%
2018-12-07	0	0.080	0.061	0.083	-	-	0	0	-	4.000	3.050	4.150	-	-	0	-	0.00%
2018-12-06	0	0.080	0.070	0.083	-	-	0	0	-	4.000	3.500	4.150	-	-	0	-	0.00%
2018-12-05	0	0.080	0.074	0.080	0.074	0.080	520,000	39,150	0.0753	4.000	3.700	4.000	3.700	4.000	10,400	3.7644	6.67%
2018-12-04	0	0.075	0.074	0.075	0.075	0.086	700,000	54,355	0.0777	3.750	3.700	3.750	3.750	4.300	14,000	3.8825	-6.25%
2018-12-03	0	0.080	0.076	0.080	-	-	0	0	-	4.000	3.800	4.000	-	-	0	-	-2.44%
2018-11-30	0	0.082	0.076	0.082	0.082	0.082	254,000	20,788	0.0818	4.100	3.800	4.100	4.100	4.100	5,080	4.0921	-1.20%
2018-11-29	0	0.083	0.076	0.083	0.078	0.086	620,000	48,065	0.0775	4.150	3.800	4.150	3.900	4.300	12,400	3.8762	0.00%
2018-11-28	0	0.083	0.076	0.083	0.080	0.085	20,000	1,640	0.0820	4.150	3.800	4.150	4.000	4.250	400	4.1000	1.22%
2018-11-27	0	0.082	0.076	0.084	0.072	0.084	2,989,000	230,592	0.0771	4.100	3.800	4.200	3.600	4.200	59,780	3.8573	2.50%
2018-11-26	0	0.080	0.077	0.080	0.071	0.080	35,000	2,620	0.0749	4.000	3.850	4.000	3.550	4.000	700	3.7429	-4.76%
2018-11-23	0	0.084	0.078	0.084	0.075	0.084	1,455,000	111,080	0.0763	4.200	3.900	4.200	3.750	4.200	29,100	3.8172	10.53%
2018-11-22	0	0.076	0.076	0.077	0.076	0.077	736,000	55,983	0.0761	3.800	3.800	3.850	3.800	3.850	14,720	3.8032	-2.56%
2018-11-21	0	0.078	0.071	0.080	0.076	0.080	1,235,000	94,870	0.0768	3.900	3.550	4.000	3.800	4.000	24,700	3.8409	-2.50%
2018-11-20	0	0.080	0.076	0.082	0.080	0.085	1,260,000	104,680	0.0831	4.000	3.800	4.100	4.000	4.250	25,200	4.1540	2.56%
2018-11-19	0	0.078	0.076	0.080	0.076	0.080	11,620,000	886,050	0.0763	3.900	3.800	4.000	3.800	4.000	232,400	3.8126	-4.88%
2018-11-16	0	0.082	0.076	0.082	0.082	0.082	6,000	475	0.0792	4.100	3.800	4.100	4.100	4.100	120	3.9583	0.00%
2018-11-15	0	0.082	0.082	0.084	0.076	0.084	1,201,000	92,912	0.0774	4.100	4.100	4.200	3.800	4.200	24,020	3.8681	-2.38%
2018-11-14	0	0.084	0.076	0.084	-	-	0	0	-	4.200	3.800	4.200	-	-	0	-	0.00%
2018-11-13	0	0.084	0.077	0.084	0.076	0.084	1,018,001	77,393	0.0760	4.200	3.850	4.200	3.800	4.200	20,360	3.8012	0.00%
2018-11-12	0	0.084	0.078	0.084	0.080	0.084	10,000	820	0.0820	4.200	3.900	4.200	4.000	4.200	200	4.1000	0.00%
2018-11-09	0	0.084	0.078	0.084	0.080	0.084	100,000	8,100	0.0810	4.200	3.900	4.200	4.000	4.200	2,000	4.0500	0.00%
2018-11-08	0	0.084	0.081	0.084	0.082	0.086	305,000	25,410	0.0833	4.200	4.050	4.200	4.100	4.300	6,100	4.1656	1.20%
2018-11-07	0	0.083	0.078	0.085	0.080	0.085	770,000	61,690	0.0801	4.150	3.900	4.250	4.000	4.250	15,400	4.0058	-3.49%
2018-11-06	0	0.086	0.078	0.086	0.080	0.087	960,000	77,240	0.0805	4.300	3.900	4.300	4.000	4.350	19,200	4.0229	-1.15%
2018-11-05	0	0.087	0.073	0.087	0.080	0.087	50,000	4,050	0.0810	4.350	3.650	4.350	4.000	4.350	1,000	4.0500	2.35%
2018-11-02	0	0.085	0.081	0.085	0.083	0.087	1,926,000	161,846	0.0840	4.250	4.050	4.250	4.150	4.350	38,520	4.2016	8.97%
2018-11-01	0	0.078	0.075	0.082	0.078	0.082	1,950,000	155,005	0.0795	3.900	3.750	4.100	3.900	4.100	39,000	3.9745	-4.88%
2018-10-31	0	0.082	0.080	0.082	0.082	0.082	1,000,000	82,000	0.0820	4.100	4.000	4.100	4.100	4.100	20,000	4.1000	-1.20%
2018-10-30	0	0.083	0.083	0.085	0.083	0.083	490,000	40,670	0.0830	4.150	4.150	4.250	4.150	4.150	9,800	4.1500	0.00%
2018-10-29	0	0.083	0.080	0.083	0.078	0.083	325,000	26,105	0.0803	4.150	4.000	4.150	3.900	4.150	6,500	4.0162	0.00%
2018-10-26	0	0.083	0.081	0.083	0.083	0.083	380,000	31,540	0.0830	4.150	4.050	4.150	4.150	4.150	7,600	4.1500	-2.35%
2018-10-25	0	0.085	0.081	0.085	0.081	0.085	525,000	42,635	0.0812	4.250	4.050	4.250	4.050	4.250	10,500	4.0605	-2.30%
2018-10-24	0	0.087	0.083	0.087	0.087	0.087	5,000	435	0.0870	4.350	4.150	4.350	4.350	4.350	100	4.3500	0.00%
2018-10-23	0	0.087	0.081	0.087	0.081	0.087	1,056,000	86,477	0.0819	4.350	4.050	4.350	4.050	4.350	21,120	4.0946	0.00%
2018-10-22	0	0.087	0.084	0.087	0.082	0.087	15,000	1,255	0.0837	4.350	4.200	4.350	4.100	4.350	300	4.1833	-1.14%
2018-10-19	0	0.088	0.084	0.088	0.083	0.088	130,000	10,935	0.0841	4.400	4.200	4.400	4.150	4.400	2,600	4.2058	3.53%
2018-10-18	0	0.085	0.084	0.085	0.082	0.085	340,000	28,290	0.0832	4.250	4.200	4.250	4.100	4.250	6,800	4.1603	1.19%
2018-10-16	0	0.084	0.082	0.085	0.084	0.084	30,000	2,520	0.0840	4.200	4.100	4.250	4.200	4.200	600	4.2000	2.44%
2018-10-15	0	0.082	0.082	0.084	0.082	0.083	585,000	47,980	0.0820	4.100	4.100	4.200	4.100	4.150	11,700	4.1009	-3.53%
2018-10-12	0	0.085	0.084	0.086	0.084	0.086	400,000	34,300	0.0858	4.250	4.200	4.300	4.200	4.300	8,000	4.2875	1.19%
2018-10-11	0	0.084	0.084	0.085	0.084	0.088	2,105,000	181,060	0.0860	4.200	4.200	4.250	4.200	4.400	42,100	4.3007	-8.70%
2018-10-10	0	0.092	0.088	0.092	0.088	0.092	2,391,000	211,493	0.0885	4.600	4.400	4.600	4.400	4.600	47,820	4.4227	0.00%
2018-10-09	0	0.092	0.089	0.092	0.092	0.095	255,000	23,475	0.0921	4.600	4.450	4.600	4.600	4.750	5,100	4.6029	0.00%
2018-10-08	0	0.092	0.086	0.092	0.090	0.092	290,000	26,235	0.0905	4.600	4.300	4.600	4.500	4.600	5,800	4.5233	-1.08%
2018-10-05	0	0.093	0.089	0.093	0.088	0.094	1,530,000	138,450	0.0905	4.650	4.450	4.650	4.400	4.700	30,600	4.5245	2.20%
2018-10-04	0	0.091	0.091	0.094	0.091	0.091	10,000	910	0.0910	4.550	4.550	4.700	4.550	4.550	200	4.5500	0.00%
2018-10-03	0	0.091	0.088	0.094	0.091	0.091	300,000	27,300	0.0910	4.550	4.400	4.700	4.550	4.550	6,000	4.5500	-3.19%
2018-10-02	0	0.094	0.086	0.096	0.086	0.094	1,341,000	115,360	0.0860	4.700	4.300	4.800	4.300	4.700	26,820	4.3013	6.82%
2018-09-28	0	0.088	0.085	0.090	0.085	0.090	340,000	30,065	0.0884	4.400	4.250	4.500	4.250	4.500	6,800	4.4213	2.33%
2018-09-27	0	0.086	0.085	0.087	0.086	0.088	200,000	17,460	0.0873	4.300	4.250	4.350	4.300	4.400	4,000	4.3650	-2.27%
2018-09-26	0	0.088	0.084	0.089	0.083	0.090	1,860,000	160,105	0.0861	4.400	4.200	4.450	4.150	4.500	37,200	4.3039	-1.12%
2018-09-24	0	0.089	0.085	0.089	0.081	0.090	350,000	29,805	0.0852	4.450	4.250	4.450	4.050	4.500	7,000	4.2579	3.49%
2018-09-21	0	0.086	0.085	0.088	0.083	0.098	700,000	62,765	0.0897	4.300	4.250	4.400	4.150	4.900	14,000	4.4832	-2.27%
2018-09-20	0	0.088	0.084	0.088	0.081	0.092	940,000	84,605	0.0900	4.400	4.200	4.400	4.050	4.600	18,800	4.5003	-5.38%
2018-09-19	0	0.093	0.091	0.093	0.080	0.093	245,000	19,865	0.0811	4.650	4.550	4.650	4.000	4.650	4,900	4.0541	5.68%
2018-09-18	0	0.088	0.081	0.088	0.084	0.088	230,000	20,130	0.0875	4.400	4.050	4.400	4.200	4.400	4,600	4.3761	4.76%
2018-09-17	0	0.084	0.081	0.084	0.080	0.084	145,000	11,730	0.0809	4.200	4.050	4.200	4.000	4.200	2,900	4.0448	-1.18%
2018-09-14	0	0.085	0.082	0.087	0.082	0.085	410,000	33,635	0.0820	4.250	4.100	4.350	4.100	4.250	8,200	4.1018	-2.30%
2018-09-13	0	0.087	0.084	0.087	0.080	0.088	755,000	63,645	0.0843	4.350	4.200	4.350	4.000	4.400	15,100	4.2149	1.16%
2018-09-12	0	0.086	0.085	0.086	0.085	0.090	460,000	39,930	0.0868	4.300	4.250	4.300	4.250	4.500	9,200	4.3402	2.38%
2018-09-11	0	0.084	0.080	0.084	0.084	0.084	190,000	15,880	0.0836	4.200	4.000	4.200	4.200	4.200	3,800	4.1789	0.00%
2018-09-10	0	0.084	0.080	0.084	0.081	0.085	100,000	8,200	0.0820	4.200	4.000	4.200	4.050	4.250	2,000	4.1000	-3.45%
2018-09-07	0	0.087	0.080	0.087	0.087	0.090	100,000	8,780	0.0878	4.350	4.000	4.350	4.350	4.500	2,000	4.3900	0.00%
2018-09-06	0	0.087	0.079	0.087	0.080	0.092	690,000	57,355	0.0831	4.350	3.950	4.350	4.000	4.600	13,800	4.1562	1.16%
2018-09-05	0	0.086	0.083	0.086	0.079	0.100	75,000	6,610	0.0881	4.300	4.150	4.300	3.950	5.000	1,500	4.4067	-7.53%
2018-09-04	0	0.093	0.085	0.093	0.089	0.100	405,000	36,930	0.0912	4.650	4.250	4.650	4.450	5.000	8,100	4.5593	4.49%
2018-09-03	0	0.089	0.085	0.089	0.085	0.090	90,000	7,675	0.0853	4.450	4.250	4.450	4.250	4.500	1,800	4.2639	4.71%
2018-08-31	0	0.085	0.082	0.085	0.080	0.085	555,000	45,195	0.0814	4.250	4.100	4.250	4.000	4.250	11,100	4.0716	0.00%
2018-08-30	0	0.085	0.083	0.085	0.083	0.085	320,000	26,870	0.0840	4.250	4.150	4.250	4.150	4.250	6,400	4.1984	-2.30%
2018-08-29	0	0.087	0.083	0.087	0.083	0.087	406,000	34,028	0.0838	4.350	4.150	4.350	4.150	4.350	8,120	4.1906	-3.33%
2018-08-28	0	0.090	0.084	0.090	0.083	0.091	715,000	60,755	0.0850	4.500	4.200	4.500	4.150	4.550	14,300	4.2486	-1.10%
2018-08-27	0	0.091	0.086	0.091	0.087	0.097	310,000	27,695	0.0893	4.550	4.300	4.550	4.350	4.850	6,200	4.4669	2.25%
2018-08-24	0	0.089	0.085	0.090	0.089	0.091	45,000	4,015	0.0892	4.450	4.250	4.500	4.450	4.550	900	4.4611	-2.20%
2018-08-23	0	0.091	0.087	0.091	0.087	0.094	50,000	4,405	0.0881	4.550	4.350	4.550	4.350	4.700	1,000	4.4050	4.60%
2018-08-22	0	0.087	0.085	0.087	0.086	0.094	315,000	27,285	0.0866	4.350	4.250	4.350	4.300	4.700	6,300	4.3310	-3.33%
2018-08-21	0	0.090	0.087	0.090	0.090	0.099	1,335,000	129,515	0.0970	4.500	4.350	4.500	4.500	4.950	26,700	4.8507	0.00%
2018-08-20	0	0.090	0.084	0.090	0.090	0.099	10,000	945	0.0945	4.500	4.200	4.500	4.500	4.950	200	4.7250	7.14%
2018-08-17	0	0.084	0.078	0.085	0.079	0.085	1,020,000	82,260	0.0806	4.200	3.900	4.250	3.950	4.250	20,400	4.0324	5.00%
2018-08-16	0	0.080	0.079	0.080	0.079	0.085	851,500	67,890	0.0797	4.000	3.950	4.000	3.950	4.250	17,030	3.9865	-1.23%
2018-08-15	0	0.081	0.077	0.081	0.080	0.087	2,470,000	203,370	0.0823	4.050	3.850	4.050	4.000	4.350	49,400	4.1168	-5.81%
2018-08-14	0	0.086	0.085	0.086	0.083	0.087	2,545,000	215,765	0.0848	4.300	4.250	4.300	4.150	4.350	50,900	4.2390	-2.27%
2018-08-13	0	0.088	0.087	0.088	0.087	0.094	3,070,000	270,605	0.0881	4.400	4.350	4.400	4.350	4.700	61,400	4.4072	-6.38%
2018-08-10	0	0.094	0.091	0.094	0.090	0.094	100,000	9,020	0.0902	4.700	4.550	4.700	4.500	4.700	2,000	4.5100	0.00%
2018-08-09	0	0.094	0.089	0.094	0.087	0.097	3,305,000	293,470	0.0888	4.700	4.450	4.700	4.350	4.850	66,100	4.4398	-1.05%
2018-08-08	0	0.095	0.092	0.098	0.091	0.099	985,000	92,200	0.0936	4.750	4.600	4.900	4.550	4.950	19,700	4.6802	-1.04%
2018-08-07	0	0.096	0.095	0.096	0.095	0.100	395,000	37,860	0.0958	4.800	4.750	4.800	4.750	5.000	7,900	4.7924	-3.03%
2018-08-06	0	0.099	0.095	0.100	0.094	0.100	1,665,000	157,840	0.0948	4.950	4.750	5.000	4.700	5.000	33,300	4.7399	2.06%
2018-08-03	0	0.097	0.096	0.098	0.097	0.100	340,000	33,285	0.0979	4.850	4.800	4.900	4.850	5.000	6,800	4.8949	1.04%
2018-08-02	0	0.096	0.095	0.096	0.096	0.099	600,000	58,110	0.0969	4.800	4.750	4.800	4.800	4.950	12,000	4.8425	-3.03%
2018-08-01	0	0.099	0.098	0.100	0.099	0.105	1,280,000	129,330	0.1010	4.950	4.900	5.000	4.950	5.250	25,600	5.0520	-4.81%
2018-07-31	0	0.104	0.100	0.105	0.100	0.104	865,000	87,015	0.1006	5.200	5.000	5.250	5.000	5.200	17,300	5.0298	-0.95%
2018-07-30	0	0.105	0.105	0.107	0.104	0.107	320,000	33,795	0.1056	5.250	5.250	5.350	5.200	5.350	6,400	5.2805	-1.87%
2018-07-27	0	0.107	0.103	0.109	0.107	0.109	610,000	65,850	0.1080	5.350	5.150	5.450	5.350	5.450	12,200	5.3975	-2.73%
2018-07-26	0	0.110	0.101	0.110	0.105	0.110	40,000	4,245	0.1061	5.500	5.050	5.500	5.250	5.500	800	5.3063	0.00%
2018-07-25	0	0.110	0.105	0.111	0.105	0.115	1,685,000	181,765	0.1079	5.500	5.250	5.550	5.250	5.750	33,700	5.3936	0.00%
2018-07-24	0	0.110	0.106	0.110	0.102	0.110	2,935,000	307,570	0.1048	5.500	5.300	5.500	5.100	5.500	58,700	5.2397	10.00%
2018-07-23	0	0.100	0.100	0.105	0.098	0.106	1,340,000	133,790	0.0998	5.000	5.000	5.250	4.900	5.300	26,800	4.9922	0.00%
2018-07-20	0	0.100	0.096	0.100	0.096	0.102	676,000	65,411	0.0968	5.000	4.800	5.000	4.800	5.100	13,520	4.8381	2.04%
2018-07-19	0	0.098	0.097	0.098	0.095	0.118	7,550,000	782,220	0.1036	4.900	4.850	4.900	4.750	5.900	151,000	5.1803	1.03%
2018-07-18	0	0.097	0.096	0.097	0.095	0.097	1,710,000	164,345	0.0961	4.850	4.800	4.850	4.750	4.850	34,200	4.8054	-4.90%
2018-07-17	0	0.102	0.100	0.103	0.096	0.102	470,000	47,430	0.1009	5.100	5.000	5.150	4.800	5.100	9,400	5.0457	4.08%
2018-07-16	0	0.098	0.095	0.098	0.098	0.117	710,000	72,965	0.1028	4.900	4.750	4.900	4.900	5.850	14,200	5.1384	-2.97%
2018-07-13	0	0.101	0.098	0.101	0.095	0.101	1,520,000	148,500	0.0977	5.050	4.900	5.050	4.750	5.050	30,400	4.8849	3.06%
2018-07-12	0	0.098	0.097	0.104	0.095	0.107	6,485,000	643,035	0.0992	4.900	4.850	5.200	4.750	5.350	129,700	4.9579	-8.41%
2018-07-11	0	0.107	0.102	0.107	0.101	0.108	2,260,000	232,255	0.1028	5.350	5.100	5.350	5.050	5.400	45,200	5.1384	-1.83%
2018-07-10	0	0.109	0.103	0.109	0.101	0.115	1,025,000	106,965	0.1044	5.450	5.150	5.450	5.050	5.750	20,500	5.2178	4.81%
2018-07-09	0	0.104	0.103	0.104	0.102	0.111	1,830,000	192,160	0.1050	5.200	5.150	5.200	5.100	5.550	36,600	5.2503	-3.70%
2018-07-06	0	0.108	0.104	0.109	0.101	0.120	3,206,000	340,880	0.1063	5.400	5.200	5.450	5.050	6.000	64,120	5.3163	-4.42%
2018-07-05	0	0.113	0.112	0.117	0.113	0.122	1,930,000	221,320	0.1147	5.650	5.600	5.850	5.650	6.100	38,600	5.7337	-4.24%
2018-07-04	0	0.118	0.118	0.123	0.118	0.125	1,140,000	138,335	0.1213	5.900	5.900	6.150	5.900	6.250	22,800	6.0673	-5.60%
2018-07-03	0	0.125	0.120	0.125	0.100	0.139	3,675,000	455,535	0.1240	6.250	6.000	6.250	5.000	6.950	73,500	6.1978	-7.41%
2018-06-29	0	0.135	0.128	0.135	0.130	0.140	5,595,000	741,400	0.1325	6.750	6.400	6.750	6.500	7.000	111,900	6.6256	0.75%
2018-06-28	0	0.134	0.131	0.134	0.124	0.134	615,000	81,165	0.1320	6.700	6.550	6.700	6.200	6.700	12,300	6.5988	0.00%
2018-06-27	0	0.134	0.129	0.135	0.128	0.135	5,494,500	723,010	0.1316	6.700	6.450	6.750	6.400	6.750	109,890	6.5794	4.69%
2018-06-26	0	0.128	0.126	0.128	0.120	0.135	8,270,000	1,068,550	0.1292	6.400	6.300	6.400	6.000	6.750	165,400	6.4604	-3.76%
2018-06-25	0	0.133	0.130	0.133	0.129	0.142	5,250,000	729,945	0.1390	6.650	6.500	6.650	6.450	7.100	105,000	6.9519	-6.99%
2018-06-22	0	0.143	0.141	0.143	0.138	0.144	4,135,000	591,215	0.1430	7.150	7.050	7.150	6.900	7.200	82,700	7.1489	-0.69%
2018-06-21	0	0.144	0.140	0.144	0.140	0.148	7,025,000	1,003,345	0.1428	7.200	7.000	7.200	7.000	7.400	140,500	7.1412	-0.69%
2018-06-20	0	0.145	0.142	0.147	0.128	0.149	9,940,000	1,447,255	0.1456	7.250	7.100	7.350	6.400	7.450	198,800	7.2800	0.69%
2018-06-19	0	0.144	0.139	0.144	0.138	0.144	8,551,000	1,209,135	0.1414	7.200	6.950	7.200	6.900	7.200	171,020	7.0701	-4.00%
2018-06-15	0	0.150	0.147	0.151	0.140	0.151	4,063,000	609,877	0.1501	7.500	7.350	7.550	7.000	7.550	81,260	7.5053	-0.66%
2018-06-14	0	0.151	0.150	0.151	0.150	0.151	4,080,000	612,470	0.1501	7.550	7.500	7.550	7.500	7.550	81,600	7.5058	-0.66%
2018-06-13	0	0.152	0.150	0.152	0.149	0.154	3,875,000	587,565	0.1516	7.600	7.500	7.600	7.450	7.700	77,500	7.5815	-0.65%
2018-06-12	0	0.153	0.151	0.153	0.150	0.153	6,890,000	1,044,555	0.1516	7.650	7.550	7.650	7.500	7.650	137,800	7.5802	1.32%
2018-06-11	0	0.151	0.149	0.152	0.149	0.153	3,555,000	536,715	0.1510	7.550	7.450	7.600	7.450	7.650	71,100	7.5487	-1.31%
2018-06-08	0	0.153	0.150	0.153	0.149	0.155	6,615,000	993,030	0.1501	7.650	7.500	7.650	7.450	7.750	132,300	7.5059	0.66%
2018-06-07	0	0.152	0.150	0.152	0.149	0.152	6,010,000	905,970	0.1507	7.600	7.500	7.600	7.450	7.600	120,200	7.5372	-1.94%
2018-06-06	0	0.155	0.151	0.155	0.149	0.155	4,675,000	708,740	0.1516	7.750	7.550	7.750	7.450	7.750	93,500	7.5801	0.00%
2018-06-05	0	0.155	0.152	0.157	0.151	0.155	3,540,000	538,570	0.1521	7.750	7.600	7.850	7.550	7.750	70,800	7.6069	0.00%
2018-06-04	0	0.155	0.152	0.155	0.151	0.159	6,243,000	955,955	0.1531	7.750	7.600	7.750	7.550	7.950	124,860	7.6562	-0.64%
2018-06-01	0	0.156	0.151	0.156	0.149	0.159	5,171,000	789,220	0.1526	7.800	7.550	7.800	7.450	7.950	103,420	7.6312	1.96%
2018-05-31	0	0.153	0.151	0.154	0.150	0.157	3,725,000	566,515	0.1521	7.650	7.550	7.700	7.500	7.850	74,500	7.6042	0.66%
2018-05-30	0	0.152	0.150	0.153	0.149	0.152	5,240,000	787,580	0.1503	7.600	7.500	7.650	7.450	7.600	104,800	7.5151	-0.65%
2018-05-29	0	0.153	0.150	0.153	0.149	0.154	6,997,000	1,054,020	0.1506	7.650	7.500	7.650	7.450	7.700	139,940	7.5319	-1.29%
2018-05-28	0	0.155	0.150	0.155	0.148	0.155	4,285,000	645,040	0.1505	7.750	7.500	7.750	7.400	7.750	85,700	7.5267	1.97%
2018-05-25	0	0.152	0.148	0.152	0.145	0.153	7,140,000	1,066,690	0.1494	7.600	7.400	7.600	7.250	7.650	142,800	7.4698	0.00%
2018-05-24	0	0.152	0.149	0.152	0.143	0.152	3,960,000	592,060	0.1495	7.600	7.450	7.600	7.150	7.600	79,200	7.4755	2.01%
2018-05-23	0	0.149	0.148	0.149	0.146	0.154	8,015,000	1,199,440	0.1496	7.450	7.400	7.450	7.300	7.700	160,300	7.4825	-2.61%
2018-05-21	0	0.153	0.149	0.154	0.144	0.154	3,790,000	573,880	0.1514	7.650	7.450	7.700	7.200	7.700	75,800	7.5710	6.25%
2018-05-18	0	0.144	0.141	0.145	0.132	0.144	4,308,000	629,720	0.1462	7.200	7.050	7.250	6.600	7.200	86,160	7.3087	-5.26%
2018-05-17	0	0.152	0.142	0.152	0.140	0.152	4,385,000	650,020	0.1482	7.600	7.100	7.600	7.000	7.600	87,700	7.4119	2.01%
2018-05-16	0	0.149	0.149	0.150	0.145	0.150	7,905,000	1,176,510	0.1488	7.450	7.450	7.500	7.250	7.500	158,100	7.4416	-1.97%
2018-05-15	0	0.152	0.149	0.152	0.149	0.152	8,760,000	1,309,155	0.1494	7.600	7.450	7.600	7.450	7.600	175,200	7.4723	-1.30%
2018-05-14	0	0.154	0.149	0.155	0.150	0.155	3,910,000	591,235	0.1512	7.700	7.450	7.750	7.500	7.750	78,200	7.5605	1.32%
2018-05-11	0	0.152	0.149	0.154	0.149	0.157	3,755,000	574,320	0.1529	7.600	7.450	7.700	7.450	7.850	75,100	7.6474	-3.18%
2018-05-10	0	0.157	0.153	0.157	0.152	0.159	8,500,000	1,304,550	0.1535	7.850	7.650	7.850	7.600	7.950	170,000	7.6738	1.29%
2018-05-09	0	0.155	0.152	0.155	0.152	0.159	7,940,000	1,223,745	0.1541	7.750	7.600	7.750	7.600	7.950	158,800	7.7062	1.31%
2018-05-08	0	0.153	0.146	0.153	0.147	0.161	4,125,000	611,710	0.1483	7.650	7.300	7.650	7.350	8.050	82,500	7.4147	2.00%
2018-05-07	0	0.150	0.149	0.150	0.149	0.156	2,960,000	445,490	0.1505	7.500	7.450	7.500	7.450	7.800	59,200	7.5252	0.00%
2018-05-04	0	0.150	0.150	0.153	0.150	0.155	780,000	118,475	0.1519	7.500	7.500	7.650	7.500	7.750	15,600	7.5946	-3.23%
2018-05-03	0	0.155	0.148	0.157	0.145	0.155	4,740,000	705,085	0.1488	7.750	7.400	7.850	7.250	7.750	94,800	7.4376	4.73%
2018-05-02	0	0.148	0.148	0.149	0.145	0.155	8,790,000	1,308,655	0.1489	7.400	7.400	7.450	7.250	7.750	175,800	7.4440	-1.99%
2018-04-30	0	0.151	0.147	0.152	0.142	0.155	780,000	114,610	0.1469	7.550	7.350	7.600	7.100	7.750	15,600	7.3468	0.67%
2018-04-27	0	0.150	0.150	0.155	0.149	0.155	1,890,000	283,165	0.1498	7.500	7.500	7.750	7.450	7.750	37,800	7.4911	0.00%
2018-04-26	0	0.150	0.149	0.150	0.149	0.154	2,655,000	397,505	0.1497	7.500	7.450	7.500	7.450	7.700	53,100	7.4860	1.35%
2018-04-25	0	0.148	0.148	0.150	0.148	0.157	3,500,000	521,460	0.1490	7.400	7.400	7.500	7.400	7.850	70,000	7.4494	-0.67%
2018-04-24	0	0.149	0.148	0.149	0.147	0.155	1,965,000	292,130	0.1487	7.450	7.400	7.450	7.350	7.750	39,300	7.4333	0.00%
2018-04-23	0	0.149	0.149	0.150	0.145	0.149	2,275,000	334,205	0.1469	7.450	7.450	7.500	7.250	7.450	45,500	7.3452	1.36%
2018-04-20	0	0.147	0.145	0.147	0.144	0.150	1,135,000	164,240	0.1447	7.350	7.250	7.350	7.200	7.500	22,700	7.2352	2.08%
2018-04-19	0	0.144	0.142	0.146	0.136	0.150	4,487,000	638,630	0.1423	7.200	7.100	7.300	6.800	7.500	89,740	7.1164	-1.37%
2018-04-18	0	0.146	0.146	0.150	0.146	0.153	3,020,000	452,115	0.1497	7.300	7.300	7.500	7.300	7.650	60,400	7.4853	-6.41%
2018-04-17	0	0.156	0.152	0.158	0.155	0.163	3,080,000	486,685	0.1580	7.800	7.600	7.900	7.750	8.150	61,600	7.9007	-3.11%
2018-04-16	0	0.161	0.157	0.162	0.155	0.167	7,715,000	1,241,900	0.1610	8.050	7.850	8.100	7.750	8.350	154,300	8.0486	9.52%
2018-04-13	0	0.147	0.147	0.150	0.147	0.150	575,000	85,075	0.1480	7.350	7.350	7.500	7.350	7.500	11,500	7.3978	-1.34%
2018-04-12	0	0.149	0.149	0.150	0.149	0.159	1,040,000	154,480	0.1485	7.450	7.450	7.500	7.450	7.950	20,800	7.4269	1.36%
2018-04-11	0	0.147	0.147	0.150	0.143	0.165	4,695,000	700,130	0.1491	7.350	7.350	7.500	7.150	8.250	93,900	7.4561	-5.16%
2018-04-10	0	0.155	0.155	0.158	0.145	0.160	2,234,500	343,452	0.1537	7.750	7.750	7.900	7.250	8.000	44,690	7.6852	1.31%
2018-04-09	0	0.153	0.153	0.156	0.149	0.160	3,410,000	516,760	0.1515	7.650	7.650	7.800	7.450	8.000	68,200	7.5771	-1.29%
2018-04-06	0	0.155	0.155	0.159	0.155	0.166	390,000	61,705	0.1582	7.750	7.750	7.950	7.750	8.300	7,800	7.9109	-2.52%
2018-04-04	0	0.159	0.158	0.160	0.151	0.167	4,900,000	772,305	0.1576	7.950	7.900	8.000	7.550	8.350	98,000	7.8807	1.92%
2018-04-03	0	0.156	0.156	0.165	0.155	0.174	7,543,000	1,216,562	0.1613	7.800	7.800	8.250	7.750	8.700	150,860	8.0642	-10.34%
2018-03-29	0	0.174	0.168	0.175	0.168	0.177	6,115,000	1,072,560	0.1754	8.700	8.400	8.750	8.400	8.850	122,300	8.7699	-1.14%
2018-03-28	0	0.176	0.176	0.180	0.175	0.182	1,960,000	349,700	0.1784	8.800	8.800	9.000	8.750	9.100	39,200	8.9209	-1.68%
2018-03-27	0	0.179	0.179	0.185	0.175	0.191	2,735,000	494,335	0.1807	8.950	8.950	9.250	8.750	9.550	54,700	9.0372	2.29%
2018-03-26	0	0.175	0.175	0.180	0.175	0.194	4,940,000	881,850	0.1785	8.750	8.750	9.000	8.750	9.700	98,800	8.9256	-6.91%
2018-03-23	0	0.188	0.182	0.188	0.175	0.210	26,445,000	4,833,775	0.1828	9.400	9.100	9.400	8.750	10.50	528,900	9.1393	-12.56%
2018-03-22	0	0.215	0.208	0.215	0.200	0.226	11,459,000	2,409,614	0.2103	10.75	10.40	10.75	10.00	11.30	229,180	10.514	6.97%
2018-03-21	0	0.201	0.201	0.204	0.188	0.330	46,915,000	11,135,030	0.2373	10.05	10.05	10.20	9.400	16.50	938,300	11.867	7.49%
2018-03-20	0	0.187	0.186	0.187	0.182	0.187	2,355,000	437,470	0.1858	9.350	9.300	9.350	9.100	9.350	47,100	9.2881	1.08%
2018-03-19	0	0.185	0.181	0.185	0.181	0.185	2,290,000	422,830	0.1846	9.250	9.050	9.250	9.050	9.250	45,800	9.2321	0.54%
2018-03-16	0	0.184	0.177	0.185	0.176	0.185	4,172,500	752,210	0.1803	9.200	8.850	9.250	8.800	9.250	83,450	9.0139	-1.08%
2018-03-15	0	0.186	0.184	0.186	0.177	0.186	2,320,000	425,420	0.1834	9.300	9.200	9.300	8.850	9.300	46,400	9.1685	1.09%
2018-03-14	0	0.184	0.184	0.186	0.178	0.186	3,070,000	563,935	0.1837	9.200	9.200	9.300	8.900	9.300	61,400	9.1846	-1.08%
2018-03-13	0	0.186	0.186	0.191	0.183	0.190	9,585,000	1,783,920	0.1861	9.300	9.300	9.550	9.150	9.500	191,700	9.3058	3.33%
2018-03-12	0	0.180	0.180	0.181	0.175	0.188	3,770,000	676,060	0.1793	9.000	9.000	9.050	8.750	9.400	75,400	8.9663	-4.26%
2018-03-09	0	0.188	0.183	0.189	0.182	0.191	1,975,000	369,750	0.1872	9.400	9.150	9.450	9.100	9.550	39,500	9.3608	1.08%
2018-03-08	0	0.186	0.182	0.186	0.178	0.190	3,150,000	585,220	0.1858	9.300	9.100	9.300	8.900	9.500	63,000	9.2892	-2.11%
2018-03-07	0	0.190	0.190	0.192	0.180	0.193	1,745,000	327,430	0.1876	9.500	9.500	9.600	9.000	9.650	34,900	9.3819	-2.56%
2018-03-06	0	0.195	0.180	0.195	0.179	0.195	6,220,000	1,140,820	0.1834	9.750	9.000	9.750	8.950	9.750	124,400	9.1706	8.94%
2018-03-05	0	0.179	0.175	0.179	0.177	0.179	1,980,000	353,870	0.1787	8.950	8.750	8.950	8.850	8.950	39,600	8.9361	0.56%
2018-03-02	0	0.178	0.178	0.182	0.175	0.180	2,440,000	441,840	0.1811	8.900	8.900	9.100	8.750	9.000	48,800	9.0541	-3.78%
2018-03-01	0	0.185	0.182	0.185	0.175	0.187	2,896,000	519,853	0.1795	9.250	9.100	9.250	8.750	9.350	57,920	8.9754	1.65%
2018-02-28	0	0.182	0.179	0.182	0.177	0.192	2,165,000	397,635	0.1837	9.100	8.950	9.100	8.850	9.600	43,300	9.1833	1.68%
2018-02-27	0	0.179	0.176	0.180	0.176	0.197	9,810,000	1,779,805	0.1814	8.950	8.800	9.000	8.800	9.850	196,200	9.0714	-7.73%
2018-02-26	0	0.194	0.194	0.196	0.178	0.199	3,115,000	568,510	0.1825	9.700	9.700	9.800	8.900	9.950	62,300	9.1254	6.59%
2018-02-23	0	0.182	0.179	0.182	0.175	0.185	4,985,000	893,275	0.1792	9.100	8.950	9.100	8.750	9.250	99,700	8.9596	-1.09%
2018-02-22	0	0.184	0.176	0.184	0.174	0.189	2,920,000	543,915	0.1863	9.200	8.800	9.200	8.700	9.450	58,400	9.3136	-0.54%
2018-02-21	0	0.185	0.183	0.185	0.182	0.193	2,724,000	507,214	0.1862	9.250	9.150	9.250	9.100	9.650	54,480	9.3101	-1.60%
2018-02-20	0	0.188	0.183	0.188	0.185	0.191	5,685,000	1,060,235	0.1865	9.400	9.150	9.400	9.250	9.550	113,700	9.3248	1.62%
2018-02-15	0	0.185	0.180	0.185	0.185	0.186	15,000	2,755	0.1837	9.250	9.000	9.250	9.250	9.300	300	9.1833	2.78%
2018-02-14	0	0.180	0.175	0.180	0.175	0.186	1,750,000	314,915	0.1800	9.000	8.750	9.000	8.750	9.300	35,000	8.9976	1.69%
2018-02-13	0	0.177	0.175	0.177	0.175	0.186	2,705,000	473,930	0.1752	8.850	8.750	8.850	8.750	9.300	54,100	8.7603	0.57%
2018-02-12	0	0.176	0.166	0.176	0.165	0.180	3,195,000	546,030	0.1709	8.800	8.300	8.800	8.250	9.000	63,900	8.5451	6.67%
2018-02-09	0	0.165	0.165	0.169	0.165	0.170	2,160,000	366,810	0.1698	8.250	8.250	8.450	8.250	8.500	43,200	8.4910	-5.17%
2018-02-08	0	0.174	0.166	0.174	0.174	0.175	1,955,000	341,920	0.1749	8.700	8.300	8.700	8.700	8.750	39,100	8.7448	0.00%
2018-02-07	0	0.174	0.169	0.174	0.168	0.180	3,360,000	584,450	0.1739	8.700	8.450	8.700	8.400	9.000	67,200	8.6972	4.82%
2018-02-06	0	0.166	0.166	0.170	0.166	0.175	3,380,000	571,885	0.1692	8.300	8.300	8.500	8.300	8.750	67,600	8.4598	-5.14%
2018-02-05	0	0.175	0.173	0.175	0.170	0.176	2,485,000	433,740	0.1745	8.750	8.650	8.750	8.500	8.800	49,700	8.7272	-2.23%
2018-02-02	0	0.179	0.178	0.179	0.175	0.180	2,660,000	473,380	0.1780	8.950	8.900	8.950	8.750	9.000	53,200	8.8981	1.13%
2018-02-01	0	0.177	0.172	0.177	0.170	0.185	5,820,000	1,033,295	0.1775	8.850	8.600	8.850	8.500	9.250	116,400	8.8771	-3.80%
2018-01-31	0	0.184	0.180	0.184	0.170	0.190	10,020,000	1,811,100	0.1807	9.200	9.000	9.200	8.500	9.500	200,400	9.0374	13.58%
2018-01-30	0	0.162	0.162	0.166	0.162	0.167	2,885,000	478,725	0.1659	8.100	8.100	8.300	8.100	8.350	57,700	8.2968	-2.41%
2018-01-29	0	0.166	0.164	0.166	0.160	0.175	11,155,000	1,873,445	0.1679	8.300	8.200	8.300	8.000	8.750	223,100	8.3973	1.22%
2018-01-26	0	0.164	0.163	0.164	0.164	0.165	3,040,000	499,340	0.1643	8.200	8.150	8.200	8.200	8.250	60,800	8.2128	0.00%
2018-01-25	0	0.164	0.162	0.165	0.161	0.164	2,240,000	366,800	0.1638	8.200	8.100	8.250	8.050	8.200	44,800	8.1875	-1.20%
2018-01-24	0	0.166	0.166	0.169	0.165	0.170	2,190,000	369,565	0.1688	8.300	8.300	8.450	8.250	8.500	43,800	8.4376	0.61%
2018-01-23	0	0.165	0.161	0.165	0.160	0.169	5,385,000	880,205	0.1635	8.250	8.050	8.250	8.000	8.450	107,700	8.1727	0.00%
2018-01-22	0	0.165	0.162	0.165	0.161	0.177	5,574,500	914,581	0.1641	8.250	8.100	8.250	8.050	8.850	111,490	8.2033	-2.94%
2018-01-19	0	0.170	0.169	0.173	0.168	0.180	4,680,000	796,080	0.1701	8.500	8.450	8.650	8.400	9.000	93,600	8.5051	0.00%
2018-01-18	0	0.170	0.170	0.180	0.163	0.170	7,145,000	1,203,285	0.1684	8.500	8.500	9.000	8.150	8.500	142,900	8.4205	0.00%
2018-01-17	0	0.170	0.168	0.170	0.167	0.182	8,545,000	1,469,035	0.1719	8.500	8.400	8.500	8.350	9.100	170,900	8.5959	-6.59%
2018-01-16	0	0.182	0.181	0.182	0.171	0.183	2,680,000	486,050	0.1814	9.100	9.050	9.100	8.550	9.150	53,600	9.0681	2.82%
2018-01-15	0	0.177	0.176	0.177	0.173	0.185	6,381,500	1,136,241	0.1781	8.850	8.800	8.850	8.650	9.250	127,630	8.9026	-5.35%
2018-01-12	0	0.187	0.187	0.189	0.185	0.189	5,505,000	1,030,765	0.1872	9.350	9.350	9.450	9.250	9.450	110,100	9.3621	-2.09%
2018-01-11	0	0.191	0.190	0.191	0.185	0.191	2,995,000	566,025	0.1890	9.550	9.500	9.550	9.250	9.550	59,900	9.4495	-0.52%
2018-01-10	0	0.192	0.192	0.194	0.183	0.197	3,615,000	679,020	0.1878	9.600	9.600	9.700	9.150	9.850	72,300	9.3917	4.92%
2018-01-09	0	0.183	0.183	0.186	0.183	0.183	2,500,000	460,300	0.1841	9.150	9.150	9.300	9.150	9.150	50,000	9.2060	-2.66%
2018-01-08	0	0.188	0.188	0.189	0.180	0.191	2,660,000	485,070	0.1824	9.400	9.400	9.450	9.000	9.550	53,200	9.1179	-2.59%
2018-01-05	0	0.193	0.181	0.193	0.182	0.193	2,133,000	399,895	0.1875	9.650	9.050	9.650	9.100	9.650	42,660	9.3740	4.89%
2018-01-04	0	0.184	0.182	0.184	0.180	0.190	3,710,000	675,985	0.1822	9.200	9.100	9.200	9.000	9.500	74,200	9.1103	2.22%
2018-01-03	0	0.180	0.177	0.180	0.174	0.184	3,829,000	677,974	0.1771	9.000	8.850	9.000	8.700	9.200	76,580	8.8531	-2.17%
2018-01-02	0	0.184	0.176	0.184	0.167	0.186	2,799,000	498,234	0.1780	9.200	8.800	9.200	8.350	9.300	55,980	8.9002	-0.54%
2017-12-29	0	0.185	0.177	0.185	0.169	0.185	4,595,000	824,765	0.1795	9.250	8.850	9.250	8.450	9.250	91,900	8.9746	4.52%
2017-12-28	0	0.177	0.177	0.180	0.177	0.187	3,260,000	587,590	0.1802	8.850	8.850	9.000	8.850	9.350	65,200	9.0121	-5.35%
2017-12-27	0	0.187	0.185	0.187	0.177	0.187	2,755,000	511,255	0.1856	9.350	9.250	9.350	8.850	9.350	55,100	9.2787	-0.53%
2017-12-22	0	0.188	0.181	0.188	0.177	0.190	4,355,000	813,830	0.1869	9.400	9.050	9.400	8.850	9.500	87,100	9.3436	-1.05%
2017-12-21	0	0.190	0.185	0.189	0.175	0.190	5,185,000	930,535	0.1795	9.500	9.250	9.450	8.750	9.500	103,700	8.9733	2.70%
2017-12-20	0	0.185	0.177	0.185	0.175	0.186	3,140,000	554,815	0.1767	9.250	8.850	9.250	8.750	9.300	62,800	8.8346	-1.07%
2017-12-19	0	0.187	0.182	0.187	0.179	0.190	2,265,000	425,495	0.1879	9.350	9.100	9.350	8.950	9.500	45,300	9.3928	-2.09%
2017-12-18	0	0.191	0.180	0.191	0.180	0.195	2,275,000	430,250	0.1891	9.550	9.000	9.550	9.000	9.750	45,500	9.4560	0.53%
2017-12-15	0	0.190	0.178	0.190	0.175	0.192	7,020,000	1,313,810	0.1872	9.500	8.900	9.500	8.750	9.600	140,400	9.3576	-0.52%
2017-12-14	0	0.191	0.180	0.191	0.152	0.195	9,400,000	1,647,095	0.1752	9.550	9.000	9.550	7.600	9.750	188,000	8.7611	23.23%
2017-12-13	0	0.155	0.153	0.155	0.145	0.162	7,210,000	1,095,445	0.1519	7.750	7.650	7.750	7.250	8.100	144,200	7.5967	-4.32%
2017-12-12	0	0.162	0.160	0.162	0.160	0.185	9,769,500	1,684,015	0.1724	8.100	8.000	8.100	8.000	9.250	195,390	8.6187	-13.37%
2017-12-11	0	0.187	0.185	0.189	0.180	0.199	8,550,000	1,605,220	0.1877	9.350	9.250	9.450	9.000	9.950	171,000	9.3873	-11.37%
2017-12-08	0	0.211	0.207	0.211	0.205	0.211	1,880,000	395,550	0.2104	10.55	10.35	10.55	10.25	10.55	37,600	10.520	2.93%
2017-12-07	0	0.205	0.200	0.206	0.200	0.206	4,150,000	850,415	0.2049	10.25	10.00	10.30	10.00	10.30	83,000	10.246	1.49%
2017-12-06	0	0.202	0.201	0.202	0.202	0.210	3,680,000	752,940	0.2046	10.10	10.05	10.10	10.10	10.50	73,600	10.230	-6.05%
2017-12-05	0	0.215	0.208	0.215	0.204	0.216	2,350,000	499,210	0.2124	10.75	10.40	10.75	10.20	10.80	47,000	10.621	2.87%
2017-12-04	0	0.209	0.203	0.210	0.203	0.220	1,118,000	232,001	0.2075	10.45	10.15	10.50	10.15	11.00	22,360	10.376	-1.88%
2017-12-01	0	0.213	0.208	0.213	0.202	0.230	4,050,000	846,955	0.2091	10.65	10.40	10.65	10.10	11.50	81,000	10.456	1.43%
2017-11-30	0	0.210	0.203	0.212	0.201	0.217	2,862,500	602,232	0.2104	10.50	10.15	10.60	10.05	10.85	57,250	10.519	0.00%
2017-11-29	0	0.210	0.207	0.210	0.210	0.217	2,045,000	436,580	0.2135	10.50	10.35	10.50	10.50	10.85	40,900	10.674	-3.23%
2017-11-28	0	0.217	0.204	0.217	0.200	0.229	2,725,000	576,000	0.2114	10.85	10.20	10.85	10.00	11.45	54,500	10.569	3.33%
2017-11-27	0	0.210	0.210	0.220	0.207	0.223	2,790,000	610,160	0.2187	10.50	10.50	11.00	10.35	11.15	55,800	10.935	-3.23%
2017-11-24	0	0.217	0.205	0.217	0.200	0.228	2,935,000	632,685	0.2156	10.85	10.25	10.85	10.00	11.40	58,700	10.778	-1.36%
2017-11-23	0	0.220	0.218	0.222	0.220	0.230	2,596,000	578,902	0.2230	11.00	10.90	11.10	11.00	11.50	51,920	11.150	0.00%
2017-11-22	0	0.220	0.218	0.220	0.216	0.226	3,811,000	841,833	0.2209	11.00	10.90	11.00	10.80	11.30	76,220	11.045	-0.45%
2017-11-21	0	0.221	0.221	0.226	0.220	0.235	6,291,500	1,440,786	0.2290	11.05	11.05	11.30	11.00	11.75	125,830	11.450	-5.96%
2017-11-20	0	0.235	0.235	0.239	0.235	0.244	3,882,500	921,830	0.2374	11.75	11.75	11.95	11.75	12.20	77,650	11.872	-1.26%
2017-11-17	0	0.238	0.237	0.238	0.237	0.243	4,460,000	1,067,870	0.2394	11.90	11.85	11.90	11.85	12.15	89,200	11.972	0.00%
2017-11-16	0	0.238	0.236	0.240	0.236	0.246	4,175,000	998,590	0.2392	11.90	11.80	12.00	11.80	12.30	83,500	11.959	0.00%
2017-11-15	0	0.238	0.238	0.241	0.236	0.245	3,270,000	780,220	0.2386	11.90	11.90	12.05	11.80	12.25	65,400	11.930	0.85%
2017-11-14	0	0.236	0.236	0.238	0.233	0.255	17,645,000	4,246,935	0.2407	11.80	11.80	11.90	11.65	12.75	352,900	12.034	-3.28%
2017-11-13	0	0.244	0.244	0.246	0.237	0.280	32,480,000	8,267,775	0.2545	12.20	12.20	12.30	11.85	14.00	649,600	12.727	1.67%
2017-11-10	0	0.240	0.233	0.240	0.232	0.241	3,865,000	908,010	0.2349	12.00	11.65	12.00	11.60	12.05	77,300	11.747	3.00%
2017-11-09	0	0.233	0.233	0.235	0.230	0.235	3,100,000	720,990	0.2326	11.65	11.65	11.75	11.50	11.75	62,000	11.629	-0.43%
2017-11-08	0	0.234	0.234	0.237	0.228	0.240	2,835,000	666,820	0.2352	11.70	11.70	11.85	11.40	12.00	56,700	11.760	-1.27%
2017-11-07	0	0.237	0.237	0.243	0.233	0.241	4,023,000	951,167	0.2364	11.85	11.85	12.15	11.65	12.05	80,460	11.822	0.85%
2017-11-06	0	0.235	0.234	0.236	0.232	0.243	5,150,000	1,215,585	0.2360	11.75	11.70	11.80	11.60	12.15	103,000	11.802	-3.29%
2017-11-03	0	0.243	0.241	0.243	0.241	0.247	3,145,000	759,805	0.2416	12.15	12.05	12.15	12.05	12.35	62,900	12.080	-1.22%
2017-11-02	0	0.246	0.246	0.248	0.240	0.250	13,985,000	3,428,845	0.2452	12.30	12.30	12.40	12.00	12.50	279,700	12.259	2.50%
2017-11-01	0	0.240	0.239	0.240	0.239	0.245	2,770,000	665,215	0.2401	12.00	11.95	12.00	11.95	12.25	55,400	12.007	-0.83%
2017-10-31	0	0.242	0.241	0.243	0.230	0.248	2,050,000	497,815	0.2428	12.10	12.05	12.15	11.50	12.40	41,000	12.142	-0.82%
2017-10-30	0	0.244	0.243	0.244	0.239	0.244	1,870,000	451,570	0.2415	12.20	12.15	12.20	11.95	12.20	37,400	12.074	0.41%
2017-10-27	0	0.243	0.242	0.243	0.240	0.255	4,895,000	1,202,035	0.2456	12.15	12.10	12.15	12.00	12.75	97,900	12.278	-2.02%
2017-10-26	0	0.248	0.246	0.247	0.247	0.265	8,580,000	2,174,025	0.2534	12.40	12.30	12.35	12.35	13.25	171,600	12.669	0.00%
2017-10-25	0	0.248	0.246	0.249	0.241	0.250	8,363,000	2,060,060	0.2463	12.40	12.30	12.45	12.05	12.50	167,260	12.317	1.22%
2017-10-24	0	0.245	0.244	0.246	0.243	0.248	3,295,000	807,270	0.2450	12.25	12.20	12.30	12.15	12.40	65,900	12.250	-0.41%
2017-10-23	0	0.246	0.246	0.249	0.245	0.255	14,798,000	3,708,976	0.2506	12.30	12.30	12.45	12.25	12.75	295,960	12.532	-3.53%
2017-10-20	0	0.255	0.250	0.260	0.250	0.255	8,088,000	2,034,516	0.2515	12.75	12.50	13.00	12.50	12.75	161,760	12.577	0.00%
2017-10-19	0	0.255	0.250	0.255	0.250	0.265	8,415,000	2,143,675	0.2547	12.75	12.50	12.75	12.50	13.25	168,300	12.737	-1.92%
2017-10-18	0	0.260	0.255	0.265	0.250	0.270	10,295,000	2,677,550	0.2601	13.00	12.75	13.25	12.50	13.50	205,900	13.004	4.00%
2017-10-17	0	0.250	0.250	0.255	0.249	0.260	8,730,000	2,198,855	0.2519	12.50	12.50	12.75	12.45	13.00	174,600	12.594	0.00%
2017-10-16	0	0.250	0.249	0.255	0.248	0.270	11,604,000	2,952,329	0.2544	12.50	12.45	12.75	12.40	13.50	232,080	12.721	-1.96%
2017-10-13	0	0.255	0.250	0.255	0.249	0.260	5,780,000	1,461,425	0.2528	12.75	12.50	12.75	12.45	13.00	115,600	12.642	3.66%
2017-10-12	0	0.246	0.245	0.248	0.246	0.265	9,370,000	2,364,915	0.2524	12.30	12.25	12.40	12.30	13.25	187,400	12.620	-1.60%
2017-10-11	0	0.250	0.250	0.255	0.250	0.265	5,555,000	1,420,900	0.2558	12.50	12.50	12.75	12.50	13.25	111,100	12.789	-3.85%
2017-10-10	0	0.260	0.260	0.265	0.260	0.275	3,640,000	969,175	0.2663	13.00	13.00	13.25	13.00	13.75	72,800	13.313	-3.70%
2017-10-09	0	0.270	0.265	0.270	0.250	0.275	11,845,000	3,105,875	0.2622	13.50	13.25	13.50	12.50	13.75	236,900	13.110	8.00%
2017-10-06	0	0.250	0.250	0.255	0.250	0.260	2,470,000	630,950	0.2554	12.50	12.50	12.75	12.50	13.00	49,400	12.772	-3.85%
2017-10-04	0	0.260	0.260	0.265	0.250	0.260	4,410,000	1,136,375	0.2577	13.00	13.00	13.25	12.50	13.00	88,200	12.884	0.00%
2017-10-03	0	0.260	0.260	0.270	0.260	0.270	1,356,000	357,715	0.2638	13.00	13.00	13.50	13.00	13.50	27,120	13.190	-1.89%
2017-09-29	0	0.265	0.260	0.265	0.260	0.270	1,830,000	487,400	0.2663	13.25	13.00	13.25	13.00	13.50	36,600	13.317	0.00%
2017-09-28	0	0.265	0.260	0.270	0.265	0.280	4,320,000	1,167,475	0.2702	13.25	13.00	13.50	13.25	14.00	86,400	13.512	0.00%
2017-09-27	0	0.265	0.265	0.270	0.265	0.270	3,695,000	979,525	0.2651	13.25	13.25	13.50	13.25	13.50	73,900	13.255	-1.85%
2017-09-26	0	0.270	0.265	0.270	0.265	0.275	2,820,000	755,000	0.2677	13.50	13.25	13.50	13.25	13.75	56,400	13.387	1.89%
2017-09-25	0	0.265	0.265	0.270	0.265	0.270	7,344,500	1,965,350	0.2676	13.25	13.25	13.50	13.25	13.50	146,890	13.380	-1.85%
2017-09-22	0	0.270	0.270	0.275	0.270	0.285	6,225,000	1,727,625	0.2775	13.50	13.50	13.75	13.50	14.25	124,500	13.877	-3.57%
2017-09-21	0	0.280	0.280	0.285	0.280	0.285	3,114,000	878,710	0.2822	14.00	14.00	14.25	14.00	14.25	62,280	14.109	0.00%
2017-09-20	0	0.280	0.280	0.285	0.275	0.285	4,925,000	1,379,150	0.2800	14.00	14.00	14.25	13.75	14.25	98,500	14.002	0.00%
2017-09-19	0	0.280	0.280	0.285	0.280	0.300	4,575,000	1,307,625	0.2858	14.00	14.00	14.25	14.00	15.00	91,500	14.291	1.82%
2017-09-18	0	0.275	0.270	0.275	0.270	0.280	16,880,000	4,641,075	0.2749	13.75	13.50	13.75	13.50	14.00	337,600	13.747	0.00%
2017-09-15	0	0.275	0.275	0.280	0.275	0.285	965,000	268,475	0.2782	13.75	13.75	14.00	13.75	14.25	19,300	13.911	-3.51%
2017-09-14	0	0.285	0.280	0.285	0.275	0.285	3,485,000	981,775	0.2817	14.25	14.00	14.25	13.75	14.25	69,700	14.086	3.64%
2017-09-13	0	0.275	0.270	0.275	0.270	0.280	4,580,000	1,257,225	0.2745	13.75	13.50	13.75	13.50	14.00	91,600	13.725	1.85%
2017-09-12	0	0.270	0.270	0.275	0.270	0.280	6,870,000	1,885,875	0.2745	13.50	13.50	13.75	13.50	14.00	137,400	13.725	-3.57%
2017-09-11	0	0.280	0.280	0.285	0.280	0.290	4,735,000	1,347,325	0.2845	14.00	14.00	14.25	14.00	14.50	94,700	14.227	-3.45%
2017-09-08	0	0.290	0.285	0.290	0.275	0.290	3,709,000	1,048,255	0.2826	14.50	14.25	14.50	13.75	14.50	74,180	14.131	1.75%
2017-09-07	0	0.285	0.275	0.285	0.270	0.290	6,265,000	1,752,900	0.2798	14.25	13.75	14.25	13.50	14.50	125,300	13.990	3.64%
2017-09-06	0	0.275	0.270	0.275	0.270	0.280	1,670,000	453,925	0.2718	13.75	13.50	13.75	13.50	14.00	33,400	13.591	-1.79%
2017-09-05	0	0.280	0.275	0.280	0.270	0.280	6,740,000	1,848,400	0.2742	14.00	13.75	14.00	13.50	14.00	134,800	13.712	3.70%
2017-09-04	0	0.270	0.270	0.275	0.270	0.285	10,570,000	2,887,200	0.2732	13.50	13.50	13.75	13.50	14.25	211,400	13.658	-6.90%
2017-09-01	0	0.290	0.285	0.290	0.265	0.310	11,510,000	3,285,825	0.2855	14.50	14.25	14.50	13.25	15.50	230,200	14.274	7.41%
2017-08-31	0	0.270	0.270	0.275	0.270	0.275	3,965,000	1,075,350	0.2712	13.50	13.50	13.75	13.50	13.75	79,300	13.561	-1.82%
2017-08-30	0	0.275	0.270	0.275	0.270	0.280	2,530,000	704,875	0.2786	13.75	13.50	13.75	13.50	14.00	50,600	13.930	-1.79%
2017-08-29	0	0.280	0.275	0.280	0.260	0.280	7,860,000	2,139,300	0.2722	14.00	13.75	14.00	13.00	14.00	157,200	13.609	5.66%
2017-08-28	0	0.265	0.265	0.270	0.260	0.280	7,151,000	1,922,125	0.2688	13.25	13.25	13.50	13.00	14.00	143,020	13.440	-3.64%
2017-08-25	0	0.275	0.275	0.280	0.265	0.280	5,975,000	1,619,850	0.2711	13.75	13.75	14.00	13.25	14.00	119,500	13.555	0.00%
2017-08-24	0	0.275	0.270	0.275	0.270	0.295	6,330,000	1,737,425	0.2745	13.75	13.50	13.75	13.50	14.75	126,600	13.724	1.85%
2017-08-22	0	0.270	0.270	0.275	0.270	0.275	6,390,000	1,742,050	0.2726	13.50	13.50	13.75	13.50	13.75	127,800	13.631	-3.57%
2017-08-21	0	0.280	0.275	0.280	0.270	0.295	5,622,000	1,562,935	0.2780	14.00	13.75	14.00	13.50	14.75	112,440	13.900	0.00%
2017-08-18	0	0.280	0.275	0.280	0.270	0.325	30,629,000	8,845,540	0.2888	14.00	13.75	14.00	13.50	16.25	612,580	14.440	5.66%
2017-08-17	0	0.265	0.265	0.270	0.260	0.275	4,385,000	1,166,600	0.2660	13.25	13.25	13.50	13.00	13.75	87,700	13.302	-3.64%
2017-08-16	0	0.275	0.275	0.280	0.265	0.300	13,820,000	3,852,675	0.2788	13.75	13.75	14.00	13.25	15.00	276,400	13.939	5.77%
2017-08-15	0	0.260	0.255	0.260	0.238	0.265	13,003,000	3,228,513	0.2483	13.00	12.75	13.00	11.90	13.25	260,060	12.414	-3.70%
2017-08-14	0	0.270	0.265	0.270	0.250	0.290	16,115,000	4,256,050	0.2641	13.50	13.25	13.50	12.50	14.50	322,300	13.205	-6.90%
2017-08-11	0	0.290	0.285	0.290	0.285	0.310	7,070,000	2,103,175	0.2975	14.50	14.25	14.50	14.25	15.50	141,400	14.874	-6.45%
2017-08-10	0	0.310	0.305	0.310	0.300	0.310	13,025,000	3,995,350	0.3067	15.50	15.25	15.50	15.00	15.50	260,500	15.337	1.64%
2017-08-09	0	0.305	0.305	0.310	0.300	0.310	6,354,000	1,934,735	0.3045	15.25	15.25	15.50	15.00	15.50	127,080	15.225	0.00%
2017-08-08	0	0.305	0.305	0.310	0.300	0.310	6,130,000	1,871,800	0.3054	15.25	15.25	15.50	15.00	15.50	122,600	15.268	0.00%
2017-08-07	0	0.305	0.300	0.305	0.300	0.310	6,935,000	2,114,925	0.3050	15.25	15.00	15.25	15.00	15.50	138,700	15.248	1.67%
2017-08-04	0	0.300	0.305	0.310	0.290	0.315	7,955,000	2,409,850	0.3029	15.00	15.25	15.50	14.50	15.75	159,100	15.147	1.69%
2017-08-03	0	0.295	0.290	0.300	0.290	0.305	9,896,000	2,935,155	0.2966	14.75	14.50	15.00	14.50	15.25	197,920	14.830	-1.67%
2017-08-02	0	0.300	0.295	0.300	0.295	0.320	18,101,500	5,517,117	0.3048	15.00	14.75	15.00	14.75	16.00	362,030	15.239	0.00%
2017-08-01	0	0.300	0.300	0.305	0.295	0.320	9,515,000	2,899,400	0.3047	15.00	15.00	15.25	14.75	16.00	190,300	15.236	-3.23%
2017-07-31	0	0.310	0.305	0.310	0.290	0.330	24,059,000	7,371,665	0.3064	15.50	15.25	15.50	14.50	16.50	481,180	15.320	-6.06%
2017-07-28	0	0.330	0.325	0.330	0.325	0.345	11,425,400	3,805,034	0.3330	16.50	16.25	16.50	16.25	17.25	228,508	16.652	-4.35%
2017-07-27	0	0.345	0.340	0.345	0.320	0.360	38,290,000	13,074,150	0.3415	17.25	17.00	17.25	16.00	18.00	765,800	17.073	11.29%
2017-07-26	0	0.310	0.310	0.320	0.300	0.330	14,108,000	4,455,520	0.3158	15.50	15.50	16.00	15.00	16.50	282,160	15.791	0.00%
2017-07-25	0	0.310	0.305	0.310	0.280	0.320	15,240,000	4,593,150	0.3014	15.50	15.25	15.50	14.00	16.00	304,800	15.069	3.33%
2017-07-24	0	0.300	0.300	0.305	0.290	0.360	94,645,000	31,045,875	0.3280	15.00	15.00	15.25	14.50	18.00	1,892,900	16.401	0.00%
2017-07-21	0	0.300	0.295	0.300	0.203	0.340	205,675,000	60,085,665	0.2921	15.00	14.75	15.00	10.15	17.00	4,113,500	14.607	35.14%
2017-07-20	0	0.222	0.222	0.225	0.205	0.237	43,371,000	9,505,125	0.2192	11.10	11.10	11.25	10.25	11.85	867,420	10.958	8.29%
2017-07-19	0	0.205	0.204	0.205	0.200	0.218	19,239,000	3,916,228	0.2036	10.25	10.20	10.25	10.00	10.90	384,780	10.178	-3.76%
2017-07-18	0	0.213	0.211	0.217	0.209	0.218	5,745,000	1,231,805	0.2144	10.65	10.55	10.85	10.45	10.90	114,900	10.721	-3.18%
2017-07-17	0	0.220	0.215	0.220	0.215	0.232	11,370,000	2,507,785	0.2206	11.00	10.75	11.00	10.75	11.60	227,400	11.028	-4.35%
2017-07-14	0	0.230	0.225	0.230	0.211	0.232	11,814,000	2,615,790	0.2214	11.50	11.25	11.50	10.55	11.60	236,280	11.071	6.48%
2017-07-13	0	0.216	0.215	0.219	0.200	0.217	22,848,000	4,748,350	0.2078	10.80	10.75	10.95	10.00	10.85	456,960	10.391	0.93%
2017-07-12	0	0.214	0.215	0.216	0.208	0.244	22,304,000	4,920,438	0.2206	10.70	10.75	10.80	10.40	12.20	446,080	11.030	-8.55%
2017-07-11	0	0.234	0.234	0.236	0.220	0.270	69,618,000	16,636,275	0.2390	11.70	11.70	11.80	11.00	13.50	1,392,360	11.948	-13.33%
2017-07-10	0	0.270	0.270	0.275	0.265	0.310	22,245,000	6,184,425	0.2780	13.50	13.50	13.75	13.25	15.50	444,900	13.901	1.89%
2017-07-07	0	0.265	0.260	0.265	0.248	0.265	6,890,000	1,768,805	0.2567	13.25	13.00	13.25	12.40	13.25	137,800	12.836	6.00%
2017-07-06	0	0.250	0.248	0.255	0.246	0.270	24,055,000	6,029,295	0.2506	12.50	12.40	12.75	12.30	13.50	481,100	12.532	-5.66%
2017-07-05	0	0.265	0.265	0.270	0.243	0.275	24,098,800	6,188,477	0.2568	13.25	13.25	13.50	12.15	13.75	481,976	12.840	0.00%
2017-07-04	0	0.265	0.260	0.265	0.255	0.280	23,540,000	6,199,675	0.2634	13.25	13.00	13.25	12.75	14.00	470,800	13.168	-5.36%
2017-07-03	0	0.280	0.280	0.290	0.280	0.320	19,930,000	5,761,100	0.2891	14.00	14.00	14.50	14.00	16.00	398,600	14.453	-9.68%
2017-06-30	0	0.310	0.310	0.315	0.295	0.315	7,493,000	2,301,290	0.3071	15.50	15.50	15.75	14.75	15.75	149,860	15.356	3.33%
2017-06-29	0	0.300	0.300	0.305	0.290	0.330	19,239,000	5,918,470	0.3076	15.00	15.00	15.25	14.50	16.50	384,780	15.381	-1.64%
2017-06-28	0	0.305	0.305	0.310	0.255	0.310	29,469,000	8,406,080	0.2853	15.25	15.25	15.50	12.75	15.50	589,380	14.263	8.93%
2017-06-27	0	0.280	0.275	0.280	0.200	0.295	67,885,000	17,829,555	0.2626	14.00	13.75	14.00	10.00	14.75	1,357,700	13.132	-3.45%
2017-06-26	0	0.290	0.285	0.290	0.265	0.320	102,177,000	29,765,980	0.2913	14.50	14.25	14.50	13.25	16.00	2,043,540	14.566	3.57%
2017-06-23	0	0.280	0.280	0.285	0.265	0.385	180,591,000	54,369,625	0.3011	14.00	14.00	14.25	13.25	19.25	3,611,820	15.053	-26.32%
2017-06-22	0	0.380	0.380	0.390	0.380	0.410	19,379,000	7,592,430	0.3918	19.00	19.00	19.50	19.00	20.50	387,580	19.589	-5.00%
2017-06-21	0	0.400	0.395	0.400	0.380	0.450	47,373,000	19,431,865	0.4102	20.00	19.75	20.00	19.00	22.50	947,460	20.509	1.27%
2017-06-20	0	0.395	0.395	0.400	0.325	0.550	179,572,500	75,781,150	0.4220	19.75	19.75	20.00	16.25	27.50	3,591,450	21.100	-28.18%
2017-06-19	0	0.550	0.540	0.550	0.540	0.570	14,408,000	7,897,150	0.5481	27.50	27.00	27.50	27.00	28.50	288,160	27.405	1.85%
2017-06-16	0	0.540	0.540	0.550	0.540	0.570	14,759,000	8,133,260	0.5511	27.00	27.00	27.50	27.00	28.50	295,180	27.554	-5.26%
2017-06-15	0	0.570	0.550	0.570	0.540	0.580	12,662,500	6,975,685	0.5509	28.50	27.50	28.50	27.00	29.00	253,250	27.545	1.79%
2017-06-14	0	0.560	0.550	0.560	0.550	0.570	10,209,500	5,690,945	0.5574	28.00	27.50	28.00	27.50	28.50	204,190	27.871	-1.75%
2017-06-13	0	0.570	0.570	0.580	0.510	0.590	30,754,000	17,370,440	0.5648	28.50	28.50	29.00	25.50	29.50	615,080	28.241	3.64%
2017-06-12	0	0.550	0.540	0.550	0.540	0.640	53,072,000	30,512,930	0.5749	27.50	27.00	27.50	27.00	32.00	1,061,440	28.747	-14.06%
2017-06-09	0	0.640	0.630	0.640	0.630	0.730	69,901,500	47,904,270	0.6853	32.00	31.50	32.00	31.50	36.50	1,398,030	34.266	-1.54%
2017-06-08	0	0.650	0.640	0.650	0.570	0.650	35,990,000	22,208,400	0.6171	32.50	32.00	32.50	28.50	32.50	719,800	30.854	10.17%
2017-06-07	0	0.590	0.580	0.590	0.550	0.610	11,160,000	6,451,000	0.5780	29.50	29.00	29.50	27.50	30.50	223,200	28.902	3.51%
2017-06-06	0	0.570	0.560	0.570	0.560	0.620	19,816,000	11,567,120	0.5837	28.50	28.00	28.50	28.00	31.00	396,320	29.186	-5.00%
2017-06-05	0	0.600	0.600	0.610	0.530	0.630	56,323,500	33,767,375	0.5995	30.00	30.00	30.50	26.50	31.50	1,126,470	29.976	13.21%
2017-06-02	0	0.530	0.530	0.540	0.510	0.560	24,659,000	13,020,560	0.5280	26.50	26.50	27.00	25.50	28.00	493,180	26.401	3.92%
2017-06-01	0	0.510	0.510	0.520	0.500	0.570	35,633,000	18,896,310	0.5303	25.50	25.50	26.00	25.00	28.50	712,660	26.515	-10.53%
2017-05-31	0	0.570	0.570	0.580	0.520	0.590	30,600,000	16,934,400	0.5534	28.50	28.50	29.00	26.00	29.50	612,000	27.671	1.79%
2017-05-29	0	0.560	0.550	0.560	0.530	0.630	56,650,000	32,223,700	0.5688	28.00	27.50	28.00	26.50	31.50	1,133,000	28.441	-6.67%
2017-05-26	0	0.600	0.600	0.610	0.600	0.700	73,082,500	46,210,060	0.6323	30.00	30.00	30.50	30.00	35.00	1,461,650	31.615	-9.09%
2017-05-25	0	0.660	0.650	0.660	0.540	0.720	77,482,000	49,478,900	0.6386	33.00	32.50	33.00	27.00	36.00	1,549,640	31.929	-1.49%
2017-05-24	0	0.670	0.670	0.680	0.550	0.730	127,352,250	85,284,915	0.6697	33.50	33.50	34.00	27.50	36.50	2,547,045	33.484	13.56%
2017-05-23	0	0.590	0.580	0.590	0.520	0.640	130,967,000	76,508,820	0.5842	29.50	29.00	29.50	26.00	32.00	2,619,340	29.209	-4.84%
2017-05-22	0	0.620	0.610	0.620	0.415	0.640	193,034,325	100,095,757	0.5185	31.00	30.50	31.00	20.75	32.00	3,860,686	25.927	51.22%
2017-05-19	0	0.410	0.410	0.415	0.395	0.420	50,827,000	20,715,235	0.4076	20.50	20.50	20.75	19.75	21.00	1,016,540	20.378	5.13%
2017-05-18	0	0.390	0.385	0.395	0.365	0.420	104,819,500	41,313,107	0.3941	19.50	19.25	19.75	18.25	21.00	2,096,390	19.707	2.63%
2017-05-17	0	0.380	0.375	0.380	0.310	0.380	132,052,000	48,014,565	0.3636	19.00	18.75	19.00	15.50	19.00	2,641,040	18.180	22.58%
2017-05-16	0	0.310	0.305	0.310	0.290	0.315	16,131,000	4,915,165	0.3047	15.50	15.25	15.50	14.50	15.75	322,620	15.235	1.64%
2017-05-15	0	0.305	0.300	0.305	0.295	0.325	53,041,000	16,371,965	0.3087	15.25	15.00	15.25	14.75	16.25	1,060,820	15.433	-1.61%
2017-05-12	0	0.310	0.305	0.310	0.300	0.320	18,300,000	5,625,400	0.3074	15.50	15.25	15.50	15.00	16.00	366,000	15.370	0.00%
2017-05-11	0	0.310	0.305	0.310	0.280	0.310	23,073,000	6,882,145	0.2983	15.50	15.25	15.50	14.00	15.50	461,460	14.914	5.08%
2017-05-10	0	0.295	0.290	0.300	0.290	0.315	32,725,400	10,014,071	0.3060	14.75	14.50	15.00	14.50	15.75	654,508	15.300	-4.84%
2017-05-09	0	0.310	0.300	0.310	0.275	0.325	58,590,000	17,772,135	0.3033	15.50	15.00	15.50	13.75	16.25	1,171,800	15.167	6.90%
2017-05-08	0	0.290	0.280	0.290	0.265	0.305	55,135,000	15,906,400	0.2885	14.50	14.00	14.50	13.25	15.25	1,102,700	14.425	-3.33%
2017-05-05	0	0.300	0.295	0.300	0.265	0.300	127,525,000	36,509,015	0.2863	15.00	14.75	15.00	13.25	15.00	2,550,500	14.314	17.65%
2017-05-04	0	0.255	0.255	0.260	0.210	0.270	144,322,000	33,540,479	0.2324	12.75	12.75	13.00	10.50	13.50	2,886,440	11.620	21.43%
2017-05-02	0	0.210	0.207	0.211	0.205	0.220	49,200,000	10,332,000	0.2100	10.50	10.35	10.55	10.25	11.00	984,000	10.500	-1.41%
2017-04-28	0	0.213	0.210	0.215	0.201	0.240	101,215,000	21,959,036	0.2170	10.65	10.50	10.75	10.05	12.00	2,024,300	10.848	-11.25%
2017-04-27	0	0.240	0.237	0.240	0.234	0.270	69,150,000	16,875,342	0.2440	12.00	11.85	12.00	11.70	13.50	1,383,000	12.202	-9.43%
2017-04-26	0	0.265	0.260	0.265	0.241	0.330	296,652,000	84,253,415	0.2840	13.25	13.00	13.25	12.05	16.50	5,933,040	14.201	-3.64%
2017-04-25	0	0.275	0.270	0.275	0.149	0.295	508,673,000	118,929,135	0.2338	13.75	13.50	13.75	7.450	14.75	10,173,460	11.690	84.56%
2017-04-24	0	0.149	0.149	0.150	0.140	0.163	145,884,000	21,766,990	0.1492	7.450	7.450	7.500	7.000	8.150	2,917,680	7.4604	7.97%
2017-04-21	1	-	-	-	-	-	0	0	-	6.900	-	-	-	-	0	-	0.00%
2017-04-20	1	-	-	-	-	-	0	0	-	6.900	-	-	-	-	0	-	0.00%
2017-04-19	1	-	-	-	-	-	0	0	-	6.900	-	-	-	-	0	-	0.00%
2017-04-18	1	-	-	-	-	-	0	0	-	6.900	-	-	-	-	0	-	0.00%
2017-04-13	1	-	-	-	-	-	0	0	-	6.900	-	-	-	-	0	-	0.00%
2017-04-12	1	-	-	-	-	-	0	0	-	6.900	-	-	-	-	0	-	0.00%
2017-04-11	1	-	-	-	-	-	0	0	-	6.900	-	-	-	-	0	-	0.00%
2017-04-10	0	0.138	0.138	0.139	0.133	0.153	52,134,000	7,498,417	0.1438	6.900	6.900	6.950	6.650	7.650	1,042,680	7.1915	0.00%
2017-04-07	0	0.138	0.138	0.139	0.128	0.142	51,340,000	6,971,325	0.1358	6.900	6.900	6.950	6.400	7.100	1,026,800	6.7894	5.34%
2017-04-06	0	0.131	0.129	0.131	0.129	0.135	13,180,000	1,741,375	0.1321	6.550	6.450	6.550	6.450	6.750	263,600	6.6061	-2.24%
2017-04-05	0	0.134	0.128	0.133	0.120	0.135	26,485,000	3,443,225	0.1300	6.700	6.400	6.650	6.000	6.750	529,700	6.5003	8.06%
2017-04-03	0	0.124	0.121	0.124	0.110	0.136	57,794,000	7,202,235	0.1246	6.200	6.050	6.200	5.500	6.800	1,155,880	6.2310	3.33%
2017-03-31	0	0.120	0.119	0.120	0.113	0.125	22,915,000	2,681,620	0.1170	6.000	5.950	6.000	5.650	6.250	458,300	5.8512	-4.00%
2017-03-30	0	0.125	0.125	0.126	0.107	0.130	116,160,000	14,210,205	0.1223	6.250	6.250	6.300	5.350	6.500	2,323,200	6.1167	20.19%
2017-03-29	0	0.104	0.103	0.104	0.100	0.120	36,966,900	4,010,755	0.1085	5.200	5.150	5.200	5.000	6.000	739,338	5.4248	-11.11%
2017-03-28	0	0.117	0.115	0.117	0.103	0.125	70,240,500	8,283,772	0.1179	5.850	5.750	5.850	5.150	6.250	1,404,810	5.8967	14.71%
2017-03-27	0	0.102	0.100	0.102	0.091	0.102	26,559,000	2,590,515	0.0975	5.100	5.000	5.100	4.550	5.100	531,180	4.8769	7.37%
2017-03-24	0	0.095	0.093	0.095	0.089	0.095	11,245,000	1,047,855	0.0932	4.750	4.650	4.750	4.450	4.750	224,900	4.6592	3.26%
2017-03-23	0	0.092	0.090	0.092	0.087	0.092	9,055,000	808,625	0.0893	4.600	4.500	4.600	4.350	4.600	181,100	4.4651	5.75%
2017-03-22	0	0.087	0.086	0.087	0.085	0.098	13,485,000	1,181,305	0.0876	4.350	4.300	4.350	4.250	4.900	269,700	4.3801	2.35%
2017-03-21	0	0.085	0.084	0.085	0.085	0.087	5,624,000	481,623	0.0856	4.250	4.200	4.250	4.250	4.350	112,480	4.2819	0.00%
2017-03-20	0	0.085	0.084	0.085	0.085	0.088	4,040,000	343,820	0.0851	4.250	4.200	4.250	4.250	4.400	80,800	4.2552	-2.30%
2017-03-17	0	0.087	0.086	0.087	0.085	0.087	8,530,500	735,154	0.0862	4.350	4.300	4.350	4.250	4.350	170,610	4.3090	1.16%
2017-03-16	0	0.086	0.085	0.086	0.085	0.087	19,060,000	1,627,665	0.0854	4.300	4.250	4.300	4.250	4.350	381,200	4.2698	1.18%
2017-03-15	0	0.085	0.083	0.085	0.082	0.087	5,552,000	464,259	0.0836	4.250	4.150	4.250	4.100	4.350	111,040	4.1810	0.00%
2017-03-14	0	0.085	0.084	0.085	0.082	0.087	5,020,000	421,580	0.0840	4.250	4.200	4.250	4.100	4.350	100,400	4.1990	-2.30%
2017-03-13	0	0.087	0.086	0.087	0.081	0.089	14,447,500	1,231,477	0.0852	4.350	4.300	4.350	4.050	4.450	288,950	4.2619	6.10%
2017-03-10	0	0.082	0.081	0.082	0.078	0.082	14,061,000	1,126,795	0.0801	4.100	4.050	4.100	3.900	4.100	281,220	4.0068	5.13%
2017-03-09	0	0.078	0.078	0.080	0.078	0.081	17,474,000	1,397,879	0.0800	3.900	3.900	4.000	3.900	4.050	349,480	3.9999	-2.50%
2017-03-08	0	0.080	0.080	0.081	0.077	0.082	11,185,000	895,510	0.0801	4.000	4.000	4.050	3.850	4.100	223,700	4.0032	1.27%
2017-03-07	0	0.079	0.078	0.079	0.079	0.082	8,270,000	660,220	0.0798	3.950	3.900	3.950	3.950	4.100	165,400	3.9917	-1.25%
2017-03-06	0	0.080	0.079	0.080	0.078	0.084	9,931,000	797,365	0.0803	4.000	3.950	4.000	3.900	4.200	198,620	4.0145	0.00%
2017-03-03	0	0.080	0.078	0.080	0.078	0.080	4,035,000	321,530	0.0797	4.000	3.900	4.000	3.900	4.000	80,700	3.9843	0.00%
2017-03-02	0	0.080	0.079	0.080	0.080	0.083	5,312,000	427,279	0.0804	4.000	3.950	4.000	4.000	4.150	106,240	4.0218	-1.23%
2017-03-01	0	0.081	0.080	0.081	0.079	0.081	6,125,000	488,965	0.0798	4.050	4.000	4.050	3.950	4.050	122,500	3.9916	1.25%
2017-02-28	0	0.080	0.079	0.080	0.079	0.081	3,540,000	283,240	0.0800	4.000	3.950	4.000	3.950	4.050	70,800	4.0006	-1.23%
2017-02-27	0	0.081	0.079	0.081	0.079	0.081	4,060,000	327,040	0.0806	4.050	3.950	4.050	3.950	4.050	81,200	4.0276	0.00%
2017-02-24	0	0.081	0.080	0.081	0.079	0.083	4,875,000	393,375	0.0807	4.050	4.000	4.050	3.950	4.150	97,500	4.0346	-1.22%
2017-02-23	0	0.082	0.080	0.083	0.080	0.084	4,150,000	339,825	0.0819	4.100	4.000	4.150	4.000	4.200	83,000	4.0943	0.00%
2017-02-22	0	0.082	0.080	0.082	0.080	0.084	10,625,000	861,685	0.0811	4.100	4.000	4.100	4.000	4.200	212,500	4.0550	0.00%
2017-02-21	0	0.082	0.081	0.085	0.082	0.086	7,480,000	620,545	0.0830	4.100	4.050	4.250	4.100	4.300	149,600	4.1480	-2.38%
2017-02-20	0	0.084	0.084	0.085	0.083	0.086	8,335,000	708,195	0.0850	4.200	4.200	4.250	4.150	4.300	166,700	4.2483	-1.18%
2017-02-17	0	0.085	0.084	0.085	0.083	0.086	6,730,000	571,580	0.0849	4.250	4.200	4.250	4.150	4.300	134,600	4.2465	0.00%
2017-02-16	0	0.085	0.083	0.085	0.083	0.089	5,267,000	447,303	0.0849	4.250	4.150	4.250	4.150	4.450	105,340	4.2463	-1.16%
2017-02-15	0	0.086	0.084	0.087	0.084	0.089	5,601,000	485,191	0.0866	4.300	4.200	4.350	4.200	4.450	112,020	4.3313	1.18%
2017-02-14	0	0.085	0.083	0.085	0.083	0.086	6,205,000	531,580	0.0857	4.250	4.150	4.250	4.150	4.300	124,100	4.2835	0.00%
2017-02-13	0	0.085	0.084	0.085	0.082	0.085	4,720,000	400,050	0.0848	4.250	4.200	4.250	4.100	4.250	94,400	4.2378	-1.16%
2017-02-10	0	0.086	0.083	0.086	0.084	0.086	4,720,000	400,630	0.0849	4.300	4.150	4.300	4.200	4.300	94,400	4.2440	1.18%
2017-02-09	0	0.085	0.082	0.085	0.082	0.088	5,870,000	493,480	0.0841	4.250	4.100	4.250	4.100	4.400	117,400	4.2034	-1.16%
2017-02-08	0	0.086	0.084	0.086	0.084	0.087	6,360,000	543,595	0.0855	4.300	4.200	4.300	4.200	4.350	127,200	4.2735	0.00%
2017-02-07	0	0.086	0.084	0.086	0.084	0.087	6,085,000	523,770	0.0861	4.300	4.200	4.300	4.200	4.350	121,700	4.3038	1.18%
2017-02-06	0	0.085	0.082	0.085	0.081	0.086	5,093,000	424,599	0.0834	4.250	4.100	4.250	4.050	4.300	101,860	4.1685	2.41%
2017-02-03	0	0.083	0.080	0.083	0.079	0.083	2,940,000	238,605	0.0812	4.150	4.000	4.150	3.950	4.150	58,800	4.0579	3.75%
2017-02-02	0	0.080	0.078	0.080	0.078	0.080	3,285,000	260,310	0.0792	4.000	3.900	4.000	3.900	4.000	65,700	3.9621	1.27%
2017-02-01	0	0.079	0.078	0.079	0.076	0.080	2,141,000	169,084	0.0790	3.950	3.900	3.950	3.800	4.000	42,820	3.9487	-1.25%
2017-01-27	0	0.080	0.078	0.080	-	-	0	0	-	4.000	3.900	4.000	-	-	0	-	0.00%
2017-01-26	0	0.080	0.079	0.080	0.078	0.082	3,675,000	289,560	0.0788	4.000	3.950	4.000	3.900	4.100	73,500	3.9396	0.00%
2017-01-25	0	0.080	0.079	0.080	0.079	0.081	1,265,000	101,080	0.0799	4.000	3.950	4.000	3.950	4.050	25,300	3.9953	0.00%
2017-01-24	0	0.080	0.080	0.081	0.079	0.080	1,040,000	84,000	0.0808	4.000	4.000	4.050	3.950	4.000	20,800	4.0385	-1.23%
2017-01-23	0	0.081	0.078	0.081	0.078	0.083	2,960,000	235,355	0.0795	4.050	3.900	4.050	3.900	4.150	59,200	3.9756	0.00%
2017-01-20	0	0.081	0.079	0.081	0.077	0.084	5,895,000	469,175	0.0796	4.050	3.950	4.050	3.850	4.200	117,900	3.9794	-1.22%
2017-01-19	0	0.082	0.080	0.082	0.077	0.086	6,650,000	543,615	0.0817	4.100	4.000	4.100	3.850	4.300	133,000	4.0873	-4.65%
2017-01-18	0	0.086	0.083	0.086	0.083	0.089	1,462,000	123,084	0.0842	4.300	4.150	4.300	4.150	4.450	29,240	4.2094	1.18%
2017-01-17	0	0.085	0.082	0.085	0.081	0.088	2,435,000	207,130	0.0851	4.250	4.100	4.250	4.050	4.400	48,700	4.2532	1.19%
2017-01-16	0	0.084	0.083	0.084	0.082	0.086	2,980,000	249,420	0.0837	4.200	4.150	4.200	4.100	4.300	59,600	4.1849	-3.45%
2017-01-13	0	0.087	0.084	0.087	0.083	0.088	2,525,000	218,205	0.0864	4.350	4.200	4.350	4.150	4.400	50,500	4.3209	-1.14%
2017-01-12	0	0.088	0.083	0.088	0.083	0.089	710,000	61,905	0.0872	4.400	4.150	4.400	4.150	4.450	14,200	4.3595	1.15%
2017-01-11	0	0.087	0.084	0.087	0.084	0.088	1,465,000	123,555	0.0843	4.350	4.200	4.350	4.200	4.400	29,300	4.2169	-1.14%
2017-01-10	0	0.088	0.087	0.088	0.086	0.089	1,845,000	161,745	0.0877	4.400	4.350	4.400	4.300	4.450	36,900	4.3833	-2.22%
2017-01-09	0	0.090	0.086	0.090	0.080	0.091	1,415,000	118,250	0.0836	4.500	4.300	4.500	4.000	4.550	28,300	4.1784	7.14%
2017-01-06	0	0.084	0.083	0.084	0.083	0.085	1,640,000	137,935	0.0841	4.200	4.150	4.200	4.150	4.250	32,800	4.2053	-1.18%
2017-01-05	0	0.085	0.084	0.086	0.084	0.086	1,456,000	123,594	0.0849	4.250	4.200	4.300	4.200	4.300	29,120	4.2443	-1.16%
2017-01-04	0	0.086	0.084	0.086	0.085	0.086	25,000	2,140	0.0856	4.300	4.200	4.300	4.250	4.300	500	4.2800	0.00%
2017-01-03	0	0.086	0.085	0.086	0.082	0.086	795,000	66,100	0.0831	4.300	4.250	4.300	4.100	4.300	15,900	4.1572	-1.15%
2016-12-30	0	0.087	0.084	0.087	0.083	0.090	360,000	30,885	0.0858	4.350	4.200	4.350	4.150	4.500	7,200	4.2896	-3.33%
2016-12-29	0	0.090	0.089	0.090	0.083	0.090	2,345,000	198,355	0.0846	4.500	4.450	4.500	4.150	4.500	46,900	4.2293	4.65%
2016-12-28	0	0.086	0.084	0.086	0.084	0.086	310,000	26,100	0.0842	4.300	4.200	4.300	4.200	4.300	6,200	4.2097	0.00%
2016-12-23	0	0.086	0.084	0.086	0.082	0.087	675,000	57,575	0.0853	4.300	4.200	4.300	4.100	4.350	13,500	4.2648	0.00%
2016-12-22	0	0.086	0.085	0.087	0.082	0.087	1,800,000	152,925	0.0850	4.300	4.250	4.350	4.100	4.350	36,000	4.2479	-2.27%
2016-12-21	0	0.088	0.083	0.088	0.083	0.089	420,000	35,510	0.0845	4.400	4.150	4.400	4.150	4.450	8,400	4.2274	1.15%
2016-12-20	0	0.087	0.083	0.087	0.082	0.089	1,165,000	99,115	0.0851	4.350	4.150	4.350	4.100	4.450	23,300	4.2539	-1.14%
2016-12-19	0	0.088	0.084	0.088	0.082	0.088	640,000	55,010	0.0860	4.400	4.200	4.400	4.100	4.400	12,800	4.2977	0.00%
2016-12-16	0	0.088	0.087	0.088	0.086	0.089	1,244,000	109,079	0.0877	4.400	4.350	4.400	4.300	4.450	24,880	4.3842	1.15%
2016-12-15	0	0.087	0.085	0.087	0.086	0.089	1,295,000	112,770	0.0871	4.350	4.250	4.350	4.300	4.450	25,900	4.3541	0.00%
2016-12-14	0	0.087	0.085	0.087	0.085	0.090	2,125,000	184,010	0.0866	4.350	4.250	4.350	4.250	4.500	42,500	4.3296	-3.33%
2016-12-13	0	0.090	0.087	0.090	0.086	0.090	1,192,000	104,224	0.0874	4.500	4.350	4.500	4.300	4.500	23,840	4.3718	0.00%
2016-12-12	0	0.090	0.084	0.090	0.082	0.090	1,100,000	92,700	0.0843	4.500	4.200	4.500	4.100	4.500	22,000	4.2136	4.65%
2016-12-09	0	0.086	0.086	0.088	0.086	0.087	200,000	17,300	0.0865	4.300	4.300	4.400	4.300	4.350	4,000	4.3250	-2.27%
2016-12-08	0	0.088	0.086	0.088	0.086	0.088	1,585,000	137,975	0.0871	4.400	4.300	4.400	4.300	4.400	31,700	4.3525	-1.12%
2016-12-07	0	0.089	0.088	0.089	0.087	0.093	295,000	26,185	0.0888	4.450	4.400	4.450	4.350	4.650	5,900	4.4381	-3.26%
2016-12-06	0	0.092	0.091	0.092	0.088	0.095	2,080,000	194,655	0.0936	4.600	4.550	4.600	4.400	4.750	41,600	4.6792	3.37%
2016-12-05	0	0.089	0.088	0.089	0.087	0.093	295,000	25,995	0.0881	4.450	4.400	4.450	4.350	4.650	5,900	4.4059	-2.20%
2016-12-02	0	0.091	0.090	0.091	0.088	0.095	1,250,000	111,540	0.0892	4.550	4.500	4.550	4.400	4.750	25,000	4.4616	-1.09%
2016-12-01	0	0.092	0.089	0.092	0.088	0.093	370,000	33,550	0.0907	4.600	4.450	4.600	4.400	4.650	7,400	4.5338	0.00%
2016-11-30	0	0.092	0.091	0.092	0.089	0.095	2,105,000	189,320	0.0899	4.600	4.550	4.600	4.450	4.750	42,100	4.4969	3.37%
2016-11-29	0	0.089	0.086	0.090	0.086	0.091	1,700,000	150,875	0.0888	4.450	4.300	4.500	4.300	4.550	34,000	4.4375	0.00%
2016-11-28	0	0.089	0.086	0.090	0.085	0.100	4,829,000	464,355	0.0962	4.450	4.300	4.500	4.250	5.000	96,580	4.8080	-5.32%
2016-11-25	0	0.094	0.088	0.094	0.085	0.094	870,000	75,810	0.0871	4.700	4.400	4.700	4.250	4.700	17,400	4.3569	6.82%
2016-11-24	0	0.088	0.088	0.089	0.086	0.090	1,375,000	120,160	0.0874	4.400	4.400	4.450	4.300	4.500	27,500	4.3695	-2.22%
2016-11-23	0	0.090	0.088	0.090	0.085	0.091	1,230,000	107,830	0.0877	4.500	4.400	4.500	4.250	4.550	24,600	4.3833	0.00%
2016-11-22	0	0.090	0.089	0.090	0.087	0.094	1,250,000	114,210	0.0914	4.500	4.450	4.500	4.350	4.700	25,000	4.5684	0.00%
2016-11-21	0	0.090	0.088	0.090	0.087	0.094	1,950,000	176,900	0.0907	4.500	4.400	4.500	4.350	4.700	39,000	4.5359	0.00%
2016-11-18	0	0.090	0.088	0.090	0.088	0.092	530,000	47,320	0.0893	4.500	4.400	4.500	4.400	4.600	10,600	4.4642	0.00%
2016-11-17	0	0.090	0.088	0.090	0.086	0.090	225,000	19,410	0.0863	4.500	4.400	4.500	4.300	4.500	4,500	4.3133	0.00%
2016-11-16	0	0.090	0.090	0.091	0.086	0.092	450,000	40,110	0.0891	4.500	4.500	4.550	4.300	4.600	9,000	4.4567	4.65%
2016-11-15	0	0.086	0.086	0.088	0.085	0.088	1,248,000	108,375	0.0868	4.300	4.300	4.400	4.250	4.400	24,960	4.3419	-3.37%
2016-11-14	0	0.089	0.089	0.091	0.088	0.089	340,000	30,060	0.0884	4.450	4.450	4.550	4.400	4.450	6,800	4.4206	-2.20%
2016-11-11	0	0.091	0.089	0.091	0.089	0.091	225,000	20,235	0.0899	4.550	4.450	4.550	4.450	4.550	4,500	4.4967	0.00%
2016-11-10	0	0.091	0.090	0.091	0.085	0.092	1,190,000	107,235	0.0901	4.550	4.500	4.550	4.250	4.600	23,800	4.5057	2.25%
2016-11-09	0	0.089	0.088	0.089	0.087	0.090	1,607,000	142,535	0.0887	4.450	4.400	4.450	4.350	4.500	32,140	4.4348	-1.11%
2016-11-08	0	0.090	0.089	0.090	0.088	0.094	1,255,000	110,980	0.0884	4.500	4.450	4.500	4.400	4.700	25,100	4.4215	-2.17%
2016-11-07	0	0.092	0.090	0.093	0.090	0.094	129,000	11,713	0.0908	4.600	4.500	4.650	4.500	4.700	2,580	4.5399	2.22%
2016-11-04	0	0.090	0.090	0.091	0.089	0.094	1,300,000	117,735	0.0906	4.500	4.500	4.550	4.450	4.700	26,000	4.5283	-4.26%
2016-11-03	0	0.094	0.089	0.094	0.086	0.096	1,360,000	126,145	0.0928	4.700	4.450	4.700	4.300	4.800	27,200	4.6377	4.44%
2016-11-02	0	0.090	0.089	0.090	0.089	0.092	1,495,000	134,595	0.0900	4.500	4.450	4.500	4.450	4.600	29,900	4.5015	-2.17%
2016-11-01	0	0.092	0.089	0.092	0.090	0.094	1,332,000	120,789	0.0907	4.600	4.450	4.600	4.500	4.700	26,640	4.5341	0.00%
2016-10-31	0	0.092	0.091	0.092	0.091	0.094	1,802,000	166,404	0.0923	4.600	4.550	4.600	4.550	4.700	36,040	4.6172	-2.13%
2016-10-28	0	0.094	0.094	0.095	0.092	0.095	1,710,000	160,475	0.0938	4.700	4.700	4.750	4.600	4.750	34,200	4.6923	-2.08%
2016-10-27	0	0.096	0.094	0.096	0.092	0.100	1,665,000	154,805	0.0930	4.800	4.700	4.800	4.600	5.000	33,300	4.6488	2.13%
2016-10-26	0	0.094	0.091	0.094	0.091	0.094	2,620,000	242,970	0.0927	4.700	4.550	4.700	4.550	4.700	52,400	4.6368	0.00%
2016-10-25	0	0.094	0.093	0.094	0.093	0.097	1,770,000	167,020	0.0944	4.700	4.650	4.700	4.650	4.850	35,400	4.7181	-2.08%
2016-10-24	0	0.096	0.094	0.096	0.094	0.098	2,431,500	228,971	0.0942	4.800	4.700	4.800	4.700	4.900	48,630	4.7084	-2.04%
2016-10-20	0	0.098	0.095	0.098	0.093	0.098	550,000	52,255	0.0950	4.900	4.750	4.900	4.650	4.900	11,000	4.7505	1.03%
2016-10-19	0	0.097	0.096	0.097	0.094	0.098	1,405,000	134,335	0.0956	4.850	4.800	4.850	4.700	4.900	28,100	4.7806	0.00%
2016-10-18	0	0.097	0.096	0.097	0.093	0.098	845,000	79,545	0.0941	4.850	4.800	4.850	4.650	4.900	16,900	4.7068	1.04%
2016-10-17	0	0.096	0.092	0.096	0.093	0.097	1,445,000	137,295	0.0950	4.800	4.600	4.800	4.650	4.850	28,900	4.7507	2.13%
2016-10-14	0	0.094	0.093	0.094	0.091	0.095	2,397,000	221,077	0.0922	4.700	4.650	4.700	4.550	4.750	47,940	4.6115	0.00%
2016-10-13	0	0.094	0.092	0.094	0.091	0.098	3,040,000	281,715	0.0927	4.700	4.600	4.700	4.550	4.900	60,800	4.6335	-4.08%
2016-10-12	0	0.098	0.096	0.098	0.096	0.099	1,730,000	166,780	0.0964	4.900	4.800	4.900	4.800	4.950	34,600	4.8202	-2.00%
2016-10-11	0	0.100	0.098	0.100	0.094	0.108	17,751,000	1,798,932	0.1013	5.000	4.900	5.000	4.700	5.400	355,020	5.0671	6.38%
2016-10-07	0	0.094	0.093	0.097	0.092	0.098	3,190,000	300,735	0.0943	4.700	4.650	4.850	4.600	4.900	63,800	4.7137	-6.00%
2016-10-06	0	0.100	0.098	0.100	0.091	0.102	5,405,000	525,600	0.0972	5.000	4.900	5.000	4.550	5.100	108,100	4.8622	1.01%
2016-10-05	0	0.099	0.099	0.100	0.088	0.104	27,486,000	2,684,951	0.0977	4.950	4.950	5.000	4.400	5.200	549,720	4.8842	8.79%
2016-10-04	0	0.091	0.089	0.091	0.088	0.092	1,170,000	105,665	0.0903	4.550	4.450	4.550	4.400	4.600	23,400	4.5156	2.25%
2016-10-03	0	0.089	0.088	0.089	0.089	0.091	30,000	2,690	0.0897	4.450	4.400	4.450	4.450	4.550	600	4.4833	-3.26%
2016-09-30	0	0.092	0.089	0.092	0.088	0.093	1,920,000	174,555	0.0909	4.600	4.450	4.600	4.400	4.650	38,400	4.5457	4.55%
2016-09-29	0	0.088	0.088	0.090	0.083	0.089	1,595,000	135,270	0.0848	4.400	4.400	4.500	4.150	4.450	31,900	4.2404	-2.22%
2016-09-28	0	0.090	0.087	0.090	0.084	0.090	1,305,000	111,510	0.0854	4.500	4.350	4.500	4.200	4.500	26,100	4.2724	2.27%
2016-09-27	0	0.088	0.086	0.088	0.086	0.090	1,860,000	161,975	0.0871	4.400	4.300	4.400	4.300	4.500	37,200	4.3542	2.33%
2016-09-26	0	0.086	0.086	0.090	0.086	0.088	1,056,000	91,961	0.0871	4.300	4.300	4.500	4.300	4.400	21,120	4.3542	-6.52%
2016-09-23	0	0.092	0.089	0.092	0.086	0.094	4,160,000	373,905	0.0899	4.600	4.450	4.600	4.300	4.700	83,200	4.4941	8.24%
2016-09-22	0	0.085	0.084	0.088	0.082	0.090	3,786,000	323,183	0.0854	4.250	4.200	4.400	4.100	4.500	75,720	4.2681	1.19%
2016-09-21	0	0.084	0.084	0.088	0.081	0.086	1,270,000	106,150	0.0836	4.200	4.200	4.400	4.050	4.300	25,400	4.1791	-1.18%
2016-09-20	0	0.085	0.083	0.086	0.084	0.087	390,000	33,470	0.0858	4.250	4.150	4.300	4.200	4.350	7,800	4.2910	-2.30%
2016-09-19	0	0.087	0.084	0.087	0.083	0.087	2,780,000	235,660	0.0848	4.350	4.200	4.350	4.150	4.350	55,600	4.2385	-2.25%
2016-09-15	0	0.089	0.086	0.089	0.085	0.092	1,285,000	111,930	0.0871	4.450	4.300	4.450	4.250	4.600	25,700	4.3553	-1.11%
2016-09-14	0	0.090	0.089	0.090	-	-	0	0	-	4.500	4.450	4.500	-	-	0	-	0.00%
2016-09-13	0	0.090	0.087	0.092	0.086	0.092	1,537,000	134,139	0.0873	4.500	4.350	4.600	4.300	4.600	30,740	4.3637	-3.23%
2016-09-12	0	0.093	0.088	0.093	0.089	0.095	754,500	68,224	0.0904	4.650	4.400	4.650	4.450	4.750	15,090	4.5211	0.00%
2016-09-09	0	0.093	0.091	0.094	0.089	0.093	10,502,000	965,004	0.0919	4.650	4.550	4.700	4.450	4.650	210,040	4.5944	4.49%
2016-09-08	0	0.089	0.087	0.089	0.086	0.089	2,680,000	232,380	0.0867	4.450	4.350	4.450	4.300	4.450	53,600	4.3354	0.00%
2016-09-07	0	0.089	0.085	0.089	0.084	0.091	2,355,000	204,150	0.0867	4.450	4.250	4.450	4.200	4.550	47,100	4.3344	-2.20%
2016-09-06	0	0.091	0.090	0.091	0.085	0.091	4,080,000	360,090	0.0883	4.550	4.500	4.550	4.250	4.550	81,600	4.4129	3.41%
2016-09-05	0	0.088	0.086	0.088	0.080	0.088	2,900,000	242,725	0.0837	4.400	4.300	4.400	4.000	4.400	58,000	4.1849	-2.22%
2016-09-02	0	0.090	0.087	0.090	0.087	0.090	402,000	35,575	0.0885	4.500	4.350	4.500	4.350	4.500	8,040	4.4248	1.12%
2016-09-01	0	0.089	0.088	0.090	0.088	0.089	1,195,000	106,015	0.0887	4.450	4.400	4.500	4.400	4.450	23,900	4.4358	-2.20%
2016-08-31	0	0.091	0.088	0.091	0.088	0.091	2,485,000	219,880	0.0885	4.550	4.400	4.550	4.400	4.550	49,700	4.4241	1.11%
2016-08-30	0	0.090	0.089	0.090	0.087	0.095	450,000	39,700	0.0882	4.500	4.450	4.500	4.350	4.750	9,000	4.4111	-2.17%
2016-08-29	0	0.092	0.089	0.092	0.088	0.093	900,000	79,665	0.0885	4.600	4.450	4.600	4.400	4.650	18,000	4.4258	4.55%
2016-08-26	0	0.088	0.088	0.089	0.088	0.093	1,200,000	108,925	0.0908	4.400	4.400	4.450	4.400	4.650	24,000	4.5385	-1.12%
2016-08-25	0	0.089	0.089	0.090	0.089	0.090	506,000	45,173	0.0893	4.450	4.450	4.500	4.450	4.500	10,120	4.4637	-2.20%
2016-08-24	0	0.091	0.089	0.091	0.088	0.092	810,000	71,805	0.0886	4.550	4.450	4.550	4.400	4.600	16,200	4.4324	-2.15%
2016-08-23	0	0.093	0.090	0.093	0.090	0.093	120,000	10,995	0.0916	4.650	4.500	4.650	4.500	4.650	2,400	4.5813	0.00%
2016-08-22	0	0.093	0.090	0.093	0.090	0.095	4,700,000	427,610	0.0910	4.650	4.500	4.650	4.500	4.750	94,000	4.5490	2.20%
2016-08-19	0	0.091	0.088	0.091	0.088	0.093	7,405,000	665,445	0.0899	4.550	4.400	4.550	4.400	4.650	148,100	4.4932	-2.15%
2016-08-18	0	0.093	0.091	0.093	0.086	0.096	7,465,000	674,380	0.0903	4.650	4.550	4.650	4.300	4.800	149,300	4.5169	-1.06%
2016-08-17	0	0.094	0.092	0.094	0.091	0.095	85,000	7,860	0.0925	4.700	4.600	4.700	4.550	4.750	1,700	4.6235	2.17%
2016-08-16	0	0.092	0.089	0.092	0.090	0.094	3,085,000	281,145	0.0911	4.600	4.450	4.600	4.500	4.700	61,700	4.5566	-1.08%
2016-08-15	0	0.093	0.091	0.093	0.088	0.095	6,695,000	613,505	0.0916	4.650	4.550	4.650	4.400	4.750	133,900	4.5818	-1.06%
2016-08-12	0	0.094	0.093	0.094	0.095	0.095	5,000	475	0.0950	4.700	4.650	4.700	4.750	4.750	100	4.7500	-1.05%
2016-08-11	0	0.095	0.094	0.096	0.093	0.096	450,000	42,135	0.0936	4.750	4.700	4.800	4.650	4.800	9,000	4.6817	-1.04%
2016-08-10	0	0.096	0.093	0.096	0.092	0.097	2,229,000	206,908	0.0928	4.800	4.650	4.800	4.600	4.850	44,580	4.6413	-1.03%
2016-08-09	0	0.097	0.094	0.097	0.092	0.097	1,660,000	155,540	0.0937	4.850	4.700	4.850	4.600	4.850	33,200	4.6849	1.04%
2016-08-08	0	0.096	0.095	0.096	0.095	0.098	525,000	50,275	0.0958	4.800	4.750	4.800	4.750	4.900	10,500	4.7881	-1.03%
2016-08-05	0	0.097	0.096	0.097	0.093	0.098	660,000	62,655	0.0949	4.850	4.800	4.850	4.650	4.900	13,200	4.7466	0.00%
2016-08-04	0	0.097	0.095	0.098	0.094	0.097	955,000	90,905	0.0952	4.850	4.750	4.900	4.700	4.850	19,100	4.7594	0.00%
2016-08-03	0	0.097	0.096	0.097	0.094	0.097	580,000	55,200	0.0952	4.850	4.800	4.850	4.700	4.850	11,600	4.7586	-1.02%
2016-08-01	0	0.098	0.096	0.098	0.089	0.100	2,499,000	236,099	0.0945	4.900	4.800	4.900	4.450	5.000	49,980	4.7239	0.00%
2016-07-29	0	0.098	0.097	0.098	0.097	0.100	348,000	33,880	0.0974	4.900	4.850	4.900	4.850	5.000	6,960	4.8678	1.03%
2016-07-28	0	0.097	0.096	0.099	0.097	0.102	335,000	32,835	0.0980	4.850	4.800	4.950	4.850	5.100	6,700	4.9007	1.04%
2016-07-27	0	0.096	0.096	0.098	0.096	0.096	1,060,000	101,760	0.0960	4.800	4.800	4.900	4.800	4.800	21,200	4.8000	-4.00%
2016-07-26	0	0.100	0.096	0.100	0.095	0.100	465,000	45,460	0.0978	5.000	4.800	5.000	4.750	5.000	9,300	4.8882	3.09%
2016-07-25	0	0.097	0.097	0.099	0.094	0.099	1,510,000	143,480	0.0950	4.850	4.850	4.950	4.700	4.950	30,200	4.7510	0.00%
2016-07-22	0	0.097	0.097	0.099	0.096	0.099	205,000	20,280	0.0989	4.850	4.850	4.950	4.800	4.950	4,100	4.9463	0.00%
2016-07-21	0	0.097	0.097	0.100	0.096	0.103	661,000	64,116	0.0970	4.850	4.850	5.000	4.800	5.150	13,220	4.8499	0.00%
2016-07-20	0	0.097	0.097	0.099	0.097	0.103	1,498,000	147,765	0.0986	4.850	4.850	4.950	4.850	5.150	29,960	4.9321	1.04%
2016-07-19	0	0.096	0.094	0.096	0.094	0.100	5,070,000	487,690	0.0962	4.800	4.700	4.800	4.700	5.000	101,400	4.8096	-4.00%
2016-07-18	0	0.100	0.099	0.100	0.097	0.108	1,465,000	146,270	0.0998	5.000	4.950	5.000	4.850	5.400	29,300	4.9922	0.00%
2016-07-15	0	0.100	0.098	0.100	0.097	0.103	350,000	34,860	0.0996	5.000	4.900	5.000	4.850	5.150	7,000	4.9800	-0.99%
2016-07-14	0	0.101	0.100	0.101	0.098	0.103	835,000	84,345	0.1010	5.050	5.000	5.050	4.900	5.150	16,700	5.0506	-1.94%
2016-07-13	0	0.103	0.099	0.100	0.097	0.106	4,693,000	483,860	0.1031	5.150	4.950	5.000	4.850	5.300	93,860	5.1551	3.00%
2016-07-12	0	0.100	0.098	0.102	0.094	0.103	2,430,000	236,975	0.0975	5.000	4.900	5.100	4.700	5.150	48,600	4.8760	0.00%
2016-07-11	0	0.100	0.097	0.101	0.097	0.105	440,000	44,130	0.1003	5.000	4.850	5.050	4.850	5.250	8,800	5.0148	1.01%
2016-07-08	0	0.099	0.097	0.100	0.096	0.106	3,733,000	368,655	0.0988	4.950	4.850	5.000	4.800	5.300	74,660	4.9378	0.00%
2016-07-07	0	0.099	0.096	0.099	0.095	0.101	1,985,000	192,925	0.0972	4.950	4.800	4.950	4.750	5.050	39,700	4.8596	4.21%
2016-07-06	0	0.095	0.094	0.095	0.092	0.097	2,170,000	203,895	0.0940	4.750	4.700	4.750	4.600	4.850	43,400	4.6980	-4.04%
2016-07-05	0	0.099	0.096	0.099	0.093	0.100	495,000	48,170	0.0973	4.950	4.800	4.950	4.650	5.000	9,900	4.8657	-1.00%
2016-07-04	0	0.100	0.098	0.101	0.099	0.100	300,000	29,930	0.0998	5.000	4.900	5.050	4.950	5.000	6,000	4.9883	-1.96%
2016-06-30	0	0.102	0.099	0.103	0.097	0.104	1,380,000	140,240	0.1016	5.100	4.950	5.150	4.850	5.200	27,600	5.0812	-0.97%
2016-06-29	0	0.103	0.100	0.104	0.099	0.107	1,720,000	175,120	0.1018	5.150	5.000	5.200	4.950	5.350	34,400	5.0907	4.04%
2016-06-28	0	0.099	0.098	0.099	0.099	0.103	400,000	39,740	0.0994	4.950	4.900	4.950	4.950	5.150	8,000	4.9675	-1.00%
2016-06-27	0	0.100	0.099	0.100	0.099	0.105	585,000	58,405	0.0998	5.000	4.950	5.000	4.950	5.250	11,700	4.9919	-1.96%
2016-06-24	0	0.102	0.101	0.102	0.095	0.104	3,010,000	299,475	0.0995	5.100	5.050	5.100	4.750	5.200	60,200	4.9747	2.00%
2016-06-23	0	0.100	0.099	0.100	0.098	0.106	3,670,000	367,710	0.1002	5.000	4.950	5.000	4.900	5.300	73,400	5.0097	-5.66%
2016-06-22	0	0.106	0.103	0.106	0.099	0.112	9,235,000	964,395	0.1044	5.300	5.150	5.300	4.950	5.600	184,700	5.2214	-0.93%
2016-06-21	0	0.107	0.106	0.107	0.106	0.112	2,182,000	238,935	0.1095	5.350	5.300	5.350	5.300	5.600	43,640	5.4751	-1.83%
2016-06-20	0	0.109	0.108	0.109	0.096	0.110	11,635,000	1,223,410	0.1051	5.450	5.400	5.450	4.800	5.500	232,700	5.2575	0.93%
2016-06-17	0	0.108	0.106	0.108	0.095	0.108	19,428,000	1,998,990	0.1029	5.400	5.300	5.400	4.750	5.400	388,560	5.1446	13.68%
2016-06-16	0	0.095	0.092	0.095	0.090	0.095	3,848,000	358,456	0.0932	4.750	4.600	4.750	4.500	4.750	76,960	4.6577	3.26%
2016-06-15	0	0.092	0.091	0.092	0.091	0.095	915,000	83,735	0.0915	4.600	4.550	4.600	4.550	4.750	18,300	4.5757	0.00%
2016-06-14	0	0.092	0.091	0.092	0.089	0.095	870,000	78,855	0.0906	4.600	4.550	4.600	4.450	4.750	17,400	4.5319	0.00%
2016-06-13	0	0.092	0.091	0.093	0.086	0.093	1,470,000	131,915	0.0897	4.600	4.550	4.650	4.300	4.650	29,400	4.4869	-2.13%
2016-06-10	0	0.094	0.092	0.095	0.092	0.097	2,075,000	193,490	0.0932	4.700	4.600	4.750	4.600	4.850	41,500	4.6624	-1.05%
2016-06-08	0	0.095	0.094	0.096	0.091	0.096	2,085,000	193,485	0.0928	4.750	4.700	4.800	4.550	4.800	41,700	4.6399	0.00%
2016-06-07	0	0.095	0.092	0.095	0.092	0.096	3,010,000	281,020	0.0934	4.750	4.600	4.750	4.600	4.800	60,200	4.6681	1.06%
2016-06-06	0	0.094	0.093	0.094	0.091	0.098	1,130,000	105,625	0.0935	4.700	4.650	4.700	4.550	4.900	22,600	4.6737	2.17%
2016-06-03	0	0.092	0.092	0.093	0.092	0.095	1,580,000	147,920	0.0936	4.600	4.600	4.650	4.600	4.750	31,600	4.6810	-2.13%
2016-06-02	0	0.094	0.092	0.094	0.093	0.095	250,000	23,300	0.0932	4.700	4.600	4.700	4.650	4.750	5,000	4.6600	-1.05%
2016-06-01	0	0.095	0.094	0.095	0.090	0.096	3,760,000	350,630	0.0933	4.750	4.700	4.750	4.500	4.800	75,200	4.6626	2.15%
2016-05-31	0	0.093	0.092	0.095	0.092	0.096	940,000	87,555	0.0931	4.650	4.600	4.750	4.600	4.800	18,800	4.6572	-2.11%
2016-05-30	0	0.095	0.094	0.095	0.094	0.098	1,630,000	155,230	0.0952	4.750	4.700	4.750	4.700	4.900	32,600	4.7617	0.00%
2016-05-27	0	0.095	0.094	0.095	0.090	0.098	3,443,000	324,092	0.0941	4.750	4.700	4.750	4.500	4.900	68,860	4.7065	2.15%
2016-05-26	0	0.093	0.090	0.094	0.090	0.099	3,982,000	365,172	0.0917	4.650	4.500	4.700	4.500	4.950	79,640	4.5853	-3.12%
2016-05-25	0	0.096	0.095	0.096	0.092	0.098	915,000	86,205	0.0942	4.800	4.750	4.800	4.600	4.900	18,300	4.7107	-2.04%
2016-05-24	0	0.098	0.093	0.098	-	-	0	0	-	4.900	4.650	4.900	-	-	0	-	0.00%
2016-05-23	0	0.098	0.096	0.098	0.096	0.099	985,000	94,605	0.0960	4.900	4.800	4.900	4.800	4.950	19,700	4.8023	1.03%
2016-05-20	0	0.097	0.096	0.097	0.093	0.100	1,025,000	98,800	0.0964	4.850	4.800	4.850	4.650	5.000	20,500	4.8195	4.30%
2016-05-19	0	0.093	0.093	0.094	0.091	0.098	575,000	52,545	0.0914	4.650	4.650	4.700	4.550	4.900	11,500	4.5691	1.09%
2016-05-18	0	0.092	0.090	0.092	0.090	0.100	3,156,000	290,506	0.0920	4.600	4.500	4.600	4.500	5.000	63,120	4.6024	-4.17%
2016-05-17	0	0.096	0.095	0.096	0.095	0.099	2,950,000	281,870	0.0955	4.800	4.750	4.800	4.750	4.950	59,000	4.7775	-3.03%
2016-05-16	0	0.099	0.097	0.099	0.096	0.102	1,450,000	142,040	0.0980	4.950	4.850	4.950	4.800	5.100	29,000	4.8979	1.02%
2016-05-13	0	0.098	0.096	0.098	0.096	0.105	1,825,000	180,785	0.0991	4.900	4.800	4.900	4.800	5.250	36,500	4.9530	-2.97%
2016-05-12	0	0.101	0.100	0.101	0.100	0.103	855,000	86,345	0.1010	5.050	5.000	5.050	5.000	5.150	17,100	5.0494	-0.98%
2016-05-11	0	0.102	0.101	0.102	0.100	0.104	2,135,000	214,915	0.1007	5.100	5.050	5.100	5.000	5.200	42,700	5.0331	-1.92%
2016-05-10	0	0.104	0.102	0.104	0.101	0.106	455,000	46,500	0.1022	5.200	5.100	5.200	5.050	5.300	9,100	5.1099	1.96%
2016-05-09	0	0.102	0.100	0.102	0.099	0.107	5,635,000	567,415	0.1007	5.100	5.000	5.100	4.950	5.350	112,700	5.0347	-1.92%
2016-05-06	0	0.104	0.104	0.105	0.100	0.110	4,620,000	476,865	0.1032	5.200	5.200	5.250	5.000	5.500	92,400	5.1609	-2.80%
2016-05-05	0	0.107	0.106	0.107	0.104	0.109	1,710,000	180,520	0.1056	5.350	5.300	5.350	5.200	5.450	34,200	5.2784	0.94%
2016-05-04	0	0.106	0.102	0.106	0.101	0.107	3,305,000	348,275	0.1054	5.300	5.100	5.300	5.050	5.350	66,100	5.2689	2.91%
2016-05-03	0	0.103	0.103	0.104	0.099	0.105	6,601,500	673,968	0.1021	5.150	5.150	5.200	4.950	5.250	132,030	5.1047	1.98%
2016-04-29	0	0.101	0.099	0.101	0.098	0.104	2,045,000	203,505	0.0995	5.050	4.950	5.050	4.900	5.200	40,900	4.9757	1.00%
2016-04-28	0	0.100	0.099	0.100	0.097	0.105	3,280,000	327,275	0.0998	5.000	4.950	5.000	4.850	5.250	65,600	4.9889	1.01%
2016-04-27	0	0.099	0.099	0.100	0.098	0.101	2,755,000	274,840	0.0998	4.950	4.950	5.000	4.900	5.050	55,100	4.9880	2.06%
2016-04-26	0	0.097	0.097	0.098	0.095	0.098	1,470,000	142,200	0.0967	4.850	4.850	4.900	4.750	4.900	29,400	4.8367	-2.02%
2016-04-25	0	0.099	0.096	0.099	0.094	0.107	4,175,000	413,980	0.0992	4.950	4.800	4.950	4.700	5.350	83,500	4.9578	-1.00%
2016-04-22	0	0.100	0.099	0.100	0.093	0.101	4,500,000	439,065	0.0976	5.000	4.950	5.000	4.650	5.050	90,000	4.8785	0.00%
2016-04-21	0	0.100	0.100	0.103	0.098	0.108	5,440,000	547,625	0.1007	5.000	5.000	5.150	4.900	5.400	108,800	5.0333	-2.91%
2016-04-20	0	0.103	0.101	0.105	0.100	0.110	5,690,000	580,935	0.1021	5.150	5.050	5.250	5.000	5.500	113,800	5.1049	-1.90%
2016-04-19	0	0.105	0.102	0.105	0.100	0.115	9,884,000	1,035,220	0.1047	5.250	5.100	5.250	5.000	5.750	197,680	5.2368	-5.41%
2016-04-18	0	0.111	0.111	0.113	0.100	0.122	40,704,000	4,630,044	0.1137	5.550	5.550	5.650	5.000	6.100	814,080	5.6875	15.63%
2016-04-15	0	0.096	0.094	0.096	0.094	0.100	1,480,000	143,210	0.0968	4.800	4.700	4.800	4.700	5.000	29,600	4.8382	-2.04%
2016-04-14	0	0.098	0.094	0.098	0.093	0.098	2,155,000	207,575	0.0963	4.900	4.700	4.900	4.650	4.900	43,100	4.8161	1.03%
2016-04-13	0	0.097	0.096	0.097	0.095	0.097	415,000	39,965	0.0963	4.850	4.800	4.850	4.750	4.850	8,300	4.8151	0.00%
2016-04-12	0	0.097	0.095	0.097	0.093	0.097	2,020,000	189,180	0.0937	4.850	4.750	4.850	4.650	4.850	40,400	4.6827	2.11%
2016-04-11	0	0.095	0.093	0.095	0.093	0.098	2,380,000	221,490	0.0931	4.750	4.650	4.750	4.650	4.900	47,600	4.6532	-2.06%
2016-04-08	0	0.097	0.094	0.097	0.092	0.098	825,000	77,955	0.0945	4.850	4.700	4.850	4.600	4.900	16,500	4.7245	1.04%
2016-04-07	0	0.096	0.093	0.096	0.096	0.100	825,000	79,545	0.0964	4.800	4.650	4.800	4.800	5.000	16,500	4.8209	0.00%
2016-04-06	0	0.096	0.090	0.097	0.090	0.097	575,000	52,180	0.0907	4.800	4.500	4.850	4.500	4.850	11,500	4.5374	-3.03%
2016-04-05	0	0.099	0.092	0.100	0.088	0.099	1,040,000	93,530	0.0899	4.950	4.600	5.000	4.400	4.950	20,800	4.4966	8.79%
2016-04-01	0	0.091	0.091	0.097	0.091	0.099	1,065,000	102,750	0.0965	4.550	4.550	4.850	4.550	4.950	21,300	4.8239	-8.08%
2016-03-31	0	0.099	0.096	0.099	0.090	0.100	2,463,000	238,109	0.0967	4.950	4.800	4.950	4.500	5.000	49,260	4.8337	2.06%
2016-03-30	0	0.097	0.096	0.098	0.090	0.099	4,134,000	393,254	0.0951	4.850	4.800	4.900	4.500	4.950	82,680	4.7563	5.43%
2016-03-29	0	0.092	0.088	0.092	0.088	0.100	5,872,000	532,067	0.0906	4.600	4.400	4.600	4.400	5.000	117,440	4.5305	-3.16%
2016-03-24	0	0.095	0.095	0.096	0.094	0.098	3,340,000	318,970	0.0955	4.750	4.750	4.800	4.700	4.900	66,800	4.7750	-4.04%
2016-03-23	0	0.099	0.098	0.100	0.095	0.100	4,429,000	429,651	0.0970	4.950	4.900	5.000	4.750	5.000	88,580	4.8504	-2.94%
2016-03-22	0	0.102	0.100	0.102	0.098	0.104	2,389,000	237,410	0.0994	5.100	5.000	5.100	4.900	5.200	47,780	4.9688	0.99%
2016-03-21	0	0.101	0.100	0.101	0.100	0.108	7,055,000	723,495	0.1026	5.050	5.000	5.050	5.000	5.400	141,100	5.1275	-1.94%
2016-03-18	0	0.103	0.102	0.103	0.099	0.106	3,585,000	365,630	0.1020	5.150	5.100	5.150	4.950	5.300	71,700	5.0994	-1.90%
2016-03-17	0	0.105	0.103	0.105	0.102	0.109	2,440,000	261,115	0.1070	5.250	5.150	5.250	5.100	5.450	48,800	5.3507	0.96%
2016-03-16	0	0.104	0.103	0.104	0.097	0.110	3,680,900	368,786	0.1002	5.200	5.150	5.200	4.850	5.500	73,618	5.0095	-0.95%
2016-03-15	0	0.105	0.103	0.105	0.100	0.108	3,381,000	352,125	0.1041	5.250	5.150	5.250	5.000	5.400	67,620	5.2074	-3.67%
2016-03-14	0	0.109	0.108	0.109	0.097	0.112	12,180,000	1,318,065	0.1082	5.450	5.400	5.450	4.850	5.600	243,600	5.4108	5.83%
2016-03-11	0	0.103	0.100	0.104	0.093	0.111	60,515,000	6,304,785	0.1042	5.150	5.000	5.200	4.650	5.550	1,210,300	5.2093	17.05%
2016-03-10	0	0.088	0.087	0.088	0.083	0.091	1,055,000	92,460	0.0876	4.400	4.350	4.400	4.150	4.550	21,100	4.3820	-2.22%
2016-03-09	0	0.090	0.087	0.090	0.082	0.090	2,301,000	196,866	0.0856	4.500	4.350	4.500	4.100	4.500	46,020	4.2778	-1.10%
2016-03-08	0	0.091	0.087	0.091	0.085	0.091	2,335,000	205,120	0.0878	4.550	4.350	4.550	4.250	4.550	46,700	4.3923	1.11%
2016-03-07	0	0.090	0.089	0.091	0.083	0.095	9,700,000	835,105	0.0861	4.500	4.450	4.550	4.150	4.750	194,000	4.3047	8.43%
2016-03-04	0	0.083	0.082	0.083	0.078	0.085	1,425,000	114,015	0.0800	4.150	4.100	4.150	3.900	4.250	28,500	4.0005	2.47%
2016-03-03	0	0.081	0.079	0.081	0.079	0.085	2,280,000	185,465	0.0813	4.050	3.950	4.050	3.950	4.250	45,600	4.0672	0.00%
2016-03-02	0	0.081	0.080	0.081	0.077	0.082	4,916,000	391,325	0.0796	4.050	4.000	4.050	3.850	4.100	98,320	3.9801	-1.22%
2016-03-01	0	0.082	0.081	0.082	0.079	0.083	1,365,000	109,815	0.0805	4.100	4.050	4.100	3.950	4.150	27,300	4.0225	-1.20%
2016-02-29	0	0.083	0.080	0.083	0.080	0.083	450,000	36,330	0.0807	4.150	4.000	4.150	4.000	4.150	9,000	4.0367	0.00%
2016-02-26	0	0.083	0.081	0.083	0.080	0.089	1,275,000	105,230	0.0825	4.150	4.050	4.150	4.000	4.450	25,500	4.1267	0.00%
2016-02-25	0	0.083	0.082	0.085	0.080	0.088	4,925,000	398,680	0.0810	4.150	4.100	4.250	4.000	4.400	98,500	4.0475	-2.35%
2016-02-24	0	0.085	0.084	0.085	0.082	0.089	880,000	74,430	0.0846	4.250	4.200	4.250	4.100	4.450	17,600	4.2290	-3.41%
2016-02-23	0	0.088	0.084	0.088	0.084	0.091	2,460,000	214,425	0.0872	4.400	4.200	4.400	4.200	4.550	49,200	4.3582	2.33%
2016-02-22	0	0.086	0.085	0.086	0.080	0.086	8,770,000	743,670	0.0848	4.300	4.250	4.300	4.000	4.300	175,400	4.2399	7.50%
2016-02-19	0	0.080	0.079	0.080	0.080	0.086	730,000	59,360	0.0813	4.000	3.950	4.000	4.000	4.300	14,600	4.0658	-3.61%
2016-02-18	0	0.083	0.081	0.083	0.080	0.085	930,000	74,515	0.0801	4.150	4.050	4.150	4.000	4.250	18,600	4.0062	0.00%
2016-02-17	0	0.083	0.080	0.083	0.080	0.088	560,000	45,585	0.0814	4.150	4.000	4.150	4.000	4.400	11,200	4.0701	1.22%
2016-02-16	0	0.082	0.080	0.082	0.078	0.089	735,000	58,535	0.0796	4.100	4.000	4.100	3.900	4.450	14,700	3.9820	-3.53%
2016-02-15	0	0.085	0.084	0.085	0.082	0.085	215,000	17,860	0.0831	4.250	4.200	4.250	4.100	4.250	4,300	4.1535	6.25%
2016-02-12	0	0.080	0.078	0.082	0.077	0.085	2,845,000	226,105	0.0795	4.000	3.900	4.100	3.850	4.250	56,900	3.9737	-1.23%
2016-02-11	0	0.081	0.079	0.081	0.077	0.085	580,000	45,450	0.0784	4.050	3.950	4.050	3.850	4.250	11,600	3.9181	-3.57%
2016-02-05	0	0.084	0.078	0.084	0.077	0.086	537,001	43,889	0.0817	4.200	3.900	4.200	3.850	4.300	10,740	4.0865	1.20%
2016-02-04	0	0.083	0.080	0.083	0.080	0.087	460,000	37,475	0.0815	4.150	4.000	4.150	4.000	4.350	9,200	4.0734	-1.19%
2016-02-03	0	0.084	0.080	0.084	0.075	0.084	990,000	76,915	0.0777	4.200	4.000	4.200	3.750	4.200	19,800	3.8846	3.70%
2016-02-02	0	0.081	0.079	0.081	0.078	0.082	268,000	21,526	0.0803	4.050	3.950	4.050	3.900	4.100	5,360	4.0160	-1.22%
2016-02-01	0	0.082	0.078	0.082	0.080	0.084	140,000	11,285	0.0806	4.100	3.900	4.100	4.000	4.200	2,800	4.0304	0.00%
2016-01-29	0	0.082	0.080	0.082	0.080	0.082	560,000	45,320	0.0809	4.100	4.000	4.100	4.000	4.100	11,200	4.0464	-1.20%
2016-01-28	0	0.083	0.077	0.083	0.081	0.086	50,000	4,125	0.0825	4.150	3.850	4.150	4.050	4.300	1,000	4.1250	0.00%
2016-01-27	0	0.083	0.079	0.083	0.077	0.083	350,000	27,805	0.0794	4.150	3.950	4.150	3.850	4.150	7,000	3.9721	1.22%
2016-01-26	0	0.082	0.079	0.082	0.079	0.085	730,000	58,230	0.0798	4.100	3.950	4.100	3.950	4.250	14,600	3.9884	-1.20%
2016-01-25	0	0.083	0.082	0.083	0.080	0.087	4,570,000	373,940	0.0818	4.150	4.100	4.150	4.000	4.350	91,400	4.0912	-1.19%
2016-01-22	0	0.084	0.083	0.084	0.080	0.089	1,425,000	118,965	0.0835	4.200	4.150	4.200	4.000	4.450	28,500	4.1742	-1.18%
2016-01-21	0	0.085	0.078	0.085	0.078	0.093	4,270,000	349,235	0.0818	4.250	3.900	4.250	3.900	4.650	85,400	4.0894	-3.41%
2016-01-20	0	0.088	0.087	0.088	0.085	0.098	4,730,000	413,385	0.0874	4.400	4.350	4.400	4.250	4.900	94,600	4.3698	-5.38%
2016-01-19	0	0.093	0.090	0.093	0.093	0.099	750,000	69,950	0.0933	4.650	4.500	4.650	4.650	4.950	15,000	4.6633	0.00%
2016-01-18	0	0.093	0.086	0.094	0.080	0.099	11,084,000	923,990	0.0834	4.650	4.300	4.700	4.000	4.950	221,680	4.1681	3.33%
2016-01-15	0	0.090	0.086	0.090	0.080	0.103	5,890,000	522,840	0.0888	4.500	4.300	4.500	4.000	5.150	117,800	4.4384	-10.00%
2016-01-14	0	0.100	0.094	0.100	0.090	0.104	105,000	9,520	0.0907	5.000	4.700	5.000	4.500	5.200	2,100	4.5333	-4.76%
2016-01-13	0	0.105	0.095	0.105	0.095	0.105	2,123,000	207,010	0.0975	5.250	4.750	5.250	4.750	5.250	42,460	4.8754	2.94%
2016-01-12	0	0.102	0.097	0.102	0.101	0.102	145,000	14,665	0.1011	5.100	4.850	5.100	5.050	5.100	2,900	5.0569	0.00%
2016-01-11	0	0.102	0.098	0.102	0.097	0.103	2,615,000	258,190	0.0987	5.100	4.900	5.100	4.850	5.150	52,300	4.9367	-0.97%
2016-01-08	0	0.103	0.099	0.103	0.092	0.106	1,965,000	193,820	0.0986	5.150	4.950	5.150	4.600	5.300	39,300	4.9318	3.00%
2016-01-07	0	0.100	0.098	0.100	0.085	0.108	7,225,000	713,735	0.0988	5.000	4.900	5.000	4.250	5.400	144,500	4.9393	-4.76%
2016-01-06	0	0.105	0.104	0.105	0.102	0.112	1,420,000	147,460	0.1038	5.250	5.200	5.250	5.100	5.600	28,400	5.1923	-3.67%
2016-01-05	0	0.109	0.105	0.109	0.100	0.113	5,475,000	582,865	0.1065	5.450	5.250	5.450	5.000	5.650	109,500	5.3230	3.81%
2016-01-04	0	0.105	0.103	0.105	0.102	0.113	10,875,000	1,138,300	0.1047	5.250	5.150	5.250	5.100	5.650	217,500	5.2336	-7.89%
2015-12-31	0	0.114	0.113	0.114	0.109	0.116	155,000	17,645	0.1138	5.700	5.650	5.700	5.450	5.800	3,100	5.6919	0.00%
2015-12-30	0	0.114	0.110	0.114	0.110	0.116	65,640,000	7,356,265	0.1121	5.700	5.500	5.700	5.500	5.800	1,312,800	5.6035	5.56%
2015-12-29	0	0.108	0.107	0.108	0.108	0.115	1,145,000	124,395	0.1086	5.400	5.350	5.400	5.400	5.750	22,900	5.4321	-0.92%
2015-12-28	0	0.109	0.108	0.112	0.106	0.114	2,695,000	294,660	0.1093	5.450	5.400	5.600	5.300	5.700	53,900	5.4668	0.93%
2015-12-24	0	0.108	0.106	0.108	0.103	0.110	1,150,000	124,565	0.1083	5.400	5.300	5.400	5.150	5.500	23,000	5.4159	-1.82%
2015-12-23	0	0.110	0.107	0.110	0.105	0.119	8,920,000	954,825	0.1070	5.500	5.350	5.500	5.250	5.950	178,400	5.3522	-2.65%
2015-12-22	0	0.113	0.109	0.113	0.106	0.114	4,330,000	472,745	0.1092	5.650	5.450	5.650	5.300	5.700	86,600	5.4589	-1.74%
2015-12-21	0	0.115	0.112	0.115	0.113	0.119	1,160,000	134,105	0.1156	5.750	5.600	5.750	5.650	5.950	23,200	5.7804	0.00%
2015-12-18	0	0.115	0.113	0.116	0.111	0.118	2,743,500	310,633	0.1132	5.750	5.650	5.800	5.550	5.900	54,870	5.6613	-4.96%
2015-12-17	0	0.121	0.113	0.122	0.112	0.124	4,085,000	473,760	0.1160	6.050	5.650	6.100	5.600	6.200	81,700	5.7988	1.68%
2015-12-16	0	0.119	0.116	0.119	0.116	0.122	565,000	67,430	0.1193	5.950	5.800	5.950	5.800	6.100	11,300	5.9673	4.39%
2015-12-15	0	0.114	0.113	0.114	0.113	0.126	8,155,000	957,015	0.1174	5.700	5.650	5.700	5.650	6.300	163,100	5.8677	-4.20%
2015-12-14	0	0.119	0.118	0.119	0.118	0.120	1,467,000	174,520	0.1190	5.950	5.900	5.950	5.900	6.000	29,340	5.9482	-4.03%
2015-12-11	0	0.124	0.121	0.124	0.121	0.129	43,547,000	5,607,585	0.1288	6.200	6.050	6.200	6.050	6.450	870,940	6.4385	-0.80%
2015-12-10	0	0.125	0.119	0.126	0.118	0.127	3,170,000	387,115	0.1221	6.250	5.950	6.300	5.900	6.350	63,400	6.1059	4.17%
2015-12-09	0	0.120	0.119	0.120	0.115	0.125	1,000,000	121,005	0.1210	6.000	5.950	6.000	5.750	6.250	20,000	6.0503	-0.83%
2015-12-08	0	0.121	0.121	0.125	0.121	0.129	5,860,000	737,075	0.1258	6.050	6.050	6.250	6.050	6.450	117,200	6.2890	-3.97%
2015-12-07	0	0.126	0.120	0.127	0.122	0.131	5,885,000	746,305	0.1268	6.300	6.000	6.350	6.100	6.550	117,700	6.3407	0.00%
2015-12-04	0	0.126	0.126	0.127	0.122	0.127	7,340,000	924,045	0.1259	6.300	6.300	6.350	6.100	6.350	146,800	6.2946	2.44%
2015-12-03	0	0.123	0.119	0.123	0.115	0.124	1,230,000	151,140	0.1229	6.150	5.950	6.150	5.750	6.200	24,600	6.1439	-0.81%
2015-12-02	0	0.124	0.120	0.124	0.113	0.125	3,222,000	388,040	0.1204	6.200	6.000	6.200	5.650	6.250	64,440	6.0217	7.83%
2015-12-01	0	0.115	0.115	0.116	0.110	0.119	705,000	82,890	0.1176	5.750	5.750	5.800	5.500	5.950	14,100	5.8787	-3.36%
2015-11-30	0	0.119	0.116	0.119	0.113	0.119	1,230,000	145,060	0.1179	5.950	5.800	5.950	5.650	5.950	24,600	5.8967	1.71%
2015-11-27	0	0.117	0.114	0.118	0.106	0.125	1,598,000	180,901	0.1132	5.850	5.700	5.900	5.300	6.250	31,960	5.6602	-0.85%
2015-11-26	0	0.118	0.117	0.118	0.109	0.120	1,955,000	228,025	0.1166	5.900	5.850	5.900	5.450	6.000	39,100	5.8318	0.85%
2015-11-25	0	0.117	0.114	0.117	0.114	0.117	1,125,000	128,265	0.1140	5.850	5.700	5.850	5.700	5.850	22,500	5.7007	2.63%
2015-11-24	0	0.114	0.113	0.118	0.113	0.120	1,815,000	210,545	0.1160	5.700	5.650	5.900	5.650	6.000	36,300	5.8001	-2.56%
2015-11-23	0	0.117	0.117	0.118	0.114	0.118	1,430,000	164,820	0.1153	5.850	5.850	5.900	5.700	5.900	28,600	5.7629	-0.85%
2015-11-20	0	0.118	0.116	0.118	0.115	0.119	2,640,000	306,920	0.1163	5.900	5.800	5.900	5.750	5.950	52,800	5.8129	-0.84%
2015-11-19	0	0.119	0.117	0.119	0.117	0.127	565,000	66,735	0.1181	5.950	5.850	5.950	5.850	6.350	11,300	5.9058	0.00%
2015-11-18	0	0.119	0.118	0.122	0.117	0.126	895,000	107,445	0.1201	5.950	5.900	6.100	5.850	6.300	17,900	6.0025	-2.46%
2015-11-17	0	0.122	0.120	0.123	0.118	0.128	2,055,000	246,690	0.1200	6.100	6.000	6.150	5.900	6.400	41,100	6.0022	1.67%
2015-11-16	0	0.120	0.118	0.120	0.115	0.124	3,805,000	451,950	0.1188	6.000	5.900	6.000	5.750	6.200	76,100	5.9389	-3.23%
2015-11-13	0	0.124	0.124	0.125	0.120	0.125	1,334,000	162,305	0.1217	6.200	6.200	6.250	6.000	6.250	26,680	6.0834	-2.36%
2015-11-12	0	0.127	0.124	0.127	0.121	0.127	2,105,000	258,120	0.1226	6.350	6.200	6.350	6.050	6.350	42,100	6.1311	3.25%
2015-11-11	0	0.123	0.120	0.123	0.117	0.125	1,945,000	232,735	0.1197	6.150	6.000	6.150	5.850	6.250	38,900	5.9829	1.65%
2015-11-10	0	0.121	0.121	0.123	0.120	0.126	805,000	98,610	0.1225	6.050	6.050	6.150	6.000	6.300	16,100	6.1248	-0.82%
2015-11-09	0	0.122	0.120	0.126	0.119	0.132	27,590,000	3,541,085	0.1283	6.100	6.000	6.300	5.950	6.600	551,800	6.4173	-6.15%
2015-11-06	0	0.130	0.130	0.131	0.129	0.132	4,450,000	578,335	0.1300	6.500	6.500	6.550	6.450	6.600	89,000	6.4981	1.56%
2015-11-05	0	0.128	0.126	0.128	0.125	0.131	6,481,000	830,090	0.1281	6.400	6.300	6.400	6.250	6.550	129,620	6.4040	3.23%
2015-11-04	0	0.124	0.124	0.127	0.122	0.130	3,430,000	430,275	0.1254	6.200	6.200	6.350	6.100	6.500	68,600	6.2722	1.64%
2015-11-03	0	0.122	0.118	0.123	0.118	0.126	3,090,000	372,185	0.1204	6.100	5.900	6.150	5.900	6.300	61,800	6.0224	-0.81%
2015-11-02	0	0.123	0.120	0.123	0.118	0.131	4,755,000	582,490	0.1225	6.150	6.000	6.150	5.900	6.550	95,100	6.1250	0.82%
2015-10-30	0	0.122	0.122	0.125	0.120	0.130	7,300,000	912,990	0.1251	6.100	6.100	6.250	6.000	6.500	146,000	6.2534	-5.43%
2015-10-29	0	0.129	0.129	0.130	0.128	0.136	11,796,000	1,529,651	0.1297	6.450	6.450	6.500	6.400	6.800	235,920	6.4838	-0.77%
2015-10-28	0	0.130	0.127	0.130	0.113	0.144	45,990,000	6,093,670	0.1325	6.500	6.350	6.500	5.650	7.200	919,800	6.6250	19.27%
2015-10-27	0	0.109	0.107	0.109	0.102	0.110	4,190,000	446,320	0.1065	5.450	5.350	5.450	5.100	5.500	83,800	5.3260	1.87%
2015-10-26	0	0.107	0.107	0.109	0.100	0.115	7,086,000	770,391	0.1087	5.350	5.350	5.450	5.000	5.750	141,720	5.4360	-7.76%
2015-10-23	0	0.116	0.114	0.116	0.114	0.121	1,431,200	166,446	0.1163	5.800	5.700	5.800	5.700	6.050	28,624	5.8149	-0.85%
2015-10-22	0	0.117	0.113	0.117	0.105	0.118	6,550,000	726,875	0.1110	5.850	5.650	5.850	5.250	5.900	131,000	5.5487	-0.85%
2015-10-20	0	0.118	0.117	0.119	0.109	0.122	3,895,000	446,380	0.1146	5.900	5.850	5.950	5.450	6.100	77,900	5.7302	-1.67%
2015-10-19	0	0.120	0.119	0.120	0.115	0.123	5,550,000	656,540	0.1183	6.000	5.950	6.000	5.750	6.150	111,000	5.9148	-0.83%
2015-10-16	0	0.121	0.120	0.121	0.110	0.145	45,531,000	5,946,915	0.1306	6.050	6.000	6.050	5.500	7.250	910,620	6.5306	-9.02%
2015-10-15	0	0.133	0.133	0.134	0.099	0.134	35,000,000	4,170,250	0.1192	6.650	6.650	6.700	4.950	6.700	700,000	5.9575	30.39%
2015-10-14	0	0.102	0.099	0.102	0.095	0.104	3,845,000	380,210	0.0989	5.100	4.950	5.100	4.750	5.200	76,900	4.9442	2.00%
2015-10-13	0	0.100	0.097	0.100	0.095	0.102	3,255,000	315,660	0.0970	5.000	4.850	5.000	4.750	5.100	65,100	4.8488	0.00%
2015-10-12	0	0.100	0.097	0.100	0.090	0.105	2,830,000	281,925	0.0996	5.000	4.850	5.000	4.500	5.250	56,600	4.9810	1.01%
2015-10-09	0	0.099	0.098	0.099	0.086	0.105	18,665,000	1,819,865	0.0975	4.950	4.900	4.950	4.300	5.250	373,300	4.8751	8.79%
2015-10-08	0	0.091	0.089	0.091	0.088	0.091	3,407,000	304,546	0.0894	4.550	4.450	4.550	4.400	4.550	68,140	4.4694	1.11%
2015-10-07	0	0.090	0.087	0.091	0.090	0.092	2,575,000	232,995	0.0905	4.500	4.350	4.550	4.500	4.600	51,500	4.5242	3.45%
2015-10-06	0	0.087	0.087	0.090	0.087	0.092	1,668,000	146,350	0.0877	4.350	4.350	4.500	4.350	4.600	33,360	4.3870	0.00%
2015-10-05	0	0.087	0.084	0.088	0.082	0.088	2,885,000	242,570	0.0841	4.350	4.200	4.400	4.100	4.400	57,700	4.2040	-1.14%
2015-10-02	0	0.088	0.085	0.088	0.083	0.094	875,000	76,270	0.0872	4.400	4.250	4.400	4.150	4.700	17,500	4.3583	0.00%
2015-09-30	0	0.088	0.087	0.090	0.087	0.089	1,345,000	117,155	0.0871	4.400	4.350	4.500	4.350	4.450	26,900	4.3552	1.15%
2015-09-29	0	0.087	0.086	0.089	0.087	0.090	15,515,000	1,349,845	0.0870	4.350	4.300	4.450	4.350	4.500	310,300	4.3501	-2.25%
2015-09-25	0	0.089	0.089	0.090	0.080	0.090	990,000	84,515	0.0854	4.450	4.450	4.500	4.000	4.500	19,800	4.2684	1.14%
2015-09-24	0	0.088	0.087	0.088	0.080	0.092	1,895,000	161,955	0.0855	4.400	4.350	4.400	4.000	4.600	37,900	4.2732	-3.30%
2015-09-23	0	0.091	0.090	0.091	0.085	0.091	200,000	17,765	0.0888	4.550	4.500	4.550	4.250	4.550	4,000	4.4413	-2.15%
2015-09-22	0	0.093	0.090	0.093	0.093	0.099	10,000	960	0.0960	4.650	4.500	4.650	4.650	4.950	200	4.8000	4.49%
2015-09-21	0	0.089	0.087	0.089	0.086	0.090	2,845,000	253,360	0.0891	4.450	4.350	4.450	4.300	4.500	56,900	4.4527	-1.11%
2015-09-18	0	0.090	0.089	0.093	0.089	0.094	710,000	63,940	0.0901	4.500	4.450	4.650	4.450	4.700	14,200	4.5028	-1.10%
2015-09-17	0	0.091	0.091	0.094	0.089	0.090	565,000	50,635	0.0896	4.550	4.550	4.700	4.450	4.500	11,300	4.4810	1.11%
2015-09-16	0	0.090	0.088	0.094	0.088	0.096	165,000	14,800	0.0897	4.500	4.400	4.700	4.400	4.800	3,300	4.4848	0.00%
2015-09-15	0	0.090	0.086	0.091	0.085	0.098	3,690,000	323,020	0.0875	4.500	4.300	4.550	4.250	4.900	73,800	4.3770	0.00%
2015-09-14	0	0.090	0.089	0.090	0.087	0.091	675,000	60,560	0.0897	4.500	4.450	4.500	4.350	4.550	13,500	4.4859	-4.26%
2015-09-11	0	0.094	0.091	0.094	0.085	0.097	3,610,000	335,975	0.0931	4.700	4.550	4.700	4.250	4.850	72,200	4.6534	5.62%
2015-09-10	0	0.089	0.089	0.090	0.086	0.090	975,000	85,735	0.0879	4.450	4.450	4.500	4.300	4.500	19,500	4.3967	-5.32%
2015-09-09	0	0.094	0.090	0.094	0.089	0.095	3,690,000	336,760	0.0913	4.700	4.500	4.700	4.450	4.750	73,800	4.5631	4.44%
2015-09-08	0	0.090	0.089	0.090	0.085	0.091	1,900,000	169,385	0.0892	4.500	4.450	4.500	4.250	4.550	38,000	4.4575	0.00%
2015-09-07	0	0.090	0.088	0.090	0.086	0.099	380,000	33,475	0.0881	4.500	4.400	4.500	4.300	4.950	7,600	4.4046	-2.17%
2015-09-04	0	0.092	0.089	0.092	0.089	0.100	1,265,000	116,375	0.0920	4.600	4.450	4.600	4.450	5.000	25,300	4.5998	4.55%
2015-09-02	0	0.088	0.087	0.088	0.084	0.092	3,990,000	347,465	0.0871	4.400	4.350	4.400	4.200	4.600	79,800	4.3542	-5.38%
2015-09-01	0	0.093	0.090	0.093	0.093	0.100	380,000	35,420	0.0932	4.650	4.500	4.650	4.650	5.000	7,600	4.6605	-1.06%
2015-08-31	0	0.094	0.088	0.094	0.088	0.100	2,430,000	225,435	0.0928	4.700	4.400	4.700	4.400	5.000	48,600	4.6386	-4.08%
2015-08-28	0	0.098	0.093	0.098	0.093	0.100	1,950,000	189,585	0.0972	4.900	4.650	4.900	4.650	5.000	39,000	4.8612	2.08%
2015-08-27	0	0.096	0.093	0.096	0.090	0.099	2,910,000	274,965	0.0945	4.800	4.650	4.800	4.500	4.950	58,200	4.7245	3.23%
2015-08-26	0	0.093	0.086	0.094	0.080	0.100	1,219,000	106,645	0.0875	4.650	4.300	4.700	4.000	5.000	24,380	4.3743	0.00%
2015-08-25	0	0.093	0.091	0.093	0.073	0.100	8,705,000	771,930	0.0887	4.650	4.550	4.650	3.650	5.000	174,100	4.4338	4.49%
2015-08-24	0	0.089	0.088	0.090	0.088	0.102	3,285,000	300,605	0.0915	4.450	4.400	4.500	4.400	5.100	65,700	4.5754	-17.59%
2015-08-21	0	0.108	0.107	0.108	0.093	0.108	2,560,000	246,060	0.0961	5.400	5.350	5.400	4.650	5.400	51,200	4.8059	4.85%
2015-08-20	0	0.103	0.100	0.103	0.095	0.110	3,555,000	356,575	0.1003	5.150	5.000	5.150	4.750	5.500	71,100	5.0151	-1.90%
2015-08-19	0	0.105	0.100	0.105	0.098	0.109	3,585,000	362,130	0.1010	5.250	5.000	5.250	4.900	5.450	71,700	5.0506	-1.87%
2015-08-18	0	0.107	0.106	0.108	0.105	0.114	965,000	104,335	0.1081	5.350	5.300	5.400	5.250	5.700	19,300	5.4060	-2.73%
2015-08-17	0	0.110	0.105	0.110	0.105	0.119	1,300,000	141,925	0.1092	5.500	5.250	5.500	5.250	5.950	26,000	5.4587	-0.90%
2015-08-14	0	0.111	0.110	0.111	0.110	0.119	1,770,000	196,680	0.1111	5.550	5.500	5.550	5.500	5.950	35,400	5.5559	-1.77%
2015-08-13	0	0.113	0.110	0.114	0.110	0.117	4,655,000	516,715	0.1110	5.650	5.500	5.700	5.500	5.850	93,100	5.5501	-4.24%
2015-08-12	0	0.118	0.115	0.118	0.113	0.122	2,740,000	319,440	0.1166	5.900	5.750	5.900	5.650	6.100	54,800	5.8292	-4.07%
2015-08-11	0	0.123	0.120	0.123	0.115	0.130	3,125,000	381,730	0.1222	6.150	6.000	6.150	5.750	6.500	62,500	6.1077	2.50%
2015-08-10	0	0.120	0.111	0.118	0.106	0.120	4,095,000	477,415	0.1166	6.000	5.550	5.900	5.300	6.000	81,900	5.8292	3.45%
2015-08-07	0	0.116	0.114	0.116	0.112	0.120	2,375,000	272,430	0.1147	5.800	5.700	5.800	5.600	6.000	47,500	5.7354	3.57%
2015-08-06	0	0.112	0.111	0.112	0.108	0.113	3,335,000	371,190	0.1113	5.600	5.550	5.600	5.400	5.650	66,700	5.5651	0.90%
2015-08-05	0	0.111	0.105	0.111	0.105	0.112	1,635,000	176,650	0.1080	5.550	5.250	5.550	5.250	5.600	32,700	5.4021	0.91%
2015-08-04	0	0.110	0.110	0.113	0.110	0.118	3,170,000	353,120	0.1114	5.500	5.500	5.650	5.500	5.900	63,400	5.5697	-2.65%
2015-08-03	0	0.113	0.112	0.113	0.110	0.130	4,325,000	484,690	0.1121	5.650	5.600	5.650	5.500	6.500	86,500	5.6034	-5.83%
2015-07-31	0	0.120	0.117	0.120	0.118	0.127	310,000	36,880	0.1190	6.000	5.850	6.000	5.900	6.350	6,200	5.9484	-0.83%
2015-07-30	0	0.121	0.118	0.121	0.117	0.125	2,030,000	243,855	0.1201	6.050	5.900	6.050	5.850	6.250	40,600	6.0063	2.54%
2015-07-29	0	0.118	0.115	0.119	0.115	0.125	1,595,000	186,550	0.1170	5.900	5.750	5.950	5.750	6.250	31,900	5.8480	1.72%
2015-07-28	0	0.116	0.116	0.118	0.115	0.125	2,560,000	304,180	0.1188	5.800	5.800	5.900	5.750	6.250	51,200	5.9410	2.65%
2015-07-27	0	0.113	0.113	0.115	0.112	0.127	3,835,000	457,185	0.1192	5.650	5.650	5.750	5.600	6.350	76,700	5.9607	-11.02%
2015-07-24	0	0.127	0.125	0.127	0.125	0.129	4,335,000	549,145	0.1267	6.350	6.250	6.350	6.250	6.450	86,700	6.3339	0.00%
2015-07-23	0	0.127	0.127	0.129	0.123	0.130	2,695,000	339,960	0.1261	6.350	6.350	6.450	6.150	6.500	53,900	6.3072	0.00%
2015-07-22	0	0.127	0.125	0.128	0.121	0.131	5,034,000	625,280	0.1242	6.350	6.250	6.400	6.050	6.550	100,680	6.2106	-3.05%
2015-07-21	0	0.131	0.129	0.132	0.127	0.133	6,045,000	788,910	0.1305	6.550	6.450	6.600	6.350	6.650	120,900	6.5253	-1.50%
2015-07-20	0	0.133	0.131	0.134	0.123	0.140	12,195,000	1,586,830	0.1301	6.650	6.550	6.700	6.150	7.000	243,900	6.5061	-1.48%
2015-07-17	0	0.135	0.129	0.135	0.126	0.140	7,475,000	979,185	0.1310	6.750	6.450	6.750	6.300	7.000	149,500	6.5497	5.47%
2015-07-16	0	0.128	0.122	0.128	0.128	0.130	1,095,000	141,055	0.1288	6.400	6.100	6.400	6.400	6.500	21,900	6.4409	-1.54%
2015-07-15	0	0.130	0.123	0.135	0.125	0.139	8,670,000	1,103,500	0.1273	6.500	6.150	6.750	6.250	6.950	173,400	6.3639	-0.76%
2015-07-14	0	0.131	0.130	0.131	0.129	0.140	5,025,000	662,270	0.1318	6.550	6.500	6.550	6.450	7.000	100,500	6.5898	-2.96%
2015-07-13	0	0.135	0.132	0.135	0.126	0.140	9,130,000	1,209,315	0.1325	6.750	6.600	6.750	6.300	7.000	182,600	6.6228	0.00%
2015-07-10	0	0.135	0.128	0.130	0.120	0.139	20,085,000	2,625,855	0.1307	6.750	6.400	6.500	6.000	6.950	401,700	6.5369	13.45%
2015-07-09	0	0.119	0.114	0.119	0.075	0.120	32,356,000	3,336,815	0.1031	5.950	5.700	5.950	3.750	6.000	647,120	5.1564	43.37%
2015-07-08	0	0.083	0.083	0.085	0.075	0.099	26,872,000	2,256,653	0.0840	4.150	4.150	4.250	3.750	4.950	537,440	4.1989	-25.23%
2015-07-07	0	0.111	0.108	0.111	0.102	0.118	7,385,000	794,715	0.1076	5.550	5.400	5.550	5.100	5.900	147,700	5.3806	-0.89%
2015-07-06	0	0.112	0.109	0.112	0.094	0.139	33,520,000	3,650,915	0.1089	5.600	5.450	5.600	4.700	6.950	670,400	5.4459	-20.00%
2015-07-03	0	0.140	0.136	0.140	0.127	0.151	12,851,000	1,750,286	0.1362	7.000	6.800	7.000	6.350	7.550	257,020	6.8099	-6.04%
2015-07-02	0	0.149	0.149	0.152	0.144	0.166	14,284,000	2,168,873	0.1518	7.450	7.450	7.600	7.200	8.300	285,680	7.5920	-10.24%
2015-06-30	0	0.166	0.164	0.168	0.150	0.180	19,220,000	3,053,460	0.1589	8.300	8.200	8.400	7.500	9.000	384,400	7.9434	-4.05%
2015-06-29	0	0.173	0.172	0.173	0.160	0.196	11,385,000	1,956,605	0.1719	8.650	8.600	8.650	8.000	9.800	227,700	8.5929	-6.49%
2015-06-26	0	0.185	0.184	0.185	0.181	0.191	13,650,000	2,512,435	0.1841	9.250	9.200	9.250	9.050	9.550	273,000	9.2031	-3.14%
2015-06-25	0	0.191	0.189	0.191	0.186	0.192	7,535,400	1,426,008	0.1892	9.550	9.450	9.550	9.300	9.600	150,708	9.4621	-1.55%
2015-06-24	0	0.194	0.192	0.194	0.187	0.199	7,000,000	1,339,314	0.1913	9.700	9.600	9.700	9.350	9.950	140,000	9.5665	-0.51%
2015-06-23	0	0.195	0.193	0.195	0.188	0.195	8,672,400	1,649,146	0.1902	9.750	9.650	9.750	9.400	9.750	173,448	9.5080	3.17%
2015-06-22	0	0.189	0.189	0.190	0.185	0.204	4,360,000	825,190	0.1893	9.450	9.450	9.500	9.250	10.20	87,200	9.4632	-2.58%
2015-06-19	0	0.194	0.191	0.195	0.187	0.205	15,806,000	3,036,700	0.1921	9.700	9.550	9.750	9.350	10.25	316,120	9.6062	-1.02%
2015-06-18	0	0.196	0.195	0.199	0.180	0.206	11,475,000	2,280,429	0.1987	9.800	9.750	9.950	9.000	10.30	229,500	9.9365	1.03%
2015-06-17	0	0.194	0.193	0.194	0.185	0.200	26,844,000	5,173,805	0.1927	9.700	9.650	9.700	9.250	10.00	536,880	9.6368	-3.96%
2015-06-16	0	0.202	0.201	0.203	0.201	0.210	17,065,000	3,466,400	0.2031	10.10	10.05	10.15	10.05	10.50	341,300	10.156	-5.61%
2015-06-15	0	0.214	0.210	0.214	0.206	0.222	17,119,000	3,661,780	0.2139	10.70	10.50	10.70	10.30	11.10	342,380	10.695	-1.38%
2015-06-12	0	0.217	0.217	0.219	0.204	0.220	22,524,500	4,751,750	0.2110	10.85	10.85	10.95	10.20	11.00	450,490	10.548	0.93%
2015-06-11	0	0.215	0.213	0.215	0.211	0.233	24,833,000	5,424,055	0.2184	10.75	10.65	10.75	10.55	11.65	496,660	10.921	-1.83%
2015-06-10	0	0.219	0.219	0.220	0.200	0.265	94,838,600	22,672,520	0.2391	10.95	10.95	11.00	10.00	13.25	1,896,772	11.953	-7.59%
2015-06-09	1	-	-	-	-	-	0	0	-	11.85	-	-	-	-	0	-	0.00%
2015-06-08	0	0.237	0.237	0.238	0.235	0.255	23,055,000	5,597,375	0.2428	11.85	11.85	11.90	11.75	12.75	461,100	12.139	-4.05%
2015-06-05	0	0.247	0.246	0.247	0.235	0.255	33,325,000	8,234,045	0.2471	12.35	12.30	12.35	11.75	12.75	666,500	12.354	5.56%
2015-06-04	0	0.234	0.234	0.236	0.220	0.246	50,712,000	11,934,472	0.2353	11.70	11.70	11.80	11.00	12.30	1,014,240	11.767	-0.85%
2015-06-03	0	0.236	0.236	0.237	0.230	0.270	70,590,000	17,400,965	0.2465	11.80	11.80	11.85	11.50	13.50	1,411,800	12.325	-10.94%
2015-06-02	0	0.265	0.260	0.265	0.247	0.290	134,396,000	35,166,363	0.2617	13.25	13.00	13.25	12.35	14.50	2,687,920	13.083	-3.64%
2015-06-01	0	0.275	0.270	0.275	0.255	0.285	101,443,000	27,863,910	0.2747	13.75	13.50	13.75	12.75	14.25	2,028,860	13.734	10.00%
2015-05-29	0	0.250	0.250	0.255	0.249	0.275	74,735,000	19,345,916	0.2589	12.50	12.50	12.75	12.45	13.75	1,494,700	12.943	-1.96%
2015-05-28	0	0.255	0.255	0.260	0.245	0.295	147,643,000	39,114,045	0.2649	12.75	12.75	13.00	12.25	14.75	2,952,860	13.246	-7.27%
2015-05-27	0	0.275	0.275	0.280	0.218	0.295	337,092,500	88,533,570	0.2626	13.75	13.75	14.00	10.90	14.75	6,741,850	13.132	25.00%
2015-05-26	0	0.220	0.220	0.221	0.197	0.223	149,772,500	31,849,570	0.2127	11.00	11.00	11.05	9.850	11.15	2,995,450	10.633	12.24%
2015-05-22	0	0.196	0.195	0.196	0.190	0.222	66,005,000	13,749,546	0.2083	9.800	9.750	9.800	9.500	11.10	1,320,100	10.416	-3.45%
2015-05-21	0	0.203	0.203	0.204	0.194	0.250	691,663,000	120,643,664	0.1744	10.15	10.15	10.20	9.700	12.50	13,833,260	8.7213	10.33%
2015-05-20	1	-	-	-	-	-	0	0	-	9.200	-	-	-	-	0	-	0.00%
2015-05-19	0	0.184	0.184	0.185	0.167	0.185	44,059,000	7,751,347	0.1759	9.200	9.200	9.250	8.350	9.250	881,180	8.7966	6.98%
2015-05-18	0	0.172	0.172	0.173	0.154	0.177	43,449,000	7,396,180	0.1702	8.600	8.600	8.650	7.700	8.850	868,980	8.5113	7.50%
2015-05-15	0	0.160	0.160	0.162	0.150	0.162	26,389,000	4,173,683	0.1582	8.000	8.000	8.100	7.500	8.100	527,780	7.9080	3.23%
2015-05-14	0	0.155	0.150	0.155	0.145	0.156	14,615,000	2,183,425	0.1494	7.750	7.500	7.750	7.250	7.800	292,300	7.4698	5.44%
2015-05-13	0	0.147	0.147	0.150	0.146	0.154	6,629,000	976,754	0.1473	7.350	7.350	7.500	7.300	7.700	132,580	7.3673	-2.65%
2015-05-12	0	0.151	0.150	0.151	0.149	0.159	11,730,000	1,778,855	0.1517	7.550	7.500	7.550	7.450	7.950	234,600	7.5825	-2.58%
2015-05-11	0	0.155	0.153	0.155	0.153	0.159	3,880,000	598,260	0.1542	7.750	7.650	7.750	7.650	7.950	77,600	7.7095	1.97%
2015-05-08	0	0.152	0.151	0.154	0.145	0.155	10,831,000	1,640,584	0.1515	7.600	7.550	7.700	7.250	7.750	216,620	7.5736	0.00%
2015-05-07	0	0.152	0.151	0.155	0.150	0.163	8,308,000	1,273,355	0.1533	7.600	7.550	7.750	7.500	8.150	166,160	7.6634	-3.80%
2015-05-06	0	0.158	0.156	0.159	0.155	0.164	11,590,000	1,851,320	0.1597	7.900	7.800	7.950	7.750	8.200	231,800	7.9867	0.64%
2015-05-05	0	0.157	0.157	0.158	0.150	0.174	21,499,500	3,429,955	0.1595	7.850	7.850	7.900	7.500	8.700	429,990	7.9768	-6.55%
2015-05-04	0	0.168	0.168	0.170	0.160	0.174	26,811,000	4,502,695	0.1679	8.400	8.400	8.500	8.000	8.700	536,220	8.3971	7.69%
2015-04-30	0	0.156	0.156	0.160	0.150	0.188	114,700,000	19,659,375	0.1714	7.800	7.800	8.000	7.500	9.400	2,294,000	8.5699	1.30%
2015-04-29	0	0.154	0.153	0.154	0.141	0.155	58,713,000	8,838,147	0.1505	7.700	7.650	7.700	7.050	7.750	1,174,260	7.5266	8.45%
2015-04-28	0	0.142	0.141	0.142	0.140	0.145	9,820,500	1,391,334	0.1417	7.100	7.050	7.100	7.000	7.250	196,410	7.0838	-2.07%
2015-04-27	0	0.145	0.145	0.146	0.142	0.148	24,499,000	3,561,790	0.1454	7.250	7.250	7.300	7.100	7.400	489,980	7.2693	2.84%
2015-04-24	0	0.141	0.141	0.142	0.139	0.145	6,675,000	942,705	0.1412	7.050	7.050	7.100	6.950	7.250	133,500	7.0615	-1.40%
2015-04-23	0	0.143	0.140	0.142	0.138	0.150	26,247,500	3,750,932	0.1429	7.150	7.000	7.100	6.900	7.500	524,950	7.1453	-1.38%
2015-04-22	0	0.145	0.142	0.146	0.139	0.146	8,320,000	1,192,705	0.1434	7.250	7.100	7.300	6.950	7.300	166,400	7.1677	2.11%
2015-04-21	0	0.142	0.137	0.143	0.133	0.147	15,774,500	2,208,160	0.1400	7.100	6.850	7.150	6.650	7.350	315,490	6.9991	0.71%
2015-04-20	0	0.141	0.141	0.143	0.141	0.155	12,926,000	1,910,079	0.1478	7.050	7.050	7.150	7.050	7.750	258,520	7.3885	-12.96%
2015-04-17	0	0.162	0.161	0.162	0.158	0.169	11,964,000	1,925,068	0.1609	8.100	8.050	8.100	7.900	8.450	239,280	8.0453	0.00%
2015-04-16	0	0.162	0.161	0.162	0.158	0.177	16,290,000	2,686,810	0.1649	8.100	8.050	8.100	7.900	8.850	325,800	8.2468	-4.71%
2015-04-15	0	0.170	0.169	0.170	0.165	0.173	15,310,000	2,579,140	0.1685	8.500	8.450	8.500	8.250	8.650	306,200	8.4231	3.03%
2015-04-14	0	0.165	0.163	0.165	0.158	0.185	42,664,500	7,491,380	0.1756	8.250	8.150	8.250	7.900	9.250	853,290	8.7794	-2.94%
2015-04-13	0	0.170	0.169	0.170	0.126	0.178	97,966,500	15,394,870	0.1571	8.500	8.450	8.500	6.300	8.900	1,959,330	7.8572	25.93%
2015-04-10	0	0.135	0.135	0.136	0.121	0.137	21,019,000	2,731,637	0.1300	6.750	6.750	6.800	6.050	6.850	420,380	6.4980	7.14%
2015-04-09	0	0.126	0.126	0.128	0.122	0.146	34,629,500	4,593,702	0.1327	6.300	6.300	6.400	6.100	7.300	692,590	6.6326	-5.97%
2015-04-08	0	0.134	0.133	0.135	0.133	0.150	64,687,500	9,143,287	0.1413	6.700	6.650	6.750	6.650	7.500	1,293,750	7.0673	-4.29%
2015-04-02	1	0.140	0.138	0.142	0.096	0.143	82,826,750	10,458,600	0.1263	7.000	6.900	7.100	4.800	7.150	1,656,535	6.3135	42.86%
2015-04-01	0	0.098	0.094	0.098	0.092	0.098	3,900,000	371,800	0.0953	4.900	4.700	4.900	4.600	4.900	78,000	4.7667	2.08%
2015-03-31	0	0.096	0.091	0.096	0.091	0.096	1,500,500	139,816	0.0932	4.800	4.550	4.800	4.550	4.800	30,010	4.6590	0.00%
2015-03-30	0	0.096	0.095	0.096	0.092	0.096	1,030,000	95,498	0.0927	4.800	4.750	4.800	4.600	4.800	20,600	4.6358	-1.03%
2015-03-27	0	0.097	0.096	0.097	0.093	0.098	1,010,000	95,745	0.0948	4.850	4.800	4.850	4.650	4.900	20,200	4.7399	3.19%
2015-03-26	0	0.094	0.092	0.094	0.091	0.097	1,835,000	171,930	0.0937	4.700	4.600	4.700	4.550	4.850	36,700	4.6847	-1.05%
2015-03-25	0	0.095	0.093	0.096	0.092	0.100	1,770,000	165,650	0.0936	4.750	4.650	4.800	4.600	5.000	35,400	4.6794	-2.06%
2015-03-24	0	0.097	0.095	0.097	0.094	0.100	1,812,000	171,825	0.0948	4.850	4.750	4.850	4.700	5.000	36,240	4.7413	0.00%
2015-03-23	0	0.097	0.096	0.097	0.093	0.098	1,890,000	178,820	0.0946	4.850	4.800	4.850	4.650	4.900	37,800	4.7307	-1.02%
2015-03-20	0	0.098	0.095	0.098	0.094	0.098	1,920,000	183,735	0.0957	4.900	4.750	4.900	4.700	4.900	38,400	4.7848	0.00%
2015-03-19	0	0.098	0.095	0.098	0.091	0.104	4,725,000	453,000	0.0959	4.900	4.750	4.900	4.550	5.200	94,500	4.7937	-3.92%
2015-03-18	0	0.102	0.098	0.102	0.091	0.102	1,330,000	130,415	0.0981	5.100	4.900	5.100	4.550	5.100	26,600	4.9028	0.00%
2015-03-17	0	0.102	0.099	0.102	0.098	0.103	2,390,000	238,845	0.0999	5.100	4.950	5.100	4.900	5.150	47,800	4.9968	-2.86%
2015-03-16	0	0.105	0.102	0.105	0.100	0.105	1,800,000	182,510	0.1014	5.250	5.100	5.250	5.000	5.250	36,000	5.0697	-1.87%
2015-03-13	0	0.107	0.100	0.107	0.099	0.107	3,535,000	357,500	0.1011	5.350	5.000	5.350	4.950	5.350	70,700	5.0566	4.90%
2015-03-12	0	0.102	0.100	0.102	0.100	0.104	3,150,000	320,610	0.1018	5.100	5.000	5.100	5.000	5.200	63,000	5.0890	-2.86%
2015-03-11	0	0.105	0.100	0.105	0.098	0.109	2,505,000	251,670	0.1005	5.250	5.000	5.250	4.900	5.450	50,100	5.0234	0.00%
2015-03-10	0	0.105	0.101	0.105	0.100	0.105	5,093,000	522,527	0.1026	5.250	5.050	5.250	5.000	5.250	101,860	5.1299	5.00%
2015-03-09	0	0.100	0.099	0.104	0.100	0.105	1,165,000	117,015	0.1004	5.000	4.950	5.200	5.000	5.250	23,300	5.0221	-1.96%
2015-03-06	0	0.102	0.099	0.102	0.092	0.103	3,515,000	352,070	0.1002	5.100	4.950	5.100	4.600	5.150	70,300	5.0081	2.00%
2015-03-05	0	0.100	0.096	0.100	0.096	0.109	5,751,000	566,394	0.0985	5.000	4.800	5.000	4.800	5.450	115,020	4.9243	-2.91%
2015-03-04	0	0.103	0.097	0.104	0.086	0.110	6,160,000	607,695	0.0987	5.150	4.850	5.200	4.300	5.500	123,200	4.9326	3.00%
2015-03-03	0	0.100	0.100	0.102	0.099	0.114	9,995,000	1,033,140	0.1034	5.000	5.000	5.100	4.950	5.700	199,900	5.1683	-12.28%
2015-03-02	0	0.114	0.112	0.114	0.111	0.115	947,000	106,556	0.1125	5.700	5.600	5.700	5.550	5.750	18,940	5.6260	-2.56%
2015-02-27	0	0.117	0.114	0.117	0.112	0.120	813,000	92,916	0.1143	5.850	5.700	5.850	5.600	6.000	16,260	5.7144	0.86%
2015-02-26	0	0.116	0.114	0.116	0.110	0.116	2,109,000	238,480	0.1131	5.800	5.700	5.800	5.500	5.800	42,180	5.6539	0.87%
2015-02-25	0	0.115	0.114	0.115	0.111	0.123	1,618,000	186,853	0.1155	5.750	5.700	5.750	5.550	6.150	32,360	5.7742	-2.54%
2015-02-24	0	0.118	0.113	0.118	0.113	0.126	1,081,000	126,044	0.1166	5.900	5.650	5.900	5.650	6.300	21,620	5.8300	-1.67%
2015-02-23	0	0.120	0.118	0.120	0.115	0.120	805,000	93,890	0.1166	6.000	5.900	6.000	5.750	6.000	16,100	5.8317	0.00%
2015-02-18	0	0.120	0.118	0.120	0.115	0.120	530,000	62,735	0.1184	6.000	5.900	6.000	5.750	6.000	10,600	5.9184	1.69%
2015-02-17	0	0.118	0.117	0.118	0.114	0.119	1,390,000	164,070	0.1180	5.900	5.850	5.900	5.700	5.950	27,800	5.9018	0.00%
2015-02-16	0	0.118	0.112	0.118	0.111	0.120	1,135,000	129,907	0.1145	5.900	5.600	5.900	5.550	6.000	22,700	5.7228	0.00%
2015-02-13	0	0.118	0.115	0.118	0.114	0.123	445,000	51,625	0.1160	5.900	5.750	5.900	5.700	6.150	8,900	5.8006	3.51%
2015-02-12	0	0.114	0.113	0.114	0.114	0.118	255,000	29,090	0.1141	5.700	5.650	5.700	5.700	5.900	5,100	5.7039	0.00%
2015-02-11	0	0.114	0.111	0.112	0.112	0.117	2,465,000	283,500	0.1150	5.700	5.550	5.600	5.600	5.850	49,300	5.7505	0.00%
2015-02-10	0	0.114	0.113	0.114	0.110	0.114	305,000	34,240	0.1123	5.700	5.650	5.700	5.500	5.700	6,100	5.6131	0.00%
2015-02-09	0	0.114	0.111	0.114	0.110	0.114	650,000	72,650	0.1118	5.700	5.550	5.700	5.500	5.700	13,000	5.5885	-0.87%
2015-02-06	0	0.115	0.111	0.115	0.110	0.115	320,000	36,025	0.1126	5.750	5.550	5.750	5.500	5.750	6,400	5.6289	3.60%
2015-02-05	0	0.111	0.111	0.112	0.110	0.118	2,520,000	281,745	0.1118	5.550	5.550	5.600	5.500	5.900	50,400	5.5902	-0.89%
2015-02-04	0	0.112	0.111	0.112	0.110	0.118	5,453,000	605,542	0.1110	5.600	5.550	5.600	5.500	5.900	109,060	5.5524	-4.27%
2015-02-03	0	0.117	0.114	0.117	0.110	0.127	5,899,000	660,947	0.1120	5.850	5.700	5.850	5.500	6.350	117,980	5.6022	-1.68%
2015-02-02	0	0.119	0.115	0.120	0.114	0.119	2,850,000	327,715	0.1150	5.950	5.750	6.000	5.700	5.950	57,000	5.7494	0.85%
2015-01-30	0	0.118	0.117	0.118	0.114	0.124	3,975,000	461,410	0.1161	5.900	5.850	5.900	5.700	6.200	79,500	5.8039	1.72%
2015-01-29	0	0.116	0.116	0.119	0.115	0.126	4,633,500	539,970	0.1165	5.800	5.800	5.950	5.750	6.300	92,670	5.8268	0.00%
2015-01-28	0	0.116	0.116	0.118	0.116	0.120	4,545,000	537,215	0.1182	5.800	5.800	5.900	5.800	6.000	90,900	5.9100	-7.94%
2015-01-27	0	0.126	0.116	0.126	0.115	0.127	6,290,000	751,155	0.1194	6.300	5.800	6.300	5.750	6.350	125,800	5.9710	5.00%
2015-01-26	0	0.120	0.119	0.124	0.119	0.131	5,560,000	678,240	0.1220	6.000	5.950	6.200	5.950	6.550	111,200	6.0993	-5.51%
2015-01-23	0	0.127	0.125	0.127	0.118	0.128	4,175,000	515,900	0.1236	6.350	6.250	6.350	5.900	6.400	83,500	6.1784	2.42%
2015-01-22	0	0.124	0.121	0.126	0.110	0.127	91,290,000	10,673,260	0.1169	6.200	6.050	6.300	5.500	6.350	1,825,800	5.8458	6.90%
2015-01-21	0	0.116	0.114	0.117	0.110	0.121	9,020,000	1,021,760	0.1133	5.800	5.700	5.850	5.500	6.050	180,400	5.6639	-4.13%
2015-01-20	0	0.121	0.118	0.121	0.120	0.123	90,000	10,880	0.1209	6.050	5.900	6.050	6.000	6.150	1,800	6.0444	6.14%
2015-01-19	0	0.114	0.113	0.114	0.114	0.121	2,450,000	282,360	0.1152	5.700	5.650	5.700	5.700	6.050	49,000	5.7624	-8.06%
2015-01-16	0	0.124	0.119	0.124	0.120	0.127	470,000	57,150	0.1216	6.200	5.950	6.200	6.000	6.350	9,400	6.0798	0.00%
2015-01-15	0	0.124	0.117	0.124	0.118	0.124	430,000	52,245	0.1215	6.200	5.850	6.200	5.900	6.200	8,600	6.0750	-0.80%
2015-01-14	0	0.125	0.119	0.125	0.115	0.127	798,000	95,155	0.1192	6.250	5.950	6.250	5.750	6.350	15,960	5.9621	0.81%
2015-01-13	0	0.124	0.114	0.125	0.113	0.124	3,025,000	347,640	0.1149	6.200	5.700	6.250	5.650	6.200	60,500	5.7461	2.48%
2015-01-12	0	0.121	0.119	0.122	0.117	0.123	1,650,000	198,500	0.1203	6.050	5.950	6.100	5.850	6.150	33,000	6.0152	-2.42%
2015-01-09	0	0.124	0.119	0.125	0.120	0.130	3,330,000	403,780	0.1213	6.200	5.950	6.250	6.000	6.500	66,600	6.0628	-2.36%
2015-01-08	0	0.127	0.126	0.127	0.125	0.132	1,170,000	149,830	0.1281	6.350	6.300	6.350	6.250	6.600	23,400	6.4030	0.79%
2015-01-07	0	0.126	0.125	0.126	0.117	0.130	3,895,000	493,680	0.1267	6.300	6.250	6.300	5.850	6.500	77,900	6.3374	5.00%
2015-01-06	0	0.120	0.118	0.120	0.115	0.128	1,823,000	215,420	0.1182	6.000	5.900	6.000	5.750	6.400	36,460	5.9084	-0.83%
2015-01-05	0	0.121	0.120	0.121	0.117	0.124	4,540,000	550,655	0.1213	6.050	6.000	6.050	5.850	6.200	90,800	6.0645	4.31%
2015-01-02	0	0.116	0.111	0.119	0.111	0.124	6,675,000	753,375	0.1129	5.800	5.550	5.950	5.550	6.200	133,500	5.6433	-0.85%
2014-12-31	0	0.117	0.114	0.118	0.115	0.126	720,000	84,375	0.1172	5.850	5.700	5.900	5.750	6.300	14,400	5.8594	-0.85%
2014-12-30	0	0.118	0.111	0.118	0.110	0.120	3,939,000	450,139	0.1143	5.900	5.550	5.900	5.500	6.000	78,780	5.7139	5.36%
2014-12-29	0	0.112	0.111	0.112	0.110	0.125	8,015,000	932,755	0.1164	5.600	5.550	5.600	5.500	6.250	160,300	5.8188	-11.11%
2014-12-24	0	0.126	0.122	0.126	0.117	0.126	495,000	60,210	0.1216	6.300	6.100	6.300	5.850	6.300	9,900	6.0818	0.80%
2014-12-23	0	0.125	0.123	0.125	0.125	0.135	840,000	105,485	0.1256	6.250	6.150	6.250	6.250	6.750	16,800	6.2789	-1.57%
2014-12-22	0	0.127	0.125	0.127	0.115	0.129	2,980,000	362,140	0.1215	6.350	6.250	6.350	5.750	6.450	59,600	6.0762	-1.55%
2014-12-19	0	0.129	0.123	0.129	0.117	0.131	1,870,000	231,575	0.1238	6.450	6.150	6.450	5.850	6.550	37,400	6.1918	4.03%
2014-12-18	0	0.124	0.121	0.124	0.120	0.137	4,766,500	604,843	0.1269	6.200	6.050	6.200	6.000	6.850	95,330	6.3447	-3.13%
2014-12-17	0	0.128	0.125	0.130	0.118	0.131	3,307,000	410,019	0.1240	6.400	6.250	6.500	5.900	6.550	66,140	6.1993	0.79%
2014-12-16	0	0.127	0.127	0.128	0.124	0.143	7,324,000	925,973	0.1264	6.350	6.350	6.400	6.200	7.150	146,480	6.3215	-6.62%
2014-12-15	0	0.136	0.130	0.137	0.135	0.145	560,000	76,715	0.1370	6.800	6.500	6.850	6.750	7.250	11,200	6.8496	-2.16%
2014-12-12	0	0.139	0.135	0.139	0.135	0.150	765,000	104,305	0.1363	6.950	6.750	6.950	6.750	7.500	15,300	6.8173	0.00%
2014-12-11	0	0.139	0.131	0.139	0.125	0.141	609,000	80,687	0.1325	6.950	6.550	6.950	6.250	7.050	12,180	6.6245	1.46%
2014-12-10	0	0.137	0.133	0.137	0.133	0.143	2,045,000	278,425	0.1361	6.850	6.650	6.850	6.650	7.150	40,900	6.8075	3.79%
2014-12-09	0	0.132	0.130	0.132	0.130	0.142	7,870,000	1,036,500	0.1317	6.600	6.500	6.600	6.500	7.100	157,400	6.5851	-6.38%
2014-12-08	0	0.141	0.136	0.142	0.131	0.154	5,860,500	821,660	0.1402	7.050	6.800	7.100	6.550	7.700	117,210	7.0102	-5.37%
2014-12-05	0	0.149	0.144	0.149	0.144	0.155	1,385,000	203,925	0.1472	7.450	7.200	7.450	7.200	7.750	27,700	7.3619	-2.61%
2014-12-04	0	0.153	0.147	0.153	0.146	0.156	2,290,000	341,870	0.1493	7.650	7.350	7.650	7.300	7.800	45,800	7.4644	-0.65%
2014-12-03	0	0.154	0.150	0.155	0.145	0.158	2,492,000	374,321	0.1502	7.700	7.500	7.750	7.250	7.900	49,840	7.5105	-0.65%
2014-12-02	0	0.155	0.150	0.155	0.135	0.160	15,690,000	2,421,740	0.1543	7.750	7.500	7.750	6.750	8.000	313,800	7.7175	13.97%
2014-12-01	0	0.136	0.132	0.136	0.132	0.142	3,745,000	507,340	0.1355	6.800	6.600	6.800	6.600	7.100	74,900	6.7736	-4.90%
2014-11-28	0	0.143	0.138	0.144	0.138	0.145	6,386,000	889,381	0.1393	7.150	6.900	7.200	6.900	7.250	127,720	6.9635	-0.69%
2014-11-27	0	0.144	0.141	0.144	0.140	0.154	5,965,000	868,075	0.1455	7.200	7.050	7.200	7.000	7.700	119,300	7.2764	-4.64%
2014-11-26	0	0.151	0.150	0.151	0.148	0.158	1,300,000	193,910	0.1492	7.550	7.500	7.550	7.400	7.900	26,000	7.4581	0.00%
2014-11-25	0	0.151	0.148	0.151	0.147	0.153	3,574,000	532,743	0.1491	7.550	7.400	7.550	7.350	7.650	71,480	7.4530	-1.31%
2014-11-24	0	0.153	0.151	0.156	0.150	0.158	2,250,000	342,185	0.1521	7.650	7.550	7.800	7.500	7.900	45,000	7.6041	-1.29%
2014-11-21	0	0.155	0.150	0.155	0.151	0.158	2,575,000	394,190	0.1531	7.750	7.500	7.750	7.550	7.900	51,500	7.6542	-0.64%
2014-11-20	0	0.156	0.155	0.156	0.150	0.157	4,090,000	628,040	0.1536	7.800	7.750	7.800	7.500	7.850	81,800	7.6778	0.65%
2014-11-19	0	0.155	0.152	0.155	0.144	0.156	2,245,000	343,050	0.1528	7.750	7.600	7.750	7.200	7.800	44,900	7.6403	4.73%
2014-11-18	0	0.148	0.148	0.150	0.145	0.155	827,000	123,146	0.1489	7.400	7.400	7.500	7.250	7.750	16,540	7.4453	-4.52%
2014-11-17	0	0.155	0.148	0.155	0.143	0.160	5,485,000	814,205	0.1484	7.750	7.400	7.750	7.150	8.000	109,700	7.4221	-1.90%
2014-11-14	0	0.158	0.154	0.158	0.151	0.164	3,400,000	525,775	0.1546	7.900	7.700	7.900	7.550	8.200	68,000	7.7320	0.64%
2014-11-13	0	0.157	0.153	0.157	0.146	0.160	7,710,000	1,161,480	0.1506	7.850	7.650	7.850	7.300	8.000	154,200	7.5323	-1.26%
2014-11-12	0	0.159	0.159	0.160	0.153	0.170	23,220,000	3,752,885	0.1616	7.950	7.950	8.000	7.650	8.500	464,400	8.0811	1.27%
2014-11-11	0	0.157	0.154	0.157	0.152	0.165	8,832,000	1,379,610	0.1562	7.850	7.700	7.850	7.600	8.250	176,640	7.8103	-3.68%
2014-11-10	0	0.163	0.162	0.163	0.160	0.200	50,624,000	8,722,559	0.1723	8.150	8.100	8.150	8.000	10.00	1,012,480	8.6150	-15.10%
2014-11-07	0	0.192	0.190	0.192	0.143	0.195	71,564,000	12,678,469	0.1772	9.600	9.500	9.600	7.150	9.750	1,431,280	8.8581	33.33%
2014-11-06	0	0.144	0.140	0.144	0.133	0.144	1,008,000	139,270	0.1382	7.200	7.000	7.200	6.650	7.200	20,160	6.9082	3.60%
2014-11-05	0	0.139	0.133	0.139	0.134	0.140	1,030,000	141,130	0.1370	6.950	6.650	6.950	6.700	7.000	20,600	6.8510	0.72%
2014-11-04	0	0.138	0.135	0.138	0.130	0.140	1,982,000	269,057	0.1358	6.900	6.750	6.900	6.500	7.000	39,640	6.7875	-1.43%
2014-11-03	0	0.140	0.138	0.142	0.136	0.145	2,250,000	314,605	0.1398	7.000	6.900	7.100	6.800	7.250	45,000	6.9912	-0.71%
2014-10-31	0	0.141	0.138	0.141	0.135	0.143	1,850,000	258,065	0.1395	7.050	6.900	7.050	6.750	7.150	37,000	6.9747	0.00%
2014-10-30	0	0.141	0.138	0.142	0.136	0.146	1,303,000	180,593	0.1386	7.050	6.900	7.100	6.800	7.300	26,060	6.9299	0.71%
2014-10-29	0	0.140	0.139	0.140	0.135	0.145	5,255,000	729,195	0.1388	7.000	6.950	7.000	6.750	7.250	105,100	6.9381	5.26%
2014-10-28	0	0.133	0.129	0.134	0.128	0.140	5,698,000	745,422	0.1308	6.650	6.450	6.700	6.400	7.000	113,960	6.5411	-2.92%
2014-10-27	0	0.137	0.134	0.139	0.132	0.141	695,000	93,425	0.1344	6.850	6.700	6.950	6.600	7.050	13,900	6.7212	-2.14%
2014-10-24	0	0.140	0.135	0.140	0.135	0.140	442,500	60,658	0.1371	7.000	6.750	7.000	6.750	7.000	8,850	6.8540	-1.41%
2014-10-23	0	0.142	0.134	0.143	0.133	0.145	2,410,000	336,345	0.1396	7.100	6.700	7.150	6.650	7.250	48,200	6.9781	1.43%
2014-10-22	0	0.140	0.138	0.141	0.134	0.144	4,444,000	620,864	0.1397	7.000	6.900	7.050	6.700	7.200	88,880	6.9854	4.48%
2014-10-21	0	0.134	0.134	0.138	0.130	0.138	2,946,000	398,752	0.1354	6.700	6.700	6.900	6.500	6.900	58,920	6.7677	-2.19%
2014-10-20	0	0.137	0.135	0.138	0.135	0.142	6,530,000	894,910	0.1370	6.850	6.750	6.900	6.750	7.100	130,600	6.8523	-4.20%
2014-10-17	0	0.143	0.135	0.143	0.136	0.146	3,194,000	450,309	0.1410	7.150	6.750	7.150	6.800	7.300	63,880	7.0493	0.00%
2014-10-16	0	0.143	0.140	0.143	0.140	0.150	3,576,000	508,827	0.1423	7.150	7.000	7.150	7.000	7.500	71,520	7.1145	-5.92%
2014-10-15	0	0.152	0.147	0.152	0.146	0.152	3,385,000	501,100	0.1480	7.600	7.350	7.600	7.300	7.600	67,700	7.4018	0.00%
2014-10-14	0	0.152	0.147	0.153	0.147	0.159	2,550,000	384,455	0.1508	7.600	7.350	7.650	7.350	7.950	51,000	7.5383	-0.65%
2014-10-13	0	0.153	0.150	0.154	0.146	0.154	2,297,000	346,939	0.1510	7.650	7.500	7.700	7.300	7.700	45,940	7.5520	-0.65%
2014-10-10	0	0.154	0.152	0.154	0.150	0.155	2,400,000	365,410	0.1523	7.700	7.600	7.700	7.500	7.750	48,000	7.6127	0.00%
2014-10-09	0	0.154	0.153	0.156	0.153	0.163	5,410,000	840,205	0.1553	7.700	7.650	7.800	7.650	8.150	108,200	7.7653	-0.65%
2014-10-08	0	0.155	0.155	0.157	0.150	0.162	21,060,000	3,256,540	0.1546	7.750	7.750	7.850	7.500	8.100	421,200	7.7316	-1.90%
2014-10-07	0	0.158	0.158	0.160	0.151	0.165	1,367,000	214,473	0.1569	7.900	7.900	8.000	7.550	8.250	27,340	7.8447	-4.24%
2014-10-06	0	0.165	0.160	0.165	0.165	0.167	540,000	86,925	0.1610	8.250	8.000	8.250	8.250	8.350	10,800	8.0486	1.85%
2014-10-03	0	0.162	0.156	0.162	0.153	0.162	930,000	146,440	0.1575	8.100	7.800	8.100	7.650	8.100	18,600	7.8731	3.18%
2014-09-30	0	0.157	0.153	0.158	0.153	0.159	4,456,000	694,535	0.1559	7.850	7.650	7.900	7.650	7.950	89,120	7.7933	-1.87%
2014-09-29	0	0.160	0.156	0.160	0.155	0.169	4,512,000	715,980	0.1587	8.000	7.800	8.000	7.750	8.450	90,240	7.9342	-5.88%
2014-09-26	0	0.170	0.167	0.170	0.162	0.175	6,774,000	1,140,082	0.1683	8.500	8.350	8.500	8.100	8.750	135,480	8.4151	-1.73%
2014-09-25	0	0.173	0.169	0.173	0.167	0.176	4,479,000	756,606	0.1689	8.650	8.450	8.650	8.350	8.800	89,580	8.4461	2.98%
2014-09-24	0	0.168	0.167	0.175	0.166	0.180	7,150,000	1,211,080	0.1694	8.400	8.350	8.750	8.300	9.000	143,000	8.4691	-2.33%
2014-09-23	0	0.172	0.170	0.172	0.166	0.181	1,290,000	220,050	0.1706	8.600	8.500	8.600	8.300	9.050	25,800	8.5291	1.18%
2014-09-22	0	0.170	0.168	0.174	0.165	0.170	2,324,180	389,648	0.1676	8.500	8.400	8.700	8.250	8.500	46,484	8.3825	-2.30%
2014-09-19	0	0.174	0.167	0.175	0.168	0.176	2,228,000	381,770	0.1714	8.700	8.350	8.750	8.400	8.800	44,560	8.5675	0.58%
2014-09-18	0	0.173	0.169	0.173	0.166	0.179	3,007,000	515,695	0.1715	8.650	8.450	8.650	8.300	8.950	60,140	8.5749	2.98%
2014-09-17	0	0.168	0.168	0.173	0.167	0.173	6,665,000	1,130,490	0.1696	8.400	8.400	8.650	8.350	8.650	133,300	8.4808	-4.00%
2014-09-16	0	0.175	0.171	0.176	0.170	0.186	2,518,000	446,855	0.1775	8.750	8.550	8.800	8.500	9.300	50,360	8.8732	-2.78%
2014-09-15	0	0.180	0.178	0.180	0.178	0.187	2,630,000	480,100	0.1825	9.000	8.900	9.000	8.900	9.350	52,600	9.1274	-3.23%
2014-09-12	0	0.186	0.185	0.187	0.186	0.191	9,375,000	1,772,755	0.1891	9.300	9.250	9.350	9.300	9.550	187,500	9.4547	0.00%
2014-09-11	0	0.186	0.186	0.188	0.175	0.186	6,790,000	1,233,900	0.1817	9.300	9.300	9.400	8.750	9.300	135,800	9.0862	2.76%
2014-09-10	0	0.181	0.182	0.184	0.175	0.185	15,170,000	2,760,175	0.1819	9.050	9.100	9.200	8.750	9.250	303,400	9.0975	2.26%
2014-09-08	0	0.177	0.177	0.178	0.169	0.180	11,415,000	1,990,465	0.1744	8.850	8.850	8.900	8.450	9.000	228,300	8.7186	6.63%
2014-09-05	0	0.166	0.166	0.168	0.163	0.170	2,750,000	454,590	0.1653	8.300	8.300	8.400	8.150	8.500	55,000	8.2653	-1.19%
2014-09-04	0	0.168	0.168	0.170	0.166	0.174	8,085,000	1,367,865	0.1692	8.400	8.400	8.500	8.300	8.700	161,700	8.4593	-1.18%
2014-09-03	0	0.170	0.169	0.172	0.155	0.178	31,876,000	5,353,772	0.1680	8.500	8.450	8.600	7.750	8.900	637,520	8.3978	10.39%
2014-09-02	0	0.154	0.152	0.154	0.145	0.161	11,540,000	1,744,645	0.1512	7.700	7.600	7.700	7.250	8.050	230,800	7.5591	5.48%
2014-09-01	0	0.146	0.146	0.148	0.145	0.169	24,382,000	3,725,454	0.1528	7.300	7.300	7.400	7.250	8.450	487,640	7.6398	-14.12%
2014-08-29	0	0.170	0.166	0.170	0.166	0.178	17,410,000	2,961,090	0.1701	8.500	8.300	8.500	8.300	8.900	348,200	8.5040	-6.59%
2014-08-28	0	0.182	0.182	0.184	0.181	0.188	1,835,000	334,700	0.1824	9.100	9.100	9.200	9.050	9.400	36,700	9.1199	-2.15%
2014-08-27	0	0.186	0.180	0.187	0.179	0.193	11,084,500	2,065,488	0.1863	9.300	9.000	9.350	8.950	9.650	221,690	9.3170	-4.62%
2014-08-26	0	0.195	0.194	0.196	0.192	0.204	4,287,500	846,835	0.1975	9.750	9.700	9.800	9.600	10.20	85,750	9.8756	-1.52%
2014-08-25	0	0.198	0.196	0.198	0.181	0.205	13,967,000	2,730,869	0.1955	9.900	9.800	9.900	9.050	10.25	279,340	9.7761	3.66%
2014-08-22	0	0.191	0.191	0.193	0.180	0.220	27,924,500	5,278,139	0.1890	9.550	9.550	9.650	9.000	11.00	558,490	9.4507	-6.37%
2014-08-21	0	0.204	0.203	0.204	0.204	0.225	19,021,000	4,016,763	0.2112	10.20	10.15	10.20	10.20	11.25	380,420	10.559	-8.52%
2014-08-20	0	0.223	0.219	0.223	0.218	0.236	14,794,000	3,308,950	0.2237	11.15	10.95	11.15	10.90	11.80	295,880	11.183	-4.70%
2014-08-19	0	0.234	0.231	0.234	0.230	0.240	5,044,000	1,170,219	0.2320	11.70	11.55	11.70	11.50	12.00	100,880	11.600	-2.50%
2014-08-18	0	0.240	0.237	0.240	0.235	0.249	6,520,000	1,551,774	0.2380	12.00	11.85	12.00	11.75	12.45	130,400	11.900	-1.23%
2014-08-15	0	0.243	0.240	0.243	0.230	0.244	12,170,000	2,866,805	0.2356	12.15	12.00	12.15	11.50	12.20	243,400	11.778	1.25%
2014-08-14	0	0.240	0.240	0.245	0.240	0.248	3,546,500	863,303	0.2434	12.00	12.00	12.25	12.00	12.40	70,930	12.171	-1.23%
2014-08-13	0	0.243	0.241	0.244	0.240	0.250	4,827,000	1,173,381	0.2431	12.15	12.05	12.20	12.00	12.50	96,540	12.154	-1.62%
2014-08-12	0	0.247	0.247	0.249	0.240	0.255	5,195,000	1,281,000	0.2466	12.35	12.35	12.45	12.00	12.75	103,900	12.329	-1.20%
2014-08-11	0	0.250	0.248	0.250	0.246	0.250	2,538,000	629,237	0.2479	12.50	12.40	12.50	12.30	12.50	50,760	12.396	1.63%
2014-08-08	0	0.246	0.246	0.249	0.245	0.255	1,530,000	377,080	0.2465	12.30	12.30	12.45	12.25	12.75	30,600	12.323	-0.81%
2014-08-07	0	0.248	0.247	0.248	0.245	0.255	2,948,000	734,135	0.2490	12.40	12.35	12.40	12.25	12.75	58,960	12.451	-2.75%
2014-08-06	0	0.255	0.250	0.255	0.246	0.255	4,930,000	1,232,276	0.2500	12.75	12.50	12.75	12.30	12.75	98,600	12.498	0.00%
2014-08-05	0	0.255	0.250	0.260	0.250	0.260	3,110,000	792,000	0.2547	12.75	12.50	13.00	12.50	13.00	62,200	12.733	0.00%
2014-08-04	0	0.255	0.255	0.260	0.255	0.260	4,707,000	1,207,705	0.2566	12.75	12.75	13.00	12.75	13.00	94,140	12.829	-1.92%
2014-08-01	0	0.260	0.255	0.260	0.250	0.265	13,905,000	3,524,050	0.2534	13.00	12.75	13.00	12.50	13.25	278,100	12.672	-3.70%
2014-07-31	0	0.270	0.265	0.270	0.265	0.270	8,601,000	2,288,349	0.2661	13.50	13.25	13.50	13.25	13.50	172,020	13.303	-3.57%
2014-07-30	0	0.280	0.275	0.280	0.265	0.280	18,562,500	5,052,800	0.2722	14.00	13.75	14.00	13.25	14.00	371,250	13.610	5.66%
2014-07-29	0	0.265	0.260	0.265	0.250	0.265	8,463,000	2,180,136	0.2576	13.25	13.00	13.25	12.50	13.25	169,260	12.880	0.00%
2014-07-28	0	0.265	0.265	0.270	0.265	0.270	5,301,000	1,409,250	0.2658	13.25	13.25	13.50	13.25	13.50	106,020	13.292	0.00%
2014-07-25	0	0.265	0.265	0.270	0.265	0.280	7,815,000	2,107,895	0.2697	13.25	13.25	13.50	13.25	14.00	156,300	13.486	-3.64%
2014-07-24	0	0.275	0.270	0.275	0.270	0.280	4,765,000	1,309,575	0.2748	13.75	13.50	13.75	13.50	14.00	95,300	13.742	-1.79%
2014-07-23	0	0.280	0.275	0.280	0.275	0.290	2,965,000	832,275	0.2807	14.00	13.75	14.00	13.75	14.50	59,300	14.035	0.00%
2014-07-22	0	0.280	0.275	0.280	0.275	0.295	7,960,000	2,246,550	0.2822	14.00	13.75	14.00	13.75	14.75	159,200	14.111	1.82%
2014-07-21	0	0.275	0.270	0.280	0.270	0.280	2,680,000	733,700	0.2738	13.75	13.50	14.00	13.50	14.00	53,600	13.688	-3.51%
2014-07-18	0	0.285	0.275	0.285	0.275	0.285	9,965,000	2,758,225	0.2768	14.25	13.75	14.25	13.75	14.25	199,300	13.840	0.00%
2014-07-17	0	0.285	0.280	0.285	0.275	0.290	4,205,000	1,191,300	0.2833	14.25	14.00	14.25	13.75	14.50	84,100	14.165	0.00%
2014-07-16	0	0.285	0.285	0.295	0.285	0.330	38,473,000	11,993,840	0.3117	14.25	14.25	14.75	14.25	16.50	769,460	15.587	-3.39%
2014-07-15	0	0.295	0.290	0.295	0.265	0.295	15,619,000	4,497,875	0.2880	14.75	14.50	14.75	13.25	14.75	312,380	14.399	9.26%
2014-07-14	0	0.270	0.270	0.275	0.265	0.290	3,820,000	1,024,575	0.2682	13.50	13.50	13.75	13.25	14.50	76,400	13.411	-1.82%
2014-07-11	0	0.275	0.270	0.275	0.260	0.275	10,145,000	2,696,800	0.2658	13.75	13.50	13.75	13.00	13.75	202,900	13.291	1.85%
2014-07-10	0	0.270	0.265	0.270	0.265	0.280	2,165,000	588,600	0.2719	13.50	13.25	13.50	13.25	14.00	43,300	13.594	0.00%
2014-07-09	0	0.270	0.275	0.280	0.270	0.280	3,635,000	990,350	0.2724	13.50	13.75	14.00	13.50	14.00	72,700	13.622	-3.57%
2014-07-08	0	0.280	0.275	0.285	0.275	0.290	4,915,000	1,375,900	0.2799	14.00	13.75	14.25	13.75	14.50	98,300	13.997	0.00%
2014-07-07	0	0.280	0.275	0.285	0.280	0.290	6,582,000	1,863,825	0.2832	14.00	13.75	14.25	14.00	14.50	131,640	14.159	-1.75%
2014-07-04	0	0.285	0.280	0.285	0.275	0.290	9,383,000	2,637,395	0.2811	14.25	14.00	14.25	13.75	14.50	187,660	14.054	3.64%
2014-07-03	0	0.275	0.275	0.280	0.275	0.290	7,315,000	2,028,475	0.2773	13.75	13.75	14.00	13.75	14.50	146,300	13.865	-3.51%
2014-07-02	0	0.285	0.280	0.290	0.280	0.295	3,977,000	1,143,355	0.2875	14.25	14.00	14.50	14.00	14.75	79,540	14.375	-1.72%
2014-06-30	0	0.290	0.290	0.295	0.290	0.315	16,285,000	4,905,425	0.3012	14.50	14.50	14.75	14.50	15.75	325,700	15.061	-3.33%
2014-06-27	0	0.300	0.300	0.305	0.285	0.315	24,677,500	7,479,307	0.3031	15.00	15.00	15.25	14.25	15.75	493,550	15.154	5.26%
2014-06-26	0	0.285	0.280	0.290	0.270	0.300	21,615,250	6,154,612	0.2847	14.25	14.00	14.50	13.50	15.00	432,305	14.237	5.56%
2014-06-25	0	0.270	0.265	0.270	0.255	0.280	5,600,000	1,487,975	0.2657	13.50	13.25	13.50	12.75	14.00	112,000	13.285	-3.57%
2014-06-24	0	0.280	0.280	0.285	0.275	0.285	7,350,000	2,074,675	0.2823	14.00	14.00	14.25	13.75	14.25	147,000	14.113	-1.75%
2014-06-23	0	0.285	0.280	0.285	0.280	0.310	14,326,000	4,197,805	0.2930	14.25	14.00	14.25	14.00	15.50	286,520	14.651	-8.06%
2014-06-20	0	0.310	0.305	0.310	0.290	0.310	7,694,000	2,335,205	0.3035	15.50	15.25	15.50	14.50	15.50	153,880	15.175	0.00%
2014-06-19	0	0.310	0.310	0.315	0.310	0.325	5,200,000	1,632,350	0.3139	15.50	15.50	15.75	15.50	16.25	104,000	15.696	-1.59%
2014-06-18	0	0.315	0.315	0.320	0.315	0.325	11,370,000	3,636,250	0.3198	15.75	15.75	16.00	15.75	16.25	227,400	15.991	0.00%
2014-06-17	0	0.315	0.310	0.320	0.310	0.330	16,975,000	5,396,725	0.3179	15.75	15.50	16.00	15.50	16.50	339,500	15.896	-4.55%
2014-06-16	0	0.330	0.320	0.330	0.320	0.345	14,580,000	4,781,100	0.3279	16.50	16.00	16.50	16.00	17.25	291,600	16.396	-1.49%
2014-06-13	0	0.335	0.335	0.345	0.335	0.345	6,886,000	2,346,720	0.3408	16.75	16.75	17.25	16.75	17.25	137,720	17.040	0.00%
2014-06-12	0	0.335	0.335	0.340	0.335	0.350	14,147,000	4,795,740	0.3390	16.75	16.75	17.00	16.75	17.50	282,940	16.950	-4.29%
2014-06-11	0	0.350	0.345	0.350	0.345	0.360	8,540,000	2,983,675	0.3494	17.50	17.25	17.50	17.25	18.00	170,800	17.469	-1.41%
2014-06-10	0	0.355	0.350	0.355	0.350	0.375	17,157,000	6,218,920	0.3625	17.75	17.50	17.75	17.50	18.75	343,140	18.124	0.00%
2014-06-09	0	0.355	0.350	0.355	0.345	0.360	14,616,000	5,115,830	0.3500	17.75	17.50	17.75	17.25	18.00	292,320	17.501	-1.39%
2014-06-06	0	0.360	0.355	0.360	0.345	0.405	89,873,000	33,406,095	0.3717	18.00	17.75	18.00	17.25	20.25	1,797,460	18.585	-7.69%
2014-06-05	0	0.390	0.385	0.390	0.380	0.405	24,407,000	9,385,725	0.3846	19.50	19.25	19.50	19.00	20.25	488,140	19.228	-1.27%
2014-06-04	0	0.395	0.390	0.395	0.380	0.405	53,556,000	21,034,825	0.3928	19.75	19.50	19.75	19.00	20.25	1,071,120	19.638	3.95%
2014-06-03	0	0.380	0.375	0.380	0.375	0.395	3,547,000	1,344,040	0.3789	19.00	18.75	19.00	18.75	19.75	70,940	18.946	-1.30%
2014-05-30	0	0.385	0.385	0.390	0.370	0.395	13,220,000	5,091,700	0.3852	19.25	19.25	19.50	18.50	19.75	264,400	19.258	1.32%
2014-05-29	0	0.380	0.375	0.380	0.375	0.390	7,949,800	3,052,551	0.3840	19.00	18.75	19.00	18.75	19.50	158,996	19.199	-2.56%
2014-05-28	0	0.390	0.385	0.390	0.385	0.405	28,765,000	11,351,850	0.3946	19.50	19.25	19.50	19.25	20.25	575,300	19.732	2.63%
2014-05-27	0	0.380	0.380	0.385	0.365	0.385	10,545,000	3,935,700	0.3732	19.00	19.00	19.25	18.25	19.25	210,900	18.661	5.56%
2014-05-26	0	0.360	0.355	0.360	0.350	0.365	1,875,000	672,600	0.3587	18.00	17.75	18.00	17.50	18.25	37,500	17.936	0.00%
2014-05-23	0	0.360	0.355	0.360	0.350	0.360	2,406,500	849,145	0.3529	18.00	17.75	18.00	17.50	18.00	48,130	17.643	0.00%
2014-05-22	0	0.360	0.355	0.360	0.350	0.370	2,271,000	819,040	0.3607	18.00	17.75	18.00	17.50	18.50	45,420	18.033	-1.37%
2014-05-21	0	0.365	0.355	0.365	0.350	0.370	6,325,000	2,283,875	0.3611	18.25	17.75	18.25	17.50	18.50	126,500	18.054	-1.35%
2014-05-20	0	0.370	0.365	0.370	0.365	0.390	17,075,000	6,459,250	0.3783	18.50	18.25	18.50	18.25	19.50	341,500	18.914	0.00%
2014-05-19	0	0.370	0.365	0.370	0.340	0.375	26,007,000	9,439,295	0.3630	18.50	18.25	18.50	17.00	18.75	520,140	18.148	7.25%
2014-05-16	0	0.345	0.340	0.345	0.315	0.345	11,290,000	3,714,750	0.3290	17.25	17.00	17.25	15.75	17.25	225,800	16.452	4.55%
2014-05-15	0	0.330	0.330	0.335	0.330	0.340	744,000	248,090	0.3335	16.50	16.50	16.75	16.50	17.00	14,880	16.673	-2.94%
2014-05-14	0	0.340	0.335	0.340	0.325	0.340	3,060,000	1,014,175	0.3314	17.00	16.75	17.00	16.25	17.00	61,200	16.571	0.00%
2014-05-13	0	0.340	0.335	0.340	0.320	0.340	5,823,000	1,936,245	0.3325	17.00	16.75	17.00	16.00	17.00	116,460	16.626	4.62%
2014-05-12	0	0.325	0.320	0.325	0.320	0.345	6,543,000	2,142,055	0.3274	16.25	16.00	16.25	16.00	17.25	130,860	16.369	1.56%
2014-05-09	0	0.320	0.320	0.325	0.320	0.345	10,551,500	3,497,035	0.3314	16.00	16.00	16.25	16.00	17.25	211,030	16.571	-5.88%
2014-05-08	0	0.340	0.335	0.340	0.335	0.350	9,895,000	3,407,575	0.3444	17.00	16.75	17.00	16.75	17.50	197,900	17.219	-4.23%
2014-05-07	0	0.355	0.350	0.360	0.345	0.380	11,888,500	4,289,312	0.3608	17.75	17.50	18.00	17.25	19.00	237,770	18.040	0.00%
2014-05-05	0	0.355	0.350	0.360	0.350	0.375	4,515,000	1,610,650	0.3567	17.75	17.50	18.00	17.50	18.75	90,300	17.837	-2.74%
2014-05-02	0	0.365	0.360	0.365	0.345	0.365	6,690,000	2,391,400	0.3575	18.25	18.00	18.25	17.25	18.25	133,800	17.873	-1.35%
2014-04-30	0	0.370	0.350	0.360	0.320	0.370	17,950,000	6,230,250	0.3471	18.50	17.50	18.00	16.00	18.50	359,000	17.354	2.78%
2014-04-29	0	0.360	0.350	0.360	0.340	0.375	14,881,500	5,293,587	0.3557	18.00	17.50	18.00	17.00	18.75	297,630	17.786	-2.70%
2014-04-28	0	0.370	0.365	0.370	0.360	0.395	7,854,000	2,942,850	0.3747	18.50	18.25	18.50	18.00	19.75	157,080	18.735	-2.63%
2014-04-25	0	0.380	0.375	0.390	0.375	0.395	6,464,000	2,451,440	0.3792	19.00	18.75	19.50	18.75	19.75	129,280	18.962	-2.56%
2014-04-24	0	0.390	0.380	0.390	0.380	0.430	24,393,000	9,799,060	0.4017	19.50	19.00	19.50	19.00	21.50	487,860	20.086	-2.50%
2014-04-23	1	-	-	-	-	-	0	0	-	20.00	-	-	-	-	0	-	0.00%
2014-04-22	0	0.400	0.395	0.400	0.380	0.400	5,195,000	2,043,625	0.3934	20.00	19.75	20.00	19.00	20.00	103,900	19.669	1.27%
2014-04-17	0	0.395	0.390	0.400	0.380	0.405	15,780,000	6,225,050	0.3945	19.75	19.50	20.00	19.00	20.25	315,600	19.724	1.28%
2014-04-16	0	0.390	0.385	0.390	0.375	0.395	7,850,000	3,033,150	0.3864	19.50	19.25	19.50	18.75	19.75	157,000	19.319	2.63%
2014-04-15	0	0.380	0.375	0.385	0.360	0.400	18,245,000	6,991,925	0.3832	19.00	18.75	19.25	18.00	20.00	364,900	19.161	-2.56%
2014-04-14	0	0.390	0.390	0.395	0.385	0.425	32,776,500	13,377,617	0.4081	19.50	19.50	19.75	19.25	21.25	655,530	20.407	-4.88%
2014-04-11	0	0.410	0.405	0.410	0.380	0.430	72,972,000	29,994,985	0.4110	20.50	20.25	20.50	19.00	21.50	1,459,440	20.552	6.49%
2014-04-10	0	0.385	0.385	0.390	0.380	0.395	30,720,500	11,983,385	0.3901	19.25	19.25	19.50	19.00	19.75	614,410	19.504	1.32%
2014-04-09	0	0.380	0.380	0.390	0.375	0.395	28,398,000	10,966,375	0.3862	19.00	19.00	19.50	18.75	19.75	567,960	19.308	0.00%
2014-04-08	0	0.380	0.370	0.380	0.350	0.380	24,940,000	9,083,475	0.3642	19.00	18.50	19.00	17.50	19.00	498,800	18.211	5.56%
2014-04-07	0	0.360	0.350	0.360	0.355	0.380	9,480,000	3,495,150	0.3687	18.00	17.50	18.00	17.75	19.00	189,600	18.434	-4.00%
2014-04-04	0	0.375	0.370	0.380	0.345	0.380	17,680,000	6,421,200	0.3632	18.75	18.50	19.00	17.25	19.00	353,600	18.160	5.63%
2014-04-03	0	0.355	0.355	0.360	0.345	0.370	14,806,000	5,288,970	0.3572	17.75	17.75	18.00	17.25	18.50	296,120	17.861	1.43%
2014-04-02	0	0.350	0.350	0.355	0.350	0.390	18,275,000	6,643,925	0.3636	17.50	17.50	17.75	17.50	19.50	365,500	18.178	-4.11%
2014-04-01	0	0.365	0.360	0.365	0.300	0.365	37,076,000	12,805,945	0.3454	18.25	18.00	18.25	15.00	18.25	741,520	17.270	21.67%
2014-03-31	0	0.300	0.300	0.305	0.295	0.315	5,000,000	1,516,625	0.3033	15.00	15.00	15.25	14.75	15.75	100,000	15.166	-3.23%
2014-03-28	0	0.310	0.310	0.315	0.305	0.320	4,066,500	1,263,260	0.3107	15.50	15.50	15.75	15.25	16.00	81,330	15.533	-1.59%
2014-03-27	0	0.315	0.310	0.315	0.300	0.325	15,720,000	4,900,500	0.3117	15.75	15.50	15.75	15.00	16.25	314,400	15.587	-4.55%
2014-03-26	0	0.330	0.330	0.340	0.325	0.355	10,390,000	3,476,850	0.3346	16.50	16.50	17.00	16.25	17.75	207,800	16.732	-4.35%
2014-03-25	0	0.345	0.340	0.355	0.325	0.370	15,370,000	5,337,800	0.3473	17.25	17.00	17.75	16.25	18.50	307,400	17.364	-4.17%
2014-03-24	0	0.360	0.355	0.360	0.345	0.360	13,915,000	4,955,225	0.3561	18.00	17.75	18.00	17.25	18.00	278,300	17.805	2.86%
2014-03-21	0	0.350	0.350	0.355	0.350	0.375	19,645,500	7,057,345	0.3592	17.50	17.50	17.75	17.50	18.75	392,910	17.962	-7.89%
2014-03-20	0	0.380	0.375	0.380	0.365	0.410	38,303,000	14,638,220	0.3822	19.00	18.75	19.00	18.25	20.50	766,060	19.108	-2.56%
2014-03-19	0	0.390	0.390	0.395	0.345	0.405	69,506,000	26,781,365	0.3853	19.50	19.50	19.75	17.25	20.25	1,390,120	19.266	14.71%
2014-03-18	0	0.340	0.340	0.345	0.320	0.350	15,644,000	5,319,485	0.3400	17.00	17.00	17.25	16.00	17.50	312,880	17.002	4.62%
2014-03-17	0	0.325	0.325	0.330	0.320	0.340	10,558,000	3,441,655	0.3260	16.25	16.25	16.50	16.00	17.00	211,160	16.299	-4.41%
2014-03-14	0	0.340	0.335	0.340	0.320	0.365	42,759,000	14,244,440	0.3331	17.00	16.75	17.00	16.00	18.25	855,180	16.657	-6.85%
2014-03-13	0	0.365	0.360	0.365	0.360	0.380	21,889,000	8,030,200	0.3669	18.25	18.00	18.25	18.00	19.00	437,780	18.343	-3.95%
2014-03-12	0	0.380	0.375	0.385	0.375	0.400	44,000,000	16,859,715	0.3832	19.00	18.75	19.25	18.75	20.00	880,000	19.159	-6.17%
2014-03-11	0	0.405	0.400	0.405	0.395	0.425	61,244,000	25,015,225	0.4085	20.25	20.00	20.25	19.75	21.25	1,224,880	20.423	-2.41%
2014-03-10	0	0.415	0.410	0.415	0.405	0.440	41,400,500	17,222,857	0.4160	20.75	20.50	20.75	20.25	22.00	828,010	20.800	-3.49%
2014-03-07	0	0.430	0.430	0.435	0.355	0.440	233,301,000	96,365,140	0.4131	21.50	21.50	21.75	17.75	22.00	4,666,020	20.653	10.26%
2014-03-06	0	0.390	0.385	0.390	0.375	0.430	70,746,500	28,210,000	0.3987	19.50	19.25	19.50	18.75	21.50	1,414,930	19.937	0.00%
2014-03-05	0	0.390	0.390	0.395	0.380	0.495	260,120,000	109,183,765	0.4197	19.50	19.50	19.75	19.00	24.75	5,202,400	20.987	-10.34%
2014-03-04	0	0.435	0.430	0.435	0.325	0.450	343,686,000	134,162,315	0.3904	21.75	21.50	21.75	16.25	22.50	6,873,720	19.518	42.62%
2014-03-03	0	0.305	0.305	0.310	0.245	0.330	135,885,000	41,161,665	0.3029	15.25	15.25	15.50	12.25	16.50	2,717,700	15.146	27.08%
2014-02-28	0	0.240	0.241	0.245	0.235	0.248	14,965,000	3,608,090	0.2411	12.00	12.05	12.25	11.75	12.40	299,300	12.055	2.13%
2014-02-27	0	0.235	0.231	0.235	0.230	0.238	10,881,000	2,551,415	0.2345	11.75	11.55	11.75	11.50	11.90	217,620	11.724	2.62%
2014-02-26	0	0.229	0.229	0.230	0.225	0.240	30,375,000	7,073,125	0.2329	11.45	11.45	11.50	11.25	12.00	607,500	11.643	1.78%
2014-02-25	0	0.225	0.223	0.227	0.225	0.248	17,265,000	4,041,810	0.2341	11.25	11.15	11.35	11.25	12.40	345,300	11.705	-8.54%
2014-02-24	0	0.246	0.246	0.247	0.240	0.255	11,521,000	2,843,711	0.2468	12.30	12.30	12.35	12.00	12.75	230,420	12.341	-3.53%
2014-02-21	0	0.255	0.255	0.260	0.255	0.265	4,233,000	1,089,002	0.2573	12.75	12.75	13.00	12.75	13.25	84,660	12.863	-1.92%
2014-02-20	0	0.260	0.255	0.260	0.255	0.275	9,835,000	2,578,325	0.2622	13.00	12.75	13.00	12.75	13.75	196,700	13.108	-3.70%
2014-02-19	0	0.270	0.265	0.270	0.255	0.275	19,915,000	5,335,650	0.2679	13.50	13.25	13.50	12.75	13.75	398,300	13.396	1.89%
2014-02-18	0	0.265	0.260	0.265	0.255	0.280	14,090,000	3,731,550	0.2648	13.25	13.00	13.25	12.75	14.00	281,800	13.242	-5.36%
2014-02-17	0	0.280	0.275	0.280	0.246	0.280	41,295,000	10,843,705	0.2626	14.00	13.75	14.00	12.30	14.00	825,900	13.130	9.80%
2014-02-14	0	0.255	0.250	0.255	0.249	0.255	25,431,000	6,397,270	0.2516	12.75	12.50	12.75	12.45	12.75	508,620	12.578	0.00%
2014-02-13	0	0.255	0.250	0.255	0.247	0.265	33,070,000	8,370,090	0.2531	12.75	12.50	12.75	12.35	13.25	661,400	12.655	-3.77%
2014-02-12	0	0.265	0.265	0.270	0.260	0.290	15,827,000	4,267,500	0.2696	13.25	13.25	13.50	13.00	14.50	316,540	13.482	-5.36%
2014-02-11	0	0.280	0.275	0.285	0.270	0.290	24,517,000	6,761,185	0.2758	14.00	13.75	14.25	13.50	14.50	490,340	13.789	0.00%
2014-02-10	0	0.280	0.280	0.285	0.275	0.300	22,525,000	6,466,075	0.2871	14.00	14.00	14.25	13.75	15.00	450,500	14.353	-3.45%
2014-02-07	0	0.290	0.280	0.290	0.280	0.300	14,010,000	4,015,900	0.2866	14.50	14.00	14.50	14.00	15.00	280,200	14.332	1.75%
2014-02-06	0	0.285	0.280	0.285	0.270	0.300	26,542,000	7,528,615	0.2836	14.25	14.00	14.25	13.50	15.00	530,840	14.182	-5.00%
2014-02-05	0	0.300	0.300	0.305	0.300	0.325	12,285,000	3,822,300	0.3111	15.00	15.00	15.25	15.00	16.25	245,700	15.557	-3.23%
2014-02-04	0	0.310	0.305	0.310	0.305	0.320	17,390,000	5,374,675	0.3091	15.50	15.25	15.50	15.25	16.00	347,800	15.453	-4.62%
2014-01-30	0	0.325	0.325	0.330	0.305	0.340	21,855,000	7,044,625	0.3223	16.25	16.25	16.50	15.25	17.00	437,100	16.117	-2.99%
2014-01-29	0	0.335	0.335	0.340	0.325	0.360	61,922,250	21,376,912	0.3452	16.75	16.75	17.00	16.25	18.00	1,238,445	17.261	3.08%
2014-01-28	0	0.325	0.325	0.330	0.255	0.330	44,654,587	13,398,190	0.3000	16.25	16.25	16.50	12.75	16.50	893,092	15.002	20.37%
2014-01-27	0	0.270	0.270	0.275	0.240	0.285	36,898,000	9,689,780	0.2626	13.50	13.50	13.75	12.00	14.25	737,960	13.130	-6.90%
2014-01-24	0	0.290	0.285	0.290	0.280	0.330	51,117,000	15,393,485	0.3011	14.50	14.25	14.50	14.00	16.50	1,022,340	15.057	-13.43%
2014-01-23	0	0.335	0.330	0.335	0.305	0.360	45,961,000	15,133,065	0.3293	16.75	16.50	16.75	15.25	18.00	919,220	16.463	-4.29%
2014-01-22	0	0.350	0.350	0.355	0.340	0.380	73,703,000	26,239,700	0.3560	17.50	17.50	17.75	17.00	19.00	1,474,060	17.801	-7.89%
2014-01-21	0	0.380	0.375	0.380	0.360	0.390	59,365,000	22,325,310	0.3761	19.00	18.75	19.00	18.00	19.50	1,187,300	18.803	0.00%
2014-01-20	0	0.380	0.375	0.380	0.375	0.425	191,942,500	76,295,790	0.3975	19.00	18.75	19.00	18.75	21.25	3,838,850	19.875	5.56%
2014-01-17	0	0.360	0.360	0.365	0.350	0.380	41,501,000	15,057,505	0.3628	18.00	18.00	18.25	17.50	19.00	830,020	18.141	-1.37%
2014-01-16	0	0.365	0.360	0.365	0.360	0.390	47,420,000	17,635,025	0.3719	18.25	18.00	18.25	18.00	19.50	948,400	18.595	-3.95%
2014-01-15	0	0.380	0.375	0.380	0.345	0.395	162,481,000	61,039,920	0.3757	19.00	18.75	19.00	17.25	19.75	3,249,620	18.784	8.57%
2014-01-14	0	0.350	0.345	0.350	0.335	0.375	86,337,000	30,118,950	0.3489	17.50	17.25	17.50	16.75	18.75	1,726,740	17.443	-4.11%
2014-01-13	0	0.365	0.360	0.365	0.350	0.390	50,223,500	18,524,330	0.3688	18.25	18.00	18.25	17.50	19.50	1,004,470	18.442	-1.35%
2014-01-10	0	0.370	0.370	0.375	0.355	0.390	21,143,000	7,916,930	0.3744	18.50	18.50	18.75	17.75	19.50	422,860	18.722	0.00%
2014-01-09	0	0.370	0.370	0.375	0.350	0.410	56,075,500	21,484,610	0.3831	18.50	18.50	18.75	17.50	20.50	1,121,510	19.157	-7.50%
2014-01-08	0	0.400	0.395	0.400	0.385	0.425	49,757,500	19,777,430	0.3975	20.00	19.75	20.00	19.25	21.25	995,150	19.874	-1.23%
2014-01-07	0	0.405	0.405	0.410	0.345	0.465	392,845,000	139,046,955	0.3539	20.25	20.25	20.50	17.25	23.25	7,856,900	17.697	5.19%
2014-01-06	1	-	-	-	-	-	0	0	-	19.25	-	-	-	-	0	-	0.00%
2014-01-03	0	0.385	0.380	0.385	0.375	0.420	67,256,500	26,396,612	0.3925	19.25	19.00	19.25	18.75	21.00	1,345,130	19.624	-3.75%
2014-01-02	0	0.400	0.400	0.405	0.330	0.430	160,643,000	63,155,895	0.3931	20.00	20.00	20.25	16.50	21.50	3,212,860	19.657	6.67%
2013-12-31	0	0.375	0.375	0.380	0.355	0.475	141,730,500	56,970,777	0.4020	18.75	18.75	19.00	17.75	23.75	2,834,610	20.098	-21.05%
2013-12-30	0	0.475	0.480	0.485	0.350	0.495	244,664,700	105,828,536	0.4325	23.75	24.00	24.25	17.50	24.75	4,893,294	21.627	43.94%
2013-12-27	0	0.330	0.325	0.330	0.238	0.340	196,672,500	56,123,605	0.2854	16.50	16.25	16.50	11.90	17.00	3,933,450	14.268	40.43%
2013-12-24	0	0.235	0.230	0.235	0.160	0.242	128,285,000	26,883,843	0.2096	11.75	11.50	11.75	8.000	12.10	2,565,700	10.478	39.05%
2013-12-23	0	0.169	0.166	0.169	0.141	0.175	71,103,500	11,306,521	0.1590	8.450	8.300	8.450	7.050	8.750	1,422,070	7.9507	6.29%
2013-12-20	0	0.159	0.159	0.160	0.114	0.168	279,644,500	41,501,338	0.1484	7.950	7.950	8.000	5.700	8.400	5,592,890	7.4204	44.55%
2013-12-19	0	0.110	0.109	0.112	0.094	0.125	102,357,000	11,475,464	0.1121	5.500	5.450	5.600	4.700	6.250	2,047,140	5.6056	12.24%
2013-12-18	0	0.098	0.095	0.098	0.095	0.100	6,374,000	624,510	0.0980	4.900	4.750	4.900	4.750	5.000	127,480	4.8989	0.00%
2013-12-17	0	0.098	0.098	0.099	0.096	0.101	21,450,000	2,131,450	0.0994	4.900	4.900	4.950	4.800	5.050	429,000	4.9684	-2.00%
2013-12-16	0	0.100	0.099	0.100	0.093	0.100	19,420,000	1,887,435	0.0972	5.000	4.950	5.000	4.650	5.000	388,400	4.8595	6.38%
2013-12-13	0	0.094	0.089	0.095	0.088	0.099	13,908,500	1,290,751	0.0928	4.700	4.450	4.750	4.400	4.950	278,170	4.6402	8.05%
2013-12-12	0	0.087	0.088	0.090	0.082	0.097	9,656,000	859,637	0.0890	4.350	4.400	4.500	4.100	4.850	193,120	4.4513	-9.38%
2013-12-11	0	0.096	0.096	0.097	0.094	0.099	15,770,000	1,522,105	0.0965	4.800	4.800	4.850	4.700	4.950	315,400	4.8260	1.05%
2013-12-10	0	0.095	0.094	0.095	0.094	0.101	32,219,000	3,153,562	0.0979	4.750	4.700	4.750	4.700	5.050	644,380	4.8939	-2.06%
2013-12-09	0	0.097	0.097	0.098	0.088	0.100	30,760,000	2,984,290	0.0970	4.850	4.850	4.900	4.400	5.000	615,200	4.8509	4.30%
2013-12-06	0	0.093	0.091	0.093	0.092	0.095	16,720,000	1,570,600	0.0939	4.650	4.550	4.650	4.600	4.750	334,400	4.6968	1.09%
2013-12-05	0	0.092	0.091	0.092	0.087	0.093	7,525,000	676,805	0.0899	4.600	4.550	4.600	4.350	4.650	150,500	4.4970	5.75%
2013-12-04	0	0.087	0.085	0.087	0.086	0.088	1,856,000	162,030	0.0873	4.350	4.250	4.350	4.300	4.400	37,120	4.3650	0.00%
2013-12-03	0	0.087	0.085	0.087	0.082	0.090	2,431,000	206,457	0.0849	4.350	4.250	4.350	4.100	4.500	48,620	4.2463	4.82%
2013-12-02	0	0.083	0.082	0.083	0.082	0.086	3,073,000	255,425	0.0831	4.150	4.100	4.150	4.100	4.300	61,460	4.1560	1.22%
2013-11-29	0	0.082	0.082	0.084	0.082	0.086	2,885,000	237,460	0.0823	4.100	4.100	4.200	4.100	4.300	57,700	4.1154	-2.38%
2013-11-28	0	0.084	0.082	0.084	0.081	0.084	7,758,000	636,735	0.0821	4.200	4.100	4.200	4.050	4.200	155,160	4.1037	1.20%
2013-11-27	0	0.083	0.082	0.083	0.080	0.086	20,693,000	1,696,102	0.0820	4.150	4.100	4.150	4.000	4.300	413,860	4.0983	-2.35%
2013-11-26	0	0.085	0.083	0.086	0.084	0.085	5,414,000	457,620	0.0845	4.250	4.150	4.300	4.200	4.250	108,280	4.2263	-1.16%
2013-11-25	0	0.086	0.086	0.087	0.084	0.090	7,130,000	611,195	0.0857	4.300	4.300	4.350	4.200	4.500	142,600	4.2861	-1.15%
2013-11-22	0	0.087	0.085	0.087	0.085	0.088	9,655,500	827,638	0.0857	4.350	4.250	4.350	4.250	4.400	193,110	4.2858	0.00%
2013-11-21	0	0.087	0.086	0.087	0.086	0.090	5,841,000	511,043	0.0875	4.350	4.300	4.350	4.300	4.500	116,820	4.3746	-2.25%
2013-11-20	0	0.089	0.088	0.089	0.087	0.091	13,175,000	1,172,509	0.0890	4.450	4.400	4.450	4.350	4.550	263,500	4.4497	0.00%
2013-11-19	0	0.089	0.089	0.090	0.089	0.091	3,400,000	305,580	0.0899	4.450	4.450	4.500	4.450	4.550	68,000	4.4938	-1.11%
2013-11-18	0	0.090	0.088	0.090	0.088	0.092	5,273,500	473,201	0.0897	4.500	4.400	4.500	4.400	4.600	105,470	4.4866	0.00%
2013-11-15	0	0.090	0.090	0.091	0.086	0.095	25,404,000	2,341,650	0.0922	4.500	4.500	4.550	4.300	4.750	508,080	4.6088	2.27%
2013-11-14	0	0.088	0.088	0.089	0.087	0.090	2,190,000	193,525	0.0884	4.400	4.400	4.450	4.350	4.500	43,800	4.4184	-1.12%
2013-11-13	0	0.089	0.089	0.090	0.086	0.090	8,709,000	780,947	0.0897	4.450	4.450	4.500	4.300	4.500	174,180	4.4836	1.14%
2013-11-12	0	0.088	0.088	0.089	0.086	0.090	10,935,000	968,465	0.0886	4.400	4.400	4.450	4.300	4.500	218,700	4.4283	-4.35%
2013-11-11	0	0.092	0.091	0.092	0.086	0.097	32,165,000	2,943,595	0.0915	4.600	4.550	4.600	4.300	4.850	643,300	4.5758	6.98%
2013-11-08	0	0.086	0.084	0.086	0.083	0.090	11,854,000	1,005,086	0.0848	4.300	4.200	4.300	4.150	4.500	237,080	4.2394	-4.44%
2013-11-07	0	0.090	0.087	0.090	0.087	0.093	4,685,000	420,460	0.0897	4.500	4.350	4.500	4.350	4.650	93,700	4.4873	2.27%
2013-11-06	0	0.088	0.087	0.088	0.087	0.090	9,868,000	872,357	0.0884	4.400	4.350	4.400	4.350	4.500	197,360	4.4201	-1.12%
2013-11-05	0	0.089	0.085	0.089	0.080	0.089	3,445,000	297,800	0.0864	4.450	4.250	4.450	4.000	4.450	68,900	4.3222	3.49%
2013-11-04	0	0.086	0.084	0.086	0.083	0.086	3,060,000	257,905	0.0843	4.300	4.200	4.300	4.150	4.300	61,200	4.2141	1.18%
2013-11-01	0	0.085	0.085	0.086	0.084	0.090	12,589,000	1,075,744	0.0855	4.250	4.250	4.300	4.200	4.500	251,780	4.2726	-2.30%
2013-10-31	0	0.087	0.087	0.089	0.085	0.091	12,376,000	1,090,437	0.0881	4.350	4.350	4.450	4.250	4.550	247,520	4.4055	1.16%
2013-10-30	0	0.086	0.086	0.087	0.084	0.090	22,163,000	1,907,731	0.0861	4.300	4.300	4.350	4.200	4.500	443,260	4.3039	-4.44%
2013-10-29	0	0.090	0.090	0.091	0.086	0.109	85,328,500	7,873,151	0.0923	4.500	4.500	4.550	4.300	5.450	1,706,570	4.6134	-16.67%
2013-10-28	0	0.108	0.106	0.108	0.085	0.110	85,955,000	8,599,943	0.1001	5.400	5.300	5.400	4.250	5.500	1,719,100	5.0026	25.58%
2013-10-25	0	0.086	0.082	0.086	0.078	0.094	36,635,000	3,170,155	0.0865	4.300	4.100	4.300	3.900	4.700	732,700	4.3267	13.16%
2013-10-24	0	0.076	0.076	0.078	0.075	0.080	1,323,000	102,013	0.0771	3.800	3.800	3.900	3.750	4.000	26,460	3.8554	-5.00%
2013-10-23	0	0.080	0.078	0.080	0.078	0.084	3,465,000	279,004	0.0805	4.000	3.900	4.000	3.900	4.200	69,300	4.0260	-1.23%
2013-10-22	0	0.081	0.080	0.081	0.080	0.081	1,425,000	114,480	0.0803	4.050	4.000	4.050	4.000	4.050	28,500	4.0168	1.25%
2013-10-21	0	0.080	0.080	0.082	0.080	0.082	2,130,000	172,010	0.0808	4.000	4.000	4.100	4.000	4.100	42,600	4.0378	0.00%
2013-10-18	0	0.080	0.080	0.081	0.078	0.081	2,398,000	193,194	0.0806	4.000	4.000	4.050	3.900	4.050	47,960	4.0282	0.00%
2013-10-17	0	0.080	0.078	0.081	0.077	0.082	2,975,000	235,295	0.0791	4.000	3.900	4.050	3.850	4.100	59,500	3.9545	3.90%
2013-10-16	0	0.077	0.077	0.079	0.076	0.091	20,330,500	1,666,277	0.0820	3.850	3.850	3.950	3.800	4.550	406,610	4.0980	-14.44%
2013-10-15	0	0.090	0.087	0.090	0.086	0.092	3,290,000	289,570	0.0880	4.500	4.350	4.500	4.300	4.600	65,800	4.4008	1.12%
2013-10-11	0	0.089	0.087	0.089	0.086	0.090	4,448,000	393,746	0.0885	4.450	4.350	4.450	4.300	4.500	88,960	4.4261	3.49%
2013-10-10	0	0.086	0.085	0.086	0.083	0.092	15,130,000	1,310,305	0.0866	4.300	4.250	4.300	4.150	4.600	302,600	4.3302	-4.44%
2013-10-09	0	0.090	0.087	0.090	0.087	0.101	33,365,000	3,049,730	0.0914	4.500	4.350	4.500	4.350	5.050	667,300	4.5703	-9.09%
2013-10-08	0	0.099	0.098	0.099	0.083	0.107	95,521,500	9,341,032	0.0978	4.950	4.900	4.950	4.150	5.350	1,910,430	4.8895	16.47%
2013-10-07	0	0.085	0.084	0.085	0.077	0.085	1,950,000	158,710	0.0814	4.250	4.200	4.250	3.850	4.250	39,000	4.0695	6.25%
2013-10-04	0	0.080	0.080	0.081	0.078	0.084	1,020,000	80,660	0.0791	4.000	4.000	4.050	3.900	4.200	20,400	3.9539	-1.23%
2013-10-03	0	0.081	0.078	0.081	0.075	0.083	1,460,000	118,985	0.0815	4.050	3.900	4.050	3.750	4.150	29,200	4.0748	3.85%
2013-10-02	0	0.078	0.078	0.079	0.075	0.086	1,230,000	95,580	0.0777	3.900	3.900	3.950	3.750	4.300	24,600	3.8854	-1.27%
2013-09-30	0	0.079	0.078	0.079	0.077	0.080	915,000	71,465	0.0781	3.950	3.900	3.950	3.850	4.000	18,300	3.9052	-2.47%
2013-09-27	0	0.081	0.079	0.081	0.078	0.090	2,320,000	188,115	0.0811	4.050	3.950	4.050	3.900	4.500	46,400	4.0542	-1.22%
2013-09-26	0	0.082	0.078	0.084	0.076	0.082	1,180,000	95,770	0.0812	4.100	3.900	4.200	3.800	4.100	23,600	4.0581	2.50%
2013-09-25	0	0.080	0.077	0.080	0.077	0.080	115,000	8,960	0.0779	4.000	3.850	4.000	3.850	4.000	2,300	3.8957	0.00%
2013-09-24	0	0.080	0.078	0.080	0.078	0.085	1,293,000	104,462	0.0808	4.000	3.900	4.000	3.900	4.250	25,860	4.0395	-2.44%
2013-09-23	0	0.082	0.080	0.082	0.073	0.084	7,323,500	597,091	0.0815	4.100	4.000	4.100	3.650	4.200	146,470	4.0765	5.13%
2013-09-19	0	0.078	0.076	0.079	0.073	0.087	9,185,000	734,281	0.0799	3.900	3.800	3.950	3.650	4.350	183,700	3.9972	0.00%
2013-09-18	0	0.078	0.075	0.078	0.073	0.079	7,220,000	550,945	0.0763	3.900	3.750	3.900	3.650	3.950	144,400	3.8154	6.85%
2013-09-17	0	0.073	0.071	0.073	0.070	0.076	2,562,500	182,606	0.0713	3.650	3.550	3.650	3.500	3.800	51,250	3.5630	-1.35%
2013-09-16	0	0.074	0.071	0.074	0.069	0.075	3,120,000	229,500	0.0736	3.700	3.550	3.700	3.450	3.750	62,400	3.6779	4.23%
2013-09-13	0	0.071	0.069	0.072	0.068	0.071	365,000	24,950	0.0684	3.550	3.450	3.600	3.400	3.550	7,300	3.4178	4.41%
2013-09-12	0	0.068	0.068	0.070	0.067	0.068	320,000	21,740	0.0679	3.400	3.400	3.500	3.350	3.400	6,400	3.3969	-2.86%
2013-09-11	0	0.070	0.068	0.071	0.067	0.070	3,028,000	207,276	0.0685	3.500	3.400	3.550	3.350	3.500	60,560	3.4227	0.00%
2013-09-10	0	0.070	0.069	0.071	0.068	0.070	720,000	49,400	0.0686	3.500	3.450	3.550	3.400	3.500	14,400	3.4306	0.00%
2013-09-09	0	0.070	0.068	0.070	0.068	0.072	655,000	44,808	0.0684	3.500	3.400	3.500	3.400	3.600	13,100	3.4205	4.48%
2013-09-06	0	0.067	0.067	0.070	0.067	0.072	1,143,000	79,219	0.0693	3.350	3.350	3.500	3.350	3.600	22,860	3.4654	-4.29%
2013-09-05	0	0.070	0.067	0.070	0.067	0.075	491,500	33,323	0.0678	3.500	3.350	3.500	3.350	3.750	9,830	3.3899	-4.11%
2013-09-04	0	0.073	0.070	0.073	0.069	0.073	448,000	31,285	0.0698	3.650	3.500	3.650	3.450	3.650	8,960	3.4916	7.35%
2013-09-03	0	0.068	0.065	0.068	0.064	0.073	2,150,000	143,310	0.0667	3.400	3.250	3.400	3.200	3.650	43,000	3.3328	-1.45%
2013-09-02	0	0.069	0.065	0.069	0.065	0.072	1,430,000	96,425	0.0674	3.450	3.250	3.450	3.250	3.600	28,600	3.3715	2.99%
2013-08-30	0	0.067	0.067	0.072	0.060	0.073	5,256,000	354,534	0.0675	3.350	3.350	3.600	3.000	3.650	105,120	3.3727	-4.29%
2013-08-29	0	0.070	0.069	0.070	0.070	0.080	3,587,000	258,850	0.0722	3.500	3.450	3.500	3.500	4.000	71,740	3.6082	-6.67%
2013-08-28	0	0.075	0.072	0.075	0.069	0.075	1,755,000	125,515	0.0715	3.750	3.600	3.750	3.450	3.750	35,100	3.5759	4.17%
2013-08-27	0	0.072	0.072	0.075	0.072	0.080	2,973,000	220,015	0.0740	3.600	3.600	3.750	3.600	4.000	59,460	3.7002	-7.69%
2013-08-26	0	0.078	0.075	0.078	0.072	0.078	5,975,000	446,500	0.0747	3.900	3.750	3.900	3.600	3.900	119,500	3.7364	5.41%
2013-08-23	0	0.074	0.073	0.075	0.069	0.090	67,987,000	5,571,965	0.0820	3.700	3.650	3.750	3.450	4.500	1,359,740	4.0978	5.71%
2013-08-22	0	0.070	0.070	0.073	0.065	0.073	4,495,000	313,480	0.0697	3.500	3.500	3.650	3.250	3.650	89,900	3.4870	2.94%
2013-08-21	0	0.068	0.064	0.068	0.063	0.069	630,000	40,300	0.0640	3.400	3.200	3.400	3.150	3.450	12,600	3.1984	1.49%
2013-08-20	0	0.067	0.066	0.067	0.066	0.070	1,295,000	85,715	0.0662	3.350	3.300	3.350	3.300	3.500	25,900	3.3095	-1.47%
2013-08-19	0	0.068	0.066	0.068	0.067	0.069	95,000	6,475	0.0682	3.400	3.300	3.400	3.350	3.450	1,900	3.4079	1.49%
2013-08-16	0	0.067	0.066	0.067	0.066	0.069	760,000	51,840	0.0682	3.350	3.300	3.350	3.300	3.450	15,200	3.4105	4.69%
2013-08-15	0	0.064	0.064	0.066	0.064	0.068	355,000	23,120	0.0651	3.200	3.200	3.300	3.200	3.400	7,100	3.2563	0.00%
2013-08-13	0	0.064	0.064	0.066	0.064	0.069	500,000	32,265	0.0645	3.200	3.200	3.300	3.200	3.450	10,000	3.2265	-5.88%
2013-08-12	0	0.068	0.064	0.068	0.064	0.072	1,055,000	68,940	0.0653	3.400	3.200	3.400	3.200	3.600	21,100	3.2673	3.03%
2013-08-09	0	0.066	0.062	0.066	0.061	0.066	679,500	42,792	0.0630	3.300	3.100	3.300	3.050	3.300	13,590	3.1488	0.00%
2013-08-08	0	0.066	0.065	0.066	-	-	0	0	-	3.300	3.250	3.300	-	-	0	-	0.00%
2013-08-07	0	0.066	0.062	0.066	0.061	0.066	910,000	56,260	0.0618	3.300	3.100	3.300	3.050	3.300	18,200	3.0912	3.12%
2013-08-06	0	0.064	0.063	0.065	0.064	0.064	1,050,000	67,200	0.0640	3.200	3.150	3.250	3.200	3.200	21,000	3.2000	-3.03%
2013-08-05	0	0.066	0.062	0.066	-	-	0	0	-	3.300	3.100	3.300	-	-	0	-	0.00%
2013-08-02	0	0.066	0.063	0.066	0.063	0.066	943,000	60,347	0.0640	3.300	3.150	3.300	3.150	3.300	18,860	3.1997	0.00%
2013-08-01	0	0.066	0.063	0.066	0.063	0.072	4,029,000	262,991	0.0653	3.300	3.150	3.300	3.150	3.600	80,580	3.2637	-5.71%
2013-07-31	0	0.070	0.068	0.070	0.068	0.074	4,705,000	335,375	0.0713	3.500	3.400	3.500	3.400	3.700	94,100	3.5640	-4.11%
2013-07-30	0	0.073	0.071	0.073	0.060	0.075	18,725,000	1,272,700	0.0680	3.650	3.550	3.650	3.000	3.750	374,500	3.3984	17.74%
2013-07-29	0	0.062	0.058	0.062	0.057	0.062	145,000	8,535	0.0589	3.100	2.900	3.100	2.850	3.100	2,900	2.9431	1.64%
2013-07-26	0	0.061	0.057	0.061	0.057	0.063	1,410,000	82,940	0.0588	3.050	2.850	3.050	2.850	3.150	28,200	2.9411	1.67%
2013-07-25	0	0.060	0.058	0.060	0.057	0.060	1,000,000	59,150	0.0592	3.000	2.900	3.000	2.850	3.000	20,000	2.9575	1.69%
2013-07-24	0	0.059	0.057	0.059	0.056	0.063	1,310,000	76,162	0.0581	2.950	2.850	2.950	2.800	3.150	26,200	2.9069	0.00%
2013-07-23	0	0.059	0.057	0.059	0.055	0.059	300,000	17,465	0.0582	2.950	2.850	2.950	2.750	2.950	6,000	2.9108	-6.35%
2013-07-22	0	0.063	0.053	0.063	0.058	0.063	25,000	1,485	0.0594	3.150	2.650	3.150	2.900	3.150	500	2.9700	12.50%
2013-07-19	0	0.056	0.054	0.056	0.057	0.061	38,000	2,189	0.0576	2.800	2.700	2.800	2.850	3.050	760	2.8803	1.82%
2013-07-18	0	0.055	0.052	0.056	0.052	0.057	3,205,000	168,480	0.0526	2.750	2.600	2.800	2.600	2.850	64,100	2.6284	-1.79%
2013-07-17	0	0.056	0.053	0.056	0.056	0.056	200,000	11,200	0.0560	2.800	2.650	2.800	2.800	2.800	4,000	2.8000	-3.45%
2013-07-16	0	0.058	0.054	0.058	0.055	0.061	1,311,000	73,205	0.0558	2.900	2.700	2.900	2.750	3.050	26,220	2.7920	-7.94%
2013-07-15	0	0.063	0.057	0.063	0.059	0.067	40,000	2,440	0.0610	3.150	2.850	3.150	2.950	3.350	800	3.0500	6.78%
2013-07-12	0	0.059	0.056	0.059	0.054	0.062	424,000	24,400	0.0575	2.950	2.800	2.950	2.700	3.100	8,480	2.8774	1.72%
2013-07-11	0	0.058	0.055	0.058	0.050	0.058	2,550,000	139,900	0.0549	2.900	2.750	2.900	2.500	2.900	51,000	2.7431	1.75%
2013-07-10	0	0.057	0.052	0.059	-	-	0	0	-	2.850	2.600	2.950	-	-	0	-	0.00%
2013-07-09	0	0.057	0.052	0.057	-	-	0	0	-	2.850	2.600	2.850	-	-	0	-	-1.72%
2013-07-08	0	0.058	0.052	0.060	-	-	0	0	-	2.900	2.600	3.000	-	-	0	-	0.00%
2013-07-05	0	0.058	0.053	0.059	-	-	0	0	-	2.900	2.650	2.950	-	-	0	-	0.00%
2013-07-04	0	0.058	0.052	0.059	-	-	0	0	-	2.900	2.600	2.950	-	-	0	-	0.00%
2013-07-03	0	0.058	0.053	0.058	0.053	0.058	245,000	13,110	0.0535	2.900	2.650	2.900	2.650	2.900	4,900	2.6755	-3.33%
2013-07-02	0	0.060	0.056	0.060	0.055	0.060	170,000	9,710	0.0571	3.000	2.800	3.000	2.750	3.000	3,400	2.8559	0.00%
2013-06-28	0	0.060	0.056	0.060	0.059	0.060	105,000	6,250	0.0595	3.000	2.800	3.000	2.950	3.000	2,100	2.9762	-3.23%
2013-06-27	0	0.062	0.062	0.063	0.056	0.060	201,000	12,030	0.0599	3.100	3.100	3.150	2.800	3.000	4,020	2.9925	6.90%
2013-06-26	0	0.058	0.053	0.058	0.050	0.066	1,785,000	93,075	0.0521	2.900	2.650	2.900	2.500	3.300	35,700	2.6071	7.41%
2013-06-25	0	0.054	0.054	0.056	0.054	0.054	140,000	7,560	0.0540	2.700	2.700	2.800	2.700	2.700	2,800	2.7000	-3.57%
2013-06-24	0	0.056	0.051	0.056	0.052	0.056	1,267,000	70,536	0.0557	2.800	2.550	2.800	2.600	2.800	25,340	2.7836	1.82%
2013-06-21	0	0.055	0.055	0.057	0.055	0.056	220,000	12,140	0.0552	2.750	2.750	2.850	2.750	2.800	4,400	2.7591	-1.79%
2013-06-20	0	0.056	0.056	0.058	0.056	0.058	400,000	22,600	0.0565	2.800	2.800	2.900	2.800	2.900	8,000	2.8250	-3.45%
2013-06-19	0	0.058	0.058	0.060	0.058	0.058	36,000	2,080	0.0578	2.900	2.900	3.000	2.900	2.900	720	2.8889	-1.69%
2013-06-18	0	0.059	0.058	0.059	0.056	0.062	2,270,000	138,150	0.0609	2.950	2.900	2.950	2.800	3.100	45,400	3.0430	-4.84%
2013-06-17	0	0.062	0.057	0.062	-	-	0	0	-	3.100	2.850	3.100	-	-	0	-	0.00%
2013-06-14	0	0.062	0.055	0.062	-	-	0	0	-	3.100	2.750	3.100	-	-	0	-	-1.59%
2013-06-13	0	0.063	0.055	0.063	-	-	0	0	-	3.150	2.750	3.150	-	-	0	-	0.00%
2013-06-11	0	0.063	0.056	0.064	-	-	0	0	-	3.150	2.800	3.200	-	-	0	-	0.00%
2013-06-10	0	0.063	0.059	0.063	0.054	0.064	340,000	20,180	0.0594	3.150	2.950	3.150	2.700	3.200	6,800	2.9676	6.78%
2013-06-07	0	0.059	0.059	0.064	0.058	0.064	445,000	26,245	0.0590	2.950	2.950	3.200	2.900	3.200	8,900	2.9489	-1.67%
2013-06-06	0	0.060	0.060	0.062	0.058	0.059	460,000	26,730	0.0581	3.000	3.000	3.100	2.900	2.950	9,200	2.9054	-6.25%
2013-06-05	0	0.064	0.059	0.064	0.053	0.066	3,250,000	194,255	0.0598	3.200	2.950	3.200	2.650	3.300	65,000	2.9885	6.67%
2013-06-04	0	0.060	0.060	0.062	0.051	0.063	520,000	31,680	0.0609	3.000	3.000	3.100	2.550	3.150	10,400	3.0462	1.69%
2013-06-03	0	0.059	0.059	0.064	0.059	0.063	755,000	46,770	0.0619	2.950	2.950	3.200	2.950	3.150	15,100	3.0974	-4.84%
2013-05-31	0	0.062	0.058	0.063	0.056	0.067	923,000	54,752	0.0593	3.100	2.900	3.150	2.800	3.350	18,460	2.9660	-1.59%
2013-05-30	0	0.063	0.060	0.063	0.060	0.065	390,000	24,180	0.0620	3.150	3.000	3.150	3.000	3.250	7,800	3.1000	-3.08%
2013-05-29	0	0.065	0.064	0.065	0.060	0.066	1,480,000	93,735	0.0633	3.250	3.200	3.250	3.000	3.300	29,600	3.1667	12.07%
2013-05-28	0	0.058	0.058	0.060	0.058	0.060	293,000	17,102	0.0584	2.900	2.900	3.000	2.900	3.000	5,860	2.9184	-1.69%
2013-05-27	0	0.059	0.059	0.061	0.051	0.061	2,578,000	150,716	0.0585	2.950	2.950	3.050	2.550	3.050	51,560	2.9231	0.00%
2013-05-24	0	0.059	0.059	0.061	0.059	0.061	610,000	36,900	0.0605	2.950	2.950	3.050	2.950	3.050	12,200	3.0246	0.00%
2013-05-23	0	0.059	0.058	0.060	0.059	0.061	350,000	21,150	0.0604	2.950	2.900	3.000	2.950	3.050	7,000	3.0214	-4.84%
2013-05-22	0	0.062	0.057	0.062	0.061	0.063	510,000	31,130	0.0610	3.100	2.850	3.100	3.050	3.150	10,200	3.0520	-1.59%
2013-05-21	0	0.063	0.063	0.064	0.059	0.063	410,000	24,235	0.0591	3.150	3.150	3.200	2.950	3.150	8,200	2.9555	5.00%
2013-05-20	0	0.060	0.060	0.061	0.059	0.064	1,009,000	61,300	0.0608	3.000	3.000	3.050	2.950	3.200	20,180	3.0377	-1.64%
2013-05-16	0	0.061	0.058	0.061	0.060	0.063	1,350,000	82,155	0.0609	3.050	2.900	3.050	3.000	3.150	27,000	3.0428	1.67%
2013-05-15	0	0.060	0.058	0.060	0.059	0.061	1,309,000	78,524	0.0600	3.000	2.900	3.000	2.950	3.050	26,180	2.9994	0.00%
2013-05-14	0	0.060	0.061	0.062	0.060	0.062	2,678,000	161,027	0.0601	3.000	3.050	3.100	3.000	3.100	53,560	3.0065	-3.23%
2013-05-13	0	0.062	0.061	0.063	0.060	0.065	999,000	61,421	0.0615	3.100	3.050	3.150	3.000	3.250	19,980	3.0741	0.00%
2013-05-10	0	0.062	0.062	0.067	0.060	0.066	466,000	29,420	0.0631	3.100	3.100	3.350	3.000	3.300	9,320	3.1567	1.64%
2013-05-09	0	0.061	0.059	0.061	0.059	0.063	1,112,000	68,930	0.0620	3.050	2.950	3.050	2.950	3.150	22,240	3.0994	-3.17%
2013-05-08	0	0.063	0.063	0.064	0.059	0.064	621,000	37,983	0.0612	3.150	3.150	3.200	2.950	3.200	12,420	3.0582	3.28%
2013-05-07	0	0.061	0.060	0.063	0.055	0.065	1,049,000	65,032	0.0620	3.050	3.000	3.150	2.750	3.250	20,980	3.0997	-4.69%
2013-05-06	0	0.064	0.063	0.064	0.064	0.064	58,000	3,682	0.0635	3.200	3.150	3.200	3.200	3.200	1,160	3.1741	1.59%
2013-05-03	0	0.063	0.061	0.063	0.061	0.066	5,527,000	349,702	0.0633	3.150	3.050	3.150	3.050	3.300	110,540	3.1636	3.28%
2013-05-02	0	0.061	0.061	0.062	0.059	0.063	2,225,000	135,705	0.0610	3.050	3.050	3.100	2.950	3.150	44,500	3.0496	5.17%
2013-04-30	0	0.058	0.057	0.058	0.058	0.058	5,000	290	0.0580	2.900	2.850	2.900	2.900	2.900	100	2.9000	7.41%
2013-04-29	0	0.054	0.054	0.055	0.051	0.060	740,000	39,915	0.0539	2.700	2.700	2.750	2.550	3.000	14,800	2.6970	0.00%
2013-04-26	0	0.054	0.053	0.057	0.050	0.059	1,783,000	97,915	0.0549	2.700	2.650	2.850	2.500	2.950	35,660	2.7458	5.88%
2013-04-25	0	0.051	0.050	0.054	0.045	0.051	885,000	44,550	0.0503	2.550	2.500	2.700	2.250	2.550	17,700	2.5169	6.25%
2013-04-24	0	0.048	0.046	0.048	0.045	0.048	1,680,000	76,350	0.0454	2.400	2.300	2.400	2.250	2.400	33,600	2.2723	2.13%
2013-04-23	0	0.047	0.044	0.052	-	-	0	0	-	2.350	2.200	2.600	-	-	0	-	0.00%
2013-04-22	0	0.047	0.045	0.052	0.047	0.047	85,000	3,995	0.0470	2.350	2.250	2.600	2.350	2.350	1,700	2.3500	-2.08%
2013-04-19	0	0.048	0.048	0.050	0.047	0.051	2,047,000	100,827	0.0493	2.400	2.400	2.500	2.350	2.550	40,940	2.4628	-4.00%
2013-04-18	0	0.050	0.047	0.050	0.044	0.052	869,000	40,079	0.0461	2.500	2.350	2.500	2.200	2.600	17,380	2.3060	6.38%
2013-04-17	0	0.047	0.046	0.047	0.041	0.057	5,305,000	243,780	0.0460	2.350	2.300	2.350	2.050	2.850	106,100	2.2976	9.30%
2013-04-16	0	0.043	0.043	0.045	0.041	0.045	2,509,999	107,854	0.0430	2.150	2.150	2.250	2.050	2.250	50,200	2.1485	-2.27%
2013-04-15	0	0.044	0.042	0.045	0.040	0.046	1,391,500	58,412	0.0420	2.200	2.100	2.250	2.000	2.300	27,830	2.0989	2.33%
2013-04-12	0	0.043	0.042	0.045	0.039	0.044	2,429,000	102,957	0.0424	2.150	2.100	2.250	1.950	2.200	48,580	2.1193	2.38%
2013-04-11	0	0.042	0.041	0.043	0.039	0.043	2,436,000	101,730	0.0418	2.100	2.050	2.150	1.950	2.150	48,720	2.0881	0.00%
2013-04-10	0	0.042	0.040	0.042	0.040	0.044	2,086,000	85,819	0.0411	2.100	2.000	2.100	2.000	2.200	41,720	2.0570	-2.33%
2013-04-09	0	0.043	0.042	0.044	0.041	0.045	943,000	39,940	0.0424	2.150	2.100	2.200	2.050	2.250	18,860	2.1177	-4.44%
2013-04-08	0	0.045	0.043	0.045	0.041	0.048	2,700,000	116,585	0.0432	2.250	2.150	2.250	2.050	2.400	54,000	2.1590	-6.25%
2013-04-05	0	0.048	0.048	0.051	0.047	0.051	1,891,000	93,000	0.0492	2.400	2.400	2.550	2.350	2.550	37,820	2.4590	-15.79%
2013-04-03	0	0.057	0.050	0.057	0.050	0.057	959,000	49,423	0.0515	2.850	2.500	2.850	2.500	2.850	19,180	2.5768	3.64%
2013-04-02	0	0.055	0.050	0.055	0.050	0.056	180,500	9,121	0.0505	2.750	2.500	2.750	2.500	2.800	3,610	2.5266	1.85%
2013-03-28	0	0.054	0.051	0.054	0.048	0.055	370,000	20,005	0.0541	2.700	2.550	2.700	2.400	2.750	7,400	2.7034	-1.82%
2013-03-27	0	0.055	0.055	0.058	-	-	0	0	-	2.750	2.750	2.900	-	-	0	-	0.00%
2013-03-26	0	0.055	0.055	0.058	0.055	0.055	7,000	367	0.0524	2.750	2.750	2.900	2.750	2.750	140	2.6214	-3.51%
2013-03-25	0	0.057	0.057	0.060	0.054	0.055	29,000	1,535	0.0529	2.850	2.850	3.000	2.700	2.750	580	2.6466	-3.39%
2013-03-22	0	0.059	0.058	0.059	0.051	0.059	801,000	42,455	0.0530	2.950	2.900	2.950	2.550	2.950	16,020	2.6501	5.36%
2013-03-21	0	0.056	0.056	0.060	0.056	0.057	438,750	24,907	0.0568	2.800	2.800	3.000	2.800	2.850	8,775	2.8384	-9.68%
2013-03-20	0	0.062	0.058	0.062	0.051	0.062	3,606,000	209,785	0.0582	3.100	2.900	3.100	2.550	3.100	72,120	2.9088	14.81%
2013-03-19	0	0.054	0.054	0.055	0.052	0.055	446,000	24,230	0.0543	2.700	2.700	2.750	2.600	2.750	8,920	2.7164	-1.82%
2013-03-18	0	0.055	0.055	0.056	0.050	0.055	2,568,000	136,440	0.0531	2.750	2.750	2.800	2.500	2.750	51,360	2.6565	-1.79%
2013-03-15	0	0.056	0.056	0.058	0.056	0.060	530,000	30,930	0.0584	2.800	2.800	2.900	2.800	3.000	10,600	2.9179	-12.50%
2013-03-14	0	0.064	0.060	0.067	0.060	0.067	220,000	13,420	0.0610	3.200	3.000	3.350	3.000	3.350	4,400	3.0500	3.23%
2013-03-13	0	0.062	0.057	0.066	-	-	0	0	-	3.100	2.850	3.300	-	-	0	-	0.00%
2013-03-12	0	0.062	0.057	0.062	0.062	0.067	390,000	24,580	0.0630	3.100	2.850	3.100	3.100	3.350	7,800	3.1513	1.64%
2013-03-11	0	0.061	0.059	0.061	0.056	0.062	2,880,000	168,370	0.0585	3.050	2.950	3.050	2.800	3.100	57,600	2.9231	-4.69%
2013-03-08	0	0.064	0.064	0.067	0.063	0.066	353,000	22,840	0.0647	3.200	3.200	3.350	3.150	3.300	7,060	3.2351	-1.54%
2013-03-07	0	0.065	0.064	0.068	0.063	0.065	2,120,500	136,668	0.0645	3.250	3.200	3.400	3.150	3.250	42,410	3.2225	-1.52%
2013-03-06	0	0.066	0.065	0.067	0.065	0.071	2,925,000	190,455	0.0651	3.300	3.250	3.350	3.250	3.550	58,500	3.2556	-4.35%
2013-03-05	0	0.069	0.066	0.069	0.065	0.070	1,169,000	77,630	0.0664	3.450	3.300	3.450	3.250	3.500	23,380	3.3204	2.99%
2013-03-04	0	0.067	0.066	0.067	0.066	0.067	617,000	41,304	0.0669	3.350	3.300	3.350	3.300	3.350	12,340	3.3472	-8.22%
2013-03-01	0	0.073	0.067	0.073	0.063	0.073	700,000	46,985	0.0671	3.650	3.350	3.650	3.150	3.650	14,000	3.3561	7.35%
2013-02-28	0	0.068	0.062	0.068	0.063	0.068	1,925,200	123,879	0.0643	3.400	3.100	3.400	3.150	3.400	38,504	3.2173	3.03%
2013-02-27	0	0.066	0.066	0.068	0.062	0.066	200,000	12,855	0.0643	3.300	3.300	3.400	3.100	3.300	4,000	3.2138	-1.49%
2013-02-26	0	0.067	0.062	0.067	0.060	0.067	2,934,000	189,315	0.0645	3.350	3.100	3.350	3.000	3.350	58,680	3.2262	3.08%
2013-02-25	0	0.065	0.064	0.065	0.062	0.068	1,130,000	73,459	0.0650	3.250	3.200	3.250	3.100	3.400	22,600	3.2504	-4.41%
2013-02-22	0	0.068	0.067	0.070	0.068	0.068	500,000	34,000	0.0680	3.400	3.350	3.500	3.400	3.400	10,000	3.4000	-1.45%
2013-02-21	0	0.069	0.068	0.069	0.069	0.070	2,863,000	199,328	0.0696	3.450	3.400	3.450	3.450	3.500	57,260	3.4811	-4.17%
2013-02-20	0	0.072	0.071	0.072	0.068	0.075	12,065,000	844,210	0.0700	3.600	3.550	3.600	3.400	3.750	241,300	3.4986	-8.86%
2013-02-19	0	0.079	0.070	0.079	0.068	0.079	960,000	67,230	0.0700	3.950	3.500	3.950	3.400	3.950	19,200	3.5016	12.86%
2013-02-18	0	0.070	0.067	0.070	0.068	0.070	4,053,000	282,599	0.0697	3.500	3.350	3.500	3.400	3.500	81,060	3.4863	-1.41%
2013-02-15	0	0.071	0.071	0.073	0.070	0.070	520,000	36,400	0.0700	3.550	3.550	3.650	3.500	3.500	10,400	3.5000	0.00%
2013-02-14	0	0.071	0.069	0.072	0.060	0.071	2,120,000	146,880	0.0693	3.550	3.450	3.600	3.000	3.550	42,400	3.4642	1.43%
2013-02-08	0	0.070	0.069	0.070	0.069	0.070	2,295,000	160,135	0.0698	3.500	3.450	3.500	3.450	3.500	45,900	3.4888	-1.41%
2013-02-07	0	0.071	0.070	0.072	0.068	0.071	2,205,000	151,915	0.0689	3.550	3.500	3.600	3.400	3.550	44,100	3.4448	-1.39%
2013-02-06	0	0.072	0.071	0.072	0.072	0.072	25,000	1,800	0.0720	3.600	3.550	3.600	3.600	3.600	500	3.6000	1.41%
2013-02-05	0	0.071	0.071	0.073	0.069	0.070	810,000	56,390	0.0696	3.550	3.550	3.650	3.450	3.500	16,200	3.4809	0.00%
2013-02-04	0	0.071	0.071	0.074	0.070	0.074	1,309,000	93,602	0.0715	3.550	3.550	3.700	3.500	3.700	26,180	3.5753	0.00%
2013-02-01	0	0.071	0.071	0.074	0.070	0.074	495,000	36,370	0.0735	3.550	3.550	3.700	3.500	3.700	9,900	3.6737	-2.74%
2013-01-31	0	0.073	0.070	0.073	0.070	0.074	2,245,000	160,215	0.0714	3.650	3.500	3.650	3.500	3.700	44,900	3.5683	0.00%
2013-01-30	0	0.073	0.071	0.075	0.068	0.079	6,449,000	465,833	0.0722	3.650	3.550	3.750	3.400	3.950	128,980	3.6117	4.29%
2013-01-29	0	0.070	0.067	0.070	0.066	0.070	1,060,000	73,385	0.0692	3.500	3.350	3.500	3.300	3.500	21,200	3.4616	1.45%
2013-01-28	0	0.069	0.067	0.071	0.067	0.072	1,780,000	120,750	0.0678	3.450	3.350	3.550	3.350	3.600	35,600	3.3919	-4.17%
2013-01-25	0	0.072	0.070	0.072	0.060	0.080	11,660,000	836,875	0.0718	3.600	3.500	3.600	3.000	4.000	233,200	3.5887	-10.00%
2013-01-24	0	0.080	0.079	0.080	0.079	0.084	4,446,000	359,270	0.0808	4.000	3.950	4.000	3.950	4.200	88,920	4.0404	0.00%
2013-01-23	0	0.080	0.079	0.080	0.078	0.084	11,510,000	928,691	0.0807	4.000	3.950	4.000	3.900	4.200	230,200	4.0343	-5.88%
2013-01-22	0	0.085	0.083	0.085	0.084	0.091	25,218,000	2,219,365	0.0880	4.250	4.150	4.250	4.200	4.550	504,360	4.4004	0.00%
2013-01-21	0	0.085	0.084	0.085	0.082	0.087	3,150,000	267,430	0.0849	4.250	4.200	4.250	4.100	4.350	63,000	4.2449	3.66%
2013-01-18	0	0.082	0.080	0.084	0.082	0.082	317,000	25,945	0.0818	4.100	4.000	4.200	4.100	4.100	6,340	4.0923	-3.53%
2013-01-17	0	0.085	0.081	0.085	0.080	0.085	2,080,000	168,530	0.0810	4.250	4.050	4.250	4.000	4.250	41,600	4.0512	2.41%
2013-01-16	0	0.083	0.083	0.086	0.081	0.086	1,780,000	151,140	0.0849	4.150	4.150	4.300	4.050	4.300	35,600	4.2455	-2.35%
2013-01-15	0	0.085	0.083	0.085	-	-	0	0	-	4.250	4.150	4.250	-	-	0	-	-3.41%
2013-01-14	0	0.088	0.080	0.088	0.080	0.088	1,531,000	124,190	0.0811	4.400	4.000	4.400	4.000	4.400	30,620	4.0558	7.32%
2013-01-11	0	0.082	0.082	0.083	0.081	0.082	606,000	49,379	0.0815	4.100	4.100	4.150	4.050	4.100	12,120	4.0742	2.50%
2013-01-10	0	0.080	0.080	0.085	0.080	0.090	2,754,000	236,730	0.0860	4.000	4.000	4.250	4.000	4.500	55,080	4.2979	-8.05%
2013-01-09	0	0.087	0.087	0.088	0.078	0.092	8,275,160	699,766	0.0846	4.350	4.350	4.400	3.900	4.600	165,503	4.2281	8.75%
2013-01-08	0	0.080	0.080	0.084	0.080	0.084	940,000	76,660	0.0816	4.000	4.000	4.200	4.000	4.200	18,800	4.0777	-4.76%
2013-01-07	0	0.084	0.082	0.084	0.079	0.085	1,910,000	154,205	0.0807	4.200	4.100	4.200	3.950	4.250	38,200	4.0368	3.70%
2013-01-04	0	0.081	0.081	0.084	0.076	0.085	460,000	38,795	0.0843	4.050	4.050	4.200	3.800	4.250	9,200	4.2168	-6.90%
2013-01-03	0	0.087	0.080	0.087	0.081	0.087	1,378,000	114,036	0.0828	4.350	4.000	4.350	4.050	4.350	27,560	4.1377	2.35%
2013-01-02	0	0.085	0.080	0.085	0.076	0.085	11,904,000	954,214	0.0802	4.250	4.000	4.250	3.800	4.250	238,080	4.0080	0.00%
2012-12-31	0	0.085	0.070	0.085	0.080	0.085	410,000	32,850	0.0801	4.250	3.500	4.250	4.000	4.250	8,200	4.0061	6.25%
2012-12-28	0	0.080	0.075	0.083	0.080	0.085	682,000	55,749	0.0817	4.000	3.750	4.150	4.000	4.250	13,640	4.0872	2.56%
2012-12-27	0	0.078	0.078	0.085	0.077	0.082	3,375,000	266,465	0.0790	3.900	3.900	4.250	3.850	4.100	67,500	3.9476	-7.14%
2012-12-24	0	0.084	0.079	0.084	0.082	0.095	95,000	7,975	0.0839	4.200	3.950	4.200	4.100	4.750	1,900	4.1974	1.20%
2012-12-21	0	0.083	0.080	0.083	0.078	0.085	2,578,000	213,072	0.0827	4.150	4.000	4.150	3.900	4.250	51,560	4.1325	-6.74%
2012-12-20	0	0.089	0.089	0.090	0.085	0.089	226,000	19,222	0.0851	4.450	4.450	4.500	4.250	4.450	4,520	4.2527	2.30%
2012-12-19	0	0.087	0.087	0.088	0.086	0.090	1,455,000	126,661	0.0871	4.350	4.350	4.400	4.300	4.500	29,100	4.3526	-3.33%
2012-12-18	0	0.090	0.085	0.090	0.084	0.096	1,310,500	111,982	0.0854	4.500	4.250	4.500	4.200	4.800	26,210	4.2725	7.14%
2012-12-17	0	0.084	0.084	0.085	0.082	0.083	386,000	31,860	0.0825	4.200	4.200	4.250	4.100	4.150	7,720	4.1269	-1.18%
2012-12-14	0	0.085	0.083	0.085	0.080	0.086	599,900	50,519	0.0842	4.250	4.150	4.250	4.000	4.300	11,998	4.2106	-1.16%
2012-12-13	0	0.086	0.080	0.086	0.076	0.088	2,840,500	229,157	0.0807	4.300	4.000	4.300	3.800	4.400	56,810	4.0337	2.38%
2012-12-12	0	0.084	0.078	0.087	0.083	0.088	349,000	29,611	0.0848	4.200	3.900	4.350	4.150	4.400	6,980	4.2423	-4.55%
2012-12-11	0	0.088	0.084	0.088	0.083	0.088	148,000	12,627	0.0853	4.400	4.200	4.400	4.150	4.400	2,960	4.2659	-1.12%
2012-12-10	0	0.089	0.083	0.089	0.083	0.089	2,211,000	188,915	0.0854	4.450	4.150	4.450	4.150	4.450	44,220	4.2722	-1.11%
2012-12-07	0	0.090	0.089	0.090	0.089	0.096	2,680,000	242,310	0.0904	4.500	4.450	4.500	4.450	4.800	53,600	4.5207	0.00%
2012-12-06	0	0.090	0.089	0.090	0.089	0.095	663,000	59,626	0.0899	4.500	4.450	4.500	4.450	4.750	13,260	4.4967	0.00%
2012-12-05	0	0.090	0.088	0.090	0.086	0.097	1,716,000	152,123	0.0886	4.500	4.400	4.500	4.300	4.850	34,320	4.4325	3.45%
2012-12-04	0	0.087	0.086	0.087	0.086	0.090	1,787,000	155,479	0.0870	4.350	4.300	4.350	4.300	4.500	35,740	4.3503	-3.33%
2012-12-03	0	0.090	0.087	0.090	0.087	0.098	1,233,000	109,338	0.0887	4.500	4.350	4.500	4.350	4.900	24,660	4.4338	1.12%
2012-11-30	0	0.089	0.094	0.096	0.085	0.094	9,853,000	875,088	0.0888	4.450	4.700	4.800	4.250	4.700	197,060	4.4407	-1.11%
2012-11-29	0	0.090	0.089	0.090	0.086	0.097	2,173,000	198,695	0.0914	4.500	4.450	4.500	4.300	4.850	43,460	4.5719	-3.23%
2012-11-28	0	0.093	0.088	0.093	0.085	0.096	1,599,000	138,592	0.0867	4.650	4.400	4.650	4.250	4.800	31,980	4.3337	3.33%
2012-11-27	0	0.090	0.089	0.092	0.090	0.103	3,938,000	363,200	0.0922	4.500	4.450	4.600	4.500	5.150	78,760	4.6115	-7.22%
2012-11-26	0	0.097	0.093	0.097	0.093	0.110	17,225,000	1,725,260	0.1002	4.850	4.650	4.850	4.650	5.500	344,500	5.0080	4.30%
2012-11-23	0	0.093	0.090	0.093	0.076	0.134	60,506,000	6,881,045	0.1137	4.650	4.500	4.650	3.800	6.700	1,210,120	5.6863	19.23%
2012-11-22	0	0.078	0.075	0.080	-	-	0	0	-	3.900	3.750	4.000	-	-	0	-	0.00%
2012-11-21	0	0.078	0.075	0.078	0.076	0.080	527,000	40,450	0.0768	3.900	3.750	3.900	3.800	4.000	10,540	3.8378	-2.50%
2012-11-20	0	0.080	0.076	0.082	-	-	1,500	99	0.0660	4.000	3.800	4.100	-	-	30	3.3000	0.00%
2012-11-19	0	0.080	0.077	0.080	0.075	0.080	1,730,000	137,715	0.0796	4.000	3.850	4.000	3.750	4.000	34,600	3.9802	0.00%
2012-11-16	0	0.080	0.075	0.080	0.076	0.081	505,000	38,405	0.0760	4.000	3.750	4.000	3.800	4.050	10,100	3.8025	0.00%
2012-11-15	0	0.080	0.075	0.080	0.075	0.080	2,422,000	183,300	0.0757	4.000	3.750	4.000	3.750	4.000	48,440	3.7841	0.00%
2012-11-14	0	0.080	0.075	0.084	0.080	0.082	440,000	35,700	0.0811	4.000	3.750	4.200	4.000	4.100	8,800	4.0568	-1.23%
2012-11-13	0	0.081	0.074	0.085	-	-	0	0	-	4.050	3.700	4.250	-	-	0	-	0.00%
2012-11-12	0	0.081	0.077	0.084	0.080	0.081	885,000	71,005	0.0802	4.050	3.850	4.200	4.000	4.050	17,700	4.0116	-5.81%
2012-11-09	0	0.086	0.080	0.087	-	-	0	0	-	4.300	4.000	4.350	-	-	0	-	0.00%
2012-11-08	0	0.086	0.082	0.086	0.083	0.086	450,000	38,035	0.0845	4.300	4.100	4.300	4.150	4.300	9,000	4.2261	3.61%
2012-11-07	0	0.083	0.080	0.085	0.082	0.085	1,190,000	99,230	0.0834	4.150	4.000	4.250	4.100	4.250	23,800	4.1693	3.75%
2012-11-06	0	0.080	0.076	0.081	-	-	0	0	-	4.000	3.800	4.050	-	-	0	-	0.00%
2012-11-05	0	0.080	0.077	0.080	0.074	0.085	955,000	76,600	0.0802	4.000	3.850	4.000	3.700	4.250	19,100	4.0105	0.00%
2012-11-02	0	0.080	0.080	0.081	0.080	0.082	1,003,000	80,596	0.0804	4.000	4.000	4.050	4.000	4.100	20,060	4.0177	1.27%
2012-11-01	0	0.079	0.078	0.082	0.078	0.083	352,386	28,423	0.0807	3.950	3.900	4.100	3.900	4.150	7,048	4.0329	5.33%
2012-10-31	0	0.075	0.074	0.079	0.075	0.093	9,381,000	767,646	0.0818	3.750	3.700	3.950	3.750	4.650	187,620	4.0915	-18.48%
2012-10-30	0	0.092	0.090	0.094	0.081	0.092	1,285,000	112,900	0.0879	4.600	4.500	4.700	4.050	4.600	25,700	4.3930	6.98%
2012-10-29	0	0.086	0.077	0.085	0.079	0.088	140,000	11,725	0.0838	4.300	3.850	4.250	3.950	4.400	2,800	4.1875	3.61%
2012-10-26	0	0.083	0.083	0.090	0.082	0.090	320,000	26,880	0.0840	4.150	4.150	4.500	4.100	4.500	6,400	4.2000	-5.68%
2012-10-25	0	0.088	0.087	0.088	0.087	0.090	2,509,000	219,883	0.0876	4.400	4.350	4.400	4.350	4.500	50,180	4.3819	-4.35%
2012-10-24	0	0.092	0.089	0.092	0.088	0.095	803,500	71,778	0.0893	4.600	4.450	4.600	4.400	4.750	16,070	4.4666	2.22%
2012-10-22	0	0.090	0.089	0.093	0.089	0.090	890,000	80,070	0.0900	4.500	4.450	4.650	4.450	4.500	17,800	4.4983	-1.10%
2012-10-19	0	0.091	0.091	0.094	0.089	0.094	870,601	79,691	0.0915	4.550	4.550	4.700	4.450	4.700	17,412	4.5768	-3.19%
2012-10-18	0	0.094	0.092	0.094	0.093	0.097	600,000	56,680	0.0945	4.700	4.600	4.700	4.650	4.850	12,000	4.7233	0.00%
2012-10-17	0	0.094	0.092	0.094	0.094	0.095	1,084,000	102,060	0.0942	4.700	4.600	4.700	4.700	4.750	21,680	4.7076	-3.09%
2012-10-16	0	0.097	0.095	0.097	0.093	0.097	745,000	71,845	0.0964	4.850	4.750	4.850	4.650	4.850	14,900	4.8218	0.00%
2012-10-15	0	0.097	0.095	0.098	0.090	0.098	605,000	58,070	0.0960	4.850	4.750	4.900	4.500	4.900	12,100	4.7992	-3.96%
2012-10-12	0	0.101	0.100	0.102	0.100	0.104	1,320,399	133,150	0.1008	5.050	5.000	5.100	5.000	5.200	26,408	5.0420	-2.88%
2012-10-11	0	0.104	0.103	0.108	0.101	0.109	1,030,000	109,100	0.1059	5.200	5.150	5.400	5.050	5.450	20,600	5.2961	-4.59%
2012-10-10	0	0.109	0.109	0.110	0.103	0.113	1,670,000	180,900	0.1083	5.450	5.450	5.500	5.150	5.650	33,400	5.4162	6.86%
2012-10-09	0	0.102	0.102	0.104	0.098	0.114	7,336,000	783,780	0.1068	5.100	5.100	5.200	4.900	5.700	146,720	5.3420	-10.53%
2012-10-08	0	0.114	0.109	0.114	0.105	0.119	352,500	39,830	0.1130	5.700	5.450	5.700	5.250	5.950	7,050	5.6496	-5.00%
2012-10-05	0	0.120	0.116	0.124	0.120	0.120	400,000	48,000	0.1200	6.000	5.800	6.200	6.000	6.000	8,000	6.0000	0.00%
2012-10-04	0	0.120	0.113	0.125	-	-	0	0	-	6.000	5.650	6.250	-	-	0	-	0.00%
2012-10-03	0	0.120	0.113	0.126	-	-	3,000	357	0.1190	6.000	5.650	6.300	-	-	60	5.9500	0.00%
2012-09-28	0	0.120	0.117	0.120	0.116	0.128	2,940,000	352,945	0.1200	6.000	5.850	6.000	5.800	6.400	58,800	6.0025	-6.25%
2012-09-27	0	0.128	0.125	0.128	0.122	0.130	1,650,000	205,690	0.1247	6.400	6.250	6.400	6.100	6.500	33,000	6.2330	0.79%
2012-09-26	0	0.127	0.125	0.130	0.122	0.135	5,762,000	729,472	0.1266	6.350	6.250	6.500	6.100	6.750	115,240	6.3300	4.96%
2012-09-25	0	0.121	0.121	0.123	0.116	0.149	17,463,000	2,280,673	0.1306	6.050	6.050	6.150	5.800	7.450	349,260	6.5300	7.08%
2012-09-24	0	0.113	0.112	0.116	0.113	0.114	255,000	28,910	0.1134	5.650	5.600	5.800	5.650	5.700	5,100	5.6686	-4.24%
2012-09-21	0	0.118	0.110	0.120	-	-	0	0	-	5.900	5.500	6.000	-	-	0	-	0.00%
2012-09-20	0	0.118	0.111	0.119	0.110	0.118	502,000	56,704	0.1130	5.900	5.550	5.950	5.500	5.900	10,040	5.6478	-1.67%
2012-09-19	0	0.120	0.118	0.120	0.119	0.121	1,990,000	238,620	0.1199	6.000	5.900	6.000	5.950	6.050	39,800	5.9955	-5.51%
2012-09-18	0	0.127	0.119	0.127	0.119	0.127	1,010,000	121,240	0.1200	6.350	5.950	6.350	5.950	6.350	20,200	6.0020	0.00%
2012-09-17	0	0.127	0.120	0.128	0.127	0.127	50,000	6,350	0.1270	6.350	6.000	6.400	6.350	6.350	1,000	6.3500	-0.78%
2012-09-14	0	0.128	0.128	0.130	0.126	0.134	1,625,000	207,980	0.1280	6.400	6.400	6.500	6.300	6.700	32,500	6.3994	0.00%
2012-09-13	0	0.128	0.122	0.130	0.115	0.128	1,115,000	135,795	0.1218	6.400	6.100	6.500	5.750	6.400	22,300	6.0895	11.30%
2012-09-12	0	0.115	0.112	0.115	0.110	0.128	1,150,000	132,205	0.1150	5.750	5.600	5.750	5.500	6.400	23,000	5.7480	-11.54%
2012-09-11	0	0.130	0.130	0.134	0.125	0.135	1,925,000	247,295	0.1285	6.500	6.500	6.700	6.250	6.750	38,500	6.4232	1.56%
2012-09-10	0	0.128	0.118	0.128	0.109	0.130	410,000	48,865	0.1192	6.400	5.900	6.400	5.450	6.500	8,200	5.9591	21.90%
2012-09-07	0	0.105	0.102	0.109	0.102	0.105	238,000	24,856	0.1044	5.250	5.100	5.450	5.100	5.250	4,760	5.2218	0.00%
2012-09-06	0	0.105	0.103	0.112	0.103	0.110	923,000	96,835	0.1049	5.250	5.150	5.600	5.150	5.500	18,460	5.2457	0.00%
2012-09-05	0	0.105	0.105	0.112	0.103	0.118	245,000	26,615	0.1086	5.250	5.250	5.600	5.150	5.900	4,900	5.4316	-10.26%
2012-09-04	0	0.117	0.105	0.117	-	-	3,000	285	0.0950	5.850	5.250	5.850	-	-	60	4.7500	0.00%
2012-09-03	0	0.117	0.110	0.117	0.103	0.117	1,477,500	165,145	0.1118	5.850	5.500	5.850	5.150	5.850	29,550	5.5887	-4.88%
2012-08-31	0	0.123	0.120	0.123	0.123	0.135	2,422,000	311,137	0.1285	6.150	6.000	6.150	6.150	6.750	48,440	6.4231	-8.89%
2012-08-30	0	0.135	0.133	0.135	0.120	0.138	17,853,000	2,332,332	0.1306	6.750	6.650	6.750	6.000	6.900	357,060	6.5320	17.39%
2012-08-29	0	0.115	0.109	0.116	0.101	0.118	658,000	71,121	0.1081	5.750	5.450	5.800	5.050	5.900	13,160	5.4043	9.52%
2012-08-28	0	0.105	0.102	0.105	0.102	0.108	1,431,000	149,452	0.1044	5.250	5.100	5.250	5.100	5.400	28,620	5.2219	-7.89%
2012-08-27	0	0.114	0.112	0.114	0.112	0.121	1,432,000	164,500	0.1149	5.700	5.600	5.700	5.600	6.050	28,640	5.7437	-5.79%
2012-08-24	0	0.121	0.118	0.121	0.118	0.122	1,030,000	124,735	0.1211	6.050	5.900	6.050	5.900	6.100	20,600	6.0551	-3.20%
2012-08-23	0	0.125	0.125	0.126	0.125	0.126	578,000	72,445	0.1253	6.250	6.250	6.300	6.250	6.300	11,560	6.2669	-6.02%
2012-08-22	0	0.133	0.130	0.133	0.130	0.133	55,000	7,300	0.1327	6.650	6.500	6.650	6.500	6.650	1,100	6.6364	2.31%
2012-08-21	0	0.130	0.130	0.136	0.130	0.138	802,000	107,381	0.1339	6.500	6.500	6.800	6.500	6.900	16,040	6.6946	-7.14%
2012-08-20	0	0.140	0.138	0.140	0.140	0.142	270,000	37,920	0.1404	7.000	6.900	7.000	7.000	7.100	5,400	7.0222	-3.45%
2012-08-17	0	0.145	0.143	0.145	0.141	0.149	1,319,000	190,802	0.1447	7.250	7.150	7.250	7.050	7.450	26,380	7.2328	-2.68%
2012-08-16	0	0.149	0.145	0.151	0.125	0.165	2,932,000	425,041	0.1450	7.450	7.250	7.550	6.250	8.250	58,640	7.2483	-11.31%
2012-08-15	0	0.168	0.165	0.168	0.161	0.168	542,000	88,728	0.1637	8.400	8.250	8.400	8.050	8.400	10,840	8.1852	-0.59%
2012-08-14	0	0.169	0.169	0.175	0.168	0.187	935,000	164,920	0.1764	8.450	8.450	8.750	8.400	9.350	18,700	8.8193	-10.58%
2012-08-13	0	0.189	0.187	0.190	0.186	0.224	9,724,000	1,918,180	0.1973	9.450	9.350	9.500	9.300	11.20	194,480	9.8631	-16.74%
2012-08-10	0	0.227	0.226	0.227	0.227	0.227	90,000	20,430	0.2270	11.35	11.30	11.35	11.35	11.35	1,800	11.350	0.00%
2012-08-09	0	0.227	0.226	0.227	0.226	0.228	100,000	22,780	0.2278	11.35	11.30	11.35	11.30	11.40	2,000	11.390	-0.44%
2012-08-08	0	0.228	0.227	0.228	0.226	0.240	408,000	94,010	0.2304	11.40	11.35	11.40	11.30	12.00	8,160	11.521	0.00%
2012-08-07	0	0.228	0.227	0.228	0.227	0.228	38,000	8,606	0.2265	11.40	11.35	11.40	11.35	11.40	760	11.324	0.00%
2012-08-06	0	0.228	0.227	0.228	0.225	0.228	95,000	21,555	0.2269	11.40	11.35	11.40	11.25	11.40	1,900	11.345	0.00%
2012-08-03	0	0.228	0.227	0.228	0.225	0.229	342,000	77,269	0.2259	11.40	11.35	11.40	11.25	11.45	6,840	11.297	0.00%
2012-08-02	0	0.228	0.227	0.228	0.228	0.233	1,040,000	238,130	0.2290	11.40	11.35	11.40	11.40	11.65	20,800	11.449	0.00%
2012-08-01	0	0.228	0.225	0.228	0.225	0.230	175,000	39,890	0.2279	11.40	11.25	11.40	11.25	11.50	3,500	11.397	-0.87%
2012-07-31	0	0.230	0.228	0.230	0.225	0.230	306,000	70,120	0.2292	11.50	11.40	11.50	11.25	11.50	6,120	11.458	-0.43%
2012-07-30	0	0.231	0.230	0.235	0.225	0.231	320,000	72,895	0.2278	11.55	11.50	11.75	11.25	11.55	6,400	11.390	0.87%
2012-07-27	0	0.229	0.225	0.229	0.225	0.230	550,000	126,265	0.2296	11.45	11.25	11.45	11.25	11.50	11,000	11.479	0.44%
2012-07-26	0	0.228	0.224	0.228	0.223	0.230	170,000	38,625	0.2272	11.40	11.20	11.40	11.15	11.50	3,400	11.360	-0.87%
2012-07-25	0	0.230	0.229	0.230	0.224	0.230	829,000	190,102	0.2293	11.50	11.45	11.50	11.20	11.50	16,580	11.466	0.00%
2012-07-24	0	0.230	0.229	0.230	0.228	0.230	82,000	18,820	0.2295	11.50	11.45	11.50	11.40	11.50	1,640	11.476	0.44%
2012-07-23	0	0.229	0.228	0.229	0.226	0.234	110,000	25,410	0.2310	11.45	11.40	11.45	11.30	11.70	2,200	11.550	-2.14%
2012-07-20	0	0.234	0.219	0.234	0.211	0.234	352,000	76,670	0.2178	11.70	10.95	11.70	10.55	11.70	7,040	10.891	6.36%
2012-07-19	0	0.220	0.218	0.220	0.215	0.223	97,500	21,355	0.2190	11.00	10.90	11.00	10.75	11.15	1,950	10.951	0.00%
2012-07-18	0	0.220	0.217	0.220	0.213	0.224	1,156,000	252,360	0.2183	11.00	10.85	11.00	10.65	11.20	23,120	10.915	-4.35%
2012-07-17	0	0.230	0.225	0.230	0.220	0.245	1,052,500	237,954	0.2261	11.50	11.25	11.50	11.00	12.25	21,050	11.304	-2.54%
2012-07-16	0	0.236	0.235	0.238	0.233	0.240	205,000	48,354	0.2359	11.80	11.75	11.90	11.65	12.00	4,100	11.794	0.43%
2012-07-13	0	0.235	0.226	0.235	0.220	0.239	883,000	200,745	0.2273	11.75	11.30	11.75	11.00	11.95	17,660	11.367	-2.08%
2012-07-12	0	0.240	0.239	0.240	0.230	0.249	906,000	216,620	0.2391	12.00	11.95	12.00	11.50	12.45	18,120	11.955	-3.61%
2012-07-11	0	0.249	0.248	0.249	0.249	0.250	155,000	38,610	0.2491	12.45	12.40	12.45	12.45	12.50	3,100	12.455	-0.40%
2012-07-10	0	0.250	0.249	0.250	0.249	0.260	662,000	167,225	0.2526	12.50	12.45	12.50	12.45	13.00	13,240	12.630	-5.66%
2012-07-09	0	0.265	0.260	0.270	0.260	0.265	659,000	170,022	0.2580	13.25	13.00	13.50	13.00	13.25	13,180	12.900	1.92%
2012-07-06	0	0.260	0.255	0.260	0.250	0.265	648,000	163,116	0.2517	13.00	12.75	13.00	12.50	13.25	12,960	12.586	-1.89%
2012-07-05	0	0.265	0.255	0.265	0.260	0.265	205,000	53,525	0.2611	13.25	12.75	13.25	13.00	13.25	4,100	13.055	-1.85%
2012-07-04	0	0.270	0.265	0.270	0.260	0.270	524,000	138,625	0.2646	13.50	13.25	13.50	13.00	13.50	10,480	13.228	0.00%
2012-07-03	0	0.270	0.265	0.270	0.265	0.270	206,000	54,600	0.2650	13.50	13.25	13.50	13.25	13.50	4,120	13.252	0.00%
2012-06-29	0	0.270	0.255	0.265	0.260	0.270	1,180,000	310,350	0.2630	13.50	12.75	13.25	13.00	13.50	23,600	13.150	0.00%
2012-06-28	0	0.270	0.265	0.270	0.265	0.270	426,000	114,445	0.2687	13.50	13.25	13.50	13.25	13.50	8,520	13.433	1.89%
2012-06-27	0	0.265	0.265	0.270	0.265	0.270	295,000	79,350	0.2690	13.25	13.25	13.50	13.25	13.50	5,900	13.449	-1.85%
2012-06-26	0	0.270	0.260	0.270	0.265	0.270	180,000	48,425	0.2690	13.50	13.00	13.50	13.25	13.50	3,600	13.451	0.00%
2012-06-25	0	0.270	0.265	0.270	0.270	0.275	428,000	115,535	0.2699	13.50	13.25	13.50	13.50	13.75	8,560	13.497	-1.82%
2012-06-22	0	0.275	0.270	0.275	0.270	0.275	40,000	10,875	0.2719	13.75	13.50	13.75	13.50	13.75	800	13.594	0.00%
2012-06-21	0	0.275	0.270	0.275	0.275	0.280	1,019,000	282,275	0.2770	13.75	13.50	13.75	13.75	14.00	20,380	13.851	-1.79%
2012-06-20	0	0.280	0.280	0.290	0.275	0.280	451,000	125,910	0.2792	14.00	14.00	14.50	13.75	14.00	9,020	13.959	0.00%
2012-06-19	0	0.280	0.275	0.285	0.280	0.285	295,000	82,639	0.2801	14.00	13.75	14.25	14.00	14.25	5,900	14.007	-1.75%
2012-06-18	0	0.285	0.275	0.285	0.285	0.285	15,000	4,275	0.2850	14.25	13.75	14.25	14.25	14.25	300	14.250	0.00%
2012-06-15	0	0.285	0.275	0.285	0.285	0.290	215,000	62,250	0.2895	14.25	13.75	14.25	14.25	14.50	4,300	14.477	-3.39%
2012-06-14	0	0.295	0.280	0.295	0.270	0.295	667,000	192,935	0.2893	14.75	14.00	14.75	13.50	14.75	13,340	14.463	1.72%
2012-06-13	0	0.290	0.270	0.290	0.290	0.290	632,000	183,200	0.2899	14.50	13.50	14.50	14.50	14.50	12,640	14.494	3.57%
2012-06-12	0	0.280	0.275	0.285	0.280	0.280	300,000	84,000	0.2800	14.00	13.75	14.25	14.00	14.00	6,000	14.000	0.00%
2012-06-11	0	0.280	0.275	0.285	0.270	0.280	843,100	235,836	0.2797	14.00	13.75	14.25	13.50	14.00	16,862	13.986	-3.45%
2012-06-08	0	0.290	0.285	0.290	0.290	0.295	180,000	52,700	0.2928	14.50	14.25	14.50	14.50	14.75	3,600	14.639	0.00%
2012-06-07	0	0.290	0.285	0.290	0.280	0.310	288,000	83,545	0.2901	14.50	14.25	14.50	14.00	15.50	5,760	14.504	-3.33%
2012-06-06	0	0.300	0.290	0.300	0.285	0.300	3,096,000	915,935	0.2958	15.00	14.50	15.00	14.25	15.00	61,920	14.792	3.45%
2012-06-05	0	0.290	0.280	0.290	0.270	0.290	479,000	134,865	0.2816	14.50	14.00	14.50	13.50	14.50	9,580	14.078	3.57%
2012-06-04	0	0.280	0.280	0.290	0.280	0.285	1,100,000	308,575	0.2805	14.00	14.00	14.50	14.00	14.25	22,000	14.026	-3.45%
2012-06-01	0	0.290	0.285	0.290	0.275	0.290	309,000	87,330	0.2826	14.50	14.25	14.50	13.75	14.50	6,180	14.131	1.75%
2012-05-31	0	0.285	0.275	0.285	0.270	0.285	1,325,000	371,850	0.2806	14.25	13.75	14.25	13.50	14.25	26,500	14.032	0.00%
2012-05-30	0	0.285	0.285	0.290	0.280	0.290	237,000	66,885	0.2822	14.25	14.25	14.50	14.00	14.50	4,740	14.111	-1.72%
2012-05-29	0	0.290	0.285	0.290	0.280	0.290	86,000	24,345	0.2831	14.50	14.25	14.50	14.00	14.50	1,720	14.154	0.00%
2012-05-28	0	0.290	0.285	0.295	0.275	0.295	83,000	23,890	0.2878	14.50	14.25	14.75	13.75	14.75	1,660	14.392	0.00%
2012-05-25	0	0.290	0.275	0.290	0.275	0.290	932,000	264,535	0.2838	14.50	13.75	14.50	13.75	14.50	18,640	14.192	1.75%
2012-05-24	0	0.285	0.280	0.285	0.270	0.285	290,000	81,550	0.2812	14.25	14.00	14.25	13.50	14.25	5,800	14.060	0.00%
2012-05-23	0	0.285	0.280	0.285	0.275	0.285	369,500	103,282	0.2795	14.25	14.00	14.25	13.75	14.25	7,390	13.976	-1.72%
2012-05-22	0	0.290	0.280	0.290	0.280	0.295	449,000	129,085	0.2875	14.50	14.00	14.50	14.00	14.75	8,980	14.375	0.00%
2012-05-21	0	0.290	0.285	0.290	0.285	0.295	346,000	100,230	0.2897	14.50	14.25	14.50	14.25	14.75	6,920	14.484	-1.69%
2012-05-18	0	0.295	0.290	0.295	0.285	0.295	285,000	82,725	0.2903	14.75	14.50	14.75	14.25	14.75	5,700	14.513	0.00%
2012-05-17	0	0.295	0.290	0.295	0.280	0.295	217,000	62,620	0.2886	14.75	14.50	14.75	14.00	14.75	4,340	14.429	1.72%
2012-05-16	0	0.290	0.280	0.290	0.275	0.295	1,585,000	454,525	0.2868	14.50	14.00	14.50	13.75	14.75	31,700	14.338	0.00%
2012-05-15	0	0.290	0.285	0.290	0.280	0.300	1,909,000	557,665	0.2921	14.50	14.25	14.50	14.00	15.00	38,180	14.606	-1.69%
2012-05-14	0	0.295	0.290	0.295	0.290	0.300	500,000	146,275	0.2926	14.75	14.50	14.75	14.50	15.00	10,000	14.628	0.00%
2012-05-11	0	0.295	0.290	0.295	0.290	0.305	1,783,000	524,675	0.2943	14.75	14.50	14.75	14.50	15.25	35,660	14.713	1.72%
2012-05-10	0	0.290	0.285	0.290	0.280	0.290	1,056,000	300,115	0.2842	14.50	14.25	14.50	14.00	14.50	21,120	14.210	0.00%
2012-05-09	0	0.290	0.285	0.290	0.285	0.295	550,000	158,510	0.2882	14.50	14.25	14.50	14.25	14.75	11,000	14.410	-1.69%
2012-05-08	0	0.295	0.290	0.295	0.290	0.300	495,000	145,800	0.2945	14.75	14.50	14.75	14.50	15.00	9,900	14.727	0.00%
2012-05-07	0	0.295	0.290	0.295	0.285	0.300	1,907,000	555,440	0.2913	14.75	14.50	14.75	14.25	15.00	38,140	14.563	-1.67%
2012-05-04	0	0.300	0.295	0.300	0.290	0.300	970,000	287,750	0.2966	15.00	14.75	15.00	14.50	15.00	19,400	14.832	0.00%
2012-05-03	0	0.300	0.295	0.300	0.295	0.300	1,644,000	488,630	0.2972	15.00	14.75	15.00	14.75	15.00	32,880	14.861	1.69%
2012-05-02	0	0.295	0.290	0.295	0.290	0.300	1,480,000	435,750	0.2944	14.75	14.50	14.75	14.50	15.00	29,600	14.721	3.51%
2012-04-30	0	0.285	0.285	0.295	0.285	0.295	495,000	143,125	0.2891	14.25	14.25	14.75	14.25	14.75	9,900	14.457	-1.72%
2012-04-27	0	0.290	0.285	0.295	0.290	0.295	2,072,000	605,890	0.2924	14.50	14.25	14.75	14.50	14.75	41,440	14.621	0.00%
2012-04-26	0	0.290	0.285	0.290	0.290	0.300	943,000	277,510	0.2943	14.50	14.25	14.50	14.50	15.00	18,860	14.714	-1.69%
2012-04-25	0	0.295	0.285	0.295	0.290	0.295	2,000,000	582,250	0.2911	14.75	14.25	14.75	14.50	14.75	40,000	14.556	1.72%
2012-04-24	0	0.290	0.290	0.300	0.290	0.300	483,000	142,860	0.2958	14.50	14.50	15.00	14.50	15.00	9,660	14.789	-3.33%
2012-04-23	0	0.300	0.290	0.300	-	-	0	0	-	15.00	14.50	15.00	-	-	0	-	0.00%
2012-04-20	0	0.300	0.295	0.300	0.290	0.305	410,000	122,425	0.2986	15.00	14.75	15.00	14.50	15.25	8,200	14.930	0.00%
2012-04-19	0	0.300	0.295	0.300	0.265	0.300	1,818,000	512,125	0.2817	15.00	14.75	15.00	13.25	15.00	36,360	14.085	7.14%
2012-04-18	0	0.280	0.275	0.280	0.270	0.280	6,020,000	1,679,650	0.2790	14.00	13.75	14.00	13.50	14.00	120,400	13.951	-6.67%
2012-04-17	0	0.300	0.295	0.300	0.300	0.305	2,203,000	660,940	0.3000	15.00	14.75	15.00	15.00	15.25	44,060	15.001	0.00%
2012-04-16	0	0.300	0.300	0.305	0.300	0.300	1,412,000	423,560	0.3000	15.00	15.00	15.25	15.00	15.00	28,240	14.999	0.00%
2012-04-13	0	0.300	0.300	0.310	0.295	0.300	1,188,000	356,170	0.2998	15.00	15.00	15.50	14.75	15.00	23,760	14.990	0.00%
2012-04-12	0	0.300	0.300	0.305	0.300	0.305	1,575,000	473,000	0.3003	15.00	15.00	15.25	15.00	15.25	31,500	15.016	-1.64%
2012-04-11	0	0.305	0.300	0.305	0.300	0.305	270,000	81,750	0.3028	15.25	15.00	15.25	15.00	15.25	5,400	15.139	0.00%
2012-04-10	0	0.305	0.305	0.310	0.300	0.320	2,002,500	617,012	0.3081	15.25	15.25	15.50	15.00	16.00	40,050	15.406	1.67%
2012-04-05	0	0.300	0.290	0.300	0.265	0.300	3,113,000	888,225	0.2853	15.00	14.50	15.00	13.25	15.00	62,260	14.266	1.69%
2012-04-03	0	0.295	0.295	0.300	0.290	0.295	359,000	104,070	0.2899	14.75	14.75	15.00	14.50	14.75	7,180	14.494	1.72%
2012-04-02	0	0.290	0.280	0.290	0.280	0.290	330,000	93,475	0.2833	14.50	14.00	14.50	14.00	14.50	6,600	14.163	-1.69%
2012-03-30	0	0.295	0.290	0.295	0.270	0.295	1,702,800	491,089	0.2884	14.75	14.50	14.75	13.50	14.75	34,056	14.420	7.27%
2012-03-29	0	0.275	0.260	0.280	0.260	0.275	448,000	117,390	0.2620	13.75	13.00	14.00	13.00	13.75	8,960	13.102	1.85%
2012-03-28	0	0.270	0.265	0.270	0.255	0.270	241,000	63,495	0.2635	13.50	13.25	13.50	12.75	13.50	4,820	13.173	3.85%
2012-03-27	0	0.260	0.255	0.260	0.255	0.270	1,998,400	529,049	0.2647	13.00	12.75	13.00	12.75	13.50	39,968	13.237	-1.89%
2012-03-26	0	0.265	0.250	0.265	0.250	0.265	165,000	42,525	0.2577	13.25	12.50	13.25	12.50	13.25	3,300	12.886	-1.85%
2012-03-23	0	0.270	0.260	0.280	0.265	0.270	205,000	55,325	0.2699	13.50	13.00	14.00	13.25	13.50	4,100	13.494	3.85%
2012-03-22	0	0.260	0.255	0.260	0.260	0.275	1,773,000	478,850	0.2701	13.00	12.75	13.00	13.00	13.75	35,460	13.504	-7.14%
2012-03-21	0	0.280	0.280	0.285	0.280	0.295	480,000	139,425	0.2905	14.00	14.00	14.25	14.00	14.75	9,600	14.523	1.82%
2012-03-20	0	0.275	0.270	0.275	0.270	0.305	2,345,000	680,375	0.2901	13.75	13.50	13.75	13.50	15.25	46,900	14.507	0.00%
2012-03-19	0	0.275	0.275	0.285	0.270	0.285	1,863,000	520,765	0.2795	13.75	13.75	14.25	13.50	14.25	37,260	13.977	-3.51%
2012-03-16	0	0.285	0.285	0.290	0.280	0.305	2,558,000	740,935	0.2897	14.25	14.25	14.50	14.00	15.25	51,160	14.483	0.00%
2012-03-15	0	0.285	0.280	0.285	0.280	0.305	4,715,000	1,388,415	0.2945	14.25	14.00	14.25	14.00	15.25	94,300	14.723	-3.39%
2012-03-14	0	0.295	0.290	0.300	0.285	0.310	4,850,000	1,455,305	0.3001	14.75	14.50	15.00	14.25	15.50	97,000	15.003	5.36%
2012-03-13	0	0.280	0.280	0.290	0.270	0.300	4,229,000	1,198,905	0.2835	14.00	14.00	14.50	13.50	15.00	84,580	14.175	7.69%
2012-03-12	0	0.260	0.260	0.265	0.260	0.270	1,103,000	291,725	0.2645	13.00	13.00	13.25	13.00	13.50	22,060	13.224	-1.89%
2012-03-09	0	0.265	0.265	0.270	0.265	0.275	732,000	194,730	0.2660	13.25	13.25	13.50	13.25	13.75	14,640	13.301	-1.85%
2012-03-08	0	0.270	0.270	0.275	0.260	0.275	8,019,000	2,181,420	0.2720	13.50	13.50	13.75	13.00	13.75	160,380	13.602	0.00%
2012-03-07	0	0.270	0.270	0.275	0.265	0.275	3,042,000	829,095	0.2725	13.50	13.50	13.75	13.25	13.75	60,840	13.627	-1.82%
2012-03-06	0	0.275	0.270	0.275	0.260	0.290	2,904,000	775,710	0.2671	13.75	13.50	13.75	13.00	14.50	58,080	13.356	-5.17%
2012-03-05	0	0.290	0.280	0.295	0.280	0.310	6,274,000	1,806,230	0.2879	14.50	14.00	14.75	14.00	15.50	125,480	14.395	-3.33%
2012-03-02	0	0.300	0.295	0.300	0.290	0.445	23,331,000	7,848,705	0.3364	15.00	14.75	15.00	14.50	22.25	466,620	16.820	-34.78%
2012-03-01	0	0.460	0.460	0.475	0.460	0.520	1,269,000	603,960	0.4759	23.00	23.00	23.75	23.00	26.00	25,380	23.797	-8.00%
2012-02-29	1	-	-	-	-	-	0	0	-	25.00	-	-	-	-	0	-	0.00%
2012-02-28	1	-	-	-	-	-	0	0	-	25.00	-	-	-	-	0	-	0.00%
2012-02-27	0	0.500	0.500	0.510	0.490	0.560	1,390,500	697,860	0.5019	25.00	25.00	25.50	24.50	28.00	27,810	25.094	-0.99%
2012-02-24	0	0.101	0.100	0.101	0.097	0.102	22,702,500	2,262,330	0.0997	25.25	25.00	25.25	24.25	25.50	90,810	24.913	0.00%
2012-02-23	0	0.101	0.100	0.102	0.098	0.105	21,697,500	2,216,805	0.1022	25.25	25.00	25.50	24.50	26.25	86,790	25.542	0.00%
2012-02-22	0	0.101	0.100	0.102	0.098	0.102	14,910,000	1,498,005	0.1005	25.25	25.00	25.50	24.50	25.50	59,640	25.117	0.00%
2012-02-21	0	0.101	0.101	0.102	0.099	0.103	10,735,000	1,077,230	0.1003	25.25	25.25	25.50	24.75	25.75	42,940	25.087	3.06%
2012-02-20	0	0.098	0.096	0.100	0.096	0.108	23,832,500	2,438,630	0.1023	24.50	24.00	25.00	24.00	27.00	95,330	25.581	-6.67%
2012-02-17	0	0.105	0.105	0.106	0.104	0.110	11,250,000	1,178,850	0.1048	26.25	26.25	26.50	26.00	27.50	45,000	26.197	0.96%
2012-02-16	0	0.104	0.104	0.105	0.102	0.105	6,660,000	688,050	0.1033	26.00	26.00	26.25	25.50	26.25	26,640	25.828	-1.89%
2012-02-15	0	0.106	0.106	0.107	0.103	0.109	16,192,500	1,732,042	0.1070	26.50	26.50	26.75	25.75	27.25	64,770	26.741	-1.85%
2012-02-14	0	0.108	0.108	0.110	0.100	0.114	33,300,000	3,562,725	0.1070	27.00	27.00	27.50	25.00	28.50	133,200	26.747	8.00%
2012-02-13	0	0.100	0.098	0.100	0.096	0.100	6,795,000	659,910	0.0971	25.00	24.50	25.00	24.00	25.00	27,180	24.279	0.00%
2012-02-10	0	0.100	0.099	0.100	0.099	0.102	5,280,000	530,265	0.1004	25.00	24.75	25.00	24.75	25.50	21,120	25.107	0.00%
2012-02-09	0	0.100	0.100	0.101	0.100	0.105	6,720,000	677,820	0.1009	25.00	25.00	25.25	25.00	26.25	26,880	25.217	-2.91%
2012-02-08	0	0.103	0.101	0.103	0.098	0.105	6,960,000	714,480	0.1027	25.75	25.25	25.75	24.50	26.25	27,840	25.664	0.98%
2012-02-07	0	0.102	0.101	0.102	0.099	0.105	21,093,400	2,123,628	0.1007	25.50	25.25	25.50	24.75	26.25	84,374	25.169	3.03%
2012-02-06	0	0.099	0.097	0.099	0.093	0.101	27,535,000	2,694,050	0.0978	24.75	24.25	24.75	23.25	25.25	110,140	24.460	3.12%
2012-02-03	0	0.096	0.092	0.096	0.090	0.096	15,265,000	1,424,005	0.0933	24.00	23.00	24.00	22.50	24.00	61,060	23.321	5.49%
2012-02-02	0	0.091	0.091	0.092	0.090	0.100	29,510,000	2,781,660	0.0943	22.75	22.75	23.00	22.50	25.00	118,040	23.565	-5.21%
2012-02-01	0	0.096	0.093	0.096	0.089	0.098	32,035,500	3,037,681	0.0948	24.00	23.25	24.00	22.25	24.50	128,142	23.706	6.67%
2012-01-31	0	0.090	0.090	0.092	0.075	0.093	15,230,000	1,330,060	0.0873	22.50	22.50	23.00	18.75	23.25	60,920	21.833	15.38%
2012-01-30	0	0.078	0.082	0.084	0.077	0.082	1,530,000	120,855	0.0790	19.50	20.50	21.00	19.25	20.50	6,120	19.748	-4.88%
2012-01-27	0	0.082	0.079	0.082	0.079	0.082	2,266,200	184,286	0.0813	20.50	19.75	20.50	19.75	20.50	9,065	20.330	0.00%
2012-01-26	0	0.082	0.080	0.085	0.079	0.086	8,810,400	720,792	0.0818	20.50	20.00	21.25	19.75	21.50	35,242	20.453	-4.65%
2012-01-20	0	0.086	0.083	0.086	0.083	0.088	3,735,000	320,925	0.0859	21.50	20.75	21.50	20.75	22.00	14,940	21.481	2.38%
2012-01-19	0	0.084	0.083	0.085	0.081	0.085	5,550,000	464,085	0.0836	21.00	20.75	21.25	20.25	21.25	22,200	20.905	-1.18%
2012-01-18	0	0.085	0.085	0.091	0.085	0.093	3,000,000	265,980	0.0887	21.25	21.25	22.75	21.25	23.25	12,000	22.165	-5.56%
2012-01-17	0	0.090	0.086	0.090	0.086	0.091	13,592,500	1,229,375	0.0904	22.50	21.50	22.50	21.50	22.75	54,370	22.611	0.00%
2012-01-16	0	0.090	0.089	0.090	0.085	0.093	2,370,000	214,635	0.0906	22.50	22.25	22.50	21.25	23.25	9,480	22.641	0.00%
2012-01-13	0	0.090	0.090	0.092	0.084	0.095	15,675,000	1,385,370	0.0884	22.50	22.50	23.00	21.00	23.75	62,700	22.095	8.43%
2012-01-12	0	0.083	0.079	0.083	0.072	0.087	5,655,000	458,730	0.0811	20.75	19.75	20.75	18.00	21.75	22,620	20.280	7.79%
2012-01-11	0	0.077	0.076	0.077	0.075	0.078	2,325,000	178,455	0.0768	19.25	19.00	19.25	18.75	19.50	9,300	19.189	-1.28%
2012-01-10	0	0.078	0.076	0.078	0.075	0.078	1,090,000	83,010	0.0762	19.50	19.00	19.50	18.75	19.50	4,360	19.039	0.00%
2012-01-09	0	0.078	0.078	0.079	0.078	0.081	1,365,000	109,215	0.0800	19.50	19.50	19.75	19.50	20.25	5,460	20.003	-2.50%
2012-01-06	0	0.080	0.078	0.082	0.078	0.080	600,000	47,310	0.0789	20.00	19.50	20.50	19.50	20.00	2,400	19.713	-2.44%
2012-01-05	0	0.082	0.080	0.082	0.078	0.082	1,357,500	109,590	0.0807	20.50	20.00	20.50	19.50	20.50	5,430	20.182	2.50%
2012-01-04	0	0.080	0.079	0.080	0.079	0.090	13,315,200	1,150,371	0.0864	20.00	19.75	20.00	19.75	22.50	53,261	21.599	-3.61%
2012-01-03	0	0.083	0.083	0.085	0.080	0.090	12,109,800	1,020,757	0.0843	20.75	20.75	21.25	20.00	22.50	48,439	21.073	-6.74%
2011-12-30	0	0.089	0.086	0.090	0.086	0.093	17,190,000	1,513,005	0.0880	22.25	21.50	22.50	21.50	23.25	68,760	22.004	-3.26%
2011-12-29	0	0.092	0.092	0.093	0.092	0.095	16,635,000	1,554,945	0.0935	23.00	23.00	23.25	23.00	23.75	66,540	23.369	-3.16%
2011-12-28	0	0.095	0.094	0.095	0.078	0.102	39,440,000	3,619,115	0.0918	23.75	23.50	23.75	19.50	25.50	157,760	22.941	18.75%
2011-12-23	0	0.080	0.080	0.081	0.067	0.081	28,305,000	2,141,730	0.0757	20.00	20.00	20.25	16.75	20.25	113,220	18.917	21.21%
2011-12-22	0	0.066	0.066	0.067	0.063	0.066	10,785,000	701,865	0.0651	16.50	16.50	16.75	15.75	16.50	43,140	16.269	3.12%
2011-12-21	0	0.064	0.062	0.064	0.063	0.069	7,050,000	457,035	0.0648	16.00	15.50	16.00	15.75	17.25	28,200	16.207	0.00%
2011-12-20	0	0.064	0.064	0.066	0.057	0.065	13,215,000	806,910	0.0611	16.00	16.00	16.50	14.25	16.25	52,860	15.265	20.75%
2011-12-19	0	0.053	0.053	0.054	0.052	0.055	9,885,000	522,285	0.0528	13.25	13.25	13.50	13.00	13.75	39,540	13.209	1.92%
2011-12-16	0	0.052	0.051	0.052	0.051	0.053	1,515,000	78,915	0.0521	13.00	12.75	13.00	12.75	13.25	6,060	13.022	4.00%
2011-12-15	0	0.050	0.050	0.051	0.050	0.051	3,270,000	165,945	0.0507	12.50	12.50	12.75	12.50	12.75	13,080	12.687	-3.85%
2011-12-14	0	0.052	0.052	0.054	0.051	0.055	7,290,000	380,640	0.0522	13.00	13.00	13.50	12.75	13.75	29,160	13.053	-3.70%
2011-12-13	0	0.054	0.053	0.056	0.053	0.060	1,470,000	80,760	0.0549	13.50	13.25	14.00	13.25	15.00	5,880	13.735	-5.26%
2011-12-12	0	0.057	0.055	0.059	0.057	0.057	2,415,000	137,655	0.0570	14.25	13.75	14.75	14.25	14.25	9,660	14.250	0.00%
2011-12-09	0	0.057	0.056	0.057	0.056	0.060	4,560,000	265,470	0.0582	14.25	14.00	14.25	14.00	15.00	18,240	14.554	-3.39%
2011-12-08	0	0.059	0.058	0.059	0.056	0.062	5,400,000	312,570	0.0579	14.75	14.50	14.75	14.00	15.50	21,600	14.471	-3.28%
2011-12-07	0	0.061	0.061	0.062	0.061	0.062	1,320,000	80,550	0.0610	15.25	15.25	15.50	15.25	15.50	5,280	15.256	0.00%
2011-12-06	0	0.061	0.060	0.061	0.059	0.064	8,115,000	492,390	0.0607	15.25	15.00	15.25	14.75	16.00	32,460	15.169	0.00%
2011-12-05	0	0.061	0.060	0.062	0.057	0.063	22,815,000	1,354,650	0.0594	15.25	15.00	15.50	14.25	15.75	91,260	14.844	1.67%
2011-12-02	0	0.060	0.058	0.060	0.057	0.061	10,425,000	618,000	0.0593	15.00	14.50	15.00	14.25	15.25	41,700	14.820	5.26%
2011-12-01	0	0.057	0.057	0.058	0.055	0.061	18,744,986	1,061,992	0.0567	14.25	14.25	14.50	13.75	15.25	74,980	14.164	11.76%
2011-11-30	0	0.051	0.051	0.053	0.051	0.068	51,540,000	2,993,715	0.0581	12.75	12.75	13.25	12.75	17.00	206,160	14.521	-25.00%
2011-11-29	0	0.068	0.068	0.071	0.067	0.071	7,485,000	517,440	0.0691	17.00	17.00	17.75	16.75	17.75	29,940	17.283	-1.45%
2011-11-28	0	0.069	0.068	0.073	0.069	0.074	11,610,000	833,190	0.0718	17.25	17.00	18.25	17.25	18.50	46,440	17.941	-1.43%
2011-11-25	0	0.070	0.069	0.071	0.063	0.071	12,720,000	866,565	0.0681	17.50	17.25	17.75	15.75	17.75	50,880	17.032	14.75%
2011-11-24	0	0.061	0.060	0.063	0.060	0.065	4,710,000	287,400	0.0610	15.25	15.00	15.75	15.00	16.25	18,840	15.255	-3.17%
2011-11-23	0	0.063	0.063	0.065	0.063	0.069	1,515,000	99,270	0.0655	15.75	15.75	16.25	15.75	17.25	6,060	16.381	-5.97%
2011-11-22	0	0.067	0.067	0.070	0.067	0.069	4,740,000	323,580	0.0683	16.75	16.75	17.50	16.75	17.25	18,960	17.066	0.00%
2011-11-21	0	0.067	0.066	0.068	0.067	0.068	2,055,000	137,790	0.0671	16.75	16.50	17.00	16.75	17.00	8,220	16.763	-1.47%
2011-11-18	0	0.068	0.068	0.069	0.067	0.070	6,390,000	439,470	0.0688	17.00	17.00	17.25	16.75	17.50	25,560	17.194	-4.23%
2011-11-17	0	0.071	0.070	0.072	0.067	0.071	8,835,000	612,480	0.0693	17.75	17.50	18.00	16.75	17.75	35,340	17.331	2.90%
2011-11-16	0	0.069	0.069	0.071	0.067	0.073	4,580,000	315,005	0.0688	17.25	17.25	17.75	16.75	18.25	18,320	17.195	-2.82%
2011-11-15	0	0.071	0.068	0.071	0.068	0.072	1,770,000	121,035	0.0684	17.75	17.00	17.75	17.00	18.00	7,080	17.095	1.43%
2011-11-14	0	0.070	0.069	0.070	0.065	0.070	2,205,000	145,800	0.0661	17.50	17.25	17.50	16.25	17.50	8,820	16.531	7.69%
2011-11-11	0	0.065	0.065	0.070	0.065	0.068	4,530,000	302,700	0.0668	16.25	16.25	17.50	16.25	17.00	18,120	16.705	-4.41%
2011-11-10	0	0.068	0.065	0.068	0.063	0.071	3,870,000	256,650	0.0663	17.00	16.25	17.00	15.75	17.75	15,480	16.579	-8.11%
2011-11-09	0	0.074	0.071	0.074	0.070	0.076	7,620,000	549,495	0.0721	18.50	17.75	18.50	17.50	19.00	30,480	18.028	4.23%
2011-11-08	0	0.071	0.070	0.071	0.070	0.073	2,460,000	175,350	0.0713	17.75	17.50	17.75	17.50	18.25	9,840	17.820	2.90%
2011-11-07	0	0.069	0.065	0.070	-	-	0	0	-	17.25	16.25	17.50	-	-	0	-	0.00%
2011-11-04	0	0.069	0.067	0.069	0.064	0.071	4,657,500	315,075	0.0676	17.25	16.75	17.25	16.00	17.75	18,630	16.912	-2.82%
2011-11-03	0	0.071	0.069	0.072	0.068	0.074	4,545,000	316,365	0.0696	17.75	17.25	18.00	17.00	18.50	18,180	17.402	1.43%
2011-11-02	0	0.070	0.069	0.072	0.066	0.070	3,720,000	256,200	0.0689	17.50	17.25	18.00	16.50	17.50	14,880	17.218	2.94%
2011-11-01	0	0.068	0.068	0.070	0.068	0.070	846,300	58,761	0.0694	17.00	17.00	17.50	17.00	17.50	3,385	17.358	-5.56%
2011-10-31	0	0.072	0.070	0.074	0.070	0.075	14,302,500	1,034,782	0.0723	18.00	17.50	18.50	17.50	18.75	57,210	18.087	-2.70%
2011-10-28	0	0.074	0.072	0.074	0.071	0.075	10,242,100	749,043	0.0731	18.50	18.00	18.50	17.75	18.75	40,968	18.283	1.37%
2011-10-27	0	0.073	0.073	0.075	0.066	0.075	17,665,000	1,287,020	0.0729	18.25	18.25	18.75	16.50	18.75	70,660	18.214	4.29%
2011-10-26	0	0.070	0.067	0.070	0.061	0.075	10,147,500	659,895	0.0650	17.50	16.75	17.50	15.25	18.75	40,590	16.258	9.37%
2011-10-25	0	0.064	0.063	0.065	0.064	0.067	3,450,000	222,975	0.0646	16.00	15.75	16.25	16.00	16.75	13,800	16.158	-5.88%
2011-10-24	0	0.068	0.066	0.068	0.064	0.069	9,315,000	620,655	0.0666	17.00	16.50	17.00	16.00	17.25	37,260	16.657	6.25%
2011-10-21	0	0.064	0.063	0.064	0.055	0.064	12,900,000	766,215	0.0594	16.00	15.75	16.00	13.75	16.00	51,600	14.849	8.47%
2011-10-20	0	0.059	0.058	0.059	0.057	0.062	15,210,000	892,350	0.0587	14.75	14.50	14.75	14.25	15.50	60,840	14.667	-7.81%
2011-10-19	0	0.064	0.064	0.066	0.064	0.071	10,295,000	697,675	0.0678	16.00	16.00	16.50	16.00	17.75	41,180	16.942	-7.25%
2011-10-18	0	0.069	0.069	0.072	0.069	0.073	7,935,000	555,000	0.0699	17.25	17.25	18.00	17.25	18.25	31,740	17.486	-8.00%
2011-10-17	0	0.075	0.074	0.075	0.074	0.077	4,905,000	369,570	0.0753	18.75	18.50	18.75	18.50	19.25	19,620	18.836	2.74%
2011-10-14	0	0.073	0.072	0.073	0.072	0.079	4,725,000	359,535	0.0761	18.25	18.00	18.25	18.00	19.75	18,900	19.023	-3.95%
2011-10-13	0	0.076	0.075	0.077	0.076	0.079	11,940,000	925,740	0.0775	19.00	18.75	19.25	19.00	19.75	47,760	19.383	2.70%
2011-10-12	0	0.074	0.073	0.074	0.072	0.076	7,395,000	549,795	0.0743	18.50	18.25	18.50	18.00	19.00	29,580	18.587	-2.63%
2011-10-11	0	0.076	0.075	0.077	0.072	0.079	6,435,000	485,310	0.0754	19.00	18.75	19.25	18.00	19.75	25,740	18.854	7.04%
2011-10-10	0	0.071	0.070	0.071	0.071	0.073	855,000	61,995	0.0725	17.75	17.50	17.75	17.75	18.25	3,420	18.127	-2.74%
2011-10-07	0	0.073	0.073	0.074	0.073	0.078	2,700,000	200,145	0.0741	18.25	18.25	18.50	18.25	19.50	10,800	18.532	0.00%
2011-10-06	0	0.073	0.072	0.074	0.073	0.080	1,470,000	109,860	0.0747	18.25	18.00	18.50	18.25	20.00	5,880	18.684	0.00%
2011-10-04	0	0.073	0.070	0.073	0.070	0.075	3,300,000	242,325	0.0734	18.25	17.50	18.25	17.50	18.75	13,200	18.358	0.00%
2011-10-03	0	0.073	0.072	0.075	0.070	0.082	35,520,000	2,558,505	0.0720	18.25	18.00	18.75	17.50	20.50	142,080	18.007	-10.98%
2011-09-30	0	0.082	0.082	0.085	0.080	0.082	4,155,000	336,855	0.0811	20.50	20.50	21.25	20.00	20.50	16,620	20.268	-2.38%
2011-09-28	0	0.084	0.084	0.086	0.081	0.088	618,000	51,459	0.0833	21.00	21.00	21.50	20.25	22.00	2,472	20.817	0.00%
2011-09-27	0	0.084	0.084	0.086	0.082	0.086	3,720,000	314,685	0.0846	21.00	21.00	21.50	20.50	21.50	14,880	21.148	5.00%
2011-09-26	0	0.080	0.080	0.084	0.075	0.087	14,805,000	1,185,165	0.0801	20.00	20.00	21.00	18.75	21.75	59,220	20.013	-9.09%
2011-09-23	0	0.088	0.088	0.095	0.082	0.097	2,805,000	254,955	0.0909	22.00	22.00	23.75	20.50	24.25	11,220	22.723	-3.30%
2011-09-22	0	0.091	0.091	0.095	0.090	0.092	1,995,000	180,465	0.0905	22.75	22.75	23.75	22.50	23.00	7,980	22.615	-9.00%
2011-09-21	0	0.100	0.099	0.100	0.098	0.104	2,100,000	211,185	0.1006	25.00	24.75	25.00	24.50	26.00	8,400	25.141	-5.66%
2011-09-20	0	0.106	0.105	0.106	0.098	0.109	16,290,000	1,684,335	0.1034	26.50	26.25	26.50	24.50	27.25	65,160	25.849	7.07%
2011-09-19	0	0.099	0.100	0.102	0.094	0.100	8,223,000	804,135	0.0978	24.75	25.00	25.50	23.50	25.00	32,892	24.448	-2.94%
2011-09-16	0	0.102	0.102	0.103	0.090	0.103	14,945,000	1,515,715	0.1014	25.50	25.50	25.75	22.50	25.75	59,780	25.355	7.37%
2011-09-15	0	0.095	0.094	0.095	0.085	0.097	8,380,000	792,500	0.0946	23.75	23.50	23.75	21.25	24.25	33,520	23.643	7.95%
2011-09-14	0	0.088	0.088	0.090	0.081	0.102	17,548,423	1,575,922	0.0898	22.00	22.00	22.50	20.25	25.50	70,194	22.451	-12.00%
2011-09-12	0	0.100	0.096	0.100	0.095	0.104	14,175,000	1,431,375	0.1010	25.00	24.00	25.00	23.75	26.00	56,700	25.245	-5.66%
2011-09-09	0	0.106	0.105	0.106	0.099	0.108	24,495,000	2,530,980	0.1033	26.50	26.25	26.50	24.75	27.00	97,980	25.832	6.00%
2011-09-08	0	0.100	0.100	0.101	0.100	0.120	48,285,000	5,111,910	0.1059	25.00	25.00	25.25	25.00	30.00	193,140	26.467	-13.04%
2011-09-07	0	0.115	0.114	0.115	0.108	0.118	64,335,000	7,308,930	0.1136	28.75	28.50	28.75	27.00	29.50	257,340	28.402	8.49%
2011-09-06	0	0.106	0.105	0.106	0.099	0.106	113,900,000	11,562,415	0.1015	26.50	26.25	26.50	24.75	26.50	455,600	25.378	11.58%
2011-09-05	0	0.095	0.093	0.095	0.090	0.102	107,775,000	10,269,207	0.0953	23.75	23.25	23.75	22.50	25.50	431,100	23.821	4.40%
2011-09-02	0	0.091	0.091	0.092	0.088	0.096	47,280,000	4,339,500	0.0918	22.75	22.75	23.00	22.00	24.00	189,120	22.946	4.60%
2011-09-01	0	0.087	0.087	0.088	0.084	0.093	40,072,500	3,526,807	0.0880	21.75	21.75	22.00	21.00	23.25	160,290	22.003	10.13%
2011-08-31	0	0.079	0.079	0.080	0.078	0.082	17,577,000	1,406,460	0.0800	19.75	19.75	20.00	19.50	20.50	70,308	20.004	-1.25%
2011-08-30	0	0.080	0.079	0.080	0.080	0.085	8,955,000	729,765	0.0815	20.00	19.75	20.00	20.00	21.25	35,820	20.373	1.27%
2011-08-29	0	0.079	0.079	0.081	0.078	0.089	11,280,000	916,575	0.0813	19.75	19.75	20.25	19.50	22.25	45,120	20.314	-3.66%
2011-08-26	0	0.082	0.081	0.082	0.080	0.086	8,587,500	699,240	0.0814	20.50	20.25	20.50	20.00	21.50	34,350	20.356	-5.75%
2011-08-25	0	0.087	0.086	0.087	0.084	0.091	10,425,000	899,325	0.0863	21.75	21.50	21.75	21.00	22.75	41,700	21.567	1.16%
2011-08-24	0	0.086	0.085	0.086	0.086	0.089	3,450,000	299,550	0.0868	21.50	21.25	21.50	21.50	22.25	13,800	21.707	-4.44%
2011-08-23	0	0.090	0.088	0.090	0.084	0.092	12,270,000	1,073,295	0.0875	22.50	22.00	22.50	21.00	23.00	49,080	21.868	2.27%
2011-08-22	0	0.088	0.087	0.088	0.084	0.097	16,170,000	1,420,770	0.0879	22.00	21.75	22.00	21.00	24.25	64,680	21.966	-7.37%
2011-08-19	0	0.095	0.093	0.096	0.093	0.099	7,335,000	693,885	0.0946	23.75	23.25	24.00	23.25	24.75	29,340	23.650	-6.86%
2011-08-18	0	0.102	0.102	0.103	0.100	0.103	10,875,000	1,090,935	0.1003	25.50	25.50	25.75	25.00	25.75	43,500	25.079	0.00%
2011-08-17	0	0.102	0.100	0.102	0.099	0.107	23,900,000	2,455,895	0.1028	25.50	25.00	25.50	24.75	26.75	95,600	25.689	-4.67%
2011-08-16	0	0.107	0.104	0.107	0.102	0.111	24,660,000	2,630,550	0.1067	26.75	26.00	26.75	25.50	27.75	98,640	26.668	-0.93%
2011-08-15	0	0.108	0.108	0.109	0.106	0.112	14,775,000	1,597,650	0.1081	27.00	27.00	27.25	26.50	28.00	59,100	27.033	4.85%
2011-08-12	0	0.103	0.103	0.104	0.102	0.116	10,935,000	1,151,490	0.1053	25.75	25.75	26.00	25.50	29.00	43,740	26.326	0.98%
2011-08-11	0	0.102	0.101	0.103	0.102	0.109	21,140,000	2,222,635	0.1051	25.50	25.25	25.75	25.50	27.25	84,560	26.285	-6.42%
2011-08-10	0	0.109	0.109	0.110	0.108	0.122	28,635,000	3,206,130	0.1120	27.25	27.25	27.50	27.00	30.50	114,540	27.991	0.93%
2011-08-09	0	0.108	0.107	0.109	0.080	0.120	55,625,000	5,841,875	0.1050	27.00	26.75	27.25	20.00	30.00	222,500	26.256	-16.28%
2011-08-08	0	0.129	0.126	0.127	0.127	0.148	28,427,500	3,804,320	0.1338	32.25	31.50	31.75	31.75	37.00	113,710	33.456	-7.86%
2011-08-05	0	0.140	0.137	0.143	0.135	0.176	53,280,000	8,205,285	0.1540	35.00	34.25	35.75	33.75	44.00	213,120	38.501	-25.13%
2011-08-04	0	0.187	0.187	0.190	0.184	0.190	6,315,000	1,178,760	0.1867	46.75	46.75	47.50	46.00	47.50	25,260	46.665	-2.60%
2011-08-03	0	0.192	0.189	0.192	0.185	0.195	4,455,000	845,850	0.1899	48.00	47.25	48.00	46.25	48.75	17,820	47.466	0.00%
2011-08-02	0	0.192	0.192	0.196	0.192	0.199	6,900,000	1,351,935	0.1959	48.00	48.00	49.00	48.00	49.75	27,600	48.983	-3.52%
2011-08-01	0	0.199	0.199	0.200	0.196	0.205	19,085,000	3,830,715	0.2007	49.75	49.75	50.00	49.00	51.25	76,340	50.180	-2.93%
2011-07-29	0	0.205	0.201	0.205	0.200	0.215	29,320,000	6,006,315	0.2049	51.25	50.25	51.25	50.00	53.75	117,280	51.213	-4.21%
2011-07-28	0	0.214	0.212	0.214	0.210	0.217	12,125,000	2,593,845	0.2139	53.50	53.00	53.50	52.50	54.25	48,500	53.481	-1.38%
2011-07-27	0	0.217	0.216	0.217	0.215	0.227	8,115,000	1,761,135	0.2170	54.25	54.00	54.25	53.75	56.75	32,460	54.256	-2.25%
2011-07-26	0	0.222	0.222	0.226	0.212	0.235	9,675,000	2,175,330	0.2248	55.50	55.50	56.50	53.00	58.75	38,700	56.210	-5.93%
2011-07-25	0	0.236	0.236	0.237	0.229	0.245	39,540,000	9,368,550	0.2369	59.00	59.00	59.25	57.25	61.25	158,160	59.235	2.61%
2011-07-22	0	0.230	0.230	0.231	0.222	0.240	31,810,000	7,396,635	0.2325	57.50	57.50	57.75	55.50	60.00	127,240	58.131	2.68%
2011-07-21	0	0.224	0.222	0.225	0.209	0.224	12,405,000	2,671,860	0.2154	56.00	55.50	56.25	52.25	56.00	49,620	53.846	7.69%
2011-07-20	0	0.208	0.210	0.212	0.207	0.220	15,112,000	3,226,330	0.2135	52.00	52.50	53.00	51.75	55.00	60,448	53.374	-0.95%
2011-07-19	0	0.210	0.210	0.212	0.208	0.217	17,801,100	3,751,861	0.2108	52.50	52.50	53.00	52.00	54.25	71,204	52.691	0.96%
2011-07-18	0	0.208	0.205	0.209	0.202	0.212	12,300,239	2,568,889	0.2088	52.00	51.25	52.25	50.50	53.00	49,201	52.212	1.96%
2011-07-15	0	0.204	0.200	0.205	0.194	0.214	15,705,000	3,101,625	0.1975	51.00	50.00	51.25	48.50	53.50	62,820	49.373	3.55%
2011-07-14	0	0.197	0.200	0.204	0.197	0.203	9,330,000	1,858,650	0.1992	49.25	50.00	51.00	49.25	50.75	37,320	49.803	-3.43%
2011-07-13	0	0.204	0.203	0.204	0.200	0.204	2,865,000	577,830	0.2017	51.00	50.75	51.00	50.00	51.00	11,460	50.421	2.00%
2011-07-12	0	0.200	0.200	0.205	0.200	0.203	6,975,000	1,397,340	0.2003	50.00	50.00	51.25	50.00	50.75	27,900	50.084	-4.31%
2011-07-11	0	0.209	0.203	0.210	0.203	0.213	8,670,000	1,776,750	0.2049	52.25	50.75	52.50	50.75	53.25	34,680	51.233	-1.88%
2011-07-08	0	0.213	0.209	0.213	0.205	0.230	17,655,000	3,793,425	0.2149	53.25	52.25	53.25	51.25	57.50	70,620	53.716	4.93%
2011-07-07	0	0.203	0.201	0.203	0.194	0.203	4,200,000	835,710	0.1990	50.75	50.25	50.75	48.50	50.75	16,800	49.745	1.50%
2011-07-06	0	0.200	0.199	0.200	0.193	0.204	8,745,000	1,731,345	0.1980	50.00	49.75	50.00	48.25	51.00	34,980	49.495	0.00%
2011-07-05	0	0.200	0.200	0.201	0.200	0.205	3,982,500	804,967	0.2021	50.00	50.00	50.25	50.00	51.25	15,930	50.532	-3.38%
2011-07-04	0	0.207	0.201	0.207	0.202	0.211	8,625,000	1,789,290	0.2075	51.75	50.25	51.75	50.50	52.75	34,500	51.863	-1.43%
2011-06-30	0	0.210	0.209	0.210	0.208	0.215	4,875,000	1,029,690	0.2112	52.50	52.25	52.50	52.00	53.75	19,500	52.805	-0.94%
2011-06-29	0	0.212	0.210	0.212	0.200	0.212	6,210,000	1,299,630	0.2093	53.00	52.50	53.00	50.00	53.00	24,840	52.320	0.95%
2011-06-28	0	0.210	0.207	0.210	0.207	0.219	6,720,000	1,410,030	0.2098	52.50	51.75	52.50	51.75	54.75	26,880	52.456	3.45%
2011-06-27	0	0.203	0.202	0.205	0.200	0.210	2,035,439	413,123	0.2030	50.75	50.50	51.25	50.00	52.50	8,142	50.741	-1.93%
2011-06-24	0	0.207	0.206	0.208	0.205	0.211	16,215,000	3,377,205	0.2083	51.75	51.50	52.00	51.25	52.75	64,860	52.069	-0.48%
2011-06-23	0	0.208	0.208	0.210	0.208	0.216	6,455,000	1,356,325	0.2101	52.00	52.00	52.50	52.00	54.00	25,820	52.530	0.97%
2011-06-22	0	0.206	0.206	0.214	0.202	0.214	1,110,000	230,955	0.2081	51.50	51.50	53.50	50.50	53.50	4,440	52.017	0.00%
2011-06-21	0	0.206	0.206	0.214	0.195	0.222	22,925,000	4,718,305	0.2058	51.50	51.50	53.50	48.75	55.50	91,700	51.454	-4.63%
2011-06-20	0	0.216	0.216	0.218	0.214	0.227	2,475,000	545,805	0.2205	54.00	54.00	54.50	53.50	56.75	9,900	55.132	-4.85%
2011-06-17	0	0.227	0.227	0.229	0.223	0.233	2,795,000	635,335	0.2273	56.75	56.75	57.25	55.75	58.25	11,180	56.828	0.00%
2011-06-16	0	0.227	0.227	0.230	0.223	0.235	6,885,000	1,583,385	0.2300	56.75	56.75	57.50	55.75	58.75	27,540	57.494	-3.40%
2011-06-15	0	0.235	0.230	0.235	0.228	0.241	4,560,000	1,062,720	0.2331	58.75	57.50	58.75	57.00	60.25	18,240	58.263	0.00%
2011-06-14	0	0.235	0.231	0.235	0.230	0.237	3,830,000	895,350	0.2338	58.75	57.75	58.75	57.50	59.25	15,320	58.443	0.00%
2011-06-13	0	0.235	0.230	0.236	0.220	0.237	16,520,000	3,756,110	0.2274	58.75	57.50	59.00	55.00	59.25	66,080	56.842	1.73%
2011-06-10	0	0.231	0.230	0.233	0.228	0.240	4,545,000	1,050,820	0.2312	57.75	57.50	58.25	57.00	60.00	18,180	57.801	-2.53%
2011-06-09	0	0.237	0.232	0.237	0.229	0.240	5,110,000	1,195,965	0.2340	59.25	58.00	59.25	57.25	60.00	20,440	58.511	-2.07%
2011-06-08	0	0.242	0.242	0.243	0.241	0.250	23,670,000	5,859,180	0.2475	60.50	60.50	60.75	60.25	62.50	94,680	61.884	-2.81%
2011-06-07	0	0.249	0.247	0.248	0.230	0.255	22,701,000	5,536,350	0.2439	62.25	61.75	62.00	57.50	63.75	90,804	60.970	8.73%
2011-06-03	0	0.229	0.225	0.229	0.224	0.234	12,390,000	2,820,210	0.2276	57.25	56.25	57.25	56.00	58.50	49,560	56.905	-2.14%
2011-06-02	0	0.234	0.235	0.236	0.230	0.240	24,997,500	5,893,035	0.2357	58.50	58.75	59.00	57.50	60.00	99,990	58.936	-0.43%
2011-06-01	0	0.235	0.235	0.238	0.235	0.265	28,364,642	7,017,550	0.2474	58.75	58.75	59.50	58.75	66.25	113,459	61.851	-6.00%
2011-05-31	0	0.250	0.247	0.250	0.228	0.255	67,635,000	16,404,255	0.2425	62.50	61.75	62.50	57.00	63.75	270,540	60.635	9.65%
2011-05-30	0	0.228	0.224	0.228	0.209	0.229	27,735,000	6,177,210	0.2227	57.00	56.00	57.00	52.25	57.25	110,940	55.681	8.57%
2011-05-27	0	0.210	0.210	0.212	0.190	0.213	27,146,000	5,507,162	0.2029	52.50	52.50	53.00	47.50	53.25	108,584	50.718	3.45%
2011-05-26	0	0.203	0.201	0.203	0.165	0.207	82,360,000	15,279,780	0.1855	50.75	50.25	50.75	41.25	51.75	329,440	46.381	0.50%
2011-05-25	0	0.202	0.200	0.202	0.198	0.246	120,335,000	25,627,810	0.2130	50.50	50.00	50.50	49.50	61.50	481,340	53.243	-16.53%
2011-05-24	0	0.242	0.243	0.244	0.240	0.260	46,995,000	11,562,840	0.2460	60.50	60.75	61.00	60.00	65.00	187,980	61.511	-5.10%
2011-05-23	0	0.255	0.250	0.255	0.255	0.265	11,300,000	2,919,600	0.2584	63.75	62.50	63.75	63.75	66.25	45,200	64.593	-3.77%
2011-05-20	0	0.265	0.260	0.270	0.260	0.275	20,715,000	5,492,475	0.2651	66.25	65.00	67.50	65.00	68.75	82,860	66.286	-3.64%
2011-05-19	0	0.275	0.270	0.280	0.270	0.280	12,105,000	3,314,700	0.2738	68.75	67.50	70.00	67.50	70.00	48,420	68.457	-1.79%
2011-05-18	0	0.280	0.280	0.285	0.275	0.295	23,300,000	6,604,700	0.2835	70.00	70.00	71.25	68.75	73.75	93,200	70.866	3.70%
2011-05-17	0	0.270	0.265	0.270	0.260	0.270	13,605,000	3,628,275	0.2667	67.50	66.25	67.50	65.00	67.50	54,420	66.672	0.00%
2011-05-16	0	0.270	0.265	0.270	0.270	0.280	11,115,000	3,036,000	0.2731	67.50	66.25	67.50	67.50	70.00	44,460	68.286	-1.82%
2011-05-13	0	0.275	0.265	0.275	0.249	0.275	41,960,000	11,078,550	0.2640	68.75	66.25	68.75	62.25	68.75	167,840	66.007	5.77%
2011-05-12	0	0.260	0.250	0.260	0.221	0.280	264,615,000	65,692,445	0.2483	65.00	62.50	65.00	55.25	70.00	1,058,460	62.064	-7.14%
2011-05-11	0	0.280	0.275	0.280	0.270	0.305	67,855,000	19,419,050	0.2862	70.00	68.75	70.00	67.50	76.25	271,420	71.546	-8.20%
2011-05-09	0	0.305	0.300	0.305	0.295	0.315	42,847,500	12,974,925	0.3028	76.25	75.00	76.25	73.75	78.75	171,390	75.704	1.67%
2011-05-06	0	0.300	0.300	0.305	0.295	0.310	64,732,500	19,489,500	0.3011	75.00	75.00	76.25	73.75	77.50	258,930	75.269	0.00%
2011-05-05	0	0.300	0.295	0.305	0.295	0.310	36,577,500	11,094,300	0.3033	75.00	73.75	76.25	73.75	77.50	146,310	75.827	-1.64%
2011-05-04	0	0.305	0.300	0.305	0.305	0.315	19,665,000	6,070,800	0.3087	76.25	75.00	76.25	76.25	78.75	78,660	77.178	-3.17%
2011-05-03	0	0.315	0.310	0.315	0.310	0.330	16,875,000	5,352,450	0.3172	78.75	77.50	78.75	77.50	82.50	67,500	79.296	-1.56%
2011-04-29	0	0.320	0.315	0.320	0.300	0.320	14,805,000	4,615,200	0.3117	80.00	78.75	80.00	75.00	80.00	59,220	77.933	4.92%
2011-04-28	0	0.305	0.300	0.305	0.285	0.320	72,092,500	21,588,090	0.2994	76.25	75.00	76.25	71.25	80.00	288,370	74.862	-3.17%
2011-04-27	0	0.315	0.310	0.320	0.310	0.335	27,945,000	8,860,575	0.3171	78.75	77.50	80.00	77.50	83.75	111,780	79.268	-5.97%
2011-04-26	0	0.335	0.335	0.340	0.330	0.335	8,265,000	2,753,850	0.3332	83.75	83.75	85.00	82.50	83.75	33,060	83.299	1.52%
2011-04-21	0	0.330	0.325	0.330	0.325	0.335	3,785,000	1,253,900	0.3313	82.50	81.25	82.50	81.25	83.75	15,140	82.820	0.00%
2011-04-20	0	0.330	0.325	0.330	0.325	0.335	11,040,000	3,635,100	0.3293	82.50	81.25	82.50	81.25	83.75	44,160	82.317	0.00%
2011-04-19	0	0.330	0.325	0.330	0.325	0.335	12,105,000	3,994,800	0.3300	82.50	81.25	82.50	81.25	83.75	48,420	82.503	-2.94%
2011-04-18	0	0.340	0.335	0.340	0.325	0.350	18,195,000	6,106,200	0.3356	85.00	83.75	85.00	81.25	87.50	72,780	83.899	-2.86%
2011-04-15	0	0.350	0.345	0.350	0.345	0.350	7,904,000	2,753,680	0.3484	87.50	86.25	87.50	86.25	87.50	31,616	87.098	0.00%
2011-04-14	0	0.350	0.345	0.350	0.345	0.355	44,100,000	15,416,475	0.3496	87.50	86.25	87.50	86.25	88.75	176,400	87.395	0.00%
2011-04-13	0	0.350	0.345	0.350	0.345	0.360	91,087,500	31,965,525	0.3509	87.50	86.25	87.50	86.25	90.00	364,350	87.733	-1.41%
2011-04-12	0	0.355	0.350	0.355	0.340	0.355	40,380,000	13,993,950	0.3466	88.75	87.50	88.75	85.00	88.75	161,520	86.639	1.43%
2011-04-11	0	0.350	0.345	0.350	0.345	0.365	79,530,000	28,521,375	0.3586	87.50	86.25	87.50	86.25	91.25	318,120	89.656	-1.41%
2011-04-08	0	0.355	0.355	0.360	0.330	0.365	194,160,000	68,901,880	0.3549	88.75	88.75	90.00	82.50	91.25	776,640	88.718	9.23%
2011-04-07	0	0.325	0.320	0.325	0.320	0.325	25,320,000	8,150,175	0.3219	81.25	80.00	81.25	80.00	81.25	101,280	80.472	1.56%
2011-04-06	0	0.320	0.320	0.325	0.315	0.340	31,333,000	10,187,380	0.3251	80.00	80.00	81.25	78.75	85.00	125,332	81.283	-4.48%
2011-04-04	0	0.335	0.335	0.340	0.325	0.340	18,870,000	6,284,700	0.3331	83.75	83.75	85.00	81.25	85.00	75,480	83.263	1.52%
2011-04-01	0	0.330	0.325	0.330	0.315	0.330	36,007,500	11,563,200	0.3211	82.50	81.25	82.50	78.75	82.50	144,030	80.283	1.54%
2011-03-31	0	0.325	0.320	0.325	0.320	0.335	17,865,000	5,805,750	0.3250	81.25	80.00	81.25	80.00	83.75	71,460	81.245	-1.52%
2011-03-30	0	0.330	0.325	0.330	0.325	0.340	54,660,000	18,113,850	0.3314	82.50	81.25	82.50	81.25	85.00	218,640	82.848	1.54%
2011-03-29	0	0.325	0.320	0.325	0.320	0.335	30,667,500	10,075,313	0.3285	81.25	80.00	81.25	80.00	83.75	122,670	82.133	-2.99%
2011-03-28	0	0.335	0.330	0.335	0.325	0.335	27,618,000	9,088,550	0.3291	83.75	82.50	83.75	81.25	83.75	110,472	82.270	3.08%
2011-03-25	0	0.325	0.320	0.325	0.320	0.340	43,160,000	14,103,275	0.3268	81.25	80.00	81.25	80.00	85.00	172,640	81.692	-2.99%
2011-03-24	0	0.335	0.330	0.335	0.330	0.350	55,655,000	18,831,550	0.3384	83.75	82.50	83.75	82.50	87.50	222,620	84.591	-1.47%
2011-03-23	0	0.340	0.335	0.340	0.315	0.345	76,860,000	25,551,600	0.3324	85.00	83.75	85.00	78.75	86.25	307,440	83.111	7.94%
2011-03-22	0	0.315	0.310	0.315	0.300	0.315	13,395,000	4,118,550	0.3075	78.75	77.50	78.75	75.00	78.75	53,580	76.867	5.00%
2011-03-21	0	0.300	0.300	0.305	0.285	0.305	32,953,000	9,695,555	0.2942	75.00	75.00	76.25	71.25	76.25	131,812	73.556	7.14%
2011-03-18	0	0.280	0.280	0.285	0.275	0.290	40,515,000	11,336,400	0.2798	70.00	70.00	71.25	68.75	72.50	162,060	69.952	-3.45%
2011-03-17	0	0.290	0.285	0.290	0.280	0.300	47,827,500	13,758,000	0.2877	72.50	71.25	72.50	70.00	75.00	191,310	71.915	-3.33%
2011-03-16	0	0.300	0.295	0.305	0.290	0.310	23,145,000	6,944,850	0.3001	75.00	73.75	76.25	72.50	77.50	92,580	75.015	-1.64%
2011-03-15	0	0.305	0.300	0.310	0.280	0.315	49,200,000	14,699,700	0.2988	76.25	75.00	77.50	70.00	78.75	196,800	74.694	-3.17%
2011-03-14	0	0.315	0.315	0.320	0.300	0.325	25,540,500	7,986,240	0.3127	78.75	78.75	80.00	75.00	81.25	102,162	78.172	1.61%
2011-03-11	0	0.310	0.310	0.315	0.310	0.320	31,105,000	9,794,025	0.3149	77.50	77.50	78.75	77.50	80.00	124,420	78.717	-4.62%
2011-03-10	0	0.325	0.325	0.330	0.320	0.330	7,800,000	2,539,350	0.3256	81.25	81.25	82.50	80.00	82.50	31,200	81.389	-2.99%
2011-03-09	0	0.335	0.330	0.335	0.325	0.350	52,580,000	17,387,100	0.3307	83.75	82.50	83.75	81.25	87.50	210,320	82.670	-2.90%
2011-03-08	0	0.345	0.340	0.345	0.345	0.375	65,787,500	23,270,565	0.3537	86.25	85.00	86.25	86.25	93.75	263,150	88.431	-4.17%
2011-03-07	0	0.360	0.355	0.360	0.340	0.375	62,905,000	22,290,550	0.3544	90.00	88.75	90.00	85.00	93.75	251,620	88.588	2.86%
2011-03-04	0	0.350	0.345	0.350	0.325	0.350	92,647,500	31,366,725	0.3386	87.50	86.25	87.50	81.25	87.50	370,590	84.640	7.69%
2011-03-03	0	0.325	0.320	0.325	0.300	0.325	86,407,500	27,384,100	0.3169	81.25	80.00	81.25	75.00	81.25	345,630	79.230	12.07%
2011-03-02	0	0.290	0.285	0.290	0.280	0.290	17,385,000	4,959,000	0.2852	72.50	71.25	72.50	70.00	72.50	69,540	71.311	1.75%
2011-03-01	0	0.285	0.280	0.285	0.275	0.285	22,380,000	6,313,275	0.2821	71.25	70.00	71.25	68.75	71.25	89,520	70.524	1.79%
2011-02-28	0	0.280	0.270	0.280	0.270	0.290	32,152,000	8,980,925	0.2793	70.00	67.50	70.00	67.50	72.50	128,608	69.832	1.82%
2011-02-25	0	0.275	0.270	0.275	0.265	0.275	41,715,000	11,293,650	0.2707	68.75	67.50	68.75	66.25	68.75	166,860	67.683	1.85%
2011-02-24	0	0.270	0.260	0.270	0.248	0.290	103,335,000	27,771,120	0.2687	67.50	65.00	67.50	62.00	72.50	413,340	67.187	-5.26%
2011-02-23	0	0.285	0.280	0.285	0.275	0.305	40,179,000	11,577,030	0.2881	71.25	70.00	71.25	68.75	76.25	160,716	72.034	-3.39%
2011-02-22	0	0.295	0.295	0.300	0.290	0.310	41,920,000	12,475,900	0.2976	73.75	73.75	75.00	72.50	77.50	167,680	74.403	-6.35%
2011-02-21	0	0.315	0.310	0.315	0.310	0.320	42,000,000	13,131,900	0.3127	78.75	77.50	78.75	77.50	80.00	168,000	78.166	-1.56%
2011-02-18	0	0.320	0.315	0.320	0.315	0.335	39,435,000	12,644,250	0.3206	80.00	78.75	80.00	78.75	83.75	157,740	80.159	-1.54%
2011-02-17	0	0.325	0.325	0.330	0.315	0.340	55,822,500	18,384,675	0.3293	81.25	81.25	82.50	78.75	85.00	223,290	82.335	3.17%
2011-02-16	0	0.315	0.310	0.320	0.310	0.330	34,605,000	10,998,300	0.3178	78.75	77.50	80.00	77.50	82.50	138,420	79.456	-1.56%
2011-02-15	0	0.320	0.320	0.325	0.315	0.335	26,180,000	8,575,400	0.3276	80.00	80.00	81.25	78.75	83.75	104,720	81.889	1.59%
2011-02-14	0	0.315	0.310	0.315	0.310	0.320	58,980,000	18,532,875	0.3142	78.75	77.50	78.75	77.50	80.00	235,920	78.556	5.00%
2011-02-11	0	0.300	0.300	0.305	0.285	0.330	159,822,500	48,502,925	0.3035	75.00	75.00	76.25	71.25	82.50	639,290	75.870	-16.67%
2011-02-10	1	-	-	-	-	-	0	0	-	90.00	-	-	-	-	0	-	0.00%
2011-02-09	1	-	-	-	-	-	0	0	-	90.00	-	-	-	-	0	-	0.00%
2011-02-08	1	-	-	-	-	-	0	0	-	90.00	-	-	-	-	0	-	0.00%
2011-02-07	0	0.360	0.360	0.365	0.355	0.375	61,885,000	22,656,835	0.3661	90.00	90.00	91.25	88.75	93.75	247,540	91.528	1.41%
2011-02-02	0	0.355	0.350	0.355	0.335	0.355	54,672,500	19,026,650	0.3480	88.75	87.50	88.75	83.75	88.75	218,690	87.003	5.97%
2011-02-01	0	0.335	0.335	0.340	0.300	0.340	74,920,000	23,888,350	0.3189	83.75	83.75	85.00	75.00	85.00	299,680	79.713	11.67%
2011-01-31	0	0.300	0.295	0.300	0.280	0.305	20,047,500	5,912,400	0.2949	75.00	73.75	75.00	70.00	76.25	80,190	73.730	3.45%
2011-01-28	0	0.290	0.280	0.290	0.280	0.290	17,265,000	4,931,940	0.2857	72.50	70.00	72.50	70.00	72.50	69,060	71.415	3.57%
2011-01-27	0	0.280	0.280	0.285	0.280	0.285	10,100,000	2,872,350	0.2844	70.00	70.00	71.25	70.00	71.25	40,400	71.098	-1.75%
2011-01-26	0	0.285	0.275	0.285	0.275	0.290	26,491,000	7,464,410	0.2818	71.25	68.75	71.25	68.75	72.50	105,964	70.443	0.00%
2011-01-25	0	0.285	0.285	0.295	0.285	0.305	46,720,000	13,817,275	0.2957	71.25	71.25	73.75	71.25	76.25	186,880	73.937	-1.72%
2011-01-24	0	0.290	0.280	0.290	0.280	0.300	56,645,000	16,055,400	0.2834	72.50	70.00	72.50	70.00	75.00	226,580	70.860	-1.69%
2011-01-21	0	0.295	0.290	0.295	0.290	0.305	41,025,000	12,196,500	0.2973	73.75	72.50	73.75	72.50	76.25	164,100	74.324	0.00%
2011-01-20	0	0.295	0.295	0.300	0.285	0.315	68,260,000	20,539,700	0.3009	73.75	73.75	75.00	71.25	78.75	273,040	75.226	-7.81%
2011-01-19	0	0.320	0.320	0.325	0.315	0.330	42,385,000	13,673,325	0.3226	80.00	80.00	81.25	78.75	82.50	169,540	80.650	0.00%
2011-01-18	0	0.320	0.315	0.320	0.315	0.325	32,550,900	10,457,657	0.3213	80.00	78.75	80.00	78.75	81.25	130,204	80.318	-3.03%
2011-01-17	0	0.330	0.325	0.335	0.325	0.340	35,780,000	11,809,625	0.3301	82.50	81.25	83.75	81.25	85.00	143,120	82.516	0.00%
2011-01-14	0	0.330	0.330	0.335	0.310	0.345	72,836,825	24,038,029	0.3300	82.50	82.50	83.75	77.50	86.25	291,347	82.506	6.45%
2011-01-13	0	0.310	0.310	0.315	0.295	0.315	68,102,500	20,847,000	0.3061	77.50	77.50	78.75	73.75	78.75	272,410	76.528	-1.59%
2011-01-12	0	0.315	0.310	0.320	0.305	0.340	121,400,000	38,659,975	0.3185	78.75	77.50	80.00	76.25	85.00	485,600	79.613	-5.97%
2011-01-11	0	0.335	0.330	0.335	0.325	0.350	65,450,000	22,118,650	0.3379	83.75	82.50	83.75	81.25	87.50	261,800	84.487	-2.90%
2011-01-10	0	0.345	0.340	0.350	0.340	0.355	32,907,500	11,450,638	0.3480	86.25	85.00	87.50	85.00	88.75	131,630	86.991	-2.82%
2011-01-07	0	0.355	0.350	0.355	0.345	0.365	60,232,500	21,242,625	0.3527	88.75	87.50	88.75	86.25	91.25	240,930	88.169	0.00%
2011-01-06	0	0.355	0.350	0.355	0.350	0.380	70,000,000	25,334,600	0.3619	88.75	87.50	88.75	87.50	95.00	280,000	90.481	-4.05%
2011-01-05	0	0.370	0.365	0.370	0.355	0.380	109,046,324	40,057,377	0.3673	92.50	91.25	92.50	88.75	95.00	436,185	91.836	5.71%
2011-01-04	0	0.350	0.345	0.350	0.335	0.365	73,922,500	25,549,100	0.3456	87.50	86.25	87.50	83.75	91.25	295,690	86.405	-2.78%
2011-01-03	0	0.360	0.355	0.360	0.330	0.360	96,843,000	33,402,713	0.3449	90.00	88.75	90.00	82.50	90.00	387,372	86.229	10.77%
2010-12-31	0	0.325	0.325	0.330	0.305	0.330	123,622,500	39,118,075	0.3164	81.25	81.25	82.50	76.25	82.50	494,490	79.108	8.33%
2010-12-30	0	0.300	0.295	0.300	0.290	0.305	32,255,000	9,626,400	0.2984	75.00	73.75	75.00	72.50	76.25	129,020	74.612	3.45%
2010-12-29	0	0.290	0.285	0.290	0.285	0.295	15,322,500	4,400,738	0.2872	72.50	71.25	72.50	71.25	73.75	61,290	71.802	0.00%
2010-12-28	0	0.290	0.285	0.290	0.285	0.305	63,640,000	18,651,750	0.2931	72.50	71.25	72.50	71.25	76.25	254,560	73.271	-3.33%
2010-12-24	0	0.300	0.295	0.300	0.290	0.300	16,035,900	4,735,395	0.2953	75.00	73.75	75.00	72.50	75.00	64,144	73.825	0.00%
2010-12-23	0	0.300	0.295	0.300	0.285	0.300	52,457,500	15,535,295	0.2962	75.00	73.75	75.00	71.25	75.00	209,830	74.038	3.45%
2010-12-22	0	0.290	0.285	0.290	0.270	0.295	93,575,000	26,481,838	0.2830	72.50	71.25	72.50	67.50	73.75	374,300	70.750	-1.69%
2010-12-21	0	0.295	0.290	0.295	0.280	0.310	124,835,000	36,602,188	0.2932	73.75	72.50	73.75	70.00	77.50	499,340	73.301	-1.67%
2010-12-20	0	0.300	0.300	0.305	0.270	0.305	240,810,000	69,774,138	0.2897	75.00	75.00	76.25	67.50	76.25	963,240	72.437	11.11%
2010-12-17	0	0.270	0.265	0.270	0.248	0.280	107,147,500	28,702,933	0.2679	67.50	66.25	67.50	62.00	70.00	428,590	66.971	8.87%
2010-12-16	0	0.248	0.247	0.249	0.246	0.255	44,315,000	11,098,725	0.2505	62.00	61.75	62.25	61.50	63.75	177,260	62.613	0.40%
2010-12-15	0	0.247	0.245	0.246	0.246	0.255	65,311,964	16,243,631	0.2487	61.75	61.25	61.50	61.50	63.75	261,248	62.177	0.00%
2010-12-14	0	0.247	0.245	0.247	0.237	0.260	99,984,185	24,644,758	0.2465	61.75	61.25	61.75	59.25	65.00	399,937	61.622	4.22%
2010-12-13	0	0.237	0.235	0.237	0.234	0.248	32,130,000	7,670,670	0.2387	59.25	58.75	59.25	58.50	62.00	128,520	59.685	-4.44%
2010-12-10	0	0.248	0.246	0.248	0.232	0.260	86,477,500	21,237,420	0.2456	62.00	61.50	62.00	58.00	65.00	345,910	61.396	1.22%
2010-12-09	0	0.245	0.245	0.246	0.216	0.270	1,829,865,000	382,276,010	0.2089	61.25	61.25	61.50	54.00	67.50	7,319,460	52.227	11.36%
2010-12-08	1	-	-	-	-	-	0	0	-	55.00	-	-	-	-	0	-	0.00%
2010-12-07	0	0.220	0.221	0.222	0.213	0.221	38,080,000	8,238,000	0.2163	55.00	55.25	55.50	53.25	55.25	152,320	54.084	0.00%
2010-12-06	0	0.220	0.216	0.220	0.215	0.226	65,535,000	14,417,775	0.2200	55.00	54.00	55.00	53.75	56.50	262,140	55.000	1.85%
2010-12-03	0	0.216	0.214	0.216	0.215	0.220	30,607,500	6,642,128	0.2170	54.00	53.50	54.00	53.75	55.00	122,430	54.252	0.00%
2010-12-02	0	0.216	0.213	0.216	0.213	0.221	15,512,500	3,353,568	0.2162	54.00	53.25	54.00	53.25	55.25	62,050	54.046	-0.92%
2010-12-01	0	0.218	0.217	0.218	0.215	0.221	35,487,500	7,732,880	0.2179	54.50	54.25	54.50	53.75	55.25	141,950	54.476	3.32%
2010-11-30	0	0.211	0.210	0.211	0.208	0.217	45,330,000	9,565,770	0.2110	52.75	52.50	52.75	52.00	54.25	181,320	52.756	1.93%
2010-11-29	0	0.207	0.205	0.207	0.194	0.207	28,012,500	5,602,515	0.2000	51.75	51.25	51.75	48.50	51.75	112,050	50.000	6.70%
2010-11-26	0	0.194	0.193	0.194	0.191	0.200	37,447,500	7,278,278	0.1944	48.50	48.25	48.50	47.75	50.00	149,790	48.590	-2.51%
2010-11-25	0	0.199	0.198	0.199	0.194	0.204	12,950,000	2,578,615	0.1991	49.75	49.50	49.75	48.50	51.00	51,800	49.780	1.53%
2010-11-24	0	0.196	0.194	0.197	0.190	0.200	9,325,000	1,823,675	0.1956	49.00	48.50	49.25	47.50	50.00	37,300	48.892	1.55%
2010-11-23	0	0.193	0.190	0.194	0.190	0.201	33,150,000	6,520,680	0.1967	48.25	47.50	48.50	47.50	50.25	132,600	49.176	-3.98%
2010-11-22	0	0.201	0.200	0.201	0.200	0.214	4,965,000	1,009,770	0.2034	50.25	50.00	50.25	50.00	53.50	19,860	50.844	-2.90%
2010-11-19	0	0.207	0.207	0.209	0.206	0.220	25,830,000	5,418,420	0.2098	51.75	51.75	52.25	51.50	55.00	103,320	52.443	-1.43%
2010-11-18	0	0.210	0.207	0.211	0.200	0.211	11,070,000	2,299,020	0.2077	52.50	51.75	52.75	50.00	52.75	44,280	51.920	4.48%
2010-11-17	0	0.201	0.201	0.202	0.198	0.206	22,167,500	4,456,440	0.2010	50.25	50.25	50.50	49.50	51.50	88,670	50.259	-2.43%
2010-11-16	0	0.206	0.205	0.206	0.201	0.214	30,595,000	6,302,385	0.2060	51.50	51.25	51.50	50.25	53.50	122,380	51.498	-2.37%
2010-11-15	0	0.211	0.209	0.210	0.209	0.230	48,525,000	10,604,010	0.2185	52.75	52.25	52.50	52.25	57.50	194,100	54.632	-3.65%
2010-11-12	0	0.219	0.218	0.219	0.215	0.227	99,655,000	22,119,563	0.2220	54.75	54.50	54.75	53.75	56.75	398,620	55.490	0.92%
2010-11-11	0	0.217	0.216	0.217	0.207	0.220	75,045,000	15,901,965	0.2119	54.25	54.00	54.25	51.75	55.00	300,180	52.975	5.34%
2010-11-10	0	0.206	0.206	0.207	0.201	0.208	35,752,500	7,276,615	0.2035	51.50	51.50	51.75	50.25	52.00	143,010	50.882	2.49%
2010-11-09	0	0.201	0.200	0.202	0.198	0.208	68,750,000	13,921,305	0.2025	50.25	50.00	50.50	49.50	52.00	275,000	50.623	1.01%
2010-11-08	0	0.199	0.199	0.200	0.196	0.208	50,550,000	10,172,875	0.2012	49.75	49.75	50.00	49.00	52.00	202,200	50.311	-3.40%
2010-11-05	0	0.206	0.206	0.207	0.202	0.211	70,382,500	14,588,925	0.2073	51.50	51.50	51.75	50.50	52.75	281,530	51.820	3.00%
2010-11-04	0	0.200	0.198	0.200	0.189	0.205	69,207,500	13,767,828	0.1989	50.00	49.50	50.00	47.25	51.25	276,830	49.734	6.95%
2010-11-03	0	0.187	0.186	0.187	0.180	0.188	32,790,000	6,053,985	0.1846	46.75	46.50	46.75	45.00	47.00	131,160	46.157	3.89%
2010-11-02	0	0.180	0.179	0.180	0.177	0.183	9,322,500	1,681,523	0.1804	45.00	44.75	45.00	44.25	45.75	37,290	45.093	-0.55%
2010-11-01	0	0.181	0.181	0.182	0.178	0.185	16,200,000	2,937,255	0.1813	45.25	45.25	45.50	44.50	46.25	64,800	45.328	1.69%
2010-10-29	0	0.178	0.178	0.180	0.171	0.180	11,160,000	1,986,120	0.1780	44.50	44.50	45.00	42.75	45.00	44,640	44.492	1.14%
2010-10-28	0	0.176	0.175	0.177	0.175	0.181	36,195,000	6,477,900	0.1790	44.00	43.75	44.25	43.75	45.25	144,780	44.743	2.33%
2010-10-27	0	0.172	0.171	0.172	0.169	0.173	12,390,000	2,111,175	0.1704	43.00	42.75	43.00	42.25	43.25	49,560	42.598	2.99%
2010-10-26	0	0.167	0.165	0.167	0.163	0.175	43,185,000	7,237,260	0.1676	41.75	41.25	41.75	40.75	43.75	172,740	41.897	-4.02%
2010-10-25	0	0.174	0.173	0.175	0.168	0.180	17,835,000	3,061,035	0.1716	43.50	43.25	43.75	42.00	45.00	71,340	42.908	-2.25%
2010-10-22	0	0.178	0.174	0.178	0.171	0.186	66,405,000	11,934,585	0.1797	44.50	43.50	44.50	42.75	46.50	265,620	44.931	4.09%
2010-10-21	0	0.171	0.171	0.173	0.166	0.178	31,860,000	5,426,580	0.1703	42.75	42.75	43.25	41.50	44.50	127,440	42.581	-3.93%
2010-10-20	0	0.178	0.177	0.178	0.160	0.191	27,837,500	5,064,728	0.1819	44.50	44.25	44.50	40.00	47.75	111,350	45.485	-5.82%
2010-10-19	0	0.189	0.188	0.189	0.184	0.193	26,275,000	4,888,690	0.1861	47.25	47.00	47.25	46.00	48.25	105,100	46.515	-2.07%
2010-10-18	0	0.193	0.192	0.193	0.188	0.200	15,930,000	3,053,550	0.1917	48.25	48.00	48.25	47.00	50.00	63,720	47.921	-3.02%
2010-10-15	0	0.199	0.198	0.201	0.195	0.201	6,652,500	1,323,585	0.1990	49.75	49.50	50.25	48.75	50.25	26,610	49.740	-0.50%
2010-10-14	0	0.200	0.199	0.200	0.200	0.209	26,245,000	5,321,860	0.2028	50.00	49.75	50.00	50.00	52.25	104,980	50.694	-2.44%
2010-10-13	0	0.205	0.202	0.205	0.203	0.210	13,305,000	2,728,050	0.2050	51.25	50.50	51.25	50.75	52.50	53,220	51.260	-1.44%
2010-10-12	0	0.208	0.208	0.209	0.208	0.211	11,115,000	2,320,860	0.2088	52.00	52.00	52.25	52.00	52.75	44,460	52.201	-0.48%
2010-10-11	0	0.209	0.207	0.209	0.207	0.215	23,470,000	4,949,235	0.2109	52.25	51.75	52.25	51.75	53.75	93,880	52.719	-0.48%
2010-10-08	0	0.210	0.210	0.212	0.206	0.214	24,675,000	5,183,190	0.2101	52.50	52.50	53.00	51.50	53.50	98,700	52.515	1.94%
2010-10-07	0	0.206	0.206	0.208	0.200	0.218	72,845,000	14,806,005	0.2033	51.50	51.50	52.00	50.00	54.50	291,380	50.813	3.00%
2010-10-06	0	0.200	0.195	0.201	0.195	0.204	13,140,000	2,626,733	0.1999	50.00	48.75	50.25	48.75	51.00	52,560	49.976	0.50%
2010-10-05	0	0.199	0.198	0.199	0.195	0.206	60,470,000	12,042,065	0.1991	49.75	49.50	49.75	48.75	51.50	241,880	49.785	-2.45%
2010-10-04	0	0.204	0.204	0.205	0.203	0.212	31,592,500	6,490,730	0.2055	51.00	51.00	51.25	50.75	53.00	126,370	51.363	-0.97%
2010-09-30	0	0.206	0.206	0.207	0.204	0.208	21,750,000	4,476,075	0.2058	51.50	51.50	51.75	51.00	52.00	87,000	51.449	0.49%
2010-09-29	0	0.205	0.204	0.205	0.204	0.214	28,560,000	5,894,910	0.2064	51.25	51.00	51.25	51.00	53.50	114,240	51.601	-1.44%
2010-09-28	0	0.208	0.208	0.209	0.208	0.214	26,877,500	5,673,820	0.2111	52.00	52.00	52.25	52.00	53.50	107,510	52.775	-1.42%
2010-09-27	0	0.211	0.211	0.213	0.205	0.215	52,567,000	11,008,993	0.2094	52.75	52.75	53.25	51.25	53.75	210,268	52.357	4.98%
2010-09-24	0	0.201	0.200	0.201	0.194	0.205	28,530,000	5,694,150	0.1996	50.25	50.00	50.25	48.50	51.25	114,120	49.896	1.01%
2010-09-22	0	0.199	0.197	0.199	0.196	0.210	51,825,000	10,418,910	0.2010	49.75	49.25	49.75	49.00	52.50	207,300	50.260	-4.33%
2010-09-21	0	0.208	0.206	0.208	0.204	0.215	30,712,500	6,445,575	0.2099	52.00	51.50	52.00	51.00	53.75	122,850	52.467	-0.95%
2010-09-20	0	0.210	0.209	0.210	0.202	0.216	38,070,000	8,031,375	0.2110	52.50	52.25	52.50	50.50	54.00	152,280	52.741	0.96%
2010-09-17	0	0.208	0.207	0.208	0.202	0.220	54,795,000	11,534,955	0.2105	52.00	51.75	52.00	50.50	55.00	219,180	52.628	-4.15%
2010-09-16	0	0.217	0.212	0.217	0.213	0.226	45,840,000	10,035,510	0.2189	54.25	53.00	54.25	53.25	56.50	183,360	54.731	-1.81%
2010-09-15	0	0.221	0.220	0.221	0.220	0.237	111,045,000	25,428,970	0.2290	55.25	55.00	55.25	55.00	59.25	444,180	57.249	0.91%
2010-09-14	0	0.219	0.217	0.219	0.213	0.230	76,373,000	16,737,161	0.2192	54.75	54.25	54.75	53.25	57.50	305,492	54.788	-2.67%
2010-09-13	0	0.225	0.224	0.225	0.222	0.239	45,802,500	10,439,490	0.2279	56.25	56.00	56.25	55.50	59.75	183,210	56.981	-4.26%
2010-09-10	0	0.235	0.234	0.235	0.213	0.237	174,337,500	39,502,405	0.2266	58.75	58.50	58.75	53.25	59.25	697,350	56.646	10.33%
2010-09-09	0	0.213	0.209	0.213	0.207	0.219	66,677,500	14,228,695	0.2134	53.25	52.25	53.25	51.75	54.75	266,710	53.349	2.40%
2010-09-08	0	0.208	0.207	0.209	0.190	0.213	154,397,500	31,583,290	0.2046	52.00	51.75	52.25	47.50	53.25	617,590	51.140	2.97%
2010-09-07	0	0.202	0.201	0.202	0.198	0.212	55,327,500	11,233,095	0.2030	50.50	50.25	50.50	49.50	53.00	221,310	50.757	-2.88%
2010-09-06	0	0.208	0.208	0.209	0.200	0.216	152,802,500	31,982,185	0.2093	52.00	52.00	52.25	50.00	54.00	611,210	52.326	6.12%
2010-09-03	0	0.196	0.195	0.196	0.171	0.197	81,806,709	15,429,299	0.1886	49.00	48.75	49.00	42.75	49.25	327,227	47.152	13.95%
2010-09-02	0	0.172	0.171	0.172	0.166	0.174	24,592,500	4,169,520	0.1695	43.00	42.75	43.00	41.50	43.50	98,370	42.386	3.61%
2010-09-01	0	0.166	0.167	0.168	0.161	0.170	20,695,000	3,439,570	0.1662	41.50	41.75	42.00	40.25	42.50	82,780	41.551	0.00%
2010-08-31	0	0.166	0.165	0.167	0.163	0.170	15,660,000	2,593,785	0.1656	41.50	41.25	41.75	40.75	42.50	62,640	41.408	-2.35%
2010-08-30	0	0.170	0.168	0.170	0.165	0.172	17,515,000	2,970,095	0.1696	42.50	42.00	42.50	41.25	43.00	70,060	42.394	1.19%
2010-08-27	0	0.168	0.166	0.168	0.165	0.180	20,722,500	3,590,213	0.1733	42.00	41.50	42.00	41.25	45.00	82,890	43.313	-3.45%
2010-08-26	0	0.174	0.172	0.175	0.165	0.186	622,732,500	90,196,448	0.1448	43.50	43.00	43.75	41.25	46.50	2,490,930	36.210	3.57%
2010-08-25	1	-	-	-	-	-	0	0	-	42.00	-	-	-	-	0	-	0.00%
2010-08-24	0	0.168	0.167	0.168	0.165	0.179	10,725,000	1,796,745	0.1675	42.00	41.75	42.00	41.25	44.75	42,900	41.882	-4.00%
2010-08-23	0	0.175	0.174	0.175	0.169	0.188	25,080,000	4,437,210	0.1769	43.75	43.50	43.75	42.25	47.00	100,320	44.231	-1.69%
2010-08-20	0	0.178	0.177	0.178	0.175	0.180	16,155,000	2,873,730	0.1779	44.50	44.25	44.50	43.75	45.00	64,620	44.471	-2.20%
2010-08-19	0	0.182	0.180	0.182	0.180	0.193	35,760,000	6,703,845	0.1875	45.50	45.00	45.50	45.00	48.25	143,040	46.867	-3.19%
2010-08-18	0	0.188	0.188	0.190	0.185	0.197	27,060,000	5,109,158	0.1888	47.00	47.00	47.50	46.25	49.25	108,240	47.202	2.73%
2010-08-17	0	0.183	0.182	0.183	0.175	0.184	17,295,000	3,094,350	0.1789	45.75	45.50	45.75	43.75	46.00	69,180	44.729	2.81%
2010-08-16	0	0.178	0.178	0.181	0.173	0.186	9,495,000	1,700,295	0.1791	44.50	44.50	45.25	43.25	46.50	37,980	44.768	-3.78%
2010-08-13	0	0.185	0.183	0.185	0.179	0.193	20,467,500	3,749,513	0.1832	46.25	45.75	46.25	44.75	48.25	81,870	45.798	-1.60%
2010-08-12	0	0.188	0.188	0.189	0.181	0.193	29,535,000	5,538,135	0.1875	47.00	47.00	47.25	45.25	48.25	118,140	46.878	1.08%
2010-08-11	0	0.186	0.186	0.187	0.172	0.187	52,717,500	9,441,373	0.1791	46.50	46.50	46.75	43.00	46.75	210,870	44.773	8.77%
2010-08-10	0	0.171	0.170	0.171	0.165	0.178	43,560,000	7,508,745	0.1724	42.75	42.50	42.75	41.25	44.50	174,240	43.094	4.27%
2010-08-09	0	0.164	0.160	0.164	0.157	0.164	21,435,000	3,439,905	0.1605	41.00	40.00	41.00	39.25	41.00	85,740	40.120	4.46%
2010-08-06	0	0.157	0.156	0.158	0.142	0.161	20,748,291	3,177,865	0.1532	39.25	39.00	39.50	35.50	40.25	82,993	38.291	7.53%
2010-08-05	0	0.146	0.145	0.148	0.144	0.153	11,145,000	1,634,385	0.1466	36.50	36.25	37.00	36.00	38.25	44,580	36.662	-2.01%
2010-08-04	0	0.149	0.149	0.152	0.141	0.152	8,857,500	1,314,375	0.1484	37.25	37.25	38.00	35.25	38.00	35,430	37.098	2.05%
2010-08-03	0	0.146	0.145	0.149	0.146	0.161	3,825,000	575,100	0.1504	36.50	36.25	37.25	36.50	40.25	15,300	37.588	0.69%
2010-08-02	0	0.145	0.145	0.147	0.145	0.150	9,765,000	1,440,090	0.1475	36.25	36.25	36.75	36.25	37.50	39,060	36.869	-3.33%
2010-07-30	0	0.150	0.149	0.153	0.147	0.156	1,050,000	158,370	0.1508	37.50	37.25	38.25	36.75	39.00	4,200	37.707	-1.96%
2010-07-29	0	0.153	0.152	0.153	0.150	0.156	6,954,900	1,067,141	0.1534	38.25	38.00	38.25	37.50	39.00	27,820	38.359	-2.55%
2010-07-28	0	0.157	0.157	0.160	0.150	0.160	2,865,100	450,375	0.1572	39.25	39.25	40.00	37.50	40.00	11,460	39.298	-1.26%
2010-07-27	0	0.159	0.157	0.159	0.156	0.168	19,320,000	3,103,140	0.1606	39.75	39.25	39.75	39.00	42.00	77,280	40.155	1.92%
2010-07-26	0	0.156	0.156	0.157	0.136	0.159	37,950,000	5,856,540	0.1543	39.00	39.00	39.25	34.00	39.75	151,800	38.581	12.23%
2010-07-23	0	0.139	0.135	0.139	0.134	0.140	9,405,000	1,291,680	0.1373	34.75	33.75	34.75	33.50	35.00	37,620	34.335	2.96%
2010-07-22	0	0.135	0.133	0.134	0.130	0.139	16,232,500	2,163,750	0.1333	33.75	33.25	33.50	32.50	34.75	64,930	33.324	-2.88%
2010-07-21	0	0.139	0.139	0.141	0.138	0.160	21,435,000	3,035,730	0.1416	34.75	34.75	35.25	34.50	40.00	85,740	35.406	-7.33%
2010-07-20	0	0.150	0.150	0.153	0.149	0.155	20,355,000	3,072,450	0.1509	37.50	37.50	38.25	37.25	38.75	81,420	37.736	-4.46%
2010-07-19	0	0.157	0.154	0.157	0.154	0.168	8,257,500	1,314,750	0.1592	39.25	38.50	39.25	38.50	42.00	33,030	39.805	-7.65%
2010-07-16	0	0.170	0.166	0.170	0.166	0.170	2,250,000	377,475	0.1678	42.50	41.50	42.50	41.50	42.50	9,000	41.942	1.19%
2010-07-15	0	0.168	0.167	0.171	0.166	0.171	2,325,000	389,310	0.1674	42.00	41.75	42.75	41.50	42.75	9,300	41.861	0.00%
2010-07-14	0	0.168	0.167	0.170	0.167	0.180	12,285,000	2,102,325	0.1711	42.00	41.75	42.50	41.75	45.00	49,140	42.782	-4.55%
2010-07-13	0	0.176	0.173	0.176	0.171	0.184	9,915,000	1,735,155	0.1750	44.00	43.25	44.00	42.75	46.00	39,660	43.751	-2.22%
2010-07-12	0	0.180	0.180	0.182	0.177	0.195	9,636,000	1,755,318	0.1822	45.00	45.00	45.50	44.25	48.75	38,544	45.541	2.86%
2010-07-09	0	0.175	0.175	0.177	0.165	0.179	4,995,000	866,325	0.1734	43.75	43.75	44.25	41.25	44.75	19,980	43.360	0.00%
2010-07-08	0	0.175	0.171	0.176	0.170	0.178	11,475,000	1,999,890	0.1743	43.75	42.75	44.00	42.50	44.50	45,900	43.571	-2.23%
2010-07-07	0	0.179	0.171	0.179	0.170	0.185	30,612,500	5,507,895	0.1799	44.75	42.75	44.75	42.50	46.25	122,450	44.981	-3.24%
2010-07-06	0	0.185	0.184	0.185	0.182	0.185	29,885,000	5,504,515	0.1842	46.25	46.00	46.25	45.50	46.25	119,540	46.047	-0.54%
2010-07-05	0	0.186	0.186	0.187	0.176	0.190	21,870,000	4,039,335	0.1847	46.50	46.50	46.75	44.00	47.50	87,480	46.174	6.29%
2010-07-02	0	0.175	0.174	0.175	0.170	0.176	15,519,000	2,663,850	0.1717	43.75	43.50	43.75	42.50	44.00	62,076	42.913	1.74%
2010-06-30	0	0.172	0.172	0.173	0.166	0.176	7,290,000	1,251,420	0.1717	43.00	43.00	43.25	41.50	44.00	29,160	42.916	0.00%
2010-06-29	0	0.172	0.171	0.174	0.167	0.179	9,735,000	1,671,885	0.1717	43.00	42.75	43.50	41.75	44.75	38,940	42.935	-2.27%
2010-06-28	0	0.176	0.173	0.179	0.160	0.179	17,070,000	2,883,060	0.1689	44.00	43.25	44.75	40.00	44.75	68,280	42.224	2.92%
2010-06-25	0	0.171	0.171	0.172	0.164	0.230	124,432,500	23,420,115	0.1882	42.75	42.75	43.00	41.00	57.50	497,730	47.054	-18.18%
2010-06-24	1	-	-	-	-	-	0	0	-	52.25	-	-	-	-	0	-	0.00%
2010-06-23	1	-	-	-	-	-	0	0	-	52.25	-	-	-	-	0	-	0.00%
2010-06-22	1	-	-	-	-	-	0	0	-	52.25	-	-	-	-	0	-	0.00%
2010-06-21	1	-	-	-	-	-	0	0	-	52.25	-	-	-	-	0	-	0.00%
2010-06-18	1	-	-	-	-	-	0	0	-	52.25	-	-	-	-	0	-	0.00%
2010-06-17	1	-	-	-	-	-	0	0	-	52.25	-	-	-	-	0	-	0.00%
2010-06-15	1	-	-	-	-	-	0	0	-	52.25	-	-	-	-	0	-	0.00%
2010-06-14	1	-	-	-	-	-	0	0	-	52.25	-	-	-	-	0	-	0.00%
2010-06-11	1	-	-	-	-	-	0	0	-	52.25	-	-	-	-	0	-	0.00%
2010-06-10	1	-	-	-	-	-	0	0	-	52.25	-	-	-	-	0	-	0.00%
2010-06-09	1	-	-	-	-	-	0	0	-	52.25	-	-	-	-	0	-	0.00%
2010-06-08	1	-	-	-	-	-	0	0	-	52.25	-	-	-	-	0	-	0.00%
2010-06-07	1	-	-	-	-	-	0	0	-	52.25	-	-	-	-	0	-	0.00%
2010-06-04	1	-	-	-	-	-	0	0	-	52.25	-	-	-	-	0	-	0.00%
2010-06-03	1	-	-	-	-	-	0	0	-	52.25	-	-	-	-	0	-	0.00%
2010-06-02	1	-	-	-	-	-	0	0	-	52.25	-	-	-	-	0	-	0.00%
2010-06-01	1	-	-	-	-	-	0	0	-	52.25	-	-	-	-	0	-	0.00%
2010-05-31	1	-	-	-	-	-	0	0	-	52.25	-	-	-	-	0	-	0.00%
2010-05-28	1	-	-	-	-	-	0	0	-	52.25	-	-	-	-	0	-	0.00%
2010-05-27	1	-	-	-	-	-	0	0	-	52.25	-	-	-	-	0	-	0.00%
2010-05-26	1	-	-	-	-	-	0	0	-	52.25	-	-	-	-	0	-	0.00%
2010-05-25	1	-	-	-	-	-	0	0	-	52.25	-	-	-	-	0	-	0.00%
2010-05-24	1	-	-	-	-	-	0	0	-	52.25	-	-	-	-	0	-	0.00%
2010-05-20	1	-	-	-	-	-	0	0	-	52.25	-	-	-	-	0	-	0.00%
2010-05-19	1	-	-	-	-	-	0	0	-	52.25	-	-	-	-	0	-	0.00%
2010-05-18	1	-	-	-	-	-	0	0	-	52.25	-	-	-	-	0	-	0.00%
2010-05-17	1	-	-	-	-	-	0	0	-	52.25	-	-	-	-	0	-	0.00%
2010-05-14	1	-	-	-	-	-	0	0	-	52.25	-	-	-	-	0	-	0.00%
2010-05-13	0	0.209	0.209	0.210	0.205	0.216	10,245,000	2,140,515	0.2089	52.25	52.25	52.50	51.25	54.00	40,980	52.233	-0.95%
2010-05-12	0	0.211	0.211	0.212	0.210	0.221	16,912,500	3,586,290	0.2120	52.75	52.75	53.00	52.50	55.25	67,650	53.012	-3.65%
2010-05-11	0	0.219	0.218	0.219	0.209	0.223	29,197,500	6,341,010	0.2172	54.75	54.50	54.75	52.25	55.75	116,790	54.294	2.34%
2010-05-10	0	0.214	0.213	0.214	0.202	0.215	19,965,000	4,153,980	0.2081	53.50	53.25	53.50	50.50	53.75	79,860	52.016	7.54%
2010-05-07	0	0.199	0.198	0.200	0.180	0.203	57,867,500	11,263,205	0.1946	49.75	49.50	50.00	45.00	50.75	231,470	48.659	-4.33%
2010-05-06	0	0.208	0.206	0.208	0.193	0.218	44,025,000	9,039,360	0.2053	52.00	51.50	52.00	48.25	54.50	176,100	51.331	-4.59%
2010-05-05	0	0.218	0.218	0.219	0.210	0.233	46,172,500	10,088,635	0.2185	54.50	54.50	54.75	52.50	58.25	184,690	54.625	-6.44%
2010-05-04	0	0.233	0.232	0.235	0.232	0.244	29,077,500	6,894,563	0.2371	58.25	58.00	58.75	58.00	61.00	116,310	59.277	-1.27%
2010-05-03	0	0.236	0.235	0.236	0.230	0.240	16,525,000	3,872,700	0.2344	59.00	58.75	59.00	57.50	60.00	66,100	58.589	-0.84%
2010-04-30	0	0.238	0.238	0.239	0.236	0.250	46,764,047	11,367,203	0.2431	59.50	59.50	59.75	59.00	62.50	187,056	60.769	2.15%
2010-04-29	0	0.233	0.232	0.233	0.233	0.243	26,940,000	6,408,465	0.2379	58.25	58.00	58.25	58.25	60.75	107,760	59.470	-1.27%
2010-04-28	0	0.236	0.235	0.236	0.226	0.239	53,107,500	12,337,200	0.2323	59.00	58.75	59.00	56.50	59.75	212,430	58.077	0.85%
2010-04-27	0	0.234	0.234	0.235	0.233	0.249	44,557,500	10,663,290	0.2393	58.50	58.50	58.75	58.25	62.25	178,230	59.829	-4.88%
2010-04-26	0	0.246	0.244	0.246	0.235	0.260	126,072,500	31,206,973	0.2475	61.50	61.00	61.50	58.75	65.00	504,290	61.883	2.50%
2010-04-23	0	0.240	0.240	0.241	0.204	0.247	137,280,000	31,765,298	0.2314	60.00	60.00	60.25	51.00	61.75	549,120	57.848	15.94%
2010-04-22	0	0.207	0.203	0.207	0.201	0.210	17,100,000	3,518,093	0.2057	51.75	50.75	51.75	50.25	52.50	68,400	51.434	-0.96%
2010-04-21	0	0.209	0.209	0.210	0.207	0.218	33,095,000	6,948,670	0.2100	52.25	52.25	52.50	51.75	54.50	132,380	52.490	0.48%
2010-04-20	0	0.208	0.208	0.209	0.189	0.209	48,262,500	9,848,220	0.2041	52.00	52.00	52.25	47.25	52.25	193,050	51.014	10.05%
2010-04-19	0	0.189	0.187	0.189	0.184	0.197	203,265,000	38,807,865	0.1909	47.25	46.75	47.25	46.00	49.25	813,060	47.731	-4.06%
2010-04-16	0	0.197	0.197	0.198	0.194	0.203	34,725,000	6,852,705	0.1973	49.25	49.25	49.50	48.50	50.75	138,900	49.336	-1.99%
2010-04-15	0	0.201	0.200	0.201	0.198	0.208	51,540,000	10,397,505	0.2017	50.25	50.00	50.25	49.50	52.00	206,160	50.434	-1.47%
2010-04-14	0	0.204	0.202	0.205	0.200	0.215	44,190,000	9,194,685	0.2081	51.00	50.50	51.25	50.00	53.75	176,760	52.018	-2.86%
2010-04-13	0	0.210	0.209	0.210	0.190	0.212	125,667,500	25,519,105	0.2031	52.50	52.25	52.50	47.50	53.00	502,670	50.767	7.69%
2010-04-12	0	0.195	0.194	0.195	0.181	0.204	83,352,500	16,183,290	0.1942	48.75	48.50	48.75	45.25	51.00	333,410	48.539	7.14%
2010-04-09	0	0.182	0.180	0.182	0.175	0.189	38,625,000	7,018,770	0.1817	45.50	45.00	45.50	43.75	47.25	154,500	45.429	-1.62%
2010-04-08	0	0.185	0.185	0.186	0.185	0.196	38,175,000	7,170,825	0.1878	46.25	46.25	46.50	46.25	49.00	152,700	46.960	-2.63%
2010-04-07	0	0.190	0.189	0.190	0.178	0.192	72,697,500	13,501,740	0.1857	47.50	47.25	47.50	44.50	48.00	290,790	46.431	6.74%
2010-04-01	0	0.178	0.176	0.178	0.169	0.183	64,372,500	11,235,323	0.1745	44.50	44.00	44.50	42.25	45.75	257,490	43.634	-0.56%
2010-03-31	0	0.179	0.178	0.179	0.162	0.190	207,507,500	37,485,778	0.1806	44.75	44.50	44.75	40.50	47.50	830,030	45.162	9.82%
2010-03-30	0	0.163	0.163	0.164	0.135	0.165	134,576,500	20,392,148	0.1515	40.75	40.75	41.00	33.75	41.25	538,306	37.882	24.43%
2010-03-29	0	0.131	0.129	0.131	0.126	0.134	49,427,500	6,500,613	0.1315	32.75	32.25	32.75	31.50	33.50	197,710	32.880	3.97%
2010-03-26	0	0.126	0.125	0.126	0.125	0.130	12,712,500	1,614,855	0.1270	31.50	31.25	31.50	31.25	32.50	50,850	31.757	0.00%
2010-03-25	0	0.126	0.124	0.126	0.124	0.127	2,775,000	345,870	0.1246	31.50	31.00	31.50	31.00	31.75	11,100	31.159	-0.79%
2010-03-24	0	0.127	0.124	0.127	0.123	0.127	11,580,000	1,439,100	0.1243	31.75	31.00	31.75	30.75	31.75	46,320	31.069	-1.55%
2010-03-23	0	0.129	0.125	0.129	0.124	0.130	8,175,000	1,027,305	0.1257	32.25	31.25	32.25	31.00	32.50	32,700	31.416	0.78%
2010-03-22	0	0.128	0.124	0.129	0.125	0.132	7,530,000	955,485	0.1269	32.00	31.00	32.25	31.25	33.00	30,120	31.723	0.79%
2010-03-19	0	0.127	0.127	0.130	0.125	0.130	17,827,500	2,269,493	0.1273	31.75	31.75	32.50	31.25	32.50	71,310	31.826	-2.31%
2010-03-18	0	0.130	0.130	0.132	0.129	0.133	16,447,500	2,143,905	0.1303	32.50	32.50	33.00	32.25	33.25	65,790	32.587	-2.26%
2010-03-17	0	0.133	0.133	0.134	0.127	0.135	33,082,500	4,277,010	0.1293	33.25	33.25	33.50	31.75	33.75	132,330	32.321	3.10%
2010-03-16	0	0.129	0.129	0.130	0.117	0.135	48,607,500	6,237,000	0.1283	32.25	32.25	32.50	29.25	33.75	194,430	32.078	-1.53%
2010-03-15	1	-	-	-	-	-	0	0	-	32.75	-	-	-	-	0	-	0.00%
2010-03-12	0	0.131	0.130	0.132	0.130	0.138	50,280,000	6,677,715	0.1328	32.75	32.50	33.00	32.50	34.50	201,120	33.203	1.55%
2010-03-11	0	0.129	0.129	0.130	0.127	0.131	11,895,000	1,537,305	0.1292	32.25	32.25	32.50	31.75	32.75	47,580	32.310	-0.77%
2010-03-10	0	0.130	0.129	0.130	0.128	0.131	16,770,000	2,170,350	0.1294	32.50	32.25	32.50	32.00	32.75	67,080	32.355	0.78%
2010-03-09	0	0.129	0.128	0.129	0.127	0.135	17,670,000	2,295,630	0.1299	32.25	32.00	32.25	31.75	33.75	70,680	32.479	0.78%
2010-03-08	0	0.128	0.127	0.129	0.127	0.132	31,567,500	4,071,195	0.1290	32.00	31.75	32.25	31.75	33.00	126,270	32.242	0.00%
2010-03-05	0	0.128	0.126	0.129	0.124	0.134	26,465,000	3,386,565	0.1280	32.00	31.50	32.25	31.00	33.50	105,860	31.991	3.23%
2010-03-04	0	0.124	0.124	0.125	0.119	0.136	100,470,000	12,862,290	0.1280	31.00	31.00	31.25	29.75	34.00	401,880	32.005	9.73%
2010-03-03	0	0.113	0.113	0.114	0.105	0.113	4,072,500	448,020	0.1100	28.25	28.25	28.50	26.25	28.25	16,290	27.503	6.60%
2010-03-02	0	0.106	0.106	0.110	0.105	0.110	4,695,000	509,655	0.1086	26.50	26.50	27.50	26.25	27.50	18,780	27.138	-1.85%
2010-03-01	0	0.108	0.107	0.109	0.107	0.109	4,245,000	456,735	0.1076	27.00	26.75	27.25	26.75	27.25	16,980	26.898	0.00%
2010-02-26	0	0.108	0.105	0.108	0.103	0.109	5,625,000	588,750	0.1047	27.00	26.25	27.00	25.75	27.25	22,500	26.167	2.86%
2010-02-25	0	0.105	0.103	0.106	0.102	0.108	3,345,000	353,160	0.1056	26.25	25.75	26.50	25.50	27.00	13,380	26.395	0.00%
2010-02-24	0	0.105	0.105	0.108	0.105	0.108	1,552,500	165,090	0.1063	26.25	26.25	27.00	26.25	27.00	6,210	26.585	-2.78%
2010-02-23	0	0.108	0.107	0.108	0.105	0.108	1,920,000	206,640	0.1076	27.00	26.75	27.00	26.25	27.00	7,680	26.906	-0.92%
2010-02-22	0	0.109	0.108	0.110	0.108	0.109	810,000	87,930	0.1086	27.25	27.00	27.50	27.00	27.25	3,240	27.139	-0.91%
2010-02-19	0	0.110	0.106	0.110	0.105	0.110	1,590,000	171,000	0.1075	27.50	26.50	27.50	26.25	27.50	6,360	26.887	0.00%
2010-02-18	0	0.110	0.108	0.111	0.102	0.110	4,410,000	473,730	0.1074	27.50	27.00	27.75	25.50	27.50	17,640	26.855	2.80%
2010-02-17	0	0.107	0.104	0.107	0.107	0.108	2,850,000	307,155	0.1078	26.75	26.00	26.75	26.75	27.00	11,400	26.943	-1.83%
2010-02-12	0	0.109	0.108	0.110	0.109	0.113	16,425,000	1,819,590	0.1108	27.25	27.00	27.50	27.25	28.25	65,700	27.695	-2.68%
2010-02-11	0	0.112	0.112	0.113	0.111	0.113	3,465,000	389,295	0.1124	28.00	28.00	28.25	27.75	28.25	13,860	28.088	-0.88%
2010-02-10	0	0.113	0.112	0.113	0.111	0.113	3,547,500	400,590	0.1129	28.25	28.00	28.25	27.75	28.25	14,190	28.230	0.00%
2010-02-09	0	0.113	0.113	0.115	0.113	0.114	2,880,000	327,240	0.1136	28.25	28.25	28.75	28.25	28.50	11,520	28.406	-0.88%
2010-02-08	0	0.114	0.114	0.115	0.112	0.114	4,545,000	516,390	0.1136	28.50	28.50	28.75	28.00	28.50	18,180	28.404	0.00%
2010-02-05	0	0.114	0.112	0.113	0.112	0.116	6,045,000	688,455	0.1139	28.50	28.00	28.25	28.00	29.00	24,180	28.472	-2.56%
2010-02-04	0	0.117	0.116	0.118	0.116	0.119	5,895,000	694,125	0.1177	29.25	29.00	29.50	29.00	29.75	23,580	29.437	0.86%
2010-02-03	0	0.116	0.115	0.116	0.114	0.118	11,640,000	1,348,845	0.1159	29.00	28.75	29.00	28.50	29.50	46,560	28.970	0.00%
2010-02-02	0	0.116	0.116	0.117	0.116	0.122	8,255,000	986,095	0.1195	29.00	29.00	29.25	29.00	30.50	33,020	29.864	-1.69%
2010-02-01	0	0.118	0.119	0.120	0.114	0.119	7,530,000	875,535	0.1163	29.50	29.75	30.00	28.50	29.75	30,120	29.068	0.85%
2010-01-29	0	0.117	0.115	0.118	0.112	0.118	5,280,000	614,370	0.1164	29.25	28.75	29.50	28.00	29.50	21,120	29.089	3.54%
2010-01-28	0	0.113	0.113	0.115	0.111	0.116	4,147,500	471,030	0.1136	28.25	28.25	28.75	27.75	29.00	16,590	28.392	0.89%
2010-01-27	0	0.112	0.112	0.116	0.111	0.119	4,650,000	537,255	0.1155	28.00	28.00	29.00	27.75	29.75	18,600	28.885	-2.61%
2010-01-26	0	0.115	0.115	0.117	0.114	0.122	9,360,000	1,117,575	0.1194	28.75	28.75	29.25	28.50	30.50	37,440	29.850	0.88%
2010-01-25	0	0.114	0.114	0.115	0.113	0.117	2,925,000	336,375	0.1150	28.50	28.50	28.75	28.25	29.25	11,700	28.750	0.88%
2010-01-22	0	0.113	0.113	0.114	0.112	0.119	8,835,000	1,021,785	0.1157	28.25	28.25	28.50	28.00	29.75	35,340	28.913	-2.59%
2010-01-21	0	0.116	0.116	0.119	0.116	0.119	3,825,000	450,300	0.1177	29.00	29.00	29.75	29.00	29.75	15,300	29.431	-3.33%
2010-01-20	0	0.120	0.117	0.120	0.117	0.120	4,965,000	589,815	0.1188	30.00	29.25	30.00	29.25	30.00	19,860	29.699	0.84%
2010-01-19	0	0.119	0.117	0.119	0.116	0.121	11,520,000	1,357,815	0.1179	29.75	29.25	29.75	29.00	30.25	46,080	29.466	-0.83%
2010-01-18	0	0.120	0.119	0.120	0.106	0.120	6,750,000	779,400	0.1155	30.00	29.75	30.00	26.50	30.00	27,000	28.867	8.11%
2010-01-15	0	0.111	0.111	0.113	0.111	0.117	11,220,000	1,279,755	0.1141	27.75	27.75	28.25	27.75	29.25	44,880	28.515	0.00%
2010-01-14	0	0.111	0.111	0.115	0.110	0.115	15,555,000	1,735,440	0.1116	27.75	27.75	28.75	27.50	28.75	62,220	27.892	-0.89%
2010-01-13	0	0.112	0.112	0.115	0.111	0.120	11,835,000	1,380,120	0.1166	28.00	28.00	28.75	27.75	30.00	47,340	29.153	-5.88%
2010-01-12	0	0.119	0.119	0.121	0.117	0.120	4,680,000	553,755	0.1183	29.75	29.75	30.25	29.25	30.00	18,720	29.581	-1.65%
2010-01-11	0	0.121	0.120	0.123	0.118	0.122	6,675,000	794,490	0.1190	30.25	30.00	30.75	29.50	30.50	26,700	29.756	2.54%
2010-01-08	0	0.118	0.115	0.118	0.111	0.118	5,602,500	656,543	0.1172	29.50	28.75	29.50	27.75	29.50	22,410	29.297	1.72%
2010-01-07	0	0.116	0.116	0.117	0.115	0.120	5,145,000	599,955	0.1166	29.00	29.00	29.25	28.75	30.00	20,580	29.152	-1.69%
2010-01-06	0	0.118	0.116	0.118	0.116	0.128	14,595,000	1,749,720	0.1199	29.50	29.00	29.50	29.00	32.00	58,380	29.971	-2.48%
2010-01-05	0	0.121	0.120	0.122	0.110	0.121	13,522,500	1,595,535	0.1180	30.25	30.00	30.50	27.50	30.25	54,090	29.498	10.00%
2010-01-04	0	0.110	0.110	0.112	0.108	0.113	3,975,000	436,440	0.1098	27.50	27.50	28.00	27.00	28.25	15,900	27.449	-1.79%
2009-12-31	0	0.112	0.110	0.112	0.106	0.112	5,280,000	573,585	0.1086	28.00	27.50	28.00	26.50	28.00	21,120	27.158	0.00%
2009-12-30	0	0.112	0.109	0.112	0.108	0.115	11,317,500	1,245,765	0.1101	28.00	27.25	28.00	27.00	28.75	45,270	27.519	1.82%
2009-12-29	0	0.110	0.109	0.110	0.110	0.120	17,325,000	1,947,360	0.1124	27.50	27.25	27.50	27.50	30.00	69,300	28.100	-5.98%
2009-12-28	0	0.117	0.115	0.118	0.114	0.125	12,585,000	1,504,620	0.1196	29.25	28.75	29.50	28.50	31.25	50,340	29.889	-6.40%
2009-12-24	0	0.125	0.124	0.125	0.121	0.125	10,620,000	1,312,590	0.1236	31.25	31.00	31.25	30.25	31.25	42,480	30.899	5.93%
2009-12-23	0	0.118	0.118	0.119	0.109	0.122	17,805,000	2,094,405	0.1176	29.50	29.50	29.75	27.25	30.50	71,220	29.408	8.26%
2009-12-22	0	0.109	0.108	0.109	0.107	0.112	11,055,000	1,206,870	0.1092	27.25	27.00	27.25	26.75	28.00	44,220	27.292	-1.80%
2009-12-21	0	0.111	0.105	0.111	0.111	0.113	1,530,000	171,600	0.1122	27.75	26.25	27.75	27.75	28.25	6,120	28.039	-0.89%
2009-12-18	0	0.112	0.112	0.114	0.102	0.120	2,290,000	250,280	0.1093	28.00	28.00	28.50	25.50	30.00	9,160	27.323	-1.75%
2009-12-17	0	0.114	0.111	0.116	0.110	0.120	11,055,000	1,241,250	0.1123	28.50	27.75	29.00	27.50	30.00	44,220	28.070	-5.00%
2009-12-16	0	0.120	0.119	0.120	0.117	0.120	3,675,000	436,905	0.1189	30.00	29.75	30.00	29.25	30.00	14,700	29.721	0.84%
2009-12-15	0	0.119	0.118	0.119	0.118	0.122	12,645,000	1,518,120	0.1201	29.75	29.50	29.75	29.50	30.50	50,580	30.014	-2.46%
2009-12-14	0	0.122	0.121	0.122	0.117	0.123	18,645,000	2,227,590	0.1195	30.50	30.25	30.50	29.25	30.75	74,580	29.868	2.52%
2009-12-11	0	0.119	0.119	0.121	0.112	0.120	20,715,000	2,407,005	0.1162	29.75	29.75	30.25	28.00	30.00	82,860	29.049	3.48%
2009-12-10	0	0.115	0.115	0.116	0.111	0.117	24,547,500	2,806,673	0.1143	28.75	28.75	29.00	27.75	29.25	98,190	28.584	1.77%
2009-12-09	0	0.113	0.111	0.117	0.113	0.121	12,840,000	1,479,630	0.1152	28.25	27.75	29.25	28.25	30.25	51,360	28.809	-3.42%
2009-12-08	0	0.117	0.117	0.120	0.117	0.120	3,765,000	446,070	0.1185	29.25	29.25	30.00	29.25	30.00	15,060	29.620	-2.50%
2009-12-07	0	0.120	0.118	0.120	0.116	0.125	4,920,000	587,640	0.1194	30.00	29.50	30.00	29.00	31.25	19,680	29.860	1.69%
2009-12-04	0	0.118	0.118	0.119	0.117	0.122	8,430,000	1,001,805	0.1188	29.50	29.50	29.75	29.25	30.50	33,720	29.710	-1.67%
2009-12-03	0	0.120	0.119	0.121	0.120	0.125	9,555,000	1,171,605	0.1226	30.00	29.75	30.25	30.00	31.25	38,220	30.654	1.69%
2009-12-02	0	0.118	0.117	0.119	0.117	0.121	6,825,000	810,660	0.1188	29.50	29.25	29.75	29.25	30.25	27,300	29.695	0.00%
2009-12-01	0	0.118	0.118	0.120	0.116	0.120	4,380,000	515,070	0.1176	29.50	29.50	30.00	29.00	30.00	17,520	29.399	-2.48%
2009-11-30	0	0.121	0.120	0.121	0.117	0.122	7,275,000	877,620	0.1206	30.25	30.00	30.25	29.25	30.50	29,100	30.159	3.42%
2009-11-27	0	0.117	0.115	0.117	0.116	0.120	13,875,000	1,625,273	0.1171	29.25	28.75	29.25	29.00	30.00	55,500	29.284	-3.31%
2009-11-26	0	0.121	0.120	0.121	0.119	0.123	9,795,000	1,188,930	0.1214	30.25	30.00	30.25	29.75	30.75	39,180	30.345	2.54%
2009-11-25	0	0.118	0.117	0.118	0.114	0.122	12,930,000	1,539,585	0.1191	29.50	29.25	29.50	28.50	30.50	51,720	29.768	0.85%
2009-11-24	0	0.117	0.116	0.120	0.117	0.126	16,267,500	1,964,888	0.1208	29.25	29.00	30.00	29.25	31.50	65,070	30.197	-7.87%
2009-11-23	0	0.127	0.125	0.127	0.115	0.134	52,065,000	6,623,655	0.1272	31.75	31.25	31.75	28.75	33.50	208,260	31.805	10.43%
2009-11-20	0	0.115	0.115	0.116	0.113	0.120	17,055,000	1,994,160	0.1169	28.75	28.75	29.00	28.25	30.00	68,220	29.231	-4.17%
2009-11-19	0	0.120	0.120	0.121	0.120	0.126	9,045,000	1,094,520	0.1210	30.00	30.00	30.25	30.00	31.50	36,180	30.252	-4.00%
2009-11-18	0	0.125	0.123	0.126	0.119	0.133	11,010,000	1,343,565	0.1220	31.25	30.75	31.50	29.75	33.25	44,040	30.508	-3.10%
2009-11-17	0	0.129	0.129	0.130	0.125	0.137	18,825,000	2,440,515	0.1296	32.25	32.25	32.50	31.25	34.25	75,300	32.411	-4.44%
2009-11-16	0	0.135	0.135	0.136	0.133	0.142	40,290,000	5,470,060	0.1358	33.75	33.75	34.00	33.25	35.50	161,160	33.942	-2.88%
2009-11-13	0	0.139	0.136	0.139	0.133	0.140	27,675,000	3,759,195	0.1358	34.75	34.00	34.75	33.25	35.00	110,700	33.958	2.21%
2009-11-12	0	0.136	0.136	0.138	0.135	0.142	19,875,000	2,709,765	0.1363	34.00	34.00	34.50	33.75	35.50	79,500	34.085	-2.86%
2009-11-11	0	0.140	0.136	0.140	0.130	0.142	19,492,500	2,657,168	0.1363	35.00	34.00	35.00	32.50	35.50	77,970	34.079	3.70%
2009-11-10	0	0.135	0.135	0.136	0.135	0.142	16,065,000	2,189,895	0.1363	33.75	33.75	34.00	33.75	35.50	64,260	34.079	-2.17%
2009-11-09	0	0.138	0.137	0.138	0.136	0.145	14,550,000	2,029,268	0.1395	34.50	34.25	34.50	34.00	36.25	58,200	34.867	0.00%
2009-11-06	0	0.138	0.138	0.139	0.137	0.146	30,825,000	4,311,840	0.1399	34.50	34.50	34.75	34.25	36.50	123,300	34.970	-5.48%
2009-11-05	0	0.146	0.146	0.148	0.140	0.150	22,260,000	3,209,205	0.1442	36.50	36.50	37.00	35.00	37.50	89,040	36.042	3.55%
2009-11-04	0	0.141	0.140	0.141	0.139	0.141	7,040,000	985,175	0.1399	35.25	35.00	35.25	34.75	35.25	28,160	34.985	0.00%
2009-11-03	0	0.141	0.139	0.141	0.137	0.145	12,405,000	1,742,760	0.1405	35.25	34.75	35.25	34.25	36.25	49,620	35.122	-2.08%
2009-11-02	0	0.144	0.141	0.143	0.140	0.147	8,040,000	1,148,475	0.1428	36.00	35.25	35.75	35.00	36.75	32,160	35.711	-0.69%
2009-10-30	0	0.145	0.144	0.146	0.141	0.146	5,760,000	833,160	0.1446	36.25	36.00	36.50	35.25	36.50	23,040	36.161	0.00%
2009-10-29	0	0.145	0.145	0.146	0.140	0.145	8,490,000	1,216,080	0.1432	36.25	36.25	36.50	35.00	36.25	33,960	35.809	-0.68%
2009-10-28	0	0.146	0.144	0.148	0.142	0.147	4,530,000	651,630	0.1438	36.50	36.00	37.00	35.50	36.75	18,120	35.962	2.10%
2009-10-27	0	0.143	0.142	0.143	0.142	0.150	11,895,000	1,706,655	0.1435	35.75	35.50	35.75	35.50	37.50	47,580	35.869	-4.67%
2009-10-23	0	0.150	0.150	0.151	0.144	0.151	9,585,000	1,430,385	0.1492	37.50	37.50	37.75	36.00	37.75	38,340	37.308	0.67%
2009-10-22	0	0.149	0.143	0.149	0.141	0.149	9,960,000	1,433,055	0.1439	37.25	35.75	37.25	35.25	37.25	39,840	35.970	2.05%
2009-10-21	0	0.146	0.143	0.146	0.142	0.146	20,090,000	2,913,135	0.1450	36.50	35.75	36.50	35.50	36.50	80,360	36.251	0.00%
2009-10-20	0	0.146	0.146	0.148	0.141	0.154	7,635,000	1,115,415	0.1461	36.50	36.50	37.00	35.25	38.50	30,540	36.523	-3.95%
2009-10-19	0	0.152	0.150	0.152	0.142	0.157	27,217,500	4,129,350	0.1517	38.00	37.50	38.00	35.50	39.25	108,870	37.929	10.95%
2009-10-16	0	0.137	0.136	0.140	0.135	0.141	8,145,000	1,128,750	0.1386	34.25	34.00	35.00	33.75	35.25	32,580	34.645	-2.84%
2009-10-15	0	0.141	0.141	0.142	0.140	0.151	16,629,000	2,390,250	0.1437	35.25	35.25	35.50	35.00	37.75	66,516	35.935	-3.42%
2009-10-14	0	0.146	0.147	0.148	0.145	0.159	21,075,000	3,169,410	0.1504	36.50	36.75	37.00	36.25	39.75	84,300	37.597	-7.59%
2009-10-13	0	0.158	0.156	0.158	0.149	0.160	19,545,000	2,989,470	0.1530	39.50	39.00	39.50	37.25	40.00	78,180	38.238	2.60%
2009-10-12	0	0.154	0.154	0.158	0.150	0.158	7,680,000	1,170,330	0.1524	38.50	38.50	39.50	37.50	39.50	30,720	38.097	1.32%
2009-10-09	0	0.152	0.153	0.154	0.150	0.154	2,805,000	425,190	0.1516	38.00	38.25	38.50	37.50	38.50	11,220	37.896	0.00%
2009-10-08	0	0.152	0.149	0.153	0.149	0.155	7,620,000	1,156,980	0.1518	38.00	37.25	38.25	37.25	38.75	30,480	37.959	-1.94%
2009-10-07	0	0.155	0.152	0.154	0.150	0.157	6,825,000	1,048,560	0.1536	38.75	38.00	38.50	37.50	39.25	27,300	38.409	2.65%
2009-10-06	0	0.151	0.151	0.153	0.150	0.155	3,042,500	466,853	0.1534	37.75	37.75	38.25	37.50	38.75	12,170	38.361	0.00%
2009-10-05	0	0.151	0.151	0.154	0.151	0.160	11,700,000	1,812,525	0.1549	37.75	37.75	38.50	37.75	40.00	46,800	38.729	-2.58%
2009-10-02	0	0.155	0.155	0.158	0.143	0.160	12,285,000	1,840,620	0.1498	38.75	38.75	39.50	35.75	40.00	49,140	37.457	9.15%
2009-09-30	0	0.142	0.141	0.142	0.142	0.153	15,075,000	2,207,910	0.1465	35.50	35.25	35.50	35.50	38.25	60,300	36.615	-7.19%
2009-09-29	0	0.153	0.151	0.153	0.151	0.155	3,510,000	534,660	0.1523	38.25	37.75	38.25	37.75	38.75	14,040	38.081	0.66%
2009-09-28	0	0.152	0.152	0.153	0.150	0.160	4,650,000	714,570	0.1537	38.00	38.00	38.25	37.50	40.00	18,600	38.418	-1.94%
2009-09-25	0	0.155	0.154	0.155	0.155	0.160	9,390,000	1,476,585	0.1573	38.75	38.50	38.75	38.75	40.00	37,560	39.313	-3.12%
2009-09-24	0	0.160	0.159	0.160	0.160	0.162	10,800,000	1,733,295	0.1605	40.00	39.75	40.00	40.00	40.50	43,200	40.123	-4.19%
2009-09-23	0	0.167	0.167	0.170	0.166	0.175	14,422,500	2,435,198	0.1688	41.75	41.75	42.50	41.50	43.75	57,690	42.212	-5.65%
2009-09-22	0	0.177	0.175	0.177	0.170	0.180	11,925,000	2,125,005	0.1782	44.25	43.75	44.25	42.50	45.00	47,700	44.549	1.72%
2009-09-21	0	0.174	0.174	0.176	0.172	0.180	7,785,000	1,362,225	0.1750	43.50	43.50	44.00	43.00	45.00	31,140	43.745	-1.14%
2009-09-18	0	0.176	0.176	0.177	0.163	0.212	36,585,000	6,710,625	0.1834	44.00	44.00	44.25	40.75	53.00	146,340	45.856	10.00%
2009-09-17	0	0.160	0.160	0.161	0.142	0.165	18,000,000	2,884,380	0.1602	40.00	40.00	40.25	35.50	41.25	72,000	40.061	-0.62%
2009-09-16	0	0.161	0.161	0.162	0.160	0.163	7,455,000	1,200,450	0.1610	40.25	40.25	40.50	40.00	40.75	29,820	40.257	0.63%
2009-09-15	0	0.160	0.160	0.164	0.157	0.165	2,115,000	342,450	0.1619	40.00	40.00	41.00	39.25	41.25	8,460	40.479	-0.62%
2009-09-14	0	0.161	0.161	0.165	0.159	0.166	14,700,000	2,367,405	0.1610	40.25	40.25	41.25	39.75	41.50	58,800	40.262	-4.73%
2009-09-11	0	0.169	0.169	0.170	0.165	0.172	5,812,500	976,890	0.1681	42.25	42.25	42.50	41.25	43.00	23,250	42.017	0.00%
2009-09-10	0	0.169	0.169	0.173	0.168	0.180	6,687,500	1,157,918	0.1731	42.25	42.25	43.25	42.00	45.00	26,750	43.287	0.60%
2009-09-09	0	0.168	0.167	0.168	0.168	0.179	14,595,000	2,514,705	0.1723	42.00	41.75	42.00	42.00	44.75	58,380	43.075	-6.15%
2009-09-08	0	0.179	0.179	0.180	0.179	0.190	8,280,000	1,505,955	0.1819	44.75	44.75	45.00	44.75	47.50	33,120	45.470	-4.28%
2009-09-07	0	0.187	0.186	0.189	0.178	0.199	17,655,000	3,335,280	0.1889	46.75	46.50	47.25	44.50	49.75	70,620	47.229	4.47%
2009-09-04	0	0.179	0.177	0.179	0.177	0.180	9,585,000	1,702,470	0.1776	44.75	44.25	44.75	44.25	45.00	38,340	44.405	-1.65%
2009-09-03	0	0.182	0.182	0.184	0.178	0.184	8,400,000	1,525,230	0.1816	45.50	45.50	46.00	44.50	46.00	33,600	45.394	-1.09%
2009-09-02	0	0.184	0.182	0.184	0.180	0.186	4,627,500	847,335	0.1831	46.00	45.50	46.00	45.00	46.50	18,510	45.777	-4.66%
2009-09-01	0	0.193	0.192	0.193	0.187	0.193	12,315,000	2,352,030	0.1910	48.25	48.00	48.25	46.75	48.25	49,260	47.747	0.52%
2009-08-31	0	0.192	0.192	0.194	0.180	0.208	51,300,000	9,956,055	0.1941	48.00	48.00	48.50	45.00	52.00	205,200	48.519	-3.52%
2009-08-28	0	0.199	0.199	0.200	0.170	0.200	54,682,500	10,097,678	0.1847	49.75	49.75	50.00	42.50	50.00	218,730	46.165	18.45%
2009-08-27	0	0.168	0.167	0.168	0.153	0.174	16,432,500	2,692,455	0.1638	42.00	41.75	42.00	38.25	43.50	65,730	40.962	7.01%
2009-08-26	0	0.157	0.156	0.158	0.152	0.160	6,750,000	1,058,505	0.1568	39.25	39.00	39.50	38.00	40.00	27,000	39.204	-1.87%
2009-08-25	0	0.160	0.160	0.161	0.152	0.161	16,485,000	2,607,060	0.1581	40.00	40.00	40.25	38.00	40.25	65,940	39.537	0.00%
2009-08-24	0	0.160	0.157	0.160	0.148	0.160	20,910,000	3,223,245	0.1541	40.00	39.25	40.00	37.00	40.00	83,640	38.537	11.11%
2009-08-21	0	0.144	0.140	0.144	0.136	0.153	17,775,000	2,578,905	0.1451	36.00	35.00	36.00	34.00	38.25	71,100	36.272	-1.37%
2009-08-20	0	0.146	0.140	0.145	0.141	0.159	12,165,000	1,811,775	0.1489	36.50	35.00	36.25	35.25	39.75	48,660	37.233	-1.35%
2009-08-19	0	0.148	0.148	0.149	0.139	0.165	41,370,000	6,084,810	0.1471	37.00	37.00	37.25	34.75	41.25	165,480	36.771	-9.76%
2009-08-18	0	0.164	0.163	0.165	0.151	0.180	41,205,000	6,824,160	0.1656	41.00	40.75	41.25	37.75	45.00	164,820	41.404	-10.87%
2009-08-17	0	0.184	0.183	0.184	0.180	0.197	17,758,000	3,307,725	0.1863	46.00	45.75	46.00	45.00	49.25	71,032	46.567	-5.64%
2009-08-14	0	0.195	0.195	0.197	0.193	0.198	32,610,000	6,382,230	0.1957	48.75	48.75	49.25	48.25	49.50	130,440	48.928	-0.51%
2009-08-13	0	0.196	0.194	0.197	0.194	0.203	24,130,000	4,777,010	0.1980	49.00	48.50	49.25	48.50	50.75	96,520	49.492	0.51%
2009-08-12	0	0.195	0.193	0.196	0.188	0.197	11,520,000	2,222,250	0.1929	48.75	48.25	49.00	47.00	49.25	46,080	48.226	0.00%
2009-08-11	0	0.195	0.194	0.195	0.190	0.202	28,530,000	5,583,435	0.1957	48.75	48.50	48.75	47.50	50.50	114,120	48.926	-3.94%
2009-08-10	0	0.203	0.201	0.203	0.182	0.205	28,770,000	5,756,925	0.2001	50.75	50.25	50.75	45.50	51.25	115,080	50.025	7.98%
2009-08-07	0	0.188	0.188	0.189	0.183	0.200	23,602,500	4,522,553	0.1916	47.00	47.00	47.25	45.75	50.00	94,410	47.903	-5.05%
2009-08-06	0	0.198	0.198	0.200	0.196	0.204	13,380,000	2,676,555	0.2000	49.50	49.50	50.00	49.00	51.00	53,520	50.010	-1.00%
2009-08-05	0	0.200	0.199	0.200	0.194	0.206	26,310,000	5,232,255	0.1989	50.00	49.75	50.00	48.50	51.50	105,240	49.717	-2.44%
2009-08-04	0	0.205	0.205	0.206	0.199	0.213	33,322,500	6,853,695	0.2057	51.25	51.25	51.50	49.75	53.25	133,290	51.419	-1.44%
2009-08-03	0	0.208	0.207	0.208	0.203	0.217	30,480,000	6,376,950	0.2092	52.00	51.75	52.00	50.75	54.25	121,920	52.304	1.46%
2009-07-31	0	0.205	0.205	0.206	0.204	0.222	60,982,500	12,702,765	0.2083	51.25	51.25	51.50	51.00	55.50	243,930	52.075	-5.09%
2009-07-30	0	0.216	0.214	0.216	0.214	0.233	47,670,000	10,655,970	0.2235	54.00	53.50	54.00	53.50	58.25	190,680	55.884	-3.14%
2009-07-29	0	0.223	0.223	0.224	0.205	0.236	65,895,000	14,622,068	0.2219	55.75	55.75	56.00	51.25	59.00	263,580	55.475	-2.19%
2009-07-28	0	0.228	0.228	0.229	0.193	0.232	118,040,000	25,465,460	0.2157	57.00	57.00	57.25	48.25	58.00	472,160	53.934	17.53%
2009-07-27	0	0.194	0.193	0.194	0.188	0.206	88,095,000	17,142,600	0.1946	48.50	48.25	48.50	47.00	51.50	352,380	48.648	-5.83%
2009-07-24	0	0.206	0.205	0.206	0.200	0.215	66,757,500	13,746,030	0.2059	51.50	51.25	51.50	50.00	53.75	267,030	51.477	-2.83%
2009-07-23	0	0.212	0.210	0.215	0.206	0.217	31,845,000	6,729,090	0.2113	53.00	52.50	53.75	51.50	54.25	127,380	52.827	2.42%
2009-07-22	0	0.207	0.207	0.208	0.205	0.220	51,052,500	10,735,590	0.2103	51.75	51.75	52.00	51.25	55.00	204,210	52.571	-3.72%
2009-07-21	0	0.215	0.214	0.215	0.209	0.228	69,240,000	14,964,470	0.2161	53.75	53.50	53.75	52.25	57.00	276,960	54.031	-4.87%
2009-07-20	0	0.226	0.224	0.226	0.220	0.242	43,485,000	10,063,620	0.2314	56.50	56.00	56.50	55.00	60.50	173,940	57.857	-3.83%
2009-07-17	0	0.235	0.233	0.234	0.210	0.250	95,512,500	22,427,678	0.2348	58.75	58.25	58.50	52.50	62.50	382,050	58.704	8.29%
2009-07-16	0	0.217	0.216	0.217	0.210	0.230	38,878,000	8,534,600	0.2195	54.25	54.00	54.25	52.50	57.50	155,512	54.881	-4.41%
2009-07-15	0	0.227	0.225	0.226	0.223	0.238	28,530,000	6,544,575	0.2294	56.75	56.25	56.50	55.75	59.50	114,120	57.348	-2.58%
2009-07-14	0	0.233	0.232	0.233	0.225	0.240	30,575,000	7,083,230	0.2317	58.25	58.00	58.25	56.25	60.00	122,300	57.917	1.75%
2009-07-13	0	0.229	0.227	0.229	0.227	0.235	32,060,000	7,411,688	0.2312	57.25	56.75	57.25	56.75	58.75	128,240	57.795	-2.55%
2009-07-10	0	0.235	0.235	0.236	0.228	0.240	30,245,000	7,064,690	0.2336	58.75	58.75	59.00	57.00	60.00	120,980	58.396	-0.84%
2009-07-09	0	0.237	0.237	0.239	0.234	0.250	45,907,500	10,996,125	0.2395	59.25	59.25	59.75	58.50	62.50	183,630	59.882	-2.07%
2009-07-08	0	0.242	0.240	0.242	0.220	0.245	65,730,000	15,413,550	0.2345	60.50	60.00	60.50	55.00	61.25	262,920	58.624	0.41%
2009-07-07	0	0.241	0.240	0.241	0.230	0.255	222,615,000	54,301,228	0.2439	60.25	60.00	60.25	57.50	63.75	890,460	60.981	6.64%
2009-07-06	0	0.226	0.226	0.227	0.207	0.240	100,745,000	22,764,220	0.2260	56.50	56.50	56.75	51.75	60.00	402,980	56.490	7.62%
2009-07-03	0	0.210	0.208	0.210	0.205	0.239	82,430,000	17,718,570	0.2150	52.50	52.00	52.50	51.25	59.75	329,720	53.738	-8.70%
2009-07-02	0	0.230	0.230	0.233	0.225	0.249	87,470,000	20,717,110	0.2368	57.50	57.50	58.25	56.25	62.25	349,880	59.212	1.77%
2009-06-30	0	0.226	0.224	0.225	0.205	0.255	161,782,500	35,054,933	0.2167	56.50	56.00	56.25	51.25	63.75	647,130	54.170	-6.61%
2009-06-29	0	0.242	0.241	0.242	0.240	0.285	219,882,500	56,123,008	0.2552	60.50	60.25	60.50	60.00	71.25	879,530	63.810	2.11%
2009-06-26	0	0.237	0.235	0.236	0.180	0.244	322,200,000	70,758,788	0.2196	59.25	58.75	59.00	45.00	61.00	1,288,800	54.903	35.43%
2009-06-25	0	0.175	0.175	0.176	0.143	0.176	190,560,000	30,084,083	0.1579	43.75	43.75	44.00	35.75	44.00	762,240	39.468	15.13%
2009-06-24	0	0.152	0.151	0.152	0.127	0.153	176,392,500	25,508,543	0.1446	38.00	37.75	38.00	31.75	38.25	705,570	36.153	22.58%
2009-06-23	0	0.124	0.125	0.126	0.121	0.132	127,110,000	15,967,725	0.1256	31.00	31.25	31.50	30.25	33.00	508,440	31.405	-6.77%
2009-06-22	0	0.133	0.133	0.134	0.112	0.139	282,630,000	35,937,773	0.1272	33.25	33.25	33.50	28.00	34.75	1,130,520	31.789	23.15%
2009-06-19	0	0.108	0.108	0.109	0.097	0.108	86,457,895	8,876,007	0.1027	27.00	27.00	27.25	24.25	27.00	345,832	25.666	10.20%
2009-06-18	0	0.098	0.098	0.099	0.096	0.100	26,052,500	2,568,410	0.0986	24.50	24.50	24.75	24.00	25.00	104,210	24.646	-2.00%
2009-06-17	0	0.100	0.099	0.101	0.090	0.101	12,810,000	1,208,040	0.0943	25.00	24.75	25.25	22.50	25.25	51,240	23.576	4.17%
2009-06-16	0	0.096	0.094	0.096	0.090	0.100	48,040,000	4,482,275	0.0933	24.00	23.50	24.00	22.50	25.00	192,160	23.326	-4.00%
2009-06-15	0	0.100	0.099	0.100	0.098	0.107	43,125,000	4,414,080	0.1024	25.00	24.75	25.00	24.50	26.75	172,500	25.589	-6.54%
2009-06-12	0	0.107	0.107	0.108	0.105	0.110	36,637,500	3,913,020	0.1068	26.75	26.75	27.00	26.25	27.50	146,550	26.701	-0.93%
2009-06-11	0	0.108	0.107	0.109	0.106	0.112	46,800,000	5,156,070	0.1102	27.00	26.75	27.25	26.50	28.00	187,200	27.543	0.93%
2009-06-10	0	0.107	0.107	0.108	0.104	0.112	64,490,000	6,896,380	0.1069	26.75	26.75	27.00	26.00	28.00	257,960	26.734	1.90%
2009-06-09	0	0.105	0.105	0.107	0.100	0.115	108,622,500	11,314,178	0.1042	26.25	26.25	26.75	25.00	28.75	434,490	26.040	-4.55%
2009-06-08	0	0.110	0.109	0.110	0.107	0.118	138,185,000	15,351,575	0.1111	27.50	27.25	27.50	26.75	29.50	552,740	27.774	-2.65%
2009-06-05	0	0.113	0.112	0.113	0.103	0.116	194,797,500	21,640,298	0.1111	28.25	28.00	28.25	25.75	29.00	779,190	27.773	9.71%
2009-06-04	0	0.103	0.103	0.105	0.102	0.105	24,495,000	2,527,905	0.1032	25.75	25.75	26.25	25.50	26.25	97,980	25.800	-1.90%
2009-06-03	0	0.105	0.104	0.105	0.102	0.106	77,722,500	8,018,438	0.1032	26.25	26.00	26.25	25.50	26.50	310,890	25.792	2.94%
2009-06-02	0	0.102	0.100	0.102	0.100	0.106	46,342,500	4,751,243	0.1025	25.50	25.00	25.50	25.00	26.50	185,370	25.631	-0.97%
2009-06-01	0	0.103	0.102	0.103	0.099	0.105	55,860,000	5,681,205	0.1017	25.75	25.50	25.75	24.75	26.25	223,440	25.426	-0.96%
2009-05-29	0	0.104	0.103	0.105	0.101	0.109	52,980,000	5,473,830	0.1033	26.00	25.75	26.25	25.25	27.25	211,920	25.830	-1.89%
2009-05-27	0	0.106	0.105	0.106	0.105	0.112	45,907,500	4,931,130	0.1074	26.50	26.25	26.50	26.25	28.00	183,630	26.854	-0.93%
2009-05-26	0	0.107	0.105	0.109	0.105	0.115	27,360,000	2,964,548	0.1084	26.75	26.25	27.25	26.25	28.75	109,440	27.088	0.94%
2009-05-25	0	0.106	0.106	0.108	0.104	0.110	33,570,000	3,597,600	0.1072	26.50	26.50	27.00	26.00	27.50	134,280	26.792	-2.75%
2009-05-22	0	0.109	0.106	0.109	0.096	0.117	82,972,500	8,851,455	0.1067	27.25	26.50	27.25	24.00	29.25	331,890	26.670	-2.68%
2009-05-21	0	0.112	0.110	0.111	0.100	0.115	78,262,500	8,534,918	0.1091	28.00	27.50	27.75	25.00	28.75	313,050	27.264	12.00%
2009-05-20	0	0.100	0.100	0.103	0.097	0.122	132,352,500	14,527,785	0.1098	25.00	25.00	25.75	24.25	30.50	529,410	27.441	-11.50%
2009-05-19	0	0.113	0.112	0.113	0.090	0.120	205,208,863	21,287,536	0.1037	28.25	28.00	28.25	22.50	30.00	820,835	25.934	28.41%
2009-05-18	0	0.088	0.087	0.088	0.074	0.088	83,970,000	6,879,285	0.0819	22.00	21.75	22.00	18.50	22.00	335,880	20.481	18.92%
2009-05-15	0	0.074	0.072	0.074	0.071	0.074	22,122,500	1,605,925	0.0726	18.50	18.00	18.50	17.75	18.50	88,490	18.148	4.23%
2009-05-14	0	0.071	0.070	0.072	0.069	0.072	21,805,000	1,528,520	0.0701	17.75	17.50	18.00	17.25	18.00	87,220	17.525	-2.74%
2009-05-13	0	0.073	0.072	0.073	0.071	0.075	31,575,000	2,304,810	0.0730	18.25	18.00	18.25	17.75	18.75	126,300	18.249	0.00%
2009-05-12	0	0.073	0.073	0.074	0.071	0.076	37,612,500	2,770,080	0.0736	18.25	18.25	18.50	17.75	19.00	150,450	18.412	-1.35%
2009-05-11	0	0.074	0.073	0.074	0.069	0.079	98,620,000	7,250,945	0.0735	18.50	18.25	18.50	17.25	19.75	394,480	18.381	8.82%
2009-05-08	0	0.068	0.068	0.069	0.066	0.069	51,230,000	3,477,615	0.0679	17.00	17.00	17.25	16.50	17.25	204,920	16.971	3.03%
2009-05-07	0	0.066	0.065	0.067	0.064	0.070	40,807,500	2,738,535	0.0671	16.50	16.25	16.75	16.00	17.50	163,230	16.777	-1.49%
2009-05-06	0	0.067	0.066	0.067	0.060	0.068	113,775,000	7,498,485	0.0659	16.75	16.50	16.75	15.00	17.00	455,100	16.477	9.84%
2009-05-05	0	0.061	0.060	0.061	0.059	0.064	55,785,000	3,374,985	0.0605	15.25	15.00	15.25	14.75	16.00	223,140	15.125	0.00%
2009-05-04	0	0.061	0.060	0.061	0.059	0.064	59,077,500	3,651,578	0.0618	15.25	15.00	15.25	14.75	16.00	236,310	15.452	5.17%
2009-04-30	0	0.058	0.057	0.058	0.056	0.061	20,085,000	1,165,275	0.0580	14.50	14.25	14.50	14.00	15.25	80,340	14.504	0.00%
2009-04-29	0	0.058	0.057	0.058	0.055	0.061	37,597,500	2,196,330	0.0584	14.50	14.25	14.50	13.75	15.25	150,390	14.604	5.45%
2009-04-28	0	0.055	0.054	0.056	0.053	0.065	94,095,000	5,455,095	0.0580	13.75	13.50	14.00	13.25	16.25	376,380	14.494	-11.29%
2009-04-27	0	0.062	0.062	0.063	0.058	0.073	255,737,500	17,012,970	0.0665	15.50	15.50	15.75	14.50	18.25	1,022,950	16.631	-6.06%
2009-04-24	0	0.066	0.066	0.067	0.055	0.067	112,965,000	7,000,710	0.0620	16.50	16.50	16.75	13.75	16.75	451,860	15.493	20.00%
2009-04-23	0	0.055	0.054	0.056	0.052	0.057	24,510,000	1,316,520	0.0537	13.75	13.50	14.00	13.00	14.25	98,040	13.428	0.00%
2009-04-22	0	0.055	0.055	0.056	0.053	0.064	169,905,000	10,004,250	0.0589	13.75	13.75	14.00	13.25	16.00	679,620	14.720	-6.78%
2009-04-21	0	0.059	0.059	0.060	0.046	0.061	192,177,500	10,944,453	0.0569	14.75	14.75	15.00	11.50	15.25	768,710	14.237	22.92%
2009-04-20	0	0.048	0.048	0.049	0.046	0.051	34,800,000	1,670,850	0.0480	12.00	12.00	12.25	11.50	12.75	139,200	12.003	4.35%
2009-04-17	0	0.046	0.046	0.047	0.046	0.056	92,377,500	4,763,010	0.0516	11.50	11.50	11.75	11.50	14.00	369,510	12.890	-9.80%
2009-04-16	0	0.051	0.050	0.051	0.040	0.053	211,155,000	9,880,200	0.0468	12.75	12.50	12.75	10.000	13.25	844,620	11.698	30.77%
2009-04-15	0	0.039	0.039	0.040	0.036	0.040	101,392,500	3,794,693	0.0374	9.750	9.750	10.000	9.000	10.000	405,570	9.3564	2.63%
2009-04-14	0	0.038	0.037	0.038	0.036	0.041	97,650,000	3,639,585	0.0373	9.500	9.250	9.500	9.000	10.25	390,600	9.3179	5.56%
2009-04-09	0	0.036	0.036	0.037	0.036	0.039	40,147,500	1,454,895	0.0362	9.000	9.000	9.250	9.000	9.750	160,590	9.0597	0.00%
2009-04-08	0	0.036	0.036	0.037	0.036	0.037	12,727,500	462,435	0.0363	9.000	9.000	9.250	9.000	9.250	50,910	9.0834	-5.26%
2009-04-07	0	0.038	0.036	0.038	0.036	0.038	10,955,000	406,660	0.0371	9.500	9.000	9.500	9.000	9.500	43,820	9.2802	2.70%
2009-04-06	0	0.037	0.035	0.037	0.035	0.038	28,267,500	1,032,840	0.0365	9.250	8.750	9.250	8.750	9.500	113,070	9.1345	-7.50%
2009-04-03	0	0.040	0.038	0.040	0.037	0.040	2,197,500	82,140	0.0374	10.000	9.500	10.000	9.250	10.000	8,790	9.3447	5.26%
2009-04-02	0	0.038	0.038	0.039	0.038	0.041	9,090,000	360,765	0.0397	9.500	9.500	9.750	9.500	10.25	36,360	9.9220	-5.00%
2009-04-01	0	0.040	0.039	0.041	0.036	0.043	26,520,000	1,057,155	0.0399	10.000	9.750	10.25	9.000	10.75	106,080	9.9656	11.11%
2009-03-31	0	0.036	0.035	0.036	0.035	0.037	2,670,000	94,980	0.0356	9.000	8.750	9.000	8.750	9.250	10,680	8.8933	-2.70%
2009-03-30	0	0.037	0.035	0.037	0.037	0.037	1,380,000	51,060	0.0370	9.250	8.750	9.250	9.250	9.250	5,520	9.2500	-2.63%
2009-03-27	0	0.038	0.035	0.038	0.035	0.038	4,440,000	158,580	0.0357	9.500	8.750	9.500	8.750	9.500	17,760	8.9291	5.56%
2009-03-26	0	0.036	0.035	0.037	0.035	0.036	1,500,000	53,610	0.0357	9.000	8.750	9.250	8.750	9.000	6,000	8.9350	-2.70%
2009-03-25	0	0.037	0.035	0.037	0.035	0.038	1,320,000	47,115	0.0357	9.250	8.750	9.250	8.750	9.500	5,280	8.9233	-2.63%
2009-03-24	0	0.038	0.037	0.038	0.035	0.038	4,875,000	178,980	0.0367	9.500	9.250	9.500	8.750	9.500	19,500	9.1785	8.57%
2009-03-23	0	0.035	0.035	0.036	0.034	0.037	3,210,000	114,315	0.0356	8.750	8.750	9.000	8.500	9.250	12,840	8.9030	-2.78%
2009-03-20	0	0.036	0.035	0.036	0.035	0.036	2,505,000	89,265	0.0356	9.000	8.750	9.000	8.750	9.000	10,020	8.9087	-2.70%
2009-03-19	0	0.037	0.036	0.037	0.035	0.037	6,870,000	247,185	0.0360	9.250	9.000	9.250	8.750	9.250	27,480	8.9951	2.78%
2009-03-18	0	0.036	0.036	0.037	0.036	0.037	11,730,000	427,350	0.0364	9.000	9.000	9.250	9.000	9.250	46,920	9.1081	2.86%
2009-03-17	0	0.035	0.035	0.036	0.035	0.039	51,315,000	1,863,045	0.0363	8.750	8.750	9.000	8.750	9.750	205,260	9.0765	-7.89%
2009-03-16	0	0.038	0.036	0.038	0.036	0.038	13,050,000	489,420	0.0375	9.500	9.000	9.500	9.000	9.500	52,200	9.3759	2.70%
2009-03-13	0	0.037	0.037	0.038	0.037	0.039	49,470,000	1,885,440	0.0381	9.250	9.250	9.500	9.250	9.750	197,880	9.5282	-5.13%
2009-03-12	0	0.039	0.038	0.039	0.038	0.041	36,195,000	1,424,850	0.0394	9.750	9.500	9.750	9.500	10.25	144,780	9.8415	0.00%
2009-03-11	0	0.039	0.038	0.039	0.039	0.040	2,385,000	94,545	0.0396	9.750	9.500	9.750	9.750	10.000	9,540	9.9104	0.00%
2009-03-10	0	0.039	0.038	0.039	0.037	0.040	3,135,000	118,470	0.0378	9.750	9.500	9.750	9.250	10.000	12,540	9.4474	2.63%
2009-03-09	0	0.038	0.036	0.038	0.037	0.040	1,725,000	65,520	0.0380	9.500	9.000	9.500	9.250	10.000	6,900	9.4957	-7.32%
2009-03-06	0	0.041	0.040	0.041	0.035	0.041	8,445,000	316,935	0.0375	10.25	10.000	10.25	8.750	10.25	33,780	9.3823	2.50%
2009-03-05	0	0.040	0.039	0.041	0.040	0.043	3,195,000	131,055	0.0410	10.000	9.750	10.25	10.000	10.75	12,780	10.255	-6.98%
2009-03-04	0	0.043	0.041	0.043	0.040	0.043	8,475,000	346,320	0.0409	10.75	10.25	10.75	10.000	10.75	33,900	10.216	4.88%
2009-03-03	0	0.041	0.040	0.042	0.040	0.041	6,637,500	268,230	0.0404	10.25	10.000	10.50	10.000	10.25	26,550	10.103	0.00%
2009-03-02	0	0.041	0.040	0.042	0.040	0.042	5,025,000	205,950	0.0410	10.25	10.000	10.50	10.000	10.50	20,100	10.246	-8.89%
2009-02-27	0	0.045	0.044	0.045	0.042	0.045	2,265,000	95,715	0.0423	11.25	11.00	11.25	10.50	11.25	9,060	10.565	7.14%
2009-02-26	0	0.042	0.042	0.043	0.042	0.043	4,035,000	171,090	0.0424	10.50	10.50	10.75	10.50	10.75	16,140	10.600	-6.67%
2009-02-25	0	0.045	0.043	0.045	0.041	0.045	4,365,000	187,395	0.0429	11.25	10.75	11.25	10.25	11.25	17,460	10.733	7.14%
2009-02-24	0	0.042	0.041	0.042	0.040	0.042	8,070,000	327,450	0.0406	10.50	10.25	10.50	10.000	10.50	32,280	10.144	-2.33%
2009-02-23	0	0.043	0.042	0.043	0.041	0.043	5,280,000	218,220	0.0413	10.75	10.50	10.75	10.25	10.75	21,120	10.332	2.38%
2009-02-20	0	0.042	0.042	0.043	0.042	0.045	13,995,000	600,390	0.0429	10.50	10.50	10.75	10.50	11.25	55,980	10.725	-4.55%
2009-02-19	0	0.044	0.044	0.046	0.043	0.047	13,425,000	598,440	0.0446	11.00	11.00	11.50	10.75	11.75	53,700	11.144	-4.35%
2009-02-18	0	0.046	0.046	0.047	0.044	0.048	30,120,000	1,382,640	0.0459	11.50	11.50	11.75	11.00	12.00	120,480	11.476	0.00%
2009-02-17	0	0.046	0.045	0.046	0.044	0.052	99,945,000	4,898,955	0.0490	11.50	11.25	11.50	11.00	13.00	399,780	12.254	-2.13%
2009-02-16	0	0.047	0.046	0.047	0.040	0.047	116,115,000	4,847,385	0.0417	11.75	11.50	11.75	10.000	11.75	464,460	10.437	17.50%
2009-02-13	0	0.040	0.039	0.040	0.039	0.040	24,645,000	981,075	0.0398	10.000	9.750	10.000	9.750	10.000	98,580	9.9521	2.56%
2009-02-12	0	0.039	0.039	0.040	0.039	0.040	32,541,819	1,274,020	0.0392	9.750	9.750	10.000	9.750	10.000	130,167	9.7876	-2.50%
2009-02-11	0	0.040	0.040	0.041	0.039	0.041	22,935,000	914,250	0.0399	10.000	10.000	10.25	9.750	10.25	91,740	9.9657	-4.76%
2009-02-10	0	0.042	0.041	0.042	0.041	0.045	24,120,000	1,034,460	0.0429	10.50	10.25	10.50	10.25	11.25	96,480	10.722	5.00%
2009-02-09	0	0.040	0.039	0.040	0.039	0.041	38,960,000	1,550,460	0.0398	10.000	9.750	10.000	9.750	10.25	155,840	9.9491	-2.44%
2009-02-06	0	0.041	0.041	0.042	0.037	0.043	26,795,000	1,075,685	0.0401	10.25	10.25	10.50	9.250	10.75	107,180	10.036	5.13%
2009-02-05	0	0.039	0.038	0.039	0.038	0.046	27,660,000	1,119,180	0.0405	9.750	9.500	9.750	9.500	11.50	110,640	10.116	-9.30%
2009-02-04	0	0.043	0.044	0.045	0.043	0.053	69,195,000	3,259,320	0.0471	10.75	11.00	11.25	10.75	13.25	276,780	11.776	0.00%
2009-02-03	0	0.043	0.042	0.044	0.040	0.045	11,970,000	505,560	0.0422	10.75	10.50	11.00	10.000	11.25	47,880	10.559	16.22%
2009-02-02	0	0.037	0.036	0.037	0.035	0.038	4,665,000	168,555	0.0361	9.250	9.000	9.250	8.750	9.500	18,660	9.0330	-7.50%
2009-01-30	0	0.040	0.037	0.041	-	-	0	0	-	10.000	9.250	10.25	-	-	0	-	-2.44%
2009-01-29	0	0.041	0.038	0.041	0.038	0.041	6,420,000	258,255	0.0402	10.25	9.500	10.25	9.500	10.25	25,680	10.057	5.13%
2009-01-23	0	0.039	0.039	0.040	0.039	0.044	6,900,000	276,675	0.0401	9.750	9.750	10.000	9.750	11.00	27,600	10.024	-4.88%
2009-01-22	0	0.041	0.041	0.044	0.040	0.047	2,535,000	105,210	0.0415	10.25	10.25	11.00	10.000	11.75	10,140	10.376	-12.77%
2009-01-21	0	0.047	0.046	0.047	0.047	0.048	24,480,000	1,153,665	0.0471	11.75	11.50	11.75	11.75	12.00	97,920	11.782	0.00%
2009-01-20	0	0.047	0.044	0.047	0.041	0.059	29,842,500	1,484,880	0.0498	11.75	11.00	11.75	10.25	14.75	119,370	12.439	17.50%
2009-01-19	0	0.040	0.039	0.040	0.039	0.046	7,005,000	283,500	0.0405	10.000	9.750	10.000	9.750	11.50	28,020	10.118	-13.04%
2009-01-16	0	0.046	0.045	0.046	0.044	0.054	3,967,500	197,018	0.0497	11.50	11.25	11.50	11.00	13.50	15,870	12.414	-11.54%
2009-01-15	0	0.052	0.047	0.052	0.050	0.055	5,610,000	293,145	0.0523	13.00	11.75	13.00	12.50	13.75	22,440	13.064	-3.70%
2009-01-14	1	-	-	-	-	-	0	0	-	13.50	-	-	-	-	0	-	0.00%
2009-01-13	1	-	-	-	-	-	0	0	-	13.50	-	-	-	-	0	-	0.00%
2009-01-12	0	0.054	0.053	0.054	0.050	0.057	11,070,000	568,395	0.0513	13.50	13.25	13.50	12.50	14.25	44,280	12.836	-3.57%
2009-01-09	0	0.056	0.055	0.056	0.054	0.056	63,825,000	3,513,225	0.0550	14.00	13.75	14.00	13.50	14.00	255,300	13.761	1.82%
2009-01-08	0	0.055	0.054	0.055	0.054	0.058	122,235,000	6,735,600	0.0551	13.75	13.50	13.75	13.50	14.50	488,940	13.776	-1.79%
2009-01-07	0	0.056	0.055	0.056	0.055	0.060	23,595,000	1,366,545	0.0579	14.00	13.75	14.00	13.75	15.00	94,380	14.479	-6.67%
2009-01-06	0	0.060	0.058	0.060	0.058	0.063	46,792,500	2,859,465	0.0611	15.00	14.50	15.00	14.50	15.75	187,170	15.277	-3.23%
2009-01-05	0	0.062	0.060	0.061	0.058	0.065	57,225,000	3,491,880	0.0610	15.50	15.00	15.25	14.50	16.25	228,900	15.255	6.90%
2009-01-02	0	0.058	0.056	0.058	0.056	0.061	11,085,000	650,775	0.0587	14.50	14.00	14.50	14.00	15.25	44,340	14.677	0.00%
2008-12-31	0	0.058	0.054	0.058	0.058	0.058	180,000	10,440	0.0580	14.50	13.50	14.50	14.50	14.50	720	14.500	1.75%
2008-12-30	0	0.057	0.053	0.057	0.055	0.058	30,735,000	1,773,765	0.0577	14.25	13.25	14.25	13.75	14.50	122,940	14.428	-3.39%
2008-12-29	0	0.059	0.054	0.059	0.057	0.059	63,045,000	3,174,585	0.0504	14.75	13.50	14.75	14.25	14.75	252,180	12.589	3.51%
2008-12-24	0	0.057	0.055	0.058	0.056	0.058	1,890,000	109,560	0.0580	14.25	13.75	14.50	14.00	14.50	7,560	14.492	0.00%
2008-12-23	0	0.057	0.055	0.057	0.055	0.061	2,655,000	157,095	0.0592	14.25	13.75	14.25	13.75	15.25	10,620	14.792	3.64%
2008-12-22	0	0.055	0.054	0.055	0.055	0.061	50,565,000	2,942,250	0.0582	13.75	13.50	13.75	13.75	15.25	202,260	14.547	-5.17%
2008-12-19	0	0.058	0.057	0.058	0.057	0.058	27,517,500	1,594,890	0.0580	14.50	14.25	14.50	14.25	14.50	110,070	14.490	-3.33%
2008-12-18	0	0.060	0.054	0.060	0.060	0.060	315,000	18,900	0.0600	15.00	13.50	15.00	15.00	15.00	1,260	15.000	0.00%
2008-12-17	0	0.060	0.058	0.060	0.059	0.062	9,052,500	546,278	0.0603	15.00	14.50	15.00	14.75	15.50	36,210	15.086	-3.23%
2008-12-16	0	0.062	0.060	0.062	0.060	0.062	4,635,000	281,895	0.0608	15.50	15.00	15.50	15.00	15.50	18,540	15.205	1.64%
2008-12-15	0	0.061	0.060	0.061	0.060	0.068	20,430,000	1,258,305	0.0616	15.25	15.00	15.25	15.00	17.00	81,720	15.398	3.39%
2008-12-12	0	0.059	0.059	0.060	0.058	0.065	9,135,000	570,030	0.0624	14.75	14.75	15.00	14.50	16.25	36,540	15.600	-7.81%
2008-12-11	0	0.064	0.063	0.064	0.060	0.065	3,405,000	210,720	0.0619	16.00	15.75	16.00	15.00	16.25	13,620	15.471	-4.48%
2008-12-10	0	0.067	0.063	0.067	0.063	0.069	42,952,500	2,754,983	0.0641	16.75	15.75	16.75	15.75	17.25	171,810	16.035	-1.47%
2008-12-09	0	0.068	0.064	0.068	0.058	0.069	19,545,000	1,286,805	0.0658	17.00	16.00	17.00	14.50	17.25	78,180	16.460	0.00%
2008-12-08	0	0.068	0.061	0.069	0.067	0.069	4,117,500	283,590	0.0689	17.00	15.25	17.25	16.75	17.25	16,470	17.219	0.00%
2008-12-05	0	0.068	0.068	0.069	0.068	0.072	30,937,500	2,134,050	0.0690	17.00	17.00	17.25	17.00	18.00	123,750	17.245	-1.45%
2008-12-04	0	0.069	0.069	0.070	0.068	0.079	4,065,000	287,790	0.0708	17.25	17.25	17.50	17.00	19.75	16,260	17.699	1.47%
2008-12-03	0	0.068	0.068	0.070	0.068	0.073	8,490,000	596,175	0.0702	17.00	17.00	17.50	17.00	18.25	33,960	17.555	-6.85%
2008-12-02	0	0.073	0.070	0.074	0.070	0.077	12,285,000	882,990	0.0719	18.25	17.50	18.50	17.50	19.25	49,140	17.969	4.29%
2008-12-01	0	0.070	0.069	0.070	0.068	0.072	26,977,500	1,913,295	0.0709	17.50	17.25	17.50	17.00	18.00	107,910	17.730	-1.41%
2008-11-28	0	0.071	0.071	0.072	0.070	0.084	12,210,000	919,200	0.0753	17.75	17.75	18.00	17.50	21.00	48,840	18.821	-4.05%
2008-11-27	0	0.074	0.070	0.076	0.070	0.085	1,485,000	115,035	0.0775	18.50	17.50	19.00	17.50	21.25	5,940	19.366	-5.13%
2008-11-26	0	0.078	0.076	0.080	0.075	0.094	23,797,500	1,872,630	0.0787	19.50	19.00	20.00	18.75	23.50	95,190	19.673	-7.14%
2008-11-25	0	0.084	0.071	0.084	0.071	0.094	5,880,000	504,480	0.0858	21.00	17.75	21.00	17.75	23.50	23,520	21.449	5.00%
2008-11-24	0	0.080	0.071	0.080	0.076	0.095	5,400,000	488,925	0.0905	20.00	17.75	20.00	19.00	23.75	21,600	22.635	-5.88%
2008-11-21	0	0.085	0.080	0.085	0.070	0.085	9,075,000	704,685	0.0777	21.25	20.00	21.25	17.50	21.25	36,300	19.413	-3.41%
2008-11-20	0	0.088	0.075	0.088	0.091	0.091	600,000	54,600	0.0910	22.00	18.75	22.00	22.75	22.75	2,400	22.750	-6.38%
2008-11-19	0	0.094	0.085	0.094	0.083	0.094	7,725,000	705,240	0.0913	23.50	21.25	23.50	20.75	23.50	30,900	22.823	-1.05%
2008-11-18	0	0.095	0.088	0.095	0.090	0.097	5,655,000	532,560	0.0942	23.75	22.00	23.75	22.50	24.25	22,620	23.544	2.15%
2008-11-17	0	0.093	0.088	0.094	0.092	0.095	6,450,000	601,650	0.0933	23.25	22.00	23.50	23.00	23.75	25,800	23.320	-6.06%
2008-11-14	0	0.099	0.095	0.099	0.095	0.099	28,605,000	2,831,295	0.0990	24.75	23.75	24.75	23.75	24.75	114,420	24.745	-1.00%
2008-11-13	0	0.100	0.099	0.100	0.086	0.100	5,400,000	512,640	0.0949	25.00	24.75	25.00	21.50	25.00	21,600	23.733	0.00%
2008-11-12	0	0.100	0.095	0.099	0.093	0.100	7,170,000	699,060	0.0975	25.00	23.75	24.75	23.25	25.00	28,680	24.374	0.00%
2008-11-11	0	0.100	0.094	0.101	0.093	0.113	7,860,000	804,540	0.1024	25.00	23.50	25.25	23.25	28.25	31,440	25.590	-3.85%
2008-11-10	0	0.104	0.104	0.110	0.081	0.104	4,372,500	403,905	0.0924	26.00	26.00	27.50	20.25	26.00	17,490	23.093	30.00%
2008-11-07	0	0.080	0.080	0.090	0.080	0.090	30,000	2,550	0.0850	20.00	20.00	22.50	20.00	22.50	120	21.250	-9.09%
2008-11-06	0	0.088	0.081	0.092	0.088	0.088	1,245,000	101,580	0.0816	22.00	20.25	23.00	22.00	22.00	4,980	20.398	-4.35%
2008-11-05	0	0.092	0.080	0.093	0.092	0.110	105,000	9,930	0.0946	23.00	20.00	23.25	23.00	27.50	420	23.643	-8.00%
2008-11-04	0	0.100	0.078	0.100	0.080	0.100	420,000	37,200	0.0886	25.00	19.50	25.00	20.00	25.00	1,680	22.143	3.09%
2008-11-03	0	0.097	0.080	0.097	0.095	0.107	3,195,000	310,785	0.0973	24.25	20.00	24.25	23.75	26.75	12,780	24.318	0.00%
2008-10-31	0	0.097	0.092	0.097	0.092	0.104	2,730,000	261,353	0.0957	24.25	23.00	24.25	23.00	26.00	10,920	23.933	-4.90%
2008-10-30	0	0.102	0.092	0.103	0.090	0.108	3,090,000	307,500	0.0995	25.50	23.00	25.75	22.50	27.00	12,360	24.879	3.03%
2008-10-29	0	0.099	0.080	0.100	0.080	0.114	33,435,000	3,184,688	0.0953	24.75	20.00	25.00	20.00	28.50	133,740	23.813	-1.00%
2008-10-28	0	0.100	0.093	0.100	0.090	0.109	2,722,500	276,360	0.1015	25.00	23.25	25.00	22.50	27.25	10,890	25.377	-8.26%
2008-10-27	0	0.109	0.105	0.110	0.100	0.138	2,565,000	288,120	0.1123	27.25	26.25	27.50	25.00	34.50	10,260	28.082	-22.14%
2008-10-24	0	0.140	0.120	0.140	0.125	0.155	14,805,000	2,187,233	0.1477	35.00	30.00	35.00	31.25	38.75	59,220	36.934	2.19%
2008-10-23	0	0.137	0.112	0.145	0.100	0.140	8,437,500	1,094,820	0.1298	34.25	28.00	36.25	25.00	35.00	33,750	32.439	11.38%
2008-10-22	0	0.123	0.114	0.125	0.114	0.133	5,520,000	677,228	0.1227	30.75	28.50	31.25	28.50	33.25	22,080	30.672	-8.89%
2008-10-21	0	0.135	0.129	0.138	0.125	0.140	5,670,000	759,608	0.1340	33.75	32.25	34.50	31.25	35.00	22,680	33.492	-3.57%
2008-10-20	0	0.070	0.059	0.070	0.055	0.070	14,370,000	905,445	0.0630	35.00	29.50	35.00	27.50	35.00	28,740	31.505	12.90%
2008-10-17	0	0.062	0.055	0.063	0.058	0.064	6,075,000	375,540	0.0618	31.00	27.50	31.50	29.00	32.00	12,150	30.909	3.33%
2008-10-16	0	0.060	0.057	0.060	0.053	0.061	6,930,000	403,620	0.0582	30.00	28.50	30.00	26.50	30.50	13,860	29.121	-9.09%
2008-10-15	0	0.066	0.060	0.067	0.063	0.073	5,115,000	344,070	0.0673	33.00	30.00	33.50	31.50	36.50	10,230	33.633	-1.49%
2008-10-14	0	0.067	0.067	0.070	0.067	0.090	9,810,000	692,550	0.0706	33.50	33.50	35.00	33.50	45.00	19,620	35.298	-9.46%
2008-10-13	0	0.074	0.071	0.074	0.046	0.075	23,025,000	1,413,465	0.0614	37.00	35.50	37.00	23.00	37.50	46,050	30.694	48.00%
2008-10-10	0	0.050	0.048	0.050	0.050	0.058	10,095,000	566,760	0.0561	25.00	24.00	25.00	25.00	29.00	20,190	28.071	-16.67%
2008-10-09	0	0.060	0.053	0.060	0.051	0.064	11,145,000	613,860	0.0551	30.00	26.50	30.00	25.50	32.00	22,290	27.540	20.00%
2008-10-08	0	0.050	0.050	0.054	0.050	0.069	6,405,000	368,985	0.0576	25.00	25.00	27.00	25.00	34.50	12,810	28.804	-33.33%
2008-10-06	0	0.075	0.073	0.076	0.073	0.079	8,805,000	669,705	0.0761	37.50	36.50	38.00	36.50	39.50	17,610	38.030	-6.25%
2008-10-03	0	0.080	0.077	0.080	0.075	0.082	15,454,200	1,191,918	0.0771	40.00	38.50	40.00	37.50	41.00	30,908	38.563	-4.76%
2008-10-02	0	0.084	0.080	0.084	0.080	0.095	37,020,000	3,065,235	0.0828	42.00	40.00	42.00	40.00	47.50	74,040	41.400	13.51%
2008-09-30	0	0.074	0.074	0.075	0.070	0.076	14,490,000	1,061,415	0.0733	37.00	37.00	37.50	35.00	38.00	28,980	36.626	-5.13%
2008-09-29	0	0.078	0.081	0.082	0.078	0.084	12,480,000	1,017,315	0.0815	39.00	40.50	41.00	39.00	42.00	24,960	40.758	-3.70%
2008-09-26	0	0.081	0.080	0.082	0.080	0.085	13,920,000	1,137,360	0.0817	40.50	40.00	41.00	40.00	42.50	27,840	40.853	-3.57%
2008-09-25	0	0.084	0.082	0.086	0.083	0.101	17,235,000	1,543,275	0.0895	42.00	41.00	43.00	41.50	50.50	34,470	44.772	-7.69%
2008-09-24	0	0.091	0.085	0.090	0.084	0.091	8,085,000	715,290	0.0885	45.50	42.50	45.00	42.00	45.50	16,170	44.236	-3.19%
2008-09-23	0	0.094	0.090	0.094	0.091	0.098	2,580,000	241,305	0.0935	47.00	45.00	47.00	45.50	49.00	5,160	46.765	0.00%
2008-09-22	0	0.094	0.091	0.094	0.091	0.101	6,945,000	658,935	0.0949	47.00	45.50	47.00	45.50	50.50	13,890	47.440	-8.74%
2008-09-19	0	0.103	0.102	0.103	0.079	0.103	81,105,000	7,171,785	0.0884	51.50	51.00	51.50	39.50	51.50	162,210	44.213	28.75%
2008-09-18	0	0.080	0.070	0.080	0.060	0.100	45,915,000	3,560,265	0.0775	40.00	35.00	40.00	30.00	50.00	91,830	38.770	-20.00%
2008-09-17	1	-	-	-	-	-	0	0	-	50.00	-	-	-	-	0	-	0.00%
2008-09-16	1	-	-	-	-	-	0	0	-	50.00	-	-	-	-	0	-	0.00%
2008-09-12	0	0.100	0.096	0.100	0.090	0.103	7,245,000	702,645	0.0970	50.00	48.00	50.00	45.00	51.50	14,490	48.492	1.01%
2008-09-11	0	0.099	0.098	0.100	0.090	0.099	3,735,000	349,350	0.0935	49.50	49.00	50.00	45.00	49.50	7,470	46.767	-3.88%
2008-09-10	0	0.103	0.103	0.104	0.097	0.103	2,415,000	238,845	0.0989	51.50	51.50	52.00	48.50	51.50	4,830	49.450	3.00%
2008-09-09	0	0.100	0.092	0.102	-	-	0	0	-	50.00	46.00	51.00	-	-	0	-	0.00%
2008-09-08	0	0.100	0.100	0.101	0.100	0.101	645,000	64,710	0.1003	50.00	50.00	50.50	50.00	50.50	1,290	50.163	0.00%
2008-09-05	0	0.100	0.100	0.101	0.099	0.100	1,305,000	129,375	0.0991	50.00	50.00	50.50	49.50	50.00	2,610	49.569	-5.66%
2008-09-04	0	0.106	0.102	0.106	0.101	0.110	3,120,000	321,660	0.1031	53.00	51.00	53.00	50.50	55.00	6,240	51.548	0.95%
2008-09-03	0	0.105	0.101	0.106	0.101	0.105	795,000	81,135	0.1021	52.50	50.50	53.00	50.50	52.50	1,590	51.028	-2.78%
2008-09-02	0	0.108	0.108	0.112	0.108	0.110	240,000	26,010	0.1084	54.00	54.00	56.00	54.00	55.00	480	54.188	-8.47%
2008-09-01	0	0.118	0.111	0.118	-	-	0	0	-	59.00	55.50	59.00	-	-	0	-	0.00%
2008-08-29	0	0.118	0.112	0.118	0.112	0.118	2,670,000	314,700	0.1179	59.00	56.00	59.00	56.00	59.00	5,340	58.933	0.00%
2008-08-28	0	0.118	0.118	0.119	0.115	0.118	1,560,000	181,380	0.1163	59.00	59.00	59.50	57.50	59.00	3,120	58.135	0.00%
2008-08-27	0	0.118	0.110	0.120	0.110	0.120	5,790,000	669,465	0.1156	59.00	55.00	60.00	55.00	60.00	11,580	57.812	10.28%
2008-08-26	0	0.107	0.107	0.114	0.105	0.120	6,930,000	767,385	0.1107	53.50	53.50	57.00	52.50	60.00	13,860	55.367	-3.60%
2008-08-25	0	0.111	0.110	0.111	0.105	0.123	12,825,000	1,449,690	0.1130	55.50	55.00	55.50	52.50	61.50	25,650	56.518	0.00%
2008-08-21	0	0.111	0.105	0.112	0.105	0.113	1,290,000	142,470	0.1104	55.50	52.50	56.00	52.50	56.50	2,580	55.221	0.91%
2008-08-20	0	0.110	0.109	0.110	0.096	0.123	7,425,000	816,585	0.1100	55.00	54.50	55.00	48.00	61.50	14,850	54.989	-5.17%
2008-08-19	0	0.116	0.115	0.116	0.113	0.118	3,585,000	417,750	0.1165	58.00	57.50	58.00	56.50	59.00	7,170	58.264	-10.08%
2008-08-18	0	0.129	0.120	0.129	0.120	0.130	1,095,000	132,435	0.1209	64.50	60.00	64.50	60.00	65.00	2,190	60.473	-3.01%
2008-08-15	0	0.133	0.122	0.133	0.122	0.133	570,000	74,400	0.1305	66.50	61.00	66.50	61.00	66.50	1,140	65.263	0.00%
2008-08-14	0	0.133	0.131	0.133	0.118	0.133	5,145,000	642,120	0.1248	66.50	65.50	66.50	59.00	66.50	10,290	62.402	1.53%
2008-08-13	0	0.131	0.131	0.135	0.131	0.131	90,000	11,790	0.1310	65.50	65.50	67.50	65.50	65.50	180	65.500	-2.96%
2008-08-12	0	0.135	0.131	0.136	0.130	0.140	3,750,000	502,800	0.1341	67.50	65.50	68.00	65.00	70.00	7,500	67.040	-1.46%
2008-08-11	0	0.137	0.135	0.140	0.134	0.137	2,295,000	311,985	0.1359	68.50	67.50	70.00	67.00	68.50	4,590	67.971	-0.72%
2008-08-08	0	0.138	0.137	0.138	0.138	0.146	5,280,000	747,060	0.1415	69.00	68.50	69.00	69.00	73.00	10,560	70.744	-3.50%
2008-08-07	0	0.143	0.141	0.143	0.138	0.146	5,745,000	815,655	0.1420	71.50	70.50	71.50	69.00	73.00	11,490	70.988	3.62%
2008-08-05	0	0.138	0.138	0.141	0.138	0.144	3,915,000	555,750	0.1420	69.00	69.00	70.50	69.00	72.00	7,830	70.977	-2.82%
2008-08-04	0	0.142	0.138	0.142	0.137	0.144	7,350,000	1,043,160	0.1419	71.00	69.00	71.00	68.50	72.00	14,700	70.963	0.00%
2008-08-01	0	0.142	0.138	0.142	0.139	0.142	3,255,000	457,020	0.1404	71.00	69.00	71.00	69.50	71.00	6,510	70.203	1.43%
2008-07-31	0	0.140	0.138	0.140	0.138	0.142	2,940,000	415,065	0.1412	70.00	69.00	70.00	69.00	71.00	5,880	70.589	0.00%
2008-07-30	0	0.140	0.139	0.140	0.136	0.140	5,490,000	766,665	0.1396	70.00	69.50	70.00	68.00	70.00	10,980	69.824	0.00%
2008-07-29	0	0.140	0.139	0.140	0.135	0.140	6,120,000	853,515	0.1395	70.00	69.50	70.00	67.50	70.00	12,240	69.732	0.00%
2008-07-28	0	0.140	0.138	0.140	0.134	0.145	17,359,091	2,412,502	0.1390	70.00	69.00	70.00	67.00	72.50	34,718	69.488	3.70%
2008-07-25	0	0.135	0.135	0.138	0.135	0.140	4,198,000	584,623	0.1393	67.50	67.50	69.00	67.50	70.00	8,396	69.631	-0.74%
2008-07-24	0	0.136	0.136	0.139	0.136	0.138	855,000	117,480	0.1374	68.00	68.00	69.50	68.00	69.00	1,710	68.702	-2.86%
2008-07-23	0	0.140	0.136	0.137	0.136	0.140	4,575,000	632,505	0.1383	70.00	68.00	68.50	68.00	70.00	9,150	69.126	0.72%
2008-07-22	0	0.139	0.139	0.140	0.136	0.141	5,460,000	760,140	0.1392	69.50	69.50	70.00	68.00	70.50	10,920	69.610	-4.14%
2008-07-21	0	0.145	0.141	0.145	0.141	0.148	4,365,000	628,500	0.1440	72.50	70.50	72.50	70.50	74.00	8,730	71.993	-1.36%
2008-07-18	0	0.147	0.144	0.147	0.141	0.147	2,910,000	424,620	0.1459	73.50	72.00	73.50	70.50	73.50	5,820	72.959	1.38%
2008-07-17	0	0.145	0.144	0.145	0.136	0.148	6,390,000	923,850	0.1446	72.50	72.00	72.50	68.00	74.00	12,780	72.289	2.84%
2008-07-16	0	0.141	0.141	0.142	0.132	0.143	5,445,000	754,125	0.1385	70.50	70.50	71.00	66.00	71.50	10,890	69.249	0.71%
2008-07-15	0	0.140	0.137	0.140	0.128	0.154	25,995,000	3,611,745	0.1389	70.00	68.50	70.00	64.00	77.00	51,990	69.470	7.69%
2008-07-14	0	0.130	0.130	0.134	0.120	0.130	11,265,000	1,428,600	0.1268	65.00	65.00	67.00	60.00	65.00	22,530	63.409	8.33%
2008-07-11	0	0.120	0.120	0.124	0.116	0.123	16,140,000	1,934,250	0.1198	60.00	60.00	62.00	58.00	61.50	32,280	59.921	-4.00%
2008-07-10	0	0.125	0.121	0.125	0.121	0.125	4,695,000	576,495	0.1228	62.50	60.50	62.50	60.50	62.50	9,390	61.395	-3.10%
2008-07-09	0	0.129	0.124	0.129	0.125	0.137	6,630,000	880,710	0.1328	64.50	62.00	64.50	62.50	68.50	13,260	66.419	0.78%
2008-07-08	0	0.128	0.124	0.128	0.125	0.131	8,055,000	1,032,675	0.1282	64.00	62.00	64.00	62.50	65.50	16,110	64.101	-6.57%
2008-07-07	0	0.137	0.130	0.137	0.128	0.155	8,805,000	1,182,345	0.1343	68.50	65.00	68.50	64.00	77.50	17,610	67.141	5.38%
2008-07-04	0	0.130	0.129	0.131	0.122	0.135	4,500,000	585,105	0.1300	65.00	64.50	65.50	61.00	67.50	9,000	65.012	-7.14%
2008-07-03	0	0.140	0.135	0.142	0.135	0.145	46,890,000	6,570,090	0.1401	70.00	67.50	71.00	67.50	72.50	93,780	70.059	-1.41%
2008-07-02	0	0.142	0.142	0.149	0.142	0.144	630,000	90,300	0.1433	71.00	71.00	74.50	71.00	72.00	1,260	71.667	-5.96%
2008-06-30	0	0.151	0.136	0.152	0.146	0.158	3,990,000	612,420	0.1535	75.50	68.00	76.00	73.00	79.00	7,980	76.744	0.00%
2008-06-27	0	0.151	0.147	0.151	0.142	0.151	3,750,000	547,965	0.1461	75.50	73.50	75.50	71.00	75.50	7,500	73.062	0.00%
2008-06-26	0	0.151	0.150	0.152	0.150	0.158	11,250,000	1,743,675	0.1550	75.50	75.00	76.00	75.00	79.00	22,500	77.497	-5.63%
2008-06-25	0	0.160	0.155	0.159	0.150	0.160	8,730,000	1,361,730	0.1560	80.00	77.50	79.50	75.00	80.00	17,460	77.991	1.91%
2008-06-24	0	0.157	0.156	0.159	0.152	0.167	8,475,000	1,349,520	0.1592	78.50	78.00	79.50	76.00	83.50	16,950	79.618	-4.27%
2008-06-23	0	0.164	0.158	0.164	0.158	0.170	14,470,000	2,353,850	0.1627	82.00	79.00	82.00	79.00	85.00	28,940	81.336	-2.96%
2008-06-20	0	0.169	0.162	0.165	0.161	0.170	4,410,000	733,335	0.1663	84.50	81.00	82.50	80.50	85.00	8,820	83.145	2.42%
2008-06-19	0	0.165	0.161	0.165	0.160	0.172	3,135,000	514,350	0.1641	82.50	80.50	82.50	80.00	86.00	6,270	82.033	-2.94%
2008-06-18	0	0.170	0.168	0.172	0.167	0.172	3,480,000	588,270	0.1690	85.00	84.00	86.00	83.50	86.00	6,960	84.522	1.19%
2008-06-17	0	0.168	0.165	0.170	0.163	0.172	1,815,000	305,820	0.1685	84.00	82.50	85.00	81.50	86.00	3,630	84.248	-2.89%
2008-06-16	0	0.173	0.165	0.172	0.155	0.174	12,540,000	2,084,055	0.1662	86.50	82.50	86.00	77.50	87.00	25,080	83.096	5.49%
2008-06-13	0	0.164	0.161	0.164	0.159	0.165	4,290,000	699,600	0.1631	82.00	80.50	82.00	79.50	82.50	8,580	81.538	1.23%
2008-06-12	0	0.162	0.158	0.163	0.158	0.168	4,860,000	781,170	0.1607	81.00	79.00	81.50	79.00	84.00	9,720	80.367	-5.26%
2008-06-11	0	0.171	0.167	0.171	0.167	0.179	15,075,000	2,590,020	0.1718	85.50	83.50	85.50	83.50	89.50	30,150	85.904	-1.16%
2008-06-10	0	0.173	0.170	0.173	0.166	0.173	3,525,000	597,180	0.1694	86.50	85.00	86.50	83.00	86.50	7,050	84.706	-1.70%
2008-06-06	0	0.176	0.172	0.176	0.173	0.179	5,895,000	1,031,715	0.1750	88.00	86.00	88.00	86.50	89.50	11,790	87.508	0.57%
2008-06-05	0	0.175	0.172	0.175	0.161	0.180	22,245,000	3,770,145	0.1695	87.50	86.00	87.50	80.50	90.00	44,490	84.741	2.94%
2008-06-04	0	0.170	0.173	0.174	0.158	0.179	32,445,000	5,418,060	0.1670	85.00	86.50	87.00	79.00	89.50	64,890	83.496	-2.30%
2008-06-03	0	0.174	0.169	0.174	0.167	0.182	20,545,000	3,575,875	0.1741	87.00	84.50	87.00	83.50	91.00	41,090	87.025	-4.92%
2008-06-02	0	0.183	0.180	0.183	0.180	0.210	37,155,000	7,144,950	0.1923	91.50	90.00	91.50	90.00	105.0	74,310	96.151	-9.85%
2008-05-30	0	0.203	0.202	0.203	0.200	0.213	25,895,000	5,326,185	0.2057	101.5	101.0	101.5	100.0	106.5	51,790	102.84	-6.02%
2008-05-29	0	0.216	0.211	0.215	0.209	0.220	15,375,000	3,269,715	0.2127	108.0	105.5	107.5	104.5	110.0	30,750	106.33	-0.92%
2008-05-28	0	0.218	0.218	0.220	0.213	0.224	21,240,000	4,659,225	0.2194	109.0	109.0	110.0	106.5	112.0	42,480	109.68	2.35%
2008-05-27	0	0.213	0.211	0.214	0.207	0.217	22,085,000	4,650,190	0.2106	106.5	105.5	107.0	103.5	108.5	44,170	105.28	2.40%
2008-05-26	0	0.208	0.205	0.208	0.205	0.208	8,205,000	1,688,580	0.2058	104.0	102.5	104.0	102.5	104.0	16,410	102.90	1.46%
2008-05-23	0	0.205	0.205	0.210	0.203	0.213	7,080,000	1,454,955	0.2055	102.5	102.5	105.0	101.5	106.5	14,160	102.75	-1.44%
2008-05-22	0	0.208	0.202	0.208	0.200	0.214	7,290,000	1,499,280	0.2057	104.0	101.0	104.0	100.0	107.0	14,580	102.83	0.97%
2008-05-21	0	0.206	0.206	0.209	0.203	0.210	16,740,000	3,456,720	0.2065	103.0	103.0	104.5	101.5	105.0	33,480	103.25	-3.74%
2008-05-20	0	0.214	0.214	0.217	0.211	0.229	19,800,000	4,330,680	0.2187	107.0	107.0	108.5	105.5	114.5	39,600	109.36	-5.31%
2008-05-19	0	0.226	0.220	0.227	0.220	0.230	10,470,000	2,345,805	0.2241	113.0	110.0	113.5	110.0	115.0	20,940	112.03	-1.74%
2008-05-16	0	0.230	0.225	0.230	0.217	0.232	23,985,000	5,436,915	0.2267	115.0	112.5	115.0	108.5	116.0	47,970	113.34	5.50%
2008-05-15	0	0.218	0.215	0.217	0.202	0.219	54,059,200	11,335,472	0.2097	109.0	107.5	108.5	101.0	109.5	108,118	104.84	-1.36%
2008-05-14	0	0.221	0.219	0.221	0.219	0.243	42,900,000	9,892,785	0.2306	110.5	109.5	110.5	109.5	121.5	85,800	115.30	-7.53%
2008-05-13	0	0.239	0.236	0.239	0.222	0.247	56,215,000	13,295,580	0.2365	119.5	118.0	119.5	111.0	123.5	112,430	118.26	9.13%
2008-05-09	0	0.219	0.218	0.219	0.187	0.229	93,006,818	19,495,147	0.2096	109.5	109.0	109.5	93.50	114.5	186,014	104.80	17.11%
2008-05-08	0	0.187	0.186	0.187	0.178	0.188	13,955,000	2,557,520	0.1833	93.50	93.00	93.50	89.00	94.00	27,910	91.635	4.47%
2008-05-07	0	0.179	0.175	0.179	0.175	0.197	60,570,000	11,276,160	0.1862	89.50	87.50	89.50	87.50	98.50	121,140	93.084	-1.65%
2008-05-06	0	0.182	0.181	0.183	0.168	0.185	53,463,635	9,419,596	0.1762	91.00	90.50	91.50	84.00	92.50	106,927	88.093	10.98%
2008-05-05	0	0.164	0.163	0.164	0.160	0.169	18,615,000	3,054,000	0.1641	82.00	81.50	82.00	80.00	84.50	37,230	82.031	0.00%
2008-05-02	0	0.164	0.161	0.164	0.159	0.169	13,140,000	2,129,310	0.1620	82.00	80.50	82.00	79.50	84.50	26,280	81.024	7.89%
2008-04-30	0	0.152	0.152	0.156	0.151	0.160	6,150,000	962,640	0.1565	76.00	76.00	78.00	75.50	80.00	12,300	78.263	-2.56%
2008-04-29	0	0.156	0.156	0.157	0.153	0.160	3,990,000	622,485	0.1560	78.00	78.00	78.50	76.50	80.00	7,980	78.006	-1.27%
2008-04-28	0	0.158	0.156	0.158	0.155	0.164	11,560,000	1,827,195	0.1581	79.00	78.00	79.00	77.50	82.00	23,120	79.031	-3.66%
2008-04-25	0	0.164	0.163	0.164	0.160	0.173	20,385,000	3,340,080	0.1638	82.00	81.50	82.00	80.00	86.50	40,770	81.925	-2.38%
2008-04-24	0	0.168	0.164	0.169	0.161	0.169	11,565,000	1,903,740	0.1646	84.00	82.00	84.50	80.50	84.50	23,130	82.306	3.07%
2008-04-23	0	0.163	0.158	0.163	0.153	0.174	42,705,000	6,842,025	0.1602	81.50	79.00	81.50	76.50	87.00	85,410	80.108	-2.98%
2008-04-22	0	0.168	0.168	0.171	0.165	0.177	22,995,000	3,904,905	0.1698	84.00	84.00	85.50	82.50	88.50	45,990	84.908	-1.18%
2008-04-21	0	0.170	0.170	0.172	0.160	0.180	24,555,000	4,181,220	0.1703	85.00	85.00	86.00	80.00	90.00	49,110	85.140	0.59%
2008-04-18	0	0.169	0.168	0.171	0.158	0.183	38,010,000	6,497,115	0.1709	84.50	84.00	85.50	79.00	91.50	76,020	85.466	-5.06%
2008-04-17	0	0.178	0.177	0.179	0.156	0.182	100,525,000	17,275,075	0.1718	89.00	88.50	89.50	78.00	91.00	201,050	85.924	16.34%
2008-04-16	0	0.153	0.154	0.155	0.122	0.155	54,015,000	7,589,715	0.1405	76.50	77.00	77.50	61.00	77.50	108,030	70.256	27.50%
2008-04-15	0	0.120	0.120	0.123	0.120	0.125	13,200,000	1,595,010	0.1208	60.00	60.00	61.50	60.00	62.50	26,400	60.417	0.00%
2008-04-14	0	0.120	0.117	0.120	0.112	0.125	37,320,000	4,420,410	0.1184	60.00	58.50	60.00	56.00	62.50	74,640	59.223	-4.76%
2008-04-11	0	0.126	0.123	0.126	0.122	0.136	9,255,000	1,187,835	0.1283	63.00	61.50	63.00	61.00	68.00	18,510	64.173	-0.79%
2008-04-10	0	0.127	0.124	0.128	0.122	0.129	13,950,000	1,761,480	0.1263	63.50	62.00	64.00	61.00	64.50	27,900	63.135	-0.78%
2008-04-09	0	0.128	0.127	0.128	0.126	0.144	22,005,000	2,925,885	0.1330	64.00	63.50	64.00	63.00	72.00	44,010	66.482	-7.25%
2008-04-08	0	0.138	0.137	0.138	0.123	0.145	43,260,000	5,859,720	0.1355	69.00	68.50	69.00	61.50	72.50	86,520	67.727	12.20%
2008-04-07	0	0.123	0.120	0.123	0.110	0.135	54,690,000	6,610,005	0.1209	61.50	60.00	61.50	55.00	67.50	109,380	60.432	-5.38%
2008-04-03	0	0.130	0.129	0.130	0.120	0.142	30,630,000	4,012,200	0.1310	65.00	64.50	65.00	60.00	71.00	61,260	65.495	-7.14%
2008-04-02	0	0.140	0.139	0.140	0.138	0.160	38,655,000	5,746,140	0.1487	70.00	69.50	70.00	69.00	80.00	77,310	74.326	-6.04%
2008-04-01	0	0.149	0.149	0.150	0.143	0.164	32,325,000	4,908,435	0.1518	74.50	74.50	75.00	71.50	82.00	64,650	75.923	-8.59%
2008-03-31	0	0.163	0.152	0.163	0.150	0.177	17,880,000	2,940,660	0.1645	81.50	76.00	81.50	75.00	88.50	35,760	82.233	-3.55%
2008-03-28	0	0.169	0.160	0.169	0.148	0.178	35,775,000	5,602,830	0.1566	84.50	80.00	84.50	74.00	89.00	71,550	78.306	-2.31%
2008-03-27	0	0.173	0.169	0.173	0.168	0.180	7,950,000	1,356,435	0.1706	86.50	84.50	86.50	84.00	90.00	15,900	85.310	-3.89%
2008-03-26	0	0.180	0.180	0.184	0.178	0.187	8,295,000	1,499,430	0.1808	90.00	90.00	92.00	89.00	93.50	16,590	90.382	2.86%
2008-03-25	0	0.175	0.168	0.175	0.170	0.178	6,900,000	1,194,885	0.1732	87.50	84.00	87.50	85.00	89.00	13,800	86.586	1.16%
2008-03-20	0	0.173	0.173	0.180	0.173	0.193	7,620,000	1,364,400	0.1791	86.50	86.50	90.00	86.50	96.50	15,240	89.528	-10.36%
2008-03-19	0	0.193	0.192	0.193	0.182	0.207	21,825,000	4,238,280	0.1942	96.50	96.00	96.50	91.00	103.5	43,650	97.097	10.29%
2008-03-18	0	0.175	0.171	0.174	0.160	0.218	20,415,000	3,639,945	0.1783	87.50	85.50	87.00	80.00	109.0	40,830	89.149	-16.27%
2008-03-17	0	0.209	0.196	0.209	0.190	0.221	22,425,000	4,550,820	0.2029	104.5	98.00	104.5	95.00	110.5	44,850	101.47	-6.70%
2008-03-14	0	0.224	0.215	0.223	0.214	0.243	6,000,000	1,354,260	0.2257	112.0	107.5	111.5	107.0	121.5	12,000	112.86	-3.86%
2008-03-13	0	0.233	0.227	0.233	0.225	0.246	5,310,000	1,222,335	0.2302	116.5	113.5	116.5	112.5	123.0	10,620	115.10	-4.12%
2008-03-12	0	0.243	0.240	0.243	0.230	0.250	3,255,000	767,565	0.2358	121.5	120.0	121.5	115.0	125.0	6,510	117.91	2.53%
2008-03-11	0	0.237	0.235	0.237	0.230	0.237	2,115,000	492,345	0.2328	118.5	117.5	118.5	115.0	118.5	4,230	116.39	3.04%
2008-03-10	0	0.230	0.229	0.230	0.229	0.238	9,225,000	2,142,285	0.2322	115.0	114.5	115.0	114.5	119.0	18,450	116.11	-5.35%
2008-03-07	0	0.243	0.239	0.245	0.240	0.250	5,955,000	1,455,810	0.2445	121.5	119.5	122.5	120.0	125.0	11,910	122.23	-2.80%
2008-03-06	0	0.250	0.250	0.255	0.249	0.260	5,865,000	1,486,440	0.2534	125.0	125.0	127.5	124.5	130.0	11,730	126.72	0.00%
2008-03-05	0	0.250	0.250	0.255	0.245	0.265	2,715,000	679,410	0.2502	125.0	125.0	127.5	122.5	132.5	5,430	125.12	-3.85%
2008-03-04	0	0.260	0.250	0.260	0.250	0.265	7,635,000	1,948,725	0.2552	130.0	125.0	130.0	125.0	132.5	15,270	127.62	-3.70%
2008-03-03	0	0.270	0.265	0.270	0.265	0.285	5,860,000	1,585,450	0.2706	135.0	132.5	135.0	132.5	142.5	11,720	135.28	-3.57%
2008-02-29	0	0.280	0.280	0.285	0.270	0.295	22,260,000	6,307,125	0.2833	140.0	140.0	142.5	135.0	147.5	44,520	141.67	3.70%
2008-02-28	0	0.270	0.270	0.275	0.260	0.275	9,705,000	2,610,300	0.2690	135.0	135.0	137.5	130.0	137.5	19,410	134.48	3.85%
2008-02-27	0	0.260	0.260	0.265	0.255	0.265	7,500,000	1,949,625	0.2600	130.0	130.0	132.5	127.5	132.5	15,000	129.98	1.96%
2008-02-26	0	0.255	0.255	0.260	0.255	0.275	11,355,000	2,955,750	0.2603	127.5	127.5	130.0	127.5	137.5	22,710	130.15	0.00%
2008-02-25	0	0.255	0.250	0.255	0.250	0.270	4,245,000	1,075,425	0.2533	127.5	125.0	127.5	125.0	135.0	8,490	126.67	-3.77%
2008-02-22	0	0.265	0.260	0.270	0.241	0.285	10,035,000	2,612,850	0.2604	132.5	130.0	135.0	120.5	142.5	20,070	130.19	-1.85%
2008-02-21	0	0.270	0.265	0.270	0.239	0.285	63,150,000	16,947,120	0.2684	135.0	132.5	135.0	119.5	142.5	126,300	134.18	12.97%
2008-02-20	0	0.239	0.239	0.240	0.235	0.249	9,795,000	2,355,435	0.2405	119.5	119.5	120.0	117.5	124.5	19,590	120.24	-0.42%
2008-02-19	0	0.240	0.239	0.241	0.236	0.245	14,205,000	3,407,205	0.2399	120.0	119.5	120.5	118.0	122.5	28,410	119.93	0.00%
2008-02-18	0	0.240	0.238	0.240	0.237	0.249	17,115,000	4,152,975	0.2427	120.0	119.0	120.0	118.5	124.5	34,230	121.33	0.00%
2008-02-15	0	0.240	0.240	0.242	0.238	0.244	5,700,000	1,374,960	0.2412	120.0	120.0	121.0	119.0	122.0	11,400	120.61	0.00%
2008-02-14	0	0.240	0.240	0.243	0.235	0.240	2,335,000	556,565	0.2384	120.0	120.0	121.5	117.5	120.0	4,670	119.18	0.42%
2008-02-13	0	0.239	0.238	0.242	0.238	0.248	2,340,000	561,390	0.2399	119.5	119.0	121.0	119.0	124.0	4,680	119.96	-2.45%
2008-02-12	0	0.245	0.245	0.250	0.245	0.255	2,910,000	718,350	0.2469	122.5	122.5	125.0	122.5	127.5	5,820	123.43	-2.00%
2008-02-11	0	0.250	0.246	0.250	0.230	0.260	12,426,000	3,120,595	0.2511	125.0	123.0	125.0	115.0	130.0	24,852	125.57	4.17%
2008-02-06	0	0.240	0.240	0.241	0.238	0.244	1,695,000	407,445	0.2404	120.0	120.0	120.5	119.0	122.0	3,390	120.19	-1.23%
2008-02-05	0	0.243	0.241	0.245	0.240	0.249	3,405,000	823,785	0.2419	121.5	120.5	122.5	120.0	124.5	6,810	120.97	-2.41%
2008-02-04	0	0.249	0.249	0.255	0.239	0.250	11,295,000	2,767,820	0.2450	124.5	124.5	127.5	119.5	125.0	22,590	122.52	3.75%
2008-02-01	0	0.240	0.237	0.239	0.230	0.248	17,220,000	4,086,255	0.2373	120.0	118.5	119.5	115.0	124.0	34,440	118.65	2.56%
2008-01-31	0	0.234	0.234	0.238	0.200	0.255	17,940,000	4,206,690	0.2345	117.0	117.0	119.0	100.0	127.5	35,880	117.24	-5.26%
2008-01-30	0	0.247	0.241	0.242	0.242	0.280	31,410,000	8,146,080	0.2593	123.5	120.5	121.0	121.0	140.0	62,820	129.67	-0.40%
2008-01-29	0	0.248	0.247	0.248	0.245	0.260	41,670,000	10,389,555	0.2493	124.0	123.5	124.0	122.5	130.0	83,340	124.66	0.40%
2008-01-28	0	0.247	0.244	0.247	0.240	0.265	21,050,000	5,228,695	0.2484	123.5	122.0	123.5	120.0	132.5	42,100	124.20	-10.18%
2008-01-25	0	0.275	0.275	0.280	0.255	0.295	32,505,000	8,895,300	0.2737	137.5	137.5	140.0	127.5	147.5	65,010	136.83	3.77%
2008-01-24	0	0.265	0.260	0.265	0.220	0.390	125,715,000	36,072,360	0.2869	132.5	130.0	132.5	110.0	195.0	251,430	143.47	-32.05%
2008-01-23	1	-	-	-	-	-	0	0	-	195.0	-	-	-	-	0	-	0.00%
2008-01-22	1	-	-	-	-	-	0	0	-	195.0	-	-	-	-	0	-	0.00%
2008-01-21	1	-	-	-	-	-	0	0	-	195.0	-	-	-	-	0	-	0.00%
2008-01-18	1	-	-	-	-	-	0	0	-	195.0	-	-	-	-	0	-	0.00%
2008-01-17	1	-	-	-	-	-	0	0	-	195.0	-	-	-	-	0	-	0.00%
2008-01-16	1	-	-	-	-	-	0	0	-	195.0	-	-	-	-	0	-	0.00%
2008-01-15	1	-	-	-	-	-	0	0	-	195.0	-	-	-	-	0	-	0.00%
2008-01-14	1	-	-	-	-	-	0	0	-	195.0	-	-	-	-	0	-	0.00%
2008-01-11	1	-	-	-	-	-	0	0	-	195.0	-	-	-	-	0	-	0.00%
2008-01-10	1	-	-	-	-	-	0	0	-	195.0	-	-	-	-	0	-	0.00%
2008-01-09	1	-	-	-	-	-	0	0	-	195.0	-	-	-	-	0	-	0.00%
2008-01-08	1	-	-	-	-	-	0	0	-	195.0	-	-	-	-	0	-	0.00%
2008-01-07	1	-	-	-	-	-	0	0	-	195.0	-	-	-	-	0	-	0.00%
2008-01-04	0	0.390	0.390	0.395	0.360	0.410	70,335,000	27,294,225	0.3881	195.0	195.0	197.5	180.0	205.0	140,670	194.03	8.33%
2008-01-03	0	0.360	0.360	0.365	0.335	0.380	31,980,000	11,348,325	0.3549	180.0	180.0	182.5	167.5	190.0	63,960	177.43	2.86%
2008-01-02	0	0.350	0.345	0.350	0.340	0.360	11,190,000	3,916,050	0.3500	175.0	172.5	175.0	170.0	180.0	22,380	174.98	0.00%
2007-12-31	0	0.350	0.345	0.350	0.345	0.360	6,135,000	2,159,625	0.3520	175.0	172.5	175.0	172.5	180.0	12,270	176.01	1.45%
2007-12-28	0	0.345	0.345	0.350	0.335	0.360	23,505,000	8,117,475	0.3454	172.5	172.5	175.0	167.5	180.0	47,010	172.68	-4.17%
2007-12-27	0	0.360	0.360	0.365	0.350	0.380	23,880,000	8,669,925	0.3631	180.0	180.0	182.5	175.0	190.0	47,760	181.53	0.00%
2007-12-24	0	0.360	0.350	0.360	0.345	0.365	24,165,000	8,471,250	0.3506	180.0	175.0	180.0	172.5	182.5	48,330	175.28	7.46%
2007-12-21	0	0.335	0.330	0.335	0.320	0.350	52,745,000	17,451,825	0.3309	167.5	165.0	167.5	160.0	175.0	105,490	165.44	6.35%
2007-12-20	0	0.315	0.315	0.320	0.310	0.325	24,135,000	7,677,900	0.3181	157.5	157.5	160.0	155.0	162.5	48,270	159.06	-1.56%
2007-12-19	0	0.320	0.315	0.325	0.315	0.330	29,910,000	9,592,125	0.3207	160.0	157.5	162.5	157.5	165.0	59,820	160.35	0.00%
2007-12-18	0	0.320	0.320	0.325	0.310	0.345	25,950,000	8,600,850	0.3314	160.0	160.0	162.5	155.0	172.5	51,900	165.72	0.00%
2007-12-17	0	0.320	0.325	0.330	0.315	0.355	41,880,000	13,961,850	0.3334	160.0	162.5	165.0	157.5	177.5	83,760	166.69	-11.11%
2007-12-14	0	0.360	0.355	0.360	0.345	0.375	19,920,000	7,069,650	0.3549	180.0	177.5	180.0	172.5	187.5	39,840	177.45	-4.00%
2007-12-13	0	0.375	0.370	0.375	0.360	0.380	13,725,000	5,075,550	0.3698	187.5	185.0	187.5	180.0	190.0	27,450	184.90	-2.60%
2007-12-12	0	0.385	0.375	0.380	0.370	0.395	16,800,000	6,330,075	0.3768	192.5	187.5	190.0	185.0	197.5	33,600	188.40	-1.28%
2007-12-11	0	0.390	0.385	0.390	0.380	0.425	36,645,000	14,709,375	0.4014	195.0	192.5	195.0	190.0	212.5	73,290	200.70	-7.14%
2007-12-10	0	0.420	0.410	0.420	0.385	0.425	98,550,000	40,827,225	0.4143	210.0	205.0	210.0	192.5	212.5	197,100	207.14	9.09%
2007-12-07	0	0.385	0.380	0.390	0.365	0.395	50,235,000	19,099,125	0.3802	192.5	190.0	195.0	182.5	197.5	100,470	190.10	2.67%
2007-12-06	0	0.375	0.370	0.375	0.340	0.385	39,935,000	14,420,575	0.3611	187.5	185.0	187.5	170.0	192.5	79,870	180.55	8.70%
2007-12-05	0	0.345	0.345	0.350	0.325	0.355	61,605,000	21,273,375	0.3453	172.5	172.5	175.0	162.5	177.5	123,210	172.66	-1.43%
2007-12-04	0	0.350	0.345	0.350	0.345	0.360	13,155,000	4,670,175	0.3550	175.0	172.5	175.0	172.5	180.0	26,310	177.51	-2.78%
2007-12-03	0	0.360	0.355	0.365	0.360	0.395	45,600,000	17,489,850	0.3835	180.0	177.5	182.5	180.0	197.5	91,200	191.77	-4.00%
2007-11-30	0	0.375	0.365	0.370	0.315	0.380	21,315,000	7,394,625	0.3469	187.5	182.5	185.0	157.5	190.0	42,630	173.46	17.19%
2007-11-29	0	0.320	0.310	0.320	0.305	0.330	25,890,000	8,229,000	0.3178	160.0	155.0	160.0	152.5	165.0	51,780	158.92	-1.54%
2007-11-28	0	0.325	0.315	0.320	0.320	0.335	21,000,000	6,810,900	0.3243	162.5	157.5	160.0	160.0	167.5	42,000	162.16	-4.41%
2007-11-27	1	-	-	-	-	-	0	0	-	170.0	-	-	-	-	0	-	0.00%
2007-11-26	0	0.340	0.335	0.340	0.335	0.360	4,560,000	1,557,225	0.3415	170.0	167.5	170.0	167.5	180.0	9,120	170.75	0.00%
2007-11-23	0	0.340	0.350	0.355	0.310	0.350	25,027,000	8,348,760	0.3336	170.0	175.0	177.5	155.0	175.0	50,054	166.80	3.03%
2007-11-22	0	0.330	0.330	0.335	0.330	0.390	48,082,000	17,144,155	0.3566	165.0	165.0	167.5	165.0	195.0	96,164	178.28	-16.46%
2007-11-21	0	0.395	0.390	0.400	0.385	0.405	39,975,000	15,672,675	0.3921	197.5	195.0	200.0	192.5	202.5	79,950	196.03	1.28%
2007-11-20	0	0.390	0.385	0.390	0.375	0.400	21,885,000	8,448,750	0.3861	195.0	192.5	195.0	187.5	200.0	43,770	193.03	-2.50%
2007-11-19	0	0.400	0.395	0.400	0.365	0.465	92,860,000	39,910,500	0.4298	200.0	197.5	200.0	182.5	232.5	185,720	214.90	-8.05%
2007-11-16	0	0.435	0.430	0.435	0.400	0.450	100,785,000	43,157,700	0.4282	217.5	215.0	217.5	200.0	225.0	201,570	214.11	10.13%
2007-11-15	0	0.395	0.390	0.395	0.355	0.400	56,895,000	21,733,425	0.3820	197.5	195.0	197.5	177.5	200.0	113,790	191.00	8.22%
2007-11-14	0	0.365	0.365	0.370	0.350	0.375	30,690,000	10,985,925	0.3580	182.5	182.5	185.0	175.0	187.5	61,380	178.98	2.82%
2007-11-13	0	0.355	0.355	0.360	0.340	0.385	80,205,000	29,156,700	0.3635	177.5	177.5	180.0	170.0	192.5	160,410	181.76	1.43%
2007-11-12	0	0.350	0.340	0.350	0.310	0.350	46,280,000	15,419,525	0.3332	175.0	170.0	175.0	155.0	175.0	92,560	166.59	9.38%
2007-11-09	0	0.320	0.320	0.325	0.315	0.330	14,214,000	4,581,600	0.3223	160.0	160.0	162.5	157.5	165.0	28,428	161.17	1.59%
2007-11-08	0	0.315	0.315	0.320	0.315	0.325	12,855,000	4,101,825	0.3191	157.5	157.5	160.0	157.5	162.5	25,710	159.54	-3.08%
2007-11-07	0	0.325	0.325	0.330	0.305	0.335	36,675,000	11,988,225	0.3269	162.5	162.5	165.0	152.5	167.5	73,350	163.44	6.56%
2007-11-06	0	0.305	0.305	0.310	0.295	0.310	31,610,000	9,502,725	0.3006	152.5	152.5	155.0	147.5	155.0	63,220	150.31	1.67%
2007-11-05	0	0.300	0.300	0.305	0.295	0.310	16,080,840	4,830,614	0.3004	150.0	150.0	152.5	147.5	155.0	32,162	150.20	0.00%
2007-11-02	0	0.300	0.300	0.305	0.295	0.310	33,105,000	9,997,050	0.3020	150.0	150.0	152.5	147.5	155.0	66,210	150.99	-1.64%
2007-11-01	0	0.305	0.305	0.315	0.300	0.320	121,455,000	37,246,230	0.3067	152.5	152.5	157.5	150.0	160.0	242,910	153.33	0.00%
2007-10-31	0	0.305	0.300	0.305	0.300	0.310	14,745,000	4,504,125	0.3055	152.5	150.0	152.5	150.0	155.0	29,490	152.73	-1.61%
2007-10-30	0	0.310	0.305	0.310	0.300	0.320	17,895,000	5,511,375	0.3080	155.0	152.5	155.0	150.0	160.0	35,790	153.99	0.00%
2007-10-29	0	0.310	0.310	0.320	0.310	0.325	14,880,000	4,743,300	0.3188	155.0	155.0	160.0	155.0	162.5	29,760	159.39	-3.12%
2007-10-26	0	0.320	0.315	0.320	0.310	0.325	5,310,000	1,683,675	0.3171	160.0	157.5	160.0	155.0	162.5	10,620	158.54	0.00%
2007-10-25	0	0.320	0.315	0.320	0.310	0.325	15,600,000	4,940,475	0.3167	160.0	157.5	160.0	155.0	162.5	31,200	158.35	0.00%
2007-10-24	0	0.320	0.315	0.320	0.310	0.370	161,700,840	48,867,544	0.3022	160.0	157.5	160.0	155.0	185.0	323,402	151.10	-3.03%
2007-10-23	1	0.330	0.320	0.335	0.325	0.345	5,430,000	1,806,300	0.3327	165.0	160.0	167.5	162.5	172.5	10,860	166.33	-1.49%
2007-10-22	0	0.335	0.330	0.340	0.300	0.360	32,265,000	10,777,325	0.3340	167.5	165.0	170.0	150.0	180.0	64,530	167.01	3.08%
2007-10-18	0	0.325	0.320	0.325	0.310	0.330	13,675,000	4,383,000	0.3205	162.5	160.0	162.5	155.0	165.0	27,350	160.26	0.00%
2007-10-17	0	0.325	0.320	0.325	0.305	0.325	7,725,000	2,430,525	0.3146	162.5	160.0	162.5	152.5	162.5	15,450	157.32	0.00%
2007-10-16	0	0.325	0.315	0.325	0.310	0.335	22,695,000	7,291,875	0.3213	162.5	157.5	162.5	155.0	167.5	45,390	160.65	0.00%
2007-10-15	0	0.325	0.320	0.325	0.305	0.325	7,865,000	2,486,850	0.3162	162.5	160.0	162.5	152.5	162.5	15,730	158.10	4.84%
2007-10-12	0	0.310	0.305	0.310	0.305	0.320	20,190,000	6,325,200	0.3133	155.0	152.5	155.0	152.5	160.0	40,380	156.64	-3.12%
2007-10-11	0	0.320	0.315	0.330	0.315	0.345	9,106,000	2,933,325	0.3221	160.0	157.5	165.0	157.5	172.5	18,212	161.07	-3.03%
2007-10-10	0	0.330	0.325	0.330	0.330	0.345	19,934,000	6,669,355	0.3346	165.0	162.5	165.0	165.0	172.5	39,868	167.29	0.00%
2007-10-09	0	0.330	0.325	0.330	0.315	0.335	19,320,000	6,248,775	0.3234	165.0	162.5	165.0	157.5	167.5	38,640	161.72	4.76%
2007-10-08	0	0.315	0.310	0.320	0.295	0.360	39,990,000	13,011,675	0.3254	157.5	155.0	160.0	147.5	180.0	79,980	162.69	-7.35%
2007-10-05	0	0.340	0.340	0.345	0.320	0.345	27,286,000	9,117,835	0.3342	170.0	170.0	172.5	160.0	172.5	54,572	167.08	4.62%
2007-10-04	0	0.325	0.325	0.330	0.310	0.345	58,020,000	19,092,600	0.3291	162.5	162.5	165.0	155.0	172.5	116,040	164.53	3.17%
2007-10-03	0	0.315	0.320	0.325	0.305	0.355	57,300,000	18,402,300	0.3212	157.5	160.0	162.5	152.5	177.5	114,600	160.58	-8.70%
2007-10-02	0	0.345	0.340	0.345	0.345	0.380	77,055,000	27,719,550	0.3597	172.5	170.0	172.5	172.5	190.0	154,110	179.87	1.47%
2007-09-28	0	0.340	0.330	0.340	0.280	0.345	67,419,500	20,952,020	0.3108	170.0	165.0	170.0	140.0	172.5	134,839	155.39	23.64%
2007-09-27	0	0.275	0.270	0.285	0.265	0.280	52,560,000	14,440,200	0.2747	137.5	135.0	142.5	132.5	140.0	105,120	137.37	-1.79%
2007-09-25	0	0.280	0.275	0.280	0.275	0.300	43,175,000	12,177,275	0.2820	140.0	137.5	140.0	137.5	150.0	86,350	141.02	-6.67%
2007-09-24	0	0.300	0.295	0.300	0.270	0.350	362,935,000	102,020,475	0.2811	150.0	147.5	150.0	135.0	175.0	725,870	140.55	-1.64%
2007-09-21	1	-	-	-	-	-	0	0	-	152.5	-	-	-	-	0	-	0.00%
2007-09-20	1	-	-	-	-	-	0	0	-	152.5	-	-	-	-	0	-	0.00%
2007-09-19	1	-	-	-	-	-	0	0	-	152.5	-	-	-	-	0	-	0.00%
2007-09-18	0	0.305	0.310	0.315	0.225	0.310	90,210,000	23,805,090	0.2639	152.5	155.0	157.5	112.5	155.0	180,420	131.94	38.64%
2007-09-17	0	0.220	0.218	0.221	0.190	0.222	35,115,000	7,269,615	0.2070	110.0	109.0	110.5	95.00	111.0	70,230	103.51	15.79%
2007-09-14	0	0.190	0.187	0.196	0.182	0.199	27,585,000	5,233,575	0.1897	95.00	93.50	98.00	91.00	99.50	55,170	94.863	-3.06%
2007-09-13	0	0.196	0.193	0.196	0.191	0.217	21,855,000	4,407,645	0.2017	98.00	96.50	98.00	95.50	108.5	43,710	100.84	-7.11%
2007-09-12	0	0.211	0.207	0.212	0.206	0.224	23,090,000	4,888,345	0.2117	105.5	103.5	106.0	103.0	112.0	46,180	105.85	-0.94%
2007-09-11	0	0.213	0.211	0.214	0.208	0.224	19,185,000	4,127,145	0.2151	106.5	105.5	107.0	104.0	112.0	38,370	107.56	-1.39%
2007-09-10	0	0.216	0.213	0.218	0.207	0.228	20,895,000	4,576,545	0.2190	108.0	106.5	109.0	103.5	114.0	41,790	109.51	0.00%
2007-09-07	0	0.216	0.216	0.219	0.216	0.230	8,340,000	1,842,735	0.2210	108.0	108.0	109.5	108.0	115.0	16,680	110.48	-3.57%
2007-09-06	0	0.224	0.223	0.228	0.220	0.230	1,575,000	356,670	0.2265	112.0	111.5	114.0	110.0	115.0	3,150	113.23	-1.32%
2007-09-05	0	0.227	0.226	0.227	0.215	0.236	10,650,000	2,409,420	0.2262	113.5	113.0	113.5	107.5	118.0	21,300	113.12	3.18%
2007-09-04	0	0.220	0.215	0.222	0.215	0.230	3,938,000	875,790	0.2224	110.0	107.5	111.0	107.5	115.0	7,876	111.20	-2.22%
2007-09-03	0	0.225	0.220	0.226	0.220	0.234	8,850,000	2,008,380	0.2269	112.5	110.0	113.0	110.0	117.0	17,700	113.47	0.00%
2007-08-31	0	0.225	0.225	0.226	0.208	0.227	36,782,290	8,078,255	0.2196	112.5	112.5	113.0	104.0	113.5	73,565	109.81	8.17%
2007-08-30	0	0.208	0.200	0.209	0.200	0.220	6,660,000	1,386,210	0.2081	104.0	100.0	104.5	100.0	110.0	13,320	104.07	0.00%
2007-08-29	0	0.208	0.201	0.208	0.200	0.220	13,240,000	2,686,810	0.2029	104.0	100.5	104.0	100.0	110.0	26,480	101.47	-5.88%
2007-08-28	0	0.221	0.218	0.225	0.219	0.230	10,830,000	2,415,990	0.2231	110.5	109.0	112.5	109.5	115.0	21,660	111.54	-1.78%
2007-08-27	0	0.225	0.222	0.230	0.220	0.250	23,200,000	5,385,230	0.2321	112.5	111.0	115.0	110.0	125.0	46,400	116.06	-5.46%
2007-08-24	0	0.238	0.237	0.238	0.231	0.255	40,340,000	9,907,860	0.2456	119.0	118.5	119.0	115.5	127.5	80,680	122.80	-1.24%
2007-08-23	0	0.241	0.240	0.243	0.220	0.250	30,650,000	7,264,480	0.2370	120.5	120.0	121.5	110.0	125.0	61,300	118.51	19.01%
2007-08-22	0	4.050	3.950	4.050	3.700	4.050	1,763,000	6,726,065	3.8151	101.3	98.75	101.3	92.50	101.3	70,520	95.378	11.26%
2007-08-21	0	3.640	3.560	3.650	3.500	3.980	1,590,500	6,028,615	3.7904	91.00	89.00	91.25	87.50	99.50	63,620	94.760	7.06%
2007-08-20	0	3.400	3.400	3.490	3.100	3.500	1,099,500	3,711,480	3.3756	85.00	85.00	87.25	77.50	87.50	43,980	84.390	13.33%
2007-08-17	0	3.000	2.900	3.000	2.600	3.690	1,209,000	3,864,960	3.1968	75.00	72.50	75.00	65.00	92.25	48,360	79.921	-16.43%
2007-08-16	0	3.590	3.500	3.590	3.400	3.810	1,524,500	5,489,180	3.6006	89.75	87.50	89.75	85.00	95.25	60,980	90.016	-5.77%
2007-08-15	0	3.810	3.800	3.820	3.590	3.950	831,400	3,065,595	3.6873	95.25	95.00	95.50	89.75	98.75	33,256	92.182	-3.54%
2007-08-14	0	3.950	3.950	4.050	3.950	4.050	148,500	590,550	3.9768	98.75	98.75	101.3	98.75	101.3	5,940	99.419	-2.47%
2007-08-13	0	4.050	4.020	4.110	3.900	4.250	432,000	1,741,890	4.0322	101.3	100.5	102.8	97.50	106.3	17,280	100.80	2.53%
2007-08-10	0	3.950	3.900	4.000	3.700	4.150	405,000	1,603,815	3.9600	98.75	97.50	100.0	92.50	103.8	16,200	99.001	-7.06%
2007-08-09	0	4.250	4.250	4.400	3.980	4.630	873,000	3,810,300	4.3646	106.3	106.3	110.0	99.50	115.8	34,920	109.12	7.59%
2007-08-08	0	3.950	3.800	3.950	3.450	4.200	804,000	3,077,700	3.8280	98.75	95.00	98.75	86.25	105.0	32,160	95.700	-1.25%
2007-08-07	0	4.000	4.000	4.020	3.910	5.020	1,786,500	7,787,505	4.3591	100.0	100.0	100.5	97.75	125.5	71,460	108.98	-19.19%
2007-08-06	0	4.950	4.950	4.970	4.600	5.000	843,000	4,109,940	4.8754	123.7	123.7	124.2	115.0	125.0	33,720	121.88	-1.98%
2007-08-03	0	5.050	5.030	5.050	4.840	5.050	1,709,900	8,460,327	4.9478	126.3	125.8	126.3	121.0	126.3	68,396	123.70	6.32%
2007-08-02	0	4.750	4.700	4.820	4.630	5.080	1,557,000	7,403,085	4.7547	118.8	117.5	120.5	115.8	127.0	62,280	118.87	-4.62%
2007-08-01	0	4.980	4.980	4.990	4.700	5.050	2,055,000	10,015,080	4.8735	124.5	124.5	124.7	117.5	126.3	82,200	121.84	1.63%
2007-07-31	0	4.900	4.890	4.930	4.800	5.100	883,600	4,383,010	4.9604	122.5	122.2	123.2	120.0	127.5	35,344	124.01	-0.81%
2007-07-30	0	4.940	4.900	5.000	4.940	5.190	849,500	4,275,045	5.0324	123.5	122.5	125.0	123.5	129.8	33,980	125.81	0.82%
2007-07-27	0	4.900	4.800	4.900	4.400	5.030	1,563,000	7,538,685	4.8232	122.5	120.0	122.5	110.0	125.8	62,520	120.58	-2.97%
2007-07-26	0	5.050	5.010	5.070	4.700	5.280	1,516,200	7,631,040	5.0330	126.3	125.3	126.8	117.5	132.0	60,648	125.83	-0.59%
2007-07-25	0	5.080	5.090	5.100	4.750	5.350	2,865,500	14,620,670	5.1023	127.0	127.3	127.5	118.8	133.7	114,620	127.56	7.86%
2007-07-24	0	4.710	4.700	4.720	4.380	4.770	936,800	4,318,880	4.6102	117.8	117.5	118.0	109.5	119.2	37,472	115.26	7.53%
2007-07-23	0	4.380	4.370	4.380	4.200	4.400	957,000	4,158,600	4.3455	109.5	109.2	109.5	105.0	110.0	38,280	108.64	5.04%
2007-07-20	0	4.170	4.170	4.180	3.950	4.200	666,500	2,752,510	4.1298	104.3	104.3	104.5	98.75	105.0	26,660	103.24	1.71%
2007-07-19	0	4.100	4.100	4.130	3.800	4.240	1,642,850	6,647,035	4.0460	102.5	102.5	103.3	95.00	106.0	65,714	101.15	-3.07%
2007-07-18	0	4.230	4.180	4.240	4.150	4.600	2,328,750	10,090,110	4.3328	105.8	104.5	106.0	103.8	115.0	93,150	108.32	0.95%
2007-07-17	0	4.190	4.180	4.190	3.890	4.250	2,520,000	10,273,050	4.0766	104.8	104.5	104.8	97.25	106.3	100,800	101.92	9.11%
2007-07-16	0	3.840	3.840	3.850	3.470	3.940	1,998,300	7,534,025	3.7702	96.00	96.00	96.25	86.75	98.50	79,932	94.255	7.26%
2007-07-13	0	3.580	3.570	3.600	3.500	4.000	1,901,000	6,982,255	3.6729	89.50	89.25	90.00	87.50	100.0	76,040	91.823	-5.04%
2007-07-12	0	3.770	3.770	3.800	3.400	3.900	2,578,800	9,789,114	3.7960	94.25	94.25	95.00	85.00	97.50	103,152	94.900	10.56%
2007-07-11	0	3.410	3.390	3.420	3.020	3.450	2,284,500	7,421,610	3.2487	85.25	84.75	85.50	75.50	86.25	91,380	81.217	14.05%
2007-07-10	0	2.990	2.980	3.020	2.950	3.200	2,515,500	7,685,175	3.0551	74.75	74.50	75.50	73.75	80.00	100,620	76.378	4.91%
2007-07-09	0	2.850	2.850	2.920	2.600	2.920	2,507,100	7,078,218	2.8233	71.25	71.25	73.00	65.00	73.00	100,284	70.582	14.92%
2007-07-06	0	2.480	2.480	2.520	2.340	2.530	1,059,000	2,619,270	2.4733	62.00	62.00	63.00	58.50	63.25	42,360	61.834	5.98%
2007-07-05	0	2.340	2.340	2.390	2.250	2.550	2,029,200	4,809,672	2.3702	58.50	58.50	59.75	56.25	63.75	81,168	59.256	4.46%
2007-07-04	1	-	-	-	-	-	0	0	-	56.00	-	-	-	-	0	-	0.00%
2007-07-03	0	2.240	2.240	2.380	2.150	2.400	2,757,100	6,369,005	2.3100	56.00	56.00	59.50	53.75	60.00	110,284	57.751	0.45%
2007-06-29	0	2.230	2.220	2.230	2.080	2.230	3,117,000	6,809,130	2.1845	55.75	55.50	55.75	52.00	55.75	124,680	54.613	4.69%
2007-06-28	0	2.130	2.040	2.130	2.100	2.260	1,075,500	2,308,545	2.1465	53.25	51.00	53.25	52.50	56.50	43,020	53.662	1.43%
2007-06-27	0	2.100	2.070	2.150	2.080	2.220	1,471,500	3,159,570	2.1472	52.50	51.75	53.75	52.00	55.50	58,860	53.679	-5.41%
2007-06-26	0	2.220	2.190	2.220	2.000	2.300	4,762,500	10,226,280	2.1473	55.50	54.75	55.50	50.00	57.50	190,500	53.681	10.45%
2007-06-25	0	2.010	2.000	2.020	1.980	2.020	868,500	1,737,945	2.0011	50.25	50.00	50.50	49.50	50.50	34,740	50.027	0.50%
2007-06-22	0	2.000	1.970	2.010	1.970	2.010	541,600	1,078,276	1.9909	50.00	49.25	50.25	49.25	50.25	21,664	49.773	-0.50%
2007-06-21	0	2.010	1.990	2.020	2.000	2.060	1,043,000	2,094,210	2.0079	50.25	49.75	50.50	50.00	51.50	41,720	50.197	0.00%
2007-06-20	0	2.010	2.010	2.020	1.980	2.050	1,621,700	3,258,725	2.0094	50.25	50.25	50.50	49.50	51.25	64,868	50.236	0.50%
2007-06-18	0	2.000	1.990	2.000	1.960	2.050	1,969,500	3,998,700	2.0303	50.00	49.75	50.00	49.00	51.25	78,780	50.758	0.00%
2007-06-15	0	2.000	1.910	2.010	1.890	2.010	3,919,500	7,782,585	1.9856	50.00	47.75	50.25	47.25	50.25	156,780	49.640	1.01%
2007-06-14	0	1.980	1.950	1.990	1.940	2.020	1,675,100	3,332,245	1.9893	49.50	48.75	49.75	48.50	50.50	67,004	49.732	-1.98%
2007-06-13	0	2.020	1.950	2.020	1.940	2.300	2,152,500	4,403,550	2.0458	50.50	48.75	50.50	48.50	57.50	86,100	51.145	3.59%
2007-06-12	0	1.950	1.870	1.950	1.850	1.990	1,520,800	2,950,601	1.9402	48.75	46.75	48.75	46.25	49.75	60,832	48.504	-2.50%
2007-06-11	0	2.000	1.900	2.000	1.900	2.000	2,401,000	4,682,095	1.9501	50.00	47.50	50.00	47.50	50.00	96,040	48.752	-0.50%
2007-06-08	0	2.010	1.990	2.010	1.990	2.080	3,967,500	7,990,560	2.0140	50.25	49.75	50.25	49.75	52.00	158,700	50.350	0.50%
2007-06-07	0	2.000	1.970	2.010	1.950	2.000	1,066,200	2,119,758	1.9881	50.00	49.25	50.25	48.75	50.00	42,648	49.704	-0.50%
2007-06-06	0	2.010	1.910	2.020	1.950	2.070	2,389,600	4,811,156	2.0134	50.25	47.75	50.50	48.75	51.75	95,584	50.334	-0.50%
2007-06-05	0	2.020	1.950	2.020	1.960	2.150	10,000,400	20,364,988	2.0364	50.50	48.75	50.50	49.00	53.75	400,016	50.910	-4.27%
2007-06-04	0	2.110	2.050	2.120	2.040	2.200	2,115,800	4,381,710	2.0709	52.75	51.25	53.00	51.00	55.00	84,632	51.774	0.00%
2007-06-01	0	2.110	2.020	2.110	2.050	2.190	1,845,000	3,872,400	2.0989	52.75	50.50	52.75	51.25	54.75	73,800	52.472	-0.47%
2007-05-31	0	2.120	2.000	2.130	2.050	2.240	2,445,000	5,244,750	2.1451	53.00	50.00	53.25	51.25	56.00	97,800	53.627	-1.40%
2007-05-30	0	2.150	2.030	2.150	2.000	2.160	1,112,000	2,336,850	2.1015	53.75	50.75	53.75	50.00	54.00	44,480	52.537	-0.46%
2007-05-29	0	2.160	2.030	2.160	2.000	2.210	2,045,000	4,334,550	2.1196	54.00	50.75	54.00	50.00	55.25	81,800	52.990	-1.82%
2007-05-28	0	2.200	2.150	2.200	2.150	2.450	2,524,000	5,632,130	2.2314	55.00	53.75	55.00	53.75	61.25	100,960	55.786	0.00%
2007-05-25	0	2.200	2.200	2.250	2.130	2.300	2,920,200	6,456,426	2.2110	55.00	55.00	56.25	53.25	57.50	116,808	55.274	0.00%
2007-05-23	0	2.200	2.150	2.210	2.130	2.220	2,955,000	6,429,000	2.1756	55.00	53.75	55.25	53.25	55.50	118,200	54.391	1.85%
2007-05-22	0	2.160	2.150	2.210	2.140	2.280	2,325,000	5,087,250	2.1881	54.00	53.75	55.25	53.50	57.00	93,000	54.702	-4.85%
2007-05-21	0	2.270	2.130	2.270	2.150	2.300	120,000	269,550	2.2463	56.75	53.25	56.75	53.75	57.50	4,800	56.156	0.00%
2007-05-18	0	2.270	2.180	2.280	2.150	2.410	1,695,000	3,876,600	2.2871	56.75	54.50	57.00	53.75	60.25	67,800	57.177	-3.40%
2007-05-17	0	2.350	2.250	2.350	2.190	2.410	2,260,000	5,201,050	2.3013	58.75	56.25	58.75	54.75	60.25	90,400	57.534	-1.26%
2007-05-16	0	2.380	2.270	2.380	2.330	2.420	1,185,000	2,828,100	2.3866	59.50	56.75	59.50	58.25	60.50	47,400	59.665	-2.06%
2007-05-15	0	2.430	2.380	2.440	2.360	2.600	1,556,600	3,865,012	2.4830	60.75	59.50	61.00	59.00	65.00	62,264	62.075	-0.41%
2007-05-14	0	2.440	2.390	2.450	2.280	2.500	1,740,000	4,219,950	2.4253	61.00	59.75	61.25	57.00	62.50	69,600	60.631	-1.21%
2007-05-11	0	2.470	2.370	2.470	2.360	2.690	2,820,000	7,033,650	2.4942	61.75	59.25	61.75	59.00	67.25	112,800	62.355	-7.49%
2007-05-10	0	2.670	2.660	2.730	2.630	2.980	2,415,000	6,641,700	2.7502	66.75	66.50	68.25	65.75	74.50	96,600	68.755	0.38%
2007-05-09	0	2.660	2.630	2.670	2.540	2.800	4,247,200	11,412,000	2.6869	66.50	65.75	66.75	63.50	70.00	169,888	67.174	0.76%
2007-05-08	0	2.640	2.610	2.660	2.340	2.700	3,589,800	9,249,810	2.5767	66.00	65.25	66.50	58.50	67.50	143,592	64.417	20.00%
2007-05-07	0	2.200	2.170	2.220	2.000	2.240	3,575,800	7,778,760	2.1754	55.00	54.25	55.50	50.00	56.00	143,032	54.385	13.99%
2007-05-04	0	1.930	1.920	2.050	1.760	2.000	2,235,000	4,200,300	1.8793	48.25	48.00	51.25	44.00	50.00	89,400	46.983	5.46%
2007-05-03	0	1.830	1.780	1.830	1.690	1.830	675,000	1,205,700	1.7862	45.75	44.50	45.75	42.25	45.75	27,000	44.656	2.23%
2007-05-02	0	1.790	1.760	1.800	1.780	1.940	1,050,400	1,929,388	1.8368	44.75	44.00	45.00	44.50	48.50	42,016	45.920	-0.56%
2007-04-30	0	1.800	1.740	1.800	1.720	1.940	1,082,400	1,990,230	1.8387	45.00	43.50	45.00	43.00	48.50	43,296	45.968	0.00%
2007-04-27	0	1.800	1.680	1.830	1.570	2.000	720,000	1,261,500	1.7521	45.00	42.00	45.75	39.25	50.00	28,800	43.802	4.65%
2007-04-26	0	1.720	1.700	1.800	1.510	1.720	330,000	536,550	1.6259	43.00	42.50	45.00	37.75	43.00	13,200	40.648	1.18%
2007-04-25	0	1.700	1.650	1.700	1.600	1.770	695,100	1,155,054	1.6617	42.50	41.25	42.50	40.00	44.25	27,804	41.543	-5.56%
2007-04-24	0	1.800	1.800	1.880	1.760	1.950	762,000	1,413,300	1.8547	45.00	45.00	47.00	44.00	48.75	30,480	46.368	-2.17%
2007-04-23	0	1.840	1.760	1.890	1.690	2.060	2,540,000	4,779,488	1.8817	46.00	44.00	47.25	42.25	51.50	101,600	47.042	-1.08%
2007-04-20	0	1.860	1.800	1.880	1.290	1.870	2,950,000	4,924,662	1.6694	46.50	45.00	47.00	32.25	46.75	118,000	41.734	48.80%
2007-04-19	0	1.250	1.290	1.320	1.060	1.320	1,354,800	1,577,060	1.1641	31.25	32.25	33.00	26.50	33.00	54,192	29.101	-3.85%
2007-04-18	0	1.300	1.310	1.370	0.990	1.490	16,808,760	10,724,714	0.6380	32.50	32.75	34.25	24.75	37.25	672,350	15.951	36.84%
2007-04-17	0	0.950	0.920	0.990	0.800	0.950	4,141,800	3,636,620	0.8780	23.75	23.00	24.75	20.00	23.75	165,672	21.951	55.74%
2007-04-16	1	-	-	-	-	-	0	0	-	15.25	-	-	-	-	0	-	0.00%
2007-04-13	1	-	-	-	-	-	0	0	-	15.25	-	-	-	-	0	-	0.00%
2007-04-12	0	0.610	0.600	0.680	0.600	0.820	2,005,400	1,417,946	0.7071	15.25	15.00	17.00	15.00	20.50	80,216	17.677	-25.61%
2007-04-11	0	0.820	0.800	0.830	0.485	0.900	2,603,200	1,923,356	0.7388	20.50	20.00	20.75	12.13	22.50	104,128	18.471	76.34%
2007-04-10	1	-	-	-	-	-	0	0	-	11.63	-	-	-	-	0	-	0.00%
2007-04-04	1	-	-	-	-	-	0	0	-	11.63	-	-	-	-	0	-	0.00%
2007-04-03	1	-	-	-	-	-	0	0	-	11.63	-	-	-	-	0	-	0.00%
2007-04-02	0	0.465	0.465	0.495	0.390	0.495	864,600	376,065	0.4350	11.63	11.63	12.38	9.750	12.38	34,584	10.874	29.17%
2007-03-30	0	0.360	0.360	0.445	0.355	0.365	2,010,000	713,700	0.3551	9.000	9.000	11.12	8.875	9.125	80,400	8.8769	4.35%
2007-03-29	0	0.345	0.325	0.385	-	-	0	0	-	8.625	8.125	9.625	-	-	0	-	0.00%
2007-03-28	0	0.345	0.345	0.380	-	-	0	0	-	8.625	8.625	9.500	-	-	0	-	1.47%
2007-03-27	0	0.340	0.340	0.380	-	-	0	0	-	8.500	8.500	9.500	-	-	0	-	0.00%
2007-03-26	0	0.340	0.340	0.375	-	-	0	0	-	8.500	8.500	9.375	-	-	0	-	11.48%
2007-03-23	0	0.305	0.305	0.385	0.300	0.390	600,000	217,575	0.3626	7.625	7.625	9.625	7.500	9.750	24,000	9.0656	-11.59%
2007-03-22	0	0.345	0.330	0.355	0.345	0.375	795,000	283,875	0.3571	8.625	8.250	8.875	8.625	9.375	31,800	8.9269	-9.21%
2007-03-21	0	0.380	0.355	0.400	0.360	0.390	2,340,000	878,250	0.3753	9.500	8.875	10.00	9.000	9.750	93,600	9.3830	-2.56%
2007-03-20	0	0.390	0.380	0.390	0.385	0.430	1,950,000	766,350	0.3930	9.750	9.500	9.750	9.625	10.75	78,000	9.8250	-2.50%
2007-03-19	0	0.400	0.390	0.445	0.400	0.470	1,545,000	688,725	0.4458	10.00	9.750	11.12	10.00	11.75	61,800	11.144	-11.11%
2007-03-16	0	0.450	0.445	0.470	0.450	0.560	945,000	448,200	0.4743	11.25	11.12	11.75	11.25	14.00	37,800	11.857	-15.09%
2007-03-15	0	0.530	0.510	0.540	0.520	0.560	165,000	89,550	0.5427	13.25	12.75	13.50	13.00	14.00	6,600	13.568	-8.62%
2007-03-14	0	0.580	0.580	0.590	0.480	0.580	45,000	24,600	0.5467	14.50	14.50	14.75	12.00	14.50	1,800	13.667	30.34%
2007-03-13	0	0.445	0.445	0.500	0.440	0.450	126,800	56,174	0.4430	11.12	11.12	12.50	11.00	11.25	5,072	11.075	8.54%
2007-03-12	0	0.410	0.410	0.440	0.410	0.440	465,000	197,175	0.4240	10.25	10.25	11.00	10.25	11.00	18,600	10.601	-6.82%
2007-03-09	0	0.440	0.430	0.460	0.430	0.440	195,000	84,600	0.4338	11.00	10.75	11.50	10.75	11.00	7,800	10.846	7.32%
2007-03-08	0	0.410	0.410	0.435	0.410	0.420	225,000	93,450	0.4153	10.25	10.25	10.88	10.25	10.50	9,000	10.383	9.33%
2007-03-07	0	0.375	0.375	0.405	0.375	0.410	751,400	296,515	0.3946	9.375	9.375	10.13	9.375	10.25	30,056	9.8654	-5.06%
2007-03-06	0	0.395	0.385	0.430	0.390	0.450	690,000	287,700	0.4170	9.875	9.625	10.75	9.750	11.25	27,600	10.424	-3.66%
2007-03-05	0	0.410	0.390	0.410	0.385	0.450	1,429,800	594,567	0.4158	10.25	9.750	10.25	9.625	11.25	57,192	10.396	3.80%
2007-03-02	0	0.395	-	0.430	0.395	0.420	345,000	140,775	0.4080	9.875	-	10.75	9.875	10.50	13,800	10.201	-3.66%
2007-03-01	0	0.410	0.410	0.455	0.405	0.440	370,400	156,848	0.4235	10.25	10.25	11.38	10.13	11.00	14,816	10.586	2.50%
2007-02-28	0	0.400	0.390	0.430	0.390	0.425	390,000	157,275	0.4033	10.00	9.750	10.75	9.750	10.63	15,600	10.082	-1.23%
2007-02-27	0	0.405	0.400	0.450	0.405	0.465	1,790,000	787,575	0.4400	10.13	10.00	11.25	10.13	11.63	71,600	11.000	-1.22%
2007-02-26	0	0.410	0.405	0.445	0.400	0.540	1,396,000	613,830	0.4397	10.25	10.13	11.12	10.00	13.50	55,840	10.993	-2.38%
2007-02-23	0	0.420	0.420	0.500	0.400	0.540	720,000	355,650	0.4940	10.50	10.50	12.50	10.00	13.50	28,800	12.349	-17.65%
2007-02-22	0	0.510	-	0.570	0.510	0.530	300,000	155,400	0.5180	12.75	-	14.25	12.75	13.25	12,000	12.950	-3.77%
2007-02-21	0	0.530	0.510	0.580	0.500	0.530	210,000	108,000	0.5143	13.25	12.75	14.50	12.50	13.25	8,400	12.857	-11.67%
2007-02-16	0	0.600	0.540	0.620	0.510	0.620	442,200	240,150	0.5431	15.00	13.50	15.50	12.75	15.50	17,688	13.577	-9.09%
2007-02-15	0	0.660	0.550	0.680	0.660	0.690	90,000	61,200	0.6800	16.50	13.75	17.00	16.50	17.25	3,600	17.000	1.54%
2007-02-14	0	0.650	0.510	0.680	0.650	0.650	63,400	37,482	0.5912	16.25	12.75	17.00	16.25	16.25	2,536	14.780	18.18%
2007-02-13	0	0.550	0.550	0.600	0.500	0.550	30,000	15,750	0.5250	13.75	13.75	15.00	12.50	13.75	1,200	13.125	-15.38%
2007-02-12	0	0.650	0.600	0.680	0.650	0.650	60,000	39,000	0.6500	16.25	15.00	17.00	16.25	16.25	2,400	16.250	-5.80%
2007-02-09	0	0.690	0.690	0.750	0.650	0.750	817,200	570,602	0.6982	17.25	17.25	18.75	16.25	18.75	32,688	17.456	-13.75%
2007-02-08	0	0.800	0.800	0.810	0.750	0.810	220,800	173,418	0.7854	20.00	20.00	20.25	18.75	20.25	8,832	19.635	-2.44%
2007-02-07	0	0.820	0.810	0.830	0.720	0.830	345,000	271,950	0.7883	20.50	20.25	20.75	18.00	20.75	13,800	19.707	-2.38%
2007-02-06	0	0.840	0.840	0.850	0.750	0.800	125,000	96,000	0.7680	21.00	21.00	21.25	18.75	20.00	5,000	19.200	-4.55%
2007-02-05	0	0.880	0.790	0.880	0.690	0.890	491,600	388,108	0.7895	22.00	19.75	22.00	17.25	22.25	19,664	19.737	-1.12%
2007-02-02	0	0.890	0.710	0.900	0.820	1.000	1,022,600	881,804	0.8623	22.25	17.75	22.50	20.50	25.00	40,904	21.558	12.66%
2007-02-01	0	0.790	0.730	0.790	0.740	0.900	245,000	196,000	0.8000	19.75	18.25	19.75	18.50	22.50	9,800	20.000	-1.25%
2007-01-31	0	0.800	0.800	0.900	0.650	1.300	964,800	787,728	0.8165	20.00	20.00	22.50	16.25	32.50	38,592	20.412	19.40%
2007-01-30	0	0.670	0.320	0.670	0.300	0.680	944,600	492,806	0.5217	16.75	8.000	16.75	7.500	17.00	37,784	13.043	157.69%
2007-01-29	0	0.260	0.260	-	-	-	0	0	-	6.500	6.500	-	-	-	0	-	10.64%
2007-01-26	0	0.235	0.235	-	0.220	0.235	45,000	10,275	0.2283	5.875	5.875	-	5.500	5.875	1,800	5.7083	11.90%
2007-01-25	0	0.210	0.200	-	-	-	0	0	-	5.250	5.000	-	-	-	0	-	0.00%
2007-01-24	0	0.210	0.210	-	-	-	6,000	1,200	0.2000	5.250	5.250	-	-	-	240	5.0000	2.44%
2007-01-23	0	0.205	0.200	-	-	-	0	0	-	5.125	5.000	-	-	-	0	-	0.00%
2007-01-22	0	0.205	0.200	-	-	-	8,200	1,558	0.1900	5.125	5.000	-	-	-	328	4.7500	0.00%
2007-01-19	0	0.205	0.205	-	-	-	0	0	-	5.125	5.125	-	-	-	0	-	1.99%
2007-01-18	0	0.201	0.201	-	-	-	0	0	-	5.025	5.025	-	-	-	0	-	0.50%
2007-01-17	0	0.200	0.200	-	0.200	0.200	15,200	3,038	0.1999	5.000	5.000	-	5.000	5.000	608	4.9967	0.00%
2007-01-16	0	0.200	0.200	-	-	-	0	0	-	5.000	5.000	-	-	-	0	-	0.00%
2007-01-15	0	0.200	0.200	-	0.190	0.210	390,000	76,200	0.1954	5.000	5.000	-	4.750	5.250	15,600	4.8846	5.26%
2007-01-12	0	0.190	0.190	-	0.190	0.200	30,000	5,850	0.1950	4.750	4.750	-	4.750	5.000	1,200	4.8750	-9.52%
2007-01-11	0	0.210	-	-	0.180	0.210	360,000	71,205	0.1978	5.250	-	-	4.500	5.250	14,400	4.9448	31.25%
2007-01-10	0	0.160	0.160	-	-	-	0	0	-	4.000	4.000	-	-	-	0	-	33.33%
2007-01-09	0	0.120	0.100	-	-	-	0	0	-	3.000	2.500	-	-	-	0	-	0.00%
2007-01-08	0	0.120	0.100	-	-	-	0	0	-	3.000	2.500	-	-	-	0	-	0.00%
2007-01-05	0	0.120	0.100	-	-	-	0	0	-	3.000	2.500	-	-	-	0	-	0.00%
2007-01-04	0	0.120	0.110	0.128	0.120	0.120	150,000	18,000	0.1200	3.000	2.750	3.200	3.000	3.000	6,000	3.0000	0.00%
2007-01-03	0	0.120	0.110	0.160	0.116	0.145	381,600	49,725	0.1303	3.000	2.750	4.000	2.900	3.625	15,264	3.2577	0.00%
2007-01-02	0	0.120	0.100	-	0.100	0.120	75,000	7,800	0.1040	3.000	2.500	-	2.500	3.000	3,000	2.6000	20.00%
2006-12-29	0	0.100	0.100	0.120	0.100	0.100	15,000	1,500	0.1000	2.500	2.500	3.000	2.500	2.500	600	2.5000	25.00%
2006-12-28	0	0.080	0.060	0.100	-	-	0	0	-	2.000	1.500	2.500	-	-	0	-	0.00%
2006-12-27	0	0.080	0.080	-	-	-	0	0	-	2.000	2.000	-	-	-	0	-	0.00%
2006-12-22	0	0.080	0.080	-	0.080	0.080	15,000	1,200	0.0800	2.000	2.000	-	2.000	2.000	600	2.0000	1.27%
2006-12-21	0	0.079	0.079	0.137	0.065	0.065	20,000	1,275	0.0638	1.975	1.975	3.425	1.625	1.625	800	1.5938	-33.05%
2006-12-20	0	0.118	0.065	0.138	-	-	0	0	-	2.950	1.625	3.450	-	-	0	-	0.00%
2006-12-19	0	0.118	0.065	0.138	-	-	0	0	-	2.950	1.625	3.450	-	-	0	-	0.00%
2006-12-18	0	0.118	0.065	0.138	-	-	0	0	-	2.950	1.625	3.450	-	-	0	-	0.00%
2006-12-15	0	0.118	0.065	0.138	-	-	0	0	-	2.950	1.625	3.450	-	-	0	-	0.00%
2006-12-14	0	0.118	0.065	0.138	-	-	0	0	-	2.950	1.625	3.450	-	-	0	-	0.00%
2006-12-13	0	0.118	0.065	0.138	-	-	0	0	-	2.950	1.625	3.450	-	-	0	-	0.00%
2006-12-12	0	0.118	0.065	0.138	-	-	0	0	-	2.950	1.625	3.450	-	-	0	-	0.00%
2006-12-11	0	0.118	0.065	0.138	-	-	0	0	-	2.950	1.625	3.450	-	-	0	-	0.00%
2006-12-08	0	0.118	0.065	0.138	-	-	0	0	-	2.950	1.625	3.450	-	-	0	-	0.00%
2006-12-07	0	0.118	0.065	0.138	-	-	0	0	-	2.950	1.625	3.450	-	-	0	-	0.00%
2006-12-06	0	0.118	0.065	0.138	-	-	0	0	-	2.950	1.625	3.450	-	-	0	-	0.00%
2006-12-05	0	0.118	0.065	0.138	-	-	0	0	-	2.950	1.625	3.450	-	-	0	-	0.00%
2006-12-04	0	0.118	0.065	0.138	-	-	0	0	-	2.950	1.625	3.450	-	-	0	-	0.00%
2006-12-01	0	0.118	0.065	0.138	-	-	0	0	-	2.950	1.625	3.450	-	-	0	-	0.00%
2006-11-30	0	0.118	0.065	-	-	-	0	0	-	2.950	1.625	-	-	-	0	-	0.00%
2006-11-29	0	0.118	0.065	-	-	-	0	0	-	2.950	1.625	-	-	-	0	-	0.00%
2006-11-28	0	0.118	0.065	-	-	-	0	0	-	2.950	1.625	-	-	-	0	-	0.00%
2006-11-27	0	0.118	0.065	-	-	-	0	0	-	2.950	1.625	-	-	-	0	-	0.00%
2006-11-24	0	0.118	-	-	-	-	0	0	-	2.950	-	-	-	-	0	-	0.00%
2006-11-23	0	0.118	-	-	-	-	0	0	-	2.950	-	-	-	-	0	-	0.00%
2006-11-22	0	0.118	-	-	-	-	0	0	-	2.950	-	-	-	-	0	-	0.00%
2006-11-21	0	0.118	-	-	0.108	0.118	120,000	13,860	0.1155	2.950	-	-	2.700	2.950	4,800	2.8875	24.21%
2006-11-20	0	0.095	0.095	-	-	-	0	0	-	2.375	2.375	-	-	-	0	-	0.00%
2006-11-17	0	0.095	0.080	-	-	-	0	0	-	2.375	2.000	-	-	-	0	-	0.00%
2006-11-16	0	0.095	0.090	-	0.095	0.095	22,200	2,001	0.0901	2.375	2.250	-	2.375	2.375	888	2.2534	-13.64%
2006-11-15	0	0.110	-	-	-	-	9,600	864	0.0900	2.750	-	-	-	-	384	2.2500	0.00%
2006-11-14	0	0.110	-	-	-	-	200,000	22,000	0.1100	2.750	-	-	-	-	8,000	2.7500	0.00%
2006-11-13	0	0.110	-	-	-	-	0	0	-	2.750	-	-	-	-	0	-	0.00%
2006-11-10	0	0.110	-	-	-	-	0	0	-	2.750	-	-	-	-	0	-	0.00%
2006-11-09	0	0.110	-	-	-	-	0	0	-	2.750	-	-	-	-	0	-	0.00%
2006-11-08	0	0.110	-	0.120	-	-	0	0	-	2.750	-	3.000	-	-	0	-	0.00%
2006-11-07	0	0.110	0.086	-	0.110	0.110	120,000	13,200	0.1100	2.750	2.150	-	2.750	2.750	4,800	2.7500	10.00%
2006-11-06	0	0.100	0.090	0.110	-	-	0	0	-	2.500	2.250	2.750	-	-	0	-	0.00%
2006-11-03	0	0.100	0.090	0.110	-	-	0	0	-	2.500	2.250	2.750	-	-	0	-	0.00%
2006-11-02	0	0.100	-	0.110	-	-	0	0	-	2.500	-	2.750	-	-	0	-	0.00%
2006-11-01	0	0.100	-	0.110	-	-	0	0	-	2.500	-	2.750	-	-	0	-	0.00%
2006-10-31	0	0.100	0.095	0.110	-	-	0	0	-	2.500	2.375	2.750	-	-	0	-	0.00%
2006-10-27	0	0.100	0.095	-	-	-	0	0	-	2.500	2.375	-	-	-	0	-	0.00%
2006-10-26	0	0.100	0.095	0.110	-	-	0	0	-	2.500	2.375	2.750	-	-	0	-	0.00%
2006-10-25	0	0.100	0.096	-	0.100	0.100	15,000	1,500	0.1000	2.500	2.400	-	2.500	2.500	600	2.5000	-4.76%
2006-10-24	0	0.105	0.081	0.105	-	-	0	0	-	2.625	2.025	2.625	-	-	0	-	-8.70%
2006-10-23	0	0.115	-	0.115	-	-	0	0	-	2.875	-	2.875	-	-	0	-	-8.00%
2006-10-20	0	0.125	0.090	0.125	-	-	0	0	-	3.125	2.250	3.125	-	-	0	-	-3.85%
2006-10-19	0	0.130	-	0.130	-	-	0	0	-	3.250	-	3.250	-	-	0	-	-13.33%
2006-10-18	0	0.150	-	0.150	-	-	0	0	-	3.750	-	3.750	-	-	0	-	0.00%
2006-10-17	0	0.150	-	0.150	-	-	3,200	320	0.1000	3.750	-	3.750	-	-	128	2.5000	0.00%
2006-10-16	0	0.150	0.090	0.150	-	-	0	0	-	3.750	2.250	3.750	-	-	0	-	0.00%
2006-10-13	0	0.150	-	0.160	-	-	0	0	-	3.750	-	4.000	-	-	0	-	0.00%
2006-10-12	0	0.150	-	0.160	-	-	0	0	-	3.750	-	4.000	-	-	0	-	0.00%
2006-10-11	0	0.150	-	0.160	-	-	0	0	-	3.750	-	4.000	-	-	0	-	0.00%
2006-10-10	0	0.150	-	0.160	-	-	0	0	-	3.750	-	4.000	-	-	0	-	0.00%
2006-10-09	0	0.150	-	0.160	-	-	0	0	-	3.750	-	4.000	-	-	0	-	0.00%
2006-10-06	0	0.150	-	0.160	-	-	0	0	-	3.750	-	4.000	-	-	0	-	0.00%
2006-10-05	0	0.150	-	-	-	-	0	0	-	3.750	-	-	-	-	0	-	0.00%
2006-10-04	0	0.150	-	-	-	-	0	0	-	3.750	-	-	-	-	0	-	0.00%
2006-10-03	0	0.150	-	-	-	-	0	0	-	3.750	-	-	-	-	0	-	0.00%
2006-09-29	0	0.150	-	-	-	-	0	0	-	3.750	-	-	-	-	0	-	0.00%
2006-09-28	0	0.150	-	-	-	-	0	0	-	3.750	-	-	-	-	0	-	0.00%
2006-09-27	0	0.150	-	-	-	-	0	0	-	3.750	-	-	-	-	0	-	0.00%
2006-09-26	0	0.150	-	0.170	-	-	0	0	-	3.750	-	4.250	-	-	0	-	0.00%
2006-09-25	0	0.150	-	-	-	-	0	0	-	3.750	-	-	-	-	0	-	0.00%
2006-09-22	0	0.150	-	-	-	-	0	0	-	3.750	-	-	-	-	0	-	0.00%
2006-09-21	0	0.150	-	0.150	-	-	0	0	-	3.750	-	3.750	-	-	0	-	0.00%
2006-09-20	0	0.150	-	-	-	-	0	0	-	3.750	-	-	-	-	0	-	0.00%
2006-09-19	0	0.150	-	-	-	-	0	0	-	3.750	-	-	-	-	0	-	0.00%
2006-09-18	0	0.150	-	-	-	-	0	0	-	3.750	-	-	-	-	0	-	0.00%
2006-09-15	0	0.150	0.050	0.150	-	-	0	0	-	3.750	1.250	3.750	-	-	0	-	0.00%
2006-09-14	0	0.150	0.050	0.150	-	-	0	0	-	3.750	1.250	3.750	-	-	0	-	0.00%
2006-09-13	0	0.150	-	0.150	0.150	0.150	45,000	6,750	0.1500	3.750	-	3.750	3.750	3.750	1,800	3.7500	50.00%
2006-09-12	0	0.100	0.090	0.130	-	-	0	0	-	2.500	2.250	3.250	-	-	0	-	0.00%
2006-09-11	0	0.100	0.100	0.130	0.100	0.100	45,000	4,500	0.1000	2.500	2.500	3.250	2.500	2.500	1,800	2.5000	5.26%
2006-09-08	0	0.095	-	0.150	-	-	0	0	-	2.375	-	3.750	-	-	0	-	0.00%
2006-09-07	0	0.095	-	0.150	-	-	0	0	-	2.375	-	3.750	-	-	0	-	0.00%
2006-09-06	0	0.095	-	0.150	-	-	0	0	-	2.375	-	3.750	-	-	0	-	0.00%
2006-09-05	0	0.095	-	0.150	-	-	0	0	-	2.375	-	3.750	-	-	0	-	0.00%
2006-09-04	0	0.095	-	0.095	-	-	0	0	-	2.375	-	2.375	-	-	0	-	0.00%
2006-09-01	0	0.095	-	0.095	-	-	0	0	-	2.375	-	2.375	-	-	0	-	0.00%
2006-08-31	0	0.095	-	0.095	-	-	0	0	-	2.375	-	2.375	-	-	0	-	0.00%
2006-08-30	0	0.095	-	0.095	-	-	0	0	-	2.375	-	2.375	-	-	0	-	0.00%
2006-08-29	0	0.095	-	0.150	-	-	0	0	-	2.375	-	3.750	-	-	0	-	0.00%
2006-08-28	0	0.095	-	0.150	-	-	0	0	-	2.375	-	3.750	-	-	0	-	0.00%
2006-08-25	0	0.095	-	0.150	-	-	0	0	-	2.375	-	3.750	-	-	0	-	0.00%
2006-08-24	0	0.095	-	0.150	-	-	0	0	-	2.375	-	3.750	-	-	0	-	0.00%
2006-08-23	0	0.095	-	0.150	-	-	0	0	-	2.375	-	3.750	-	-	0	-	0.00%
2006-08-22	0	0.095	-	0.150	-	-	0	0	-	2.375	-	3.750	-	-	0	-	0.00%
2006-08-21	0	0.095	-	0.150	-	-	0	0	-	2.375	-	3.750	-	-	0	-	0.00%
2006-08-18	0	0.095	-	0.160	-	-	0	0	-	2.375	-	4.000	-	-	0	-	0.00%
2006-08-17	0	0.095	-	0.160	-	-	0	0	-	2.375	-	4.000	-	-	0	-	0.00%
2006-08-16	0	0.095	0.087	0.160	-	-	0	0	-	2.375	2.175	4.000	-	-	0	-	0.00%
2006-08-15	0	0.095	0.087	0.160	-	-	0	0	-	2.375	2.175	4.000	-	-	0	-	0.00%
2006-08-14	0	0.095	0.087	0.160	-	-	0	0	-	2.375	2.175	4.000	-	-	0	-	0.00%
2006-08-11	0	0.095	0.087	0.150	-	-	0	0	-	2.375	2.175	3.750	-	-	0	-	0.00%
2006-08-10	0	0.095	-	0.150	-	-	0	0	-	2.375	-	3.750	-	-	0	-	0.00%
2006-08-09	0	0.095	0.087	-	-	-	0	0	-	2.375	2.175	-	-	-	0	-	0.00%
2006-08-08	0	0.095	0.087	-	-	-	0	0	-	2.375	2.175	-	-	-	0	-	0.00%
2006-08-07	0	0.095	0.087	-	-	-	0	0	-	2.375	2.175	-	-	-	0	-	0.00%
2006-08-04	0	0.095	0.085	0.150	0.095	0.095	30,000	2,850	0.0950	2.375	2.125	3.750	2.375	2.375	1,200	2.3750	3.26%
2006-08-03	0	0.092	0.085	0.150	-	-	0	0	-	2.300	2.125	3.750	-	-	0	-	0.00%
2006-08-02	0	0.092	0.092	0.150	0.092	0.092	109,600	10,028	0.0915	2.300	2.300	3.750	2.300	2.300	4,384	2.2874	-8.00%
2006-08-01	0	0.100	0.100	0.105	0.100	0.100	135,000	13,500	0.1000	2.500	2.500	2.625	2.500	2.500	5,400	2.5000	-4.76%
2006-07-31	0	0.105	-	0.150	-	-	0	0	-	2.625	-	3.750	-	-	0	-	0.00%
2006-07-28	0	0.105	-	0.170	-	-	0	0	-	2.625	-	4.250	-	-	0	-	0.00%
2006-07-27	0	0.105	-	0.170	-	-	0	0	-	2.625	-	4.250	-	-	0	-	0.00%
2006-07-26	0	0.105	-	0.105	-	-	0	0	-	2.625	-	2.625	-	-	0	-	-4.55%
2006-07-25	0	0.110	-	0.170	-	-	0	0	-	2.750	-	4.250	-	-	0	-	0.00%
2006-07-24	0	0.110	-	0.170	-	-	0	0	-	2.750	-	4.250	-	-	0	-	0.00%
2006-07-21	0	0.110	-	-	-	-	0	0	-	2.750	-	-	-	-	0	-	0.00%
2006-07-20	0	0.110	-	-	-	-	0	0	-	2.750	-	-	-	-	0	-	0.00%
2006-07-19	0	0.110	-	-	-	-	0	0	-	2.750	-	-	-	-	0	-	0.00%
2006-07-18	0	0.110	-	-	-	-	0	0	-	2.750	-	-	-	-	0	-	0.00%
2006-07-17	0	0.110	-	-	-	-	0	0	-	2.750	-	-	-	-	0	-	0.00%
2006-07-14	0	0.110	-	0.200	-	-	0	0	-	2.750	-	5.000	-	-	0	-	0.00%
2006-07-13	0	0.110	-	0.200	-	-	0	0	-	2.750	-	5.000	-	-	0	-	0.00%
2006-07-12	0	0.110	-	0.120	-	-	2,400	216	0.0900	2.750	-	3.000	-	-	96	2.2500	0.00%
2006-07-11	0	0.110	-	0.200	0.110	0.110	96,000	10,380	0.1081	2.750	-	5.000	2.750	2.750	3,840	2.7031	0.00%
2006-07-10	0	0.110	-	0.200	-	-	0	0	-	2.750	-	5.000	-	-	0	-	0.00%
2006-07-07	0	0.110	-	-	-	-	0	0	-	2.750	-	-	-	-	0	-	0.00%
2006-07-06	0	0.110	-	-	-	-	0	0	-	2.750	-	-	-	-	0	-	0.00%
2006-07-05	0	0.110	-	-	-	-	0	0	-	2.750	-	-	-	-	0	-	0.00%
2006-07-04	0	0.110	-	0.110	-	-	0	0	-	2.750	-	2.750	-	-	0	-	-4.35%
2006-07-03	0	0.115	-	0.130	0.115	0.115	89,400	10,065	0.1126	2.875	-	3.250	2.875	2.875	3,576	2.8146	0.00%
2006-06-30	0	0.115	-	0.115	-	-	0	0	-	2.875	-	2.875	-	-	0	-	-4.17%
2006-06-29	0	0.120	-	0.140	-	-	0	0	-	3.000	-	3.500	-	-	0	-	0.00%
2006-06-28	0	0.120	-	0.130	-	-	0	0	-	3.000	-	3.250	-	-	0	-	0.00%
2006-06-27	0	0.120	-	0.130	-	-	0	0	-	3.000	-	3.250	-	-	0	-	0.00%
2006-06-26	0	0.120	-	-	-	-	0	0	-	3.000	-	-	-	-	0	-	0.00%
2006-06-23	0	0.120	-	-	-	-	0	0	-	3.000	-	-	-	-	0	-	0.00%
2006-06-22	0	0.120	-	0.120	-	-	0	0	-	3.000	-	3.000	-	-	0	-	-4.00%
2006-06-21	0	0.125	-	-	-	-	0	0	-	3.125	-	-	-	-	0	-	0.00%
2006-06-20	0	0.125	-	0.140	-	-	0	0	-	3.125	-	3.500	-	-	0	-	0.00%
2006-06-19	0	0.125	-	0.140	-	-	0	0	-	3.125	-	3.500	-	-	0	-	0.00%
2006-06-16	0	0.125	-	0.140	-	-	0	0	-	3.125	-	3.500	-	-	0	-	0.00%
2006-06-15	0	0.125	-	0.125	-	-	0	0	-	3.125	-	3.125	-	-	0	-	-3.85%
2006-06-14	0	0.130	-	0.135	-	-	0	0	-	3.250	-	3.375	-	-	0	-	0.00%
2006-06-13	0	0.130	-	-	-	-	0	0	-	3.250	-	-	-	-	0	-	0.00%
2006-06-12	0	0.130	-	-	-	-	0	0	-	3.250	-	-	-	-	0	-	0.00%
2006-06-09	0	0.130	-	0.200	-	-	7,200	720	0.1000	3.250	-	5.000	-	-	288	2.5000	0.00%
2006-06-08	0	0.130	-	0.130	-	-	0	0	-	3.250	-	3.250	-	-	0	-	0.00%
2006-06-07	0	0.130	-	0.130	-	-	0	0	-	3.250	-	3.250	-	-	0	-	0.00%
2006-06-06	0	0.130	-	0.130	-	-	0	0	-	3.250	-	3.250	-	-	0	-	0.00%
2006-06-05	0	0.130	-	0.130	-	-	0	0	-	3.250	-	3.250	-	-	0	-	-7.14%
2006-06-02	0	0.140	-	0.200	-	-	0	0	-	3.500	-	5.000	-	-	0	-	0.00%
2006-06-01	0	0.140	-	0.200	-	-	0	0	-	3.500	-	5.000	-	-	0	-	0.00%
2006-05-30	0	0.140	-	0.200	-	-	0	0	-	3.500	-	5.000	-	-	0	-	0.00%
2006-05-29	0	0.140	-	0.200	-	-	0	0	-	3.500	-	5.000	-	-	0	-	0.00%
2006-05-26	0	0.140	-	0.200	-	-	0	0	-	3.500	-	5.000	-	-	0	-	0.00%
2006-05-25	0	0.140	-	0.200	-	-	0	0	-	3.500	-	5.000	-	-	0	-	0.00%
2006-05-24	0	0.140	-	0.200	-	-	0	0	-	3.500	-	5.000	-	-	0	-	0.00%
2006-05-23	0	0.140	-	0.200	-	-	0	0	-	3.500	-	5.000	-	-	0	-	0.00%
2006-05-22	0	0.140	-	0.200	-	-	0	0	-	3.500	-	5.000	-	-	0	-	0.00%
2006-05-19	0	0.140	-	0.200	-	-	0	0	-	3.500	-	5.000	-	-	0	-	0.00%
2006-05-18	0	0.140	-	0.160	-	-	0	0	-	3.500	-	4.000	-	-	0	-	0.00%
2006-05-17	0	0.140	-	0.160	-	-	0	0	-	3.500	-	4.000	-	-	0	-	0.00%
2006-05-16	0	0.140	-	0.180	-	-	0	0	-	3.500	-	4.500	-	-	0	-	0.00%
2006-05-15	0	0.140	-	0.150	-	-	0	0	-	3.500	-	3.750	-	-	0	-	0.00%
2006-05-12	0	0.140	-	0.140	0.150	0.150	30,000	4,500	0.1500	3.500	-	3.500	3.750	3.750	1,200	3.7500	-6.67%
2006-05-11	0	0.150	-	0.150	0.150	0.150	45,000	6,750	0.1500	3.750	-	3.750	3.750	3.750	1,800	3.7500	42.86%
2006-05-10	0	0.105	-	0.150	-	-	0	0	-	2.625	-	3.750	-	-	0	-	0.00%
2006-05-09	0	0.105	-	0.150	-	-	0	0	-	2.625	-	3.750	-	-	0	-	0.00%
2006-05-08	0	0.105	-	0.150	-	-	0	0	-	2.625	-	3.750	-	-	0	-	0.00%
2006-05-04	0	0.105	-	-	-	-	0	0	-	2.625	-	-	-	-	0	-	0.00%
2006-05-03	0	0.105	-	-	-	-	0	0	-	2.625	-	-	-	-	0	-	0.00%
2006-05-02	0	0.105	-	-	-	-	0	0	-	2.625	-	-	-	-	0	-	0.00%
2006-04-28	0	0.105	-	0.150	-	-	0	0	-	2.625	-	3.750	-	-	0	-	0.00%
2006-04-27	0	0.105	-	0.150	-	-	0	0	-	2.625	-	3.750	-	-	0	-	0.00%
2006-04-26	0	0.105	-	0.120	-	-	0	0	-	2.625	-	3.000	-	-	0	-	0.00%
2006-04-25	0	0.105	-	0.150	-	-	0	0	-	2.625	-	3.750	-	-	0	-	0.00%
2006-04-24	0	0.105	-	0.150	-	-	0	0	-	2.625	-	3.750	-	-	0	-	0.00%
2006-04-21	0	0.105	-	0.110	-	-	0	0	-	2.625	-	2.750	-	-	0	-	0.00%
2006-04-20	0	0.105	-	-	-	-	0	0	-	2.625	-	-	-	-	0	-	0.00%
2006-04-19	0	0.105	-	0.110	-	-	0	0	-	2.625	-	2.750	-	-	0	-	0.00%
2006-04-18	0	0.105	-	-	-	-	0	0	-	2.625	-	-	-	-	0	-	0.00%
2006-04-13	0	0.105	-	-	-	-	0	0	-	2.625	-	-	-	-	0	-	0.00%
2006-04-12	0	0.105	0.097	0.120	-	-	0	0	-	2.625	2.425	3.000	-	-	0	-	0.00%
2006-04-11	0	0.105	0.097	-	-	-	0	0	-	2.625	2.425	-	-	-	0	-	0.00%
2006-04-10	0	0.105	0.097	-	0.105	0.105	301,600	31,644	0.1049	2.625	2.425	-	2.625	2.625	12,064	2.6230	2.94%
2006-04-07	0	0.102	0.102	0.120	0.102	0.102	15,000	1,530	0.1020	2.550	2.550	3.000	2.550	2.550	600	2.5500	-7.27%
2006-04-06	0	0.110	0.110	0.130	0.110	0.110	56,000	6,105	0.1090	2.750	2.750	3.250	2.750	2.750	2,240	2.7254	-8.33%
2006-04-04	0	0.120	-	0.120	-	-	0	0	-	3.000	-	3.000	-	-	0	-	-7.69%
2006-04-03	0	0.130	-	0.130	-	-	0	0	-	3.250	-	3.250	-	-	0	-	0.00%
2006-03-31	0	0.130	-	0.133	-	-	0	0	-	3.250	-	3.325	-	-	0	-	0.00%
2006-03-30	0	0.130	-	0.133	-	-	0	0	-	3.250	-	3.325	-	-	0	-	0.00%
2006-03-29	0	0.130	-	0.133	-	-	0	0	-	3.250	-	3.325	-	-	0	-	0.00%
2006-03-28	0	0.130	-	0.133	-	-	0	0	-	3.250	-	3.325	-	-	0	-	0.00%
2006-03-27	0	0.130	-	0.133	-	-	0	0	-	3.250	-	3.325	-	-	0	-	0.00%
2006-03-24	0	0.130	-	0.133	-	-	0	0	-	3.250	-	3.325	-	-	0	-	0.00%
2006-03-23	0	0.130	-	0.130	-	-	0	0	-	3.250	-	3.250	-	-	0	-	-2.26%
2006-03-22	0	0.133	-	0.133	-	-	0	0	-	3.325	-	3.325	-	-	0	-	0.00%
2006-03-21	0	0.133	-	-	-	-	0	0	-	3.325	-	-	-	-	0	-	0.00%
2006-03-20	0	0.133	-	0.133	-	-	0	0	-	3.325	-	3.325	-	-	0	-	0.00%
2006-03-17	0	0.133	-	0.135	-	-	0	0	-	3.325	-	3.375	-	-	0	-	-1.48%
2006-03-16	0	0.135	-	0.135	-	-	0	0	-	3.375	-	3.375	-	-	0	-	-3.57%
2006-03-15	0	0.140	-	0.140	-	-	0	0	-	3.500	-	3.500	-	-	0	-	-3.45%
2006-03-14	0	0.145	-	0.145	-	-	0	0	-	3.625	-	3.625	-	-	0	-	0.00%
2006-03-13	0	0.145	-	0.145	-	-	10,000	1,400	0.1400	3.625	-	3.625	-	-	400	3.5000	-3.33%
2006-03-10	0	0.150	-	-	-	-	0	0	-	3.750	-	-	-	-	0	-	0.00%
2006-03-09	0	0.150	-	-	-	-	0	0	-	3.750	-	-	-	-	0	-	0.00%
2006-03-08	0	0.150	-	-	-	-	0	0	-	3.750	-	-	-	-	0	-	0.00%
2006-03-07	0	0.150	-	-	-	-	0	0	-	3.750	-	-	-	-	0	-	0.00%
2006-03-06	0	0.150	-	-	-	-	0	0	-	3.750	-	-	-	-	0	-	0.00%
2006-03-03	0	0.150	-	-	-	-	0	0	-	3.750	-	-	-	-	0	-	0.00%
2006-03-02	0	0.150	-	-	-	-	0	0	-	3.750	-	-	-	-	0	-	0.00%
2006-03-01	0	0.150	-	-	-	-	0	0	-	3.750	-	-	-	-	0	-	0.00%
2006-02-28	0	0.150	-	-	-	-	0	0	-	3.750	-	-	-	-	0	-	0.00%
2006-02-27	0	0.150	-	-	-	-	0	0	-	3.750	-	-	-	-	0	-	0.00%
2006-02-24	0	0.150	-	-	-	-	800	96	0.1200	3.750	-	-	-	-	32	3.0000	0.00%
2006-02-23	0	0.150	-	-	-	-	0	0	-	3.750	-	-	-	-	0	-	0.00%
2006-02-22	0	0.150	-	-	-	-	0	0	-	3.750	-	-	-	-	0	-	0.00%
2006-02-21	0	0.150	-	-	-	-	0	0	-	3.750	-	-	-	-	0	-	0.00%
2006-02-20	0	0.150	-	0.166	-	-	0	0	-	3.750	-	4.150	-	-	0	-	0.00%
2006-02-17	0	0.150	-	0.166	-	-	0	0	-	3.750	-	4.150	-	-	0	-	0.00%
2006-02-16	0	0.150	-	0.166	-	-	0	0	-	3.750	-	4.150	-	-	0	-	0.00%
2006-02-15	0	0.150	-	-	-	-	0	0	-	3.750	-	-	-	-	0	-	0.00%
2006-02-14	0	0.150	-	-	-	-	0	0	-	3.750	-	-	-	-	0	-	0.00%
2006-02-13	0	0.150	-	-	-	-	0	0	-	3.750	-	-	-	-	0	-	0.00%
2006-02-10	0	0.150	-	-	-	-	0	0	-	3.750	-	-	-	-	0	-	0.00%
2006-02-09	0	0.150	-	-	-	-	0	0	-	3.750	-	-	-	-	0	-	0.00%
2006-02-08	0	0.150	-	-	0.150	0.150	91,800	13,698	0.1492	3.750	-	-	3.750	3.750	3,672	3.7304	0.00%
2006-02-07	0	0.150	-	-	-	-	0	0	-	3.750	-	-	-	-	0	-	0.00%
2006-02-06	0	0.150	-	0.150	-	-	0	0	-	3.750	-	3.750	-	-	0	-	0.00%
2006-02-03	0	0.150	-	-	-	-	0	0	-	3.750	-	-	-	-	0	-	0.00%
2006-02-02	0	0.150	-	-	-	-	0	0	-	3.750	-	-	-	-	0	-	0.00%
2006-02-01	0	0.150	-	-	-	-	0	0	-	3.750	-	-	-	-	0	-	0.00%
2006-01-27	0	0.150	-	-	-	-	0	0	-	3.750	-	-	-	-	0	-	0.00%
2006-01-26	0	0.150	-	0.150	-	-	0	0	-	3.750	-	3.750	-	-	0	-	0.00%
2006-01-25	0	0.150	-	0.160	-	-	0	0	-	3.750	-	4.000	-	-	0	-	0.00%
2006-01-24	0	0.150	-	-	-	-	0	0	-	3.750	-	-	-	-	0	-	0.00%
2006-01-23	0	0.150	-	-	-	-	0	0	-	3.750	-	-	-	-	0	-	0.00%
2006-01-20	0	0.150	-	0.150	-	-	0	0	-	3.750	-	3.750	-	-	0	-	0.00%
2006-01-19	0	0.150	-	-	-	-	0	0	-	3.750	-	-	-	-	0	-	0.00%
2006-01-18	0	0.150	-	-	-	-	0	0	-	3.750	-	-	-	-	0	-	0.00%
2006-01-17	0	0.150	-	0.150	-	-	0	0	-	3.750	-	3.750	-	-	0	-	0.00%
2006-01-16	0	0.150	-	-	-	-	0	0	-	3.750	-	-	-	-	0	-	0.00%
2006-01-13	0	0.150	-	0.150	-	-	0	0	-	3.750	-	3.750	-	-	0	-	0.00%
2006-01-12	0	0.150	-	0.150	-	-	0	0	-	3.750	-	3.750	-	-	0	-	0.00%
2006-01-11	0	0.150	-	-	-	-	0	0	-	3.750	-	-	-	-	0	-	0.00%
2006-01-10	0	0.150	-	0.150	0.150	0.150	45,000	6,750	0.1500	3.750	-	3.750	3.750	3.750	1,800	3.7500	0.00%
2006-01-09	0	0.150	-	0.150	-	-	0	0	-	3.750	-	3.750	-	-	0	-	0.00%
2006-01-06	0	0.150	-	0.170	-	-	0	0	-	3.750	-	4.250	-	-	0	-	0.00%
2006-01-05	0	0.150	-	0.150	-	-	0	0	-	3.750	-	3.750	-	-	0	-	0.00%
2006-01-04	0	0.150	-	0.150	-	-	0	0	-	3.750	-	3.750	-	-	0	-	0.00%
2006-01-03	0	0.150	-	-	-	-	0	0	-	3.750	-	-	-	-	0	-	0.00%
2005-12-30	0	0.150	-	0.150	-	-	1,800	248	0.1378	3.750	-	3.750	-	-	72	3.4444	0.00%
2005-12-29	0	0.150	-	-	-	-	0	0	-	3.750	-	-	-	-	0	-	0.00%
2005-12-28	0	0.150	-	-	-	-	0	0	-	3.750	-	-	-	-	0	-	0.00%
2005-12-23	0	0.150	-	-	-	-	4,000	560	0.1400	3.750	-	-	-	-	160	3.5000	0.00%
2005-12-22	0	0.150	-	-	-	-	0	0	-	3.750	-	-	-	-	0	-	0.00%
2005-12-21	0	0.150	-	0.180	-	-	0	0	-	3.750	-	4.500	-	-	0	-	0.00%
2005-12-20	0	0.150	-	0.170	-	-	0	0	-	3.750	-	4.250	-	-	0	-	0.00%
2005-12-19	0	0.150	-	0.163	-	-	0	0	-	3.750	-	4.075	-	-	0	-	0.00%
2005-12-16	0	0.150	-	0.160	-	-	0	0	-	3.750	-	4.000	-	-	0	-	0.00%
2005-12-15	0	0.150	-	0.160	-	-	0	0	-	3.750	-	4.000	-	-	0	-	0.00%
2005-12-14	0	0.150	-	0.160	-	-	0	0	-	3.750	-	4.000	-	-	0	-	0.00%
2005-12-13	0	0.150	-	0.160	-	-	0	0	-	3.750	-	4.000	-	-	0	-	0.00%
2005-12-12	0	0.150	-	0.170	-	-	0	0	-	3.750	-	4.250	-	-	0	-	0.00%
2005-12-09	0	0.150	-	0.160	-	-	0	0	-	3.750	-	4.000	-	-	0	-	0.00%
2005-12-08	0	0.150	-	0.160	-	-	0	0	-	3.750	-	4.000	-	-	0	-	0.00%
2005-12-07	0	0.150	-	0.160	-	-	10,400	1,248	0.1200	3.750	-	4.000	-	-	416	3.0000	0.00%
2005-12-06	0	0.150	-	0.170	-	-	1,600	216	0.1350	3.750	-	4.250	-	-	64	3.3750	0.00%
2005-12-05	0	0.150	-	0.170	-	-	0	0	-	3.750	-	4.250	-	-	0	-	0.00%
2005-12-02	0	0.150	-	-	-	-	0	0	-	3.750	-	-	-	-	0	-	0.00%
2005-12-01	0	0.150	-	-	-	-	0	0	-	3.750	-	-	-	-	0	-	0.00%
2005-11-30	0	0.150	-	0.159	-	-	0	0	-	3.750	-	3.975	-	-	0	-	0.00%
2005-11-29	0	0.150	-	0.150	-	-	0	0	-	3.750	-	3.750	-	-	0	-	0.00%
2005-11-28	0	0.150	-	0.159	-	-	0	0	-	3.750	-	3.975	-	-	0	-	0.00%
2005-11-25	0	0.150	-	-	-	-	0	0	-	3.750	-	-	-	-	0	-	0.00%
2005-11-24	0	0.150	-	0.160	-	-	0	0	-	3.750	-	4.000	-	-	0	-	0.00%
2005-11-23	0	0.150	-	0.160	-	-	0	0	-	3.750	-	4.000	-	-	0	-	0.00%
2005-11-22	0	0.150	0.054	0.150	0.150	0.150	3,200	480	0.1500	3.750	1.350	3.750	3.750	3.750	128	3.7500	15.38%
2005-11-21	0	0.130	0.053	0.150	-	-	0	0	-	3.250	1.325	3.750	-	-	0	-	0.00%
2005-11-18	0	0.130	0.053	0.138	-	-	0	0	-	3.250	1.325	3.450	-	-	0	-	0.00%
2005-11-17	0	0.130	0.040	-	-	-	0	0	-	3.250	1.000	-	-	-	0	-	-0.00%
2005-11-16	0	0.013	-	0.017	-	-	0	0	-	3.250	-	4.250	-	-	0	-	0.00%
2005-11-15	0	0.013	-	0.013	-	-	0	0	-	3.250	-	3.250	-	-	0	-	0.00%
2005-11-14	0	0.013	-	0.015	-	-	0	0	-	3.250	-	3.750	-	-	0	-	0.00%
2005-11-11	0	0.013	0.010	0.013	-	-	0	0	-	3.250	2.500	3.250	-	-	0	-	0.00%
2005-11-10	0	0.013	-	0.013	-	-	0	0	-	3.250	-	3.250	-	-	0	-	-7.14%
2005-11-09	0	0.014	-	0.014	-	-	0	0	-	3.500	-	3.500	-	-	0	-	0.00%
2005-11-08	0	0.014	-	0.016	-	-	0	0	-	3.500	-	4.000	-	-	0	-	0.00%
2005-11-07	0	0.014	-	0.016	-	-	0	0	-	3.500	-	4.000	-	-	0	-	0.00%
2005-11-04	0	0.014	-	0.016	-	-	0	0	-	3.500	-	4.000	-	-	0	-	0.00%
2005-11-03	0	0.014	-	0.015	-	-	0	0	-	3.500	-	3.750	-	-	0	-	0.00%
2005-11-02	0	0.014	-	0.015	-	-	0	0	-	3.500	-	3.750	-	-	0	-	0.00%
2005-11-01	0	0.014	-	0.016	-	-	0	0	-	3.500	-	4.000	-	-	0	-	0.00%
2005-10-31	0	0.014	-	0.016	-	-	0	0	-	3.500	-	4.000	-	-	0	-	0.00%
2005-10-28	0	0.014	-	0.016	-	-	0	0	-	3.500	-	4.000	-	-	0	-	0.00%
2005-10-27	0	0.014	-	0.014	-	-	0	0	-	3.500	-	3.500	-	-	0	-	0.00%
2005-10-26	0	0.014	-	0.014	-	-	0	0	-	3.500	-	3.500	-	-	0	-	0.00%
2005-10-25	0	0.014	0.010	0.014	-	-	0	0	-	3.500	2.500	3.500	-	-	0	-	0.00%
2005-10-24	0	0.014	-	0.016	-	-	0	0	-	3.500	-	4.000	-	-	0	-	0.00%
2005-10-21	0	0.014	0.011	0.017	-	-	0	0	-	3.500	2.750	4.250	-	-	0	-	0.00%
2005-10-20	0	0.014	0.014	0.016	0.014	0.014	96,000	1,344	0.0140	3.500	3.500	4.000	3.500	3.500	384	3.5000	0.00%
2005-10-19	0	0.014	0.014	0.017	0.014	0.014	432,000	6,048	0.0140	3.500	3.500	4.250	3.500	3.500	1,728	3.5000	0.00%
2005-10-18	0	0.014	0.014	0.015	0.014	0.014	200,000	2,800	0.0140	3.500	3.500	3.750	3.500	3.500	800	3.5000	-6.67%
2005-10-17	0	0.015	0.014	0.015	-	-	0	0	-	3.750	3.500	3.750	-	-	0	-	0.00%
2005-10-14	0	0.015	0.015	0.018	0.015	0.015	200,000	3,000	0.0150	3.750	3.750	4.500	3.750	3.750	800	3.7500	7.14%
2005-10-13	0	0.014	0.014	0.015	0.014	0.014	320,000	4,480	0.0140	3.500	3.500	3.750	3.500	3.500	1,280	3.5000	7.69%
2005-10-12	0	0.013	0.013	0.019	0.010	0.013	312,000	3,816	0.0122	3.250	3.250	4.750	2.500	3.250	1,248	3.0577	-13.33%
2005-10-10	0	0.015	0.012	0.015	-	-	0	0	-	3.750	3.000	3.750	-	-	0	-	-25.00%
2005-10-07	0	0.020	0.017	0.020	0.016	0.020	80,000	1,536	0.0192	5.000	4.250	5.000	4.000	5.000	320	4.8000	5.26%
2005-10-06	0	0.019	0.019	0.021	0.016	0.019	328,000	6,080	0.0185	4.750	4.750	5.250	4.000	4.750	1,312	4.6341	18.75%
2005-10-05	0	0.016	0.016	0.019	0.014	0.018	80,000	1,248	0.0156	4.000	4.000	4.750	3.500	4.500	320	3.9000	-36.00%
2005-10-04	0	0.025	0.025	0.029	-	-	0	0	-	6.250	6.250	7.250	-	-	0	-	25.00%
2005-10-03	0	0.020	0.016	0.020	-	-	0	0	-	5.000	4.000	5.000	-	-	0	-	-4.76%
2005-09-30	0	0.021	0.016	0.021	-	-	0	0	-	5.250	4.000	5.250	-	-	0	-	0.00%
2005-09-29	0	0.021	0.017	0.021	0.018	0.021	424,000	8,864	0.0209	5.250	4.250	5.250	4.500	5.250	1,696	5.2264	-22.22%
2005-09-28	0	0.027	0.018	0.027	0.029	0.029	16,000	464	0.0290	6.750	4.500	6.750	7.250	7.250	64	7.2500	-6.90%
2005-09-27	0	0.029	0.027	0.029	0.014	0.029	2,776,000	45,872	0.0165	7.250	6.750	7.250	3.500	7.250	11,104	4.1311	70.59%
2005-09-26	0	0.017	0.017	0.028	-	-	0	0	-	4.250	4.250	7.000	-	-	0	-	6.25%
2005-09-23	0	0.016	0.015	0.026	0.016	0.019	104,000	1,952	0.0188	4.000	3.750	6.500	4.000	4.750	416	4.6923	-40.74%
2005-09-22	0	0.027	0.016	0.029	-	-	0	0	-	6.750	4.000	7.250	-	-	0	-	0.00%
2005-09-21	0	0.027	0.015	0.027	-	-	0	0	-	6.750	3.750	6.750	-	-	0	-	-3.57%
2005-09-20	0	0.028	0.016	0.028	-	-	0	0	-	7.000	4.000	7.000	-	-	0	-	-6.67%
2005-09-16	0	0.030	0.027	0.030	0.014	0.030	1,104,000	29,832	0.0270	7.500	6.750	7.500	3.500	7.500	4,416	6.7554	0.00%
2005-09-15	0	0.030	0.013	0.030	0.021	0.030	216,000	4,664	0.0216	7.500	3.250	7.500	5.250	7.500	864	5.3981	50.00%
2005-09-14	0	0.020	0.013	0.022	-	-	0	0	-	5.000	3.250	5.500	-	-	0	-	0.00%
2005-09-13	0	0.020	0.014	0.022	-	-	0	0	-	5.000	3.500	5.500	-	-	0	-	0.00%
2005-09-12	0	0.020	0.015	0.022	-	-	0	0	-	5.000	3.750	5.500	-	-	0	-	0.00%
2005-09-09	0	0.020	0.012	0.022	-	-	0	0	-	5.000	3.000	5.500	-	-	0	-	0.00%
2005-09-08	0	0.020	0.015	0.022	-	-	0	0	-	5.000	3.750	5.500	-	-	0	-	0.00%
2005-09-07	0	0.020	0.014	0.022	-	-	0	0	-	5.000	3.500	5.500	-	-	0	-	0.00%
2005-09-06	0	0.020	0.014	0.022	-	-	0	0	-	5.000	3.500	5.500	-	-	0	-	0.00%
2005-09-05	0	0.020	0.013	0.022	-	-	0	0	-	5.000	3.250	5.500	-	-	0	-	0.00%
2005-09-02	0	0.020	0.014	0.020	0.020	0.020	200,000	4,000	0.0200	5.000	3.500	5.000	5.000	5.000	800	5.0000	0.00%
2005-09-01	0	0.020	0.013	0.020	-	-	0	0	-	5.000	3.250	5.000	-	-	0	-	0.00%
2005-08-31	0	0.020	0.014	0.020	-	-	0	0	-	5.000	3.500	5.000	-	-	0	-	0.00%
2005-08-30	0	0.020	0.015	0.020	-	-	0	0	-	5.000	3.750	5.000	-	-	0	-	0.00%
2005-08-29	0	0.020	0.020	0.022	0.020	0.022	752,000	16,512	0.0220	5.000	5.000	5.500	5.000	5.500	3,008	5.4894	11.11%
2005-08-26	0	0.018	0.016	0.029	0.018	0.018	136,000	2,448	0.0180	4.500	4.000	7.250	4.500	4.500	544	4.5000	28.57%
2005-08-25	0	0.014	0.014	0.020	0.013	0.020	96,000	1,808	0.0188	3.500	3.500	5.000	3.250	5.000	384	4.7083	-6.67%
2005-08-24	0	0.015	0.013	0.015	-	-	0	0	-	3.750	3.250	3.750	-	-	0	-	-21.05%
2005-08-23	0	0.019	0.019	0.020	0.019	0.019	112,000	2,128	0.0190	4.750	4.750	5.000	4.750	4.750	448	4.7500	0.00%
2005-08-22	0	0.019	0.015	0.019	0.019	0.019	760,000	14,440	0.0190	4.750	3.750	4.750	4.750	4.750	3,040	4.7500	0.00%
2005-08-19	0	0.019	0.018	0.027	-	-	0	0	-	4.750	4.500	6.750	-	-	0	-	0.00%
2005-08-18	0	0.019	0.018	0.019	0.018	0.019	416,000	7,496	0.0180	4.750	4.500	4.750	4.500	4.750	1,664	4.5048	5.56%
2005-08-17	0	0.018	0.015	0.020	-	-	0	0	-	4.500	3.750	5.000	-	-	0	-	0.00%
2005-08-16	0	0.018	0.012	0.018	-	-	0	0	-	4.500	3.000	4.500	-	-	0	-	-5.26%
2005-08-15	0	0.019	0.012	0.027	-	-	0	0	-	4.750	3.000	6.750	-	-	0	-	0.00%
2005-08-12	0	0.019	0.011	0.025	-	-	0	0	-	4.750	2.750	6.250	-	-	0	-	0.00%
2005-08-11	0	0.019	0.012	0.019	-	-	0	0	-	4.750	3.000	4.750	-	-	0	-	-5.00%
2005-08-10	0	0.020	0.013	0.021	-	-	0	0	-	5.000	3.250	5.250	-	-	0	-	0.00%
2005-08-09	0	0.020	0.013	0.020	-	-	0	0	-	5.000	3.250	5.000	-	-	0	-	0.00%
2005-08-08	0	0.020	0.012	0.020	0.015	0.020	544,000	8,200	0.0151	5.000	3.000	5.000	3.750	5.000	2,176	3.7684	5.26%
2005-08-05	0	0.019	0.013	0.019	-	-	0	0	-	4.750	3.250	4.750	-	-	0	-	-5.00%
2005-08-04	0	0.020	0.013	0.020	-	-	0	0	-	5.000	3.250	5.000	-	-	0	-	0.00%
2005-08-03	0	0.020	0.011	0.028	-	-	0	0	-	5.000	2.750	7.000	-	-	0	-	0.00%
2005-08-02	0	0.020	0.011	0.020	-	-	0	0	-	5.000	2.750	5.000	-	-	0	-	0.00%
2005-08-01	0	0.020	0.011	0.020	-	-	0	0	-	5.000	2.750	5.000	-	-	0	-	-4.76%
2005-07-29	0	0.021	0.011	0.021	-	-	0	0	-	5.250	2.750	5.250	-	-	0	-	0.00%
2005-07-28	0	0.021	0.011	0.021	-	-	0	0	-	5.250	2.750	5.250	-	-	0	-	-4.55%
2005-07-27	0	0.022	0.012	0.026	0.022	0.022	96,000	2,112	0.0220	5.500	3.000	6.500	5.500	5.500	384	5.5000	4.76%
2005-07-26	0	0.021	0.011	0.022	-	-	0	0	-	5.250	2.750	5.500	-	-	0	-	0.00%
2005-07-25	0	0.021	0.011	0.022	-	-	0	0	-	5.250	2.750	5.500	-	-	0	-	0.00%
2005-07-22	0	0.021	0.011	0.021	-	-	0	0	-	5.250	2.750	5.250	-	-	0	-	0.00%
2005-07-21	0	0.021	0.011	0.022	-	-	0	0	-	5.250	2.750	5.500	-	-	0	-	0.00%
2005-07-20	0	0.021	0.011	0.021	-	-	0	0	-	5.250	2.750	5.250	-	-	0	-	0.00%
2005-07-19	0	0.021	0.011	0.022	-	-	0	0	-	5.250	2.750	5.500	-	-	0	-	0.00%
2005-07-18	0	0.021	0.011	0.022	-	-	0	0	-	5.250	2.750	5.500	-	-	0	-	0.00%
2005-07-15	0	0.021	0.011	0.021	-	-	0	0	-	5.250	2.750	5.250	-	-	0	-	-4.55%
2005-07-14	0	0.022	0.011	0.022	-	-	0	0	-	5.500	2.750	5.500	-	-	0	-	0.00%
2005-07-13	0	0.022	0.011	0.022	-	-	0	0	-	5.500	2.750	5.500	-	-	0	-	0.00%
2005-07-12	0	0.022	0.011	0.022	-	-	0	0	-	5.500	2.750	5.500	-	-	0	-	0.00%
2005-07-11	0	0.022	0.011	0.022	-	-	0	0	-	5.500	2.750	5.500	-	-	0	-	0.00%
2005-07-08	0	0.022	0.011	0.022	-	-	0	0	-	5.500	2.750	5.500	-	-	0	-	0.00%
2005-07-07	0	0.022	0.011	0.022	-	-	0	0	-	5.500	2.750	5.500	-	-	0	-	0.00%
2005-07-06	0	0.022	0.011	0.022	-	-	0	0	-	5.500	2.750	5.500	-	-	0	-	0.00%
2005-07-05	0	0.022	0.011	0.022	-	-	0	0	-	5.500	2.750	5.500	-	-	0	-	0.00%
2005-07-04	0	0.022	0.011	0.022	-	-	0	0	-	5.500	2.750	5.500	-	-	0	-	0.00%
2005-06-30	0	0.022	0.011	0.022	-	-	0	0	-	5.500	2.750	5.500	-	-	0	-	0.00%
2005-06-29	0	0.022	0.011	0.022	-	-	0	0	-	5.500	2.750	5.500	-	-	0	-	0.00%
2005-06-28	0	0.022	0.011	0.022	-	-	0	0	-	5.500	2.750	5.500	-	-	0	-	0.00%
2005-06-27	0	0.022	0.011	0.022	-	-	0	0	-	5.500	2.750	5.500	-	-	0	-	0.00%
2005-06-24	0	0.022	0.014	0.022	-	-	0	0	-	5.500	3.500	5.500	-	-	0	-	0.00%
2005-06-23	0	0.022	0.011	0.022	-	-	0	0	-	5.500	2.750	5.500	-	-	0	-	0.00%
2005-06-22	0	0.022	0.011	0.022	-	-	0	0	-	5.500	2.750	5.500	-	-	0	-	0.00%
2005-06-21	0	0.022	0.011	0.022	-	-	0	0	-	5.500	2.750	5.500	-	-	0	-	0.00%
2005-06-20	0	0.022	0.011	0.022	-	-	0	0	-	5.500	2.750	5.500	-	-	0	-	0.00%
2005-06-17	0	0.022	0.011	0.022	0.025	0.025	120,000	3,000	0.0250	5.500	2.750	5.500	6.250	6.250	480	6.2500	29.41%
2005-06-16	0	0.017	0.011	0.020	-	-	0	0	-	4.250	2.750	5.000	-	-	0	-	0.00%
2005-06-15	0	0.017	0.017	0.020	0.017	0.017	24,000	408	0.0170	4.250	4.250	5.000	4.250	4.250	96	4.2500	0.00%
2005-06-14	0	0.017	0.011	0.025	-	-	0	0	-	4.250	2.750	6.250	-	-	0	-	0.00%
2005-06-13	0	0.017	0.012	0.025	-	-	0	0	-	4.250	3.000	6.250	-	-	0	-	0.00%
2005-06-10	0	0.017	0.011	0.025	-	-	0	0	-	4.250	2.750	6.250	-	-	0	-	0.00%
2005-06-09	0	0.017	0.012	0.025	-	-	0	0	-	4.250	3.000	6.250	-	-	0	-	0.00%
2005-06-08	0	0.017	0.011	0.021	-	-	0	0	-	4.250	2.750	5.250	-	-	0	-	0.00%
2005-06-07	0	0.017	0.013	0.020	-	-	0	0	-	4.250	3.250	5.000	-	-	0	-	0.00%
2005-06-06	0	0.017	0.011	0.025	-	-	0	0	-	4.250	2.750	6.250	-	-	0	-	0.00%
2005-06-03	0	0.017	0.015	0.017	-	-	0	0	-	4.250	3.750	4.250	-	-	0	-	0.00%
2005-06-02	0	0.017	0.015	0.022	-	-	0	0	-	4.250	3.750	5.500	-	-	0	-	0.00%
2005-06-01	0	0.017	0.013	0.025	-	-	0	0	-	4.250	3.250	6.250	-	-	0	-	0.00%
2005-05-31	0	0.017	0.015	0.017	0.017	0.017	8,000	136	0.0170	4.250	3.750	4.250	4.250	4.250	32	4.2500	0.00%
2005-05-30	0	0.017	0.014	0.017	-	-	0	0	-	4.250	3.500	4.250	-	-	0	-	0.00%
2005-05-27	0	0.017	0.017	0.023	0.017	0.017	992,000	16,864	0.0170	4.250	4.250	5.750	4.250	4.250	3,968	4.2500	0.00%
2005-05-26	0	0.017	0.012	0.025	-	-	0	0	-	4.250	3.000	6.250	-	-	0	-	0.00%
2005-05-25	0	0.017	0.014	0.025	-	-	0	0	-	4.250	3.500	6.250	-	-	0	-	0.00%
2005-05-24	0	0.017	0.012	0.025	-	-	0	0	-	4.250	3.000	6.250	-	-	0	-	0.00%
2005-05-23	0	0.017	0.011	0.025	-	-	0	0	-	4.250	2.750	6.250	-	-	0	-	0.00%
2005-05-20	0	0.017	0.017	0.020	-	-	0	0	-	4.250	4.250	5.000	-	-	0	-	21.43%
2005-05-19	0	0.014	0.014	0.016	0.014	0.014	304,000	4,256	0.0140	3.500	3.500	4.000	3.500	3.500	1,216	3.5000	-12.50%
2005-05-18	0	0.016	0.011	-	-	-	0	0	-	4.000	2.750	-	-	-	0	-	0.00%
2005-05-17	0	0.016	0.013	0.019	-	-	0	0	-	4.000	3.250	4.750	-	-	0	-	0.00%
2005-05-13	0	0.016	0.012	-	-	-	0	0	-	4.000	3.000	-	-	-	0	-	0.00%
2005-05-12	0	0.016	0.013	0.020	-	-	0	0	-	4.000	3.250	5.000	-	-	0	-	0.00%
2005-05-11	0	0.016	0.013	-	-	-	0	0	-	4.000	3.250	-	-	-	0	-	0.00%
2005-05-10	0	0.016	0.014	-	-	-	0	0	-	4.000	3.500	-	-	-	0	-	0.00%
2005-05-09	0	0.016	0.014	0.019	-	-	0	0	-	4.000	3.500	4.750	-	-	0	-	0.00%
2005-05-06	0	0.016	0.013	-	-	-	0	0	-	4.000	3.250	-	-	-	0	-	0.00%
2005-05-05	0	0.016	0.013	0.023	-	-	0	0	-	4.000	3.250	5.750	-	-	0	-	0.00%
2005-05-04	0	0.016	0.014	0.023	-	-	0	0	-	4.000	3.500	5.750	-	-	0	-	0.00%
2005-05-03	0	0.016	0.014	0.023	-	-	0	0	-	4.000	3.500	5.750	-	-	0	-	0.00%
2005-04-29	0	0.016	0.016	0.022	0.016	0.021	16,000	296	0.0185	4.000	4.000	5.500	4.000	5.250	64	4.6250	-5.88%
2005-04-28	0	0.017	0.013	0.023	-	-	0	0	-	4.250	3.250	5.750	-	-	0	-	0.00%
2005-04-27	0	0.017	0.016	0.022	-	-	0	0	-	4.250	4.000	5.500	-	-	0	-	0.00%
2005-04-26	0	0.017	0.016	0.019	-	-	0	0	-	4.250	4.000	4.750	-	-	0	-	0.00%
2005-04-25	0	0.017	0.017	0.022	-	-	0	0	-	4.250	4.250	5.500	-	-	0	-	0.00%
2005-04-22	0	0.017	0.013	0.022	-	-	0	0	-	4.250	3.250	5.500	-	-	0	-	0.00%
2005-04-21	0	0.017	0.013	0.022	-	-	0	0	-	4.250	3.250	5.500	-	-	0	-	0.00%
2005-04-20	0	0.017	0.017	0.019	0.017	0.017	16,000	272	0.0170	4.250	4.250	4.750	4.250	4.250	64	4.2500	-10.53%
2005-04-19	0	0.019	0.016	0.019	-	-	0	0	-	4.750	4.000	4.750	-	-	0	-	0.00%
2005-04-18	0	0.019	0.016	0.019	0.019	0.019	376,000	7,144	0.0190	4.750	4.000	4.750	4.750	4.750	1,504	4.7500	18.75%
2005-04-15	0	0.016	0.014	0.018	-	-	0	0	-	4.000	3.500	4.500	-	-	0	-	0.00%
2005-04-14	0	0.016	0.016	0.019	0.016	0.016	384,000	6,144	0.0160	4.000	4.000	4.750	4.000	4.000	1,536	4.0000	0.00%
2005-04-13	0	0.016	0.016	0.020	0.016	0.017	360,000	6,080	0.0169	4.000	4.000	5.000	4.000	4.250	1,440	4.2222	-5.88%
2005-04-12	0	0.017	0.017	0.026	0.017	0.017	56,000	952	0.0170	4.250	4.250	6.500	4.250	4.250	224	4.2500	-5.56%
2005-04-11	0	0.018	0.016	0.018	0.018	0.021	64,000	1,176	0.0184	4.500	4.000	4.500	4.500	5.250	256	4.5938	-14.29%
2005-04-08	0	0.021	0.018	0.027	-	-	0	0	-	5.250	4.500	6.750	-	-	0	-	0.00%
2005-04-07	0	0.021	0.019	0.028	-	-	0	0	-	5.250	4.750	7.000	-	-	0	-	0.00%
2005-04-06	0	0.021	0.021	0.028	0.021	0.021	232,000	4,872	0.0210	5.250	5.250	7.000	5.250	5.250	928	5.2500	23.53%
2005-04-04	0	0.017	0.017	0.022	0.017	0.022	120,000	2,520	0.0210	4.250	4.250	5.500	4.250	5.500	480	5.2500	-22.73%
2005-04-01	0	0.022	0.017	0.022	0.017	0.022	648,000	12,016	0.0185	5.500	4.250	5.500	4.250	5.500	2,592	4.6358	46.67%
2005-03-31	0	0.015	0.015	0.026	0.014	0.015	88,000	1,248	0.0142	3.750	3.750	6.500	3.500	3.750	352	3.5455	-21.05%
2005-03-30	0	0.019	0.014	0.019	0.019	0.019	336,000	6,384	0.0190	4.750	3.500	4.750	4.750	4.750	1,344	4.7500	0.00%
2005-03-29	0	0.019	0.014	0.022	-	-	0	0	-	4.750	3.500	5.500	-	-	0	-	0.00%
2005-03-24	0	0.019	0.025	-	-	-	0	0	-	4.750	6.250	-	-	-	0	-	0.00%
2005-03-23	0	0.019	0.013	-	-	-	0	0	-	4.750	3.250	-	-	-	0	-	0.00%
2005-03-22	0	0.019	0.014	0.020	-	-	0	0	-	4.750	3.500	5.000	-	-	0	-	0.00%
2005-03-21	0	0.019	0.014	-	-	-	0	0	-	4.750	3.500	-	-	-	0	-	0.00%
2005-03-18	0	0.019	0.018	0.019	0.019	0.020	208,000	4,048	0.0195	4.750	4.500	4.750	4.750	5.000	832	4.8654	0.00%
2005-03-17	0	0.019	0.018	0.019	0.019	0.019	600,000	11,400	0.0190	4.750	4.500	4.750	4.750	4.750	2,400	4.7500	0.00%
2005-03-16	0	0.019	0.018	0.019	0.018	0.019	552,000	9,984	0.0181	4.750	4.500	4.750	4.500	4.750	2,208	4.5217	-20.83%
2005-03-15	0	0.024	0.014	0.024	-	-	0	0	-	6.000	3.500	6.000	-	-	0	-	0.00%
2005-03-14	0	0.024	0.014	0.024	-	-	0	0	-	6.000	3.500	6.000	-	-	0	-	0.00%
2005-03-11	0	0.024	0.014	0.024	-	-	0	0	-	6.000	3.500	6.000	-	-	0	-	0.00%
2005-03-10	0	0.024	0.014	0.024	-	-	0	0	-	6.000	3.500	6.000	-	-	0	-	0.00%
2005-03-09	0	0.024	0.015	0.024	-	-	0	0	-	6.000	3.750	6.000	-	-	0	-	0.00%
2005-03-08	0	0.024	0.015	0.024	-	-	0	0	-	6.000	3.750	6.000	-	-	0	-	0.00%
2005-03-07	0	0.024	0.015	0.024	-	-	0	0	-	6.000	3.750	6.000	-	-	0	-	0.00%
2005-03-04	0	0.024	0.015	0.024	-	-	0	0	-	6.000	3.750	6.000	-	-	0	-	0.00%
2005-03-03	0	0.024	0.015	0.024	-	-	0	0	-	6.000	3.750	6.000	-	-	0	-	0.00%
2005-03-02	0	0.024	0.015	0.024	-	-	0	0	-	6.000	3.750	6.000	-	-	0	-	0.00%
2005-03-01	0	0.024	0.013	0.024	-	-	0	0	-	6.000	3.250	6.000	-	-	0	-	0.00%
2005-02-28	0	0.024	0.015	0.025	-	-	0	0	-	6.000	3.750	6.250	-	-	0	-	0.00%
2005-02-25	0	0.024	0.014	0.024	-	-	0	0	-	6.000	3.500	6.000	-	-	0	-	0.00%
2005-02-24	0	0.024	0.014	0.024	-	-	0	0	-	6.000	3.500	6.000	-	-	0	-	0.00%
2005-02-23	0	0.024	0.014	0.024	-	-	0	0	-	6.000	3.500	6.000	-	-	0	-	0.00%
2005-02-22	0	0.024	0.015	0.024	-	-	0	0	-	6.000	3.750	6.000	-	-	0	-	0.00%
2005-02-21	0	0.024	0.015	0.024	-	-	0	0	-	6.000	3.750	6.000	-	-	0	-	0.00%
2005-02-18	0	0.024	0.015	0.024	-	-	0	0	-	6.000	3.750	6.000	-	-	0	-	0.00%
2005-02-17	0	0.024	0.015	0.024	-	-	0	0	-	6.000	3.750	6.000	-	-	0	-	0.00%
2005-02-16	0	0.024	0.015	0.024	-	-	0	0	-	6.000	3.750	6.000	-	-	0	-	0.00%
2005-02-15	0	0.024	0.014	0.024	0.024	0.024	144,000	3,456	0.0240	6.000	3.500	6.000	6.000	6.000	576	6.0000	0.00%
2005-02-14	0	0.024	0.014	0.024	0.024	0.024	160,000	3,840	0.0240	6.000	3.500	6.000	6.000	6.000	640	6.0000	0.00%
2005-02-08	0	0.024	-	0.024	-	-	0	0	-	6.000	-	6.000	-	-	0	-	0.00%
2005-02-07	0	0.024	0.016	0.024	0.026	0.026	160,000	4,160	0.0260	6.000	4.000	6.000	6.500	6.500	640	6.5000	-7.69%
2005-02-04	0	0.026	0.014	0.026	0.020	0.026	3,744,000	94,944	0.0254	6.500	3.500	6.500	5.000	6.500	14,976	6.3397	30.00%
2005-02-03	0	0.020	0.013	0.020	-	-	0	0	-	5.000	3.250	5.000	-	-	0	-	0.00%
2005-02-02	0	0.020	0.013	0.020	-	-	0	0	-	5.000	3.250	5.000	-	-	0	-	0.00%
2005-02-01	0	0.020	0.013	0.020	-	-	0	0	-	5.000	3.250	5.000	-	-	0	-	0.00%
2005-01-31	0	0.020	0.013	0.018	-	-	0	0	-	5.000	3.250	4.500	-	-	0	-	-16.67%
2005-01-28	0	0.024	0.023	0.024	0.014	0.024	56,000	1,152	0.0206	6.000	5.750	6.000	3.500	6.000	224	5.1429	20.00%
2005-01-27	0	0.020	0.015	0.023	0.015	0.020	1,016,000	15,344	0.0151	5.000	3.750	5.750	3.750	5.000	4,064	3.7756	-16.67%
2005-01-26	0	0.024	0.013	0.024	-	-	0	0	-	6.000	3.250	6.000	-	-	0	-	0.00%
2005-01-25	0	0.024	0.013	0.024	-	-	0	0	-	6.000	3.250	6.000	-	-	0	-	0.00%
2005-01-24	0	0.024	0.014	0.024	-	-	0	0	-	6.000	3.500	6.000	-	-	0	-	0.00%
2005-01-21	0	0.024	0.013	0.024	-	-	0	0	-	6.000	3.250	6.000	-	-	0	-	-7.69%
2005-01-20	0	0.026	0.013	0.026	-	-	0	0	-	6.500	3.250	6.500	-	-	0	-	0.00%
2005-01-19	0	0.026	0.018	0.026	0.031	0.031	112,000	3,472	0.0310	6.500	4.500	6.500	7.750	7.750	448	7.7500	-16.13%
2005-01-18	0	0.031	0.031	-	-	-	0	0	-	7.750	7.750	-	-	-	0	-	63.16%
2005-01-17	0	0.019	0.014	-	-	-	0	0	-	4.750	3.500	-	-	-	0	-	0.00%
2005-01-14	0	0.019	0.012	0.026	-	-	0	0	-	4.750	3.000	6.500	-	-	0	-	0.00%
2005-01-13	0	0.019	0.014	0.019	-	-	0	0	-	4.750	3.500	4.750	-	-	0	-	0.00%
2005-01-12	0	0.019	0.013	0.019	-	-	0	0	-	4.750	3.250	4.750	-	-	0	-	0.00%
2005-01-11	0	0.019	0.014	0.019	-	-	0	0	-	4.750	3.500	4.750	-	-	0	-	0.00%
2005-01-10	0	0.019	0.014	0.019	-	-	0	0	-	4.750	3.500	4.750	-	-	0	-	0.00%
2005-01-07	0	0.019	0.014	0.019	-	-	0	0	-	4.750	3.500	4.750	-	-	0	-	0.00%
2005-01-06	0	0.019	0.015	0.019	0.019	0.019	88,000	1,672	0.0190	4.750	3.750	4.750	4.750	4.750	352	4.7500	0.00%
2005-01-05	0	0.019	0.014	0.019	0.019	0.019	320,000	6,080	0.0190	4.750	3.500	4.750	4.750	4.750	1,280	4.7500	0.00%
2005-01-04	0	0.019	0.014	-	-	-	0	0	-	4.750	3.500	-	-	-	0	-	0.00%
2005-01-03	0	0.019	0.014	-	-	-	0	0	-	4.750	3.500	-	-	-	0	-	0.00%
2004-12-31	0	0.019	0.016	0.019	-	-	0	0	-	4.750	4.000	4.750	-	-	0	-	-9.52%
2004-12-30	0	0.021	0.014	-	-	-	0	0	-	5.250	3.500	-	-	-	0	-	0.00%
2004-12-29	0	0.021	0.014	0.023	-	-	0	0	-	5.250	3.500	5.750	-	-	0	-	0.00%
2004-12-28	0	0.021	0.014	0.023	-	-	0	0	-	5.250	3.500	5.750	-	-	0	-	0.00%
2004-12-24	0	0.021	0.021	-	0.018	0.018	24,000	432	0.0180	5.250	5.250	-	4.500	4.500	96	4.5000	-8.70%
2004-12-23	0	0.023	0.013	0.023	-	-	0	0	-	5.750	3.250	5.750	-	-	0	-	0.00%
2004-12-22	0	0.023	0.013	0.023	-	-	0	0	-	5.750	3.250	5.750	-	-	0	-	0.00%
2004-12-21	0	0.023	0.014	0.030	-	-	0	0	-	5.750	3.500	7.500	-	-	0	-	0.00%
2004-12-20	0	0.023	-	-	-	-	0	0	-	5.750	-	-	-	-	0	-	0.00%
2004-12-17	0	0.023	0.013	0.023	-	-	0	0	-	5.750	3.250	5.750	-	-	0	-	0.00%
2004-12-16	0	0.023	0.013	0.029	-	-	0	0	-	5.750	3.250	7.250	-	-	0	-	0.00%
2004-12-15	0	0.023	0.013	0.023	-	-	0	0	-	5.750	3.250	5.750	-	-	0	-	0.00%
2004-12-14	0	0.023	0.014	0.028	-	-	0	0	-	5.750	3.500	7.000	-	-	0	-	0.00%
2004-12-13	0	0.023	0.013	0.027	-	-	0	0	-	5.750	3.250	6.750	-	-	0	-	0.00%
2004-12-10	0	0.023	0.013	0.028	-	-	0	0	-	5.750	3.250	7.000	-	-	0	-	0.00%
2004-12-09	0	0.023	0.013	0.028	-	-	0	0	-	5.750	3.250	7.000	-	-	0	-	0.00%
2004-12-08	0	0.023	0.014	-	-	-	0	0	-	5.750	3.500	-	-	-	0	-	0.00%
2004-12-07	0	0.023	0.014	-	-	-	0	0	-	5.750	3.500	-	-	-	0	-	0.00%
2004-12-06	0	0.023	0.014	-	-	-	0	0	-	5.750	3.500	-	-	-	0	-	0.00%
2004-12-03	0	0.023	0.014	0.028	-	-	0	0	-	5.750	3.500	7.000	-	-	0	-	0.00%
2004-12-02	0	0.023	0.013	0.027	-	-	0	0	-	5.750	3.250	6.750	-	-	0	-	0.00%
2004-12-01	0	0.023	-	-	-	-	0	0	-	5.750	-	-	-	-	0	-	0.00%
2004-11-30	0	0.023	0.015	0.029	-	-	0	0	-	5.750	3.750	7.250	-	-	0	-	0.00%
2004-11-29	0	0.023	0.015	0.024	-	-	136,000	3,264	0.0240	5.750	3.750	6.000	-	-	544	6.0000	0.00%
2004-11-26	0	0.023	0.015	0.024	-	-	0	0	-	5.750	3.750	6.000	-	-	0	-	0.00%
2004-11-25	0	0.023	0.015	0.030	-	-	0	0	-	5.750	3.750	7.500	-	-	0	-	0.00%
2004-11-24	0	0.023	0.015	0.029	-	-	0	0	-	5.750	3.750	7.250	-	-	0	-	0.00%
2004-11-23	0	0.023	0.023	0.026	0.023	0.023	8,000	184	0.0230	5.750	5.750	6.500	5.750	5.750	32	5.7500	4.55%
2004-11-22	0	0.022	0.013	0.030	-	-	0	0	-	5.500	3.250	7.500	-	-	0	-	0.00%
2004-11-19	0	0.022	0.016	0.030	-	-	0	0	-	5.500	4.000	7.500	-	-	0	-	0.00%
2004-11-18	0	0.022	0.014	0.030	-	-	0	0	-	5.500	3.500	7.500	-	-	0	-	0.00%
2004-11-17	0	0.022	0.016	0.030	-	-	0	0	-	5.500	4.000	7.500	-	-	0	-	0.00%
2004-11-16	0	0.022	0.018	0.025	-	-	0	0	-	5.500	4.500	6.250	-	-	0	-	0.00%
2004-11-15	0	0.022	0.022	0.023	0.020	0.030	952,000	22,464	0.0236	5.500	5.500	5.750	5.000	7.500	3,808	5.8992	69.23%
2004-11-12	0	0.013	0.013	0.020	-	-	0	0	-	3.250	3.250	5.000	-	-	0	-	8.33%
2004-11-11	0	0.012	0.012	-	0.011	0.011	116,000	1,252	0.0108	3.000	3.000	-	2.750	2.750	464	2.6983	-20.00%
2004-11-10	0	0.015	0.013	0.023	-	-	0	0	-	3.750	3.250	5.750	-	-	0	-	0.00%
2004-11-09	0	0.015	0.013	-	-	-	0	0	-	3.750	3.250	-	-	-	0	-	0.00%
2004-11-08	0	0.015	0.014	-	-	-	0	0	-	3.750	3.500	-	-	-	0	-	0.00%
2004-11-05	0	0.015	0.015	-	-	-	0	0	-	3.750	3.750	-	-	-	0	-	0.00%
2004-11-04	0	0.015	0.014	-	-	-	0	0	-	3.750	3.500	-	-	-	0	-	0.00%
2004-11-03	0	0.015	0.014	-	-	-	0	0	-	3.750	3.500	-	-	-	0	-	0.00%
2004-11-02	0	0.015	0.012	-	-	-	0	0	-	3.750	3.000	-	-	-	0	-	0.00%
2004-11-01	0	0.015	0.014	-	-	-	0	0	-	3.750	3.500	-	-	-	0	-	0.00%
2004-10-29	0	0.015	0.013	-	-	-	0	0	-	3.750	3.250	-	-	-	0	-	0.00%
2004-10-28	0	0.015	0.013	0.020	0.015	0.015	400,000	6,000	0.0150	3.750	3.250	5.000	3.750	3.750	1,600	3.7500	0.00%
2004-10-27	0	0.015	0.015	0.020	-	-	0	0	-	3.750	3.750	5.000	-	-	0	-	0.00%
2004-10-26	0	0.015	0.013	0.020	-	-	1,000,000	14,000	0.0140	3.750	3.250	5.000	-	-	4,000	3.5000	0.00%
2004-10-25	0	0.015	0.014	0.016	-	-	0	0	-	3.750	3.500	4.000	-	-	0	-	0.00%
2004-10-21	0	0.015	0.012	0.015	0.011	0.015	120,000	1,512	0.0126	3.750	3.000	3.750	2.750	3.750	480	3.1500	-6.25%
2004-10-20	0	0.016	0.016	-	0.016	0.016	912,000	14,592	0.0160	4.000	4.000	-	4.000	4.000	3,648	4.0000	6.67%
2004-10-19	0	0.015	0.015	0.016	-	-	0	0	-	3.750	3.750	4.000	-	-	0	-	7.14%
2004-10-18	0	0.014	0.014	0.016	-	-	0	0	-	3.500	3.500	4.000	-	-	0	-	0.00%
2004-10-15	0	0.014	0.014	0.016	-	-	0	0	-	3.500	3.500	4.000	-	-	0	-	0.00%
2004-10-14	0	0.014	0.014	0.016	-	-	0	0	-	3.500	3.500	4.000	-	-	0	-	7.69%
2004-10-13	0	0.013	0.013	0.016	-	-	0	0	-	3.250	3.250	4.000	-	-	0	-	8.33%
2004-10-12	0	0.012	0.012	-	-	-	0	0	-	3.000	3.000	-	-	-	0	-	9.09%
2004-10-11	0	0.011	0.011	0.018	0.011	0.014	64,000	728	0.0114	2.750	2.750	4.500	2.750	3.500	256	2.8438	-21.43%
2004-10-08	0	0.014	-	0.014	0.014	0.015	480,000	7,040	0.0147	3.500	-	3.500	3.500	3.750	1,920	3.6667	-12.50%
2004-10-07	0	0.016	0.014	0.016	0.014	0.016	328,000	4,608	0.0140	4.000	3.500	4.000	3.500	4.000	1,312	3.5122	23.08%
2004-10-06	0	0.013	0.010	0.016	-	-	0	0	-	3.250	2.500	4.000	-	-	0	-	0.00%
2004-10-05	0	0.013	0.010	0.016	-	-	0	0	-	3.250	2.500	4.000	-	-	0	-	0.00%
2004-10-04	0	0.013	0.013	0.016	-	-	0	0	-	3.250	3.250	4.000	-	-	0	-	0.00%
2004-09-30	0	0.013	0.010	0.017	-	-	0	0	-	3.250	2.500	4.250	-	-	0	-	0.00%
2004-09-28	0	0.013	0.011	0.017	-	-	0	0	-	3.250	2.750	4.250	-	-	0	-	0.00%
2004-09-27	0	0.013	0.011	-	-	-	0	0	-	3.250	2.750	-	-	-	0	-	0.00%
2004-09-24	0	0.013	0.011	-	-	-	0	0	-	3.250	2.750	-	-	-	0	-	0.00%
2004-09-23	0	0.013	0.010	-	-	-	0	0	-	3.250	2.500	-	-	-	0	-	0.00%
2004-09-22	0	0.013	0.011	0.015	-	-	0	0	-	3.250	2.750	3.750	-	-	0	-	0.00%
2004-09-21	0	0.013	0.011	0.014	-	-	0	0	-	3.250	2.750	3.500	-	-	0	-	0.00%
2004-09-20	0	0.013	0.011	0.013	-	-	0	0	-	3.250	2.750	3.250	-	-	0	-	-7.14%
2004-09-17	0	0.014	0.014	0.020	0.011	0.013	816,000	9,968	0.0122	3.500	3.500	5.000	2.750	3.250	3,264	3.0539	-6.67%
2004-09-16	0	0.015	0.013	-	-	-	0	0	-	3.750	3.250	-	-	-	0	-	0.00%
2004-09-15	0	0.015	0.013	0.018	-	-	0	0	-	3.750	3.250	4.500	-	-	0	-	0.00%
2004-09-14	0	0.015	0.013	-	-	-	0	0	-	3.750	3.250	-	-	-	0	-	0.00%
2004-09-13	0	0.015	0.013	-	-	-	0	0	-	3.750	3.250	-	-	-	0	-	0.00%
2004-09-10	0	0.015	0.013	0.018	-	-	0	0	-	3.750	3.250	4.500	-	-	0	-	0.00%
2004-09-09	0	0.015	0.015	0.018	-	-	0	0	-	3.750	3.750	4.500	-	-	0	-	0.00%
2004-09-08	0	0.015	0.013	0.018	-	-	0	0	-	3.750	3.250	4.500	-	-	0	-	0.00%
2004-09-07	0	0.015	0.015	0.020	-	-	0	0	-	3.750	3.750	5.000	-	-	0	-	0.00%
2004-09-06	0	0.015	0.013	0.020	-	-	0	0	-	3.750	3.250	5.000	-	-	0	-	0.00%
2004-09-03	0	0.015	0.013	0.020	-	-	0	0	-	3.750	3.250	5.000	-	-	0	-	0.00%
2004-09-02	0	0.015	0.015	0.020	-	-	0	0	-	3.750	3.750	5.000	-	-	0	-	0.00%
2004-09-01	0	0.015	0.015	0.020	-	-	0	0	-	3.750	3.750	5.000	-	-	0	-	0.00%
2004-08-31	0	0.015	0.015	-	-	-	0	0	-	3.750	3.750	-	-	-	0	-	7.14%
2004-08-30	0	0.014	0.014	0.016	0.014	0.014	8,000	112	0.0140	3.500	3.500	4.000	3.500	3.500	32	3.5000	-12.50%
2004-08-27	0	0.016	0.016	0.018	0.015	0.018	3,648,000	56,440	0.0155	4.000	4.000	4.500	3.750	4.500	14,592	3.8679	-20.00%
2004-08-26	0	0.020	0.015	-	-	-	0	0	-	5.000	3.750	-	-	-	0	-	0.00%
2004-08-25	0	0.020	0.016	0.020	0.020	0.020	200,000	4,000	0.0200	5.000	4.000	5.000	5.000	5.000	800	5.0000	-31.03%
2004-08-24	0	0.029	-	0.030	-	-	0	0	-	7.250	-	7.500	-	-	0	-	0.00%
2004-08-23	0	0.029	-	0.029	-	-	0	0	-	7.250	-	7.250	-	-	0	-	0.00%
2004-08-20	0	0.029	-	0.029	-	-	0	0	-	7.250	-	7.250	-	-	0	-	0.00%
2004-08-19	0	0.029	0.010	0.035	-	-	0	0	-	7.250	2.500	8.750	-	-	0	-	0.00%
2004-08-18	0	0.029	-	0.035	-	-	0	0	-	7.250	-	8.750	-	-	0	-	0.00%
2004-08-17	0	0.029	0.015	0.029	-	-	0	0	-	7.250	3.750	7.250	-	-	0	-	0.00%
2004-08-16	0	0.029	-	0.029	-	-	0	0	-	7.250	-	7.250	-	-	0	-	0.00%
2004-08-13	0	0.029	0.015	0.029	0.037	0.037	2,520,000	93,240	0.0370	7.250	3.750	7.250	9.250	9.250	10,080	9.2500	-12.12%
2004-08-12	0	0.033	0.033	-	-	-	0	0	-	8.250	8.250	-	-	-	0	-	65.00%
2004-08-11	0	0.020	0.014	0.020	0.015	0.020	72,000	1,296	0.0180	5.000	3.500	5.000	3.750	5.000	288	4.5000	-20.00%
2004-08-10	0	0.025	0.015	0.025	-	-	0	0	-	6.250	3.750	6.250	-	-	0	-	-13.79%
2004-08-09	0	0.029	-	0.029	-	-	0	0	-	7.250	-	7.250	-	-	0	-	-3.33%
2004-08-06	0	0.030	-	0.030	-	-	0	0	-	7.500	-	7.500	-	-	0	-	-21.05%
2004-08-05	0	0.038	-	0.038	-	-	0	0	-	9.500	-	9.500	-	-	0	-	0.00%
2004-08-04	0	0.038	-	0.039	-	-	0	0	-	9.500	-	9.750	-	-	0	-	0.00%
2004-08-03	0	0.038	0.012	0.038	-	-	0	0	-	9.500	3.000	9.500	-	-	0	-	0.00%
2004-08-02	0	0.038	0.012	0.038	-	-	0	0	-	9.500	3.000	9.500	-	-	0	-	0.00%
2004-07-30	0	0.038	-	0.038	-	-	0	0	-	9.500	-	9.500	-	-	0	-	0.00%
2004-07-29	0	0.038	-	0.038	-	-	0	0	-	9.500	-	9.500	-	-	0	-	-2.56%
2004-07-28	0	0.039	-	0.040	-	-	0	0	-	9.750	-	10.000	-	-	0	-	0.00%
2004-07-27	0	0.039	-	0.040	-	-	0	0	-	9.750	-	10.000	-	-	0	-	0.00%
2004-07-26	0	0.039	0.018	0.039	-	-	0	0	-	9.750	4.500	9.750	-	-	0	-	-2.50%
2004-07-23	0	0.040	-	0.040	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2004-07-22	0	0.040	0.010	0.040	-	-	0	0	-	10.000	2.500	10.000	-	-	0	-	-2.44%
2004-07-21	0	0.041	0.040	0.041	-	-	0	0	-	10.25	10.000	10.25	-	-	0	-	0.00%
2004-07-20	0	0.041	-	0.041	-	-	0	0	-	10.25	-	10.25	-	-	0	-	-4.65%
2004-07-19	0	0.043	-	0.043	-	-	0	0	-	10.75	-	10.75	-	-	0	-	0.00%
2004-07-16	0	0.043	0.013	0.043	-	-	0	0	-	10.75	3.250	10.75	-	-	0	-	0.00%
2004-07-15	0	0.043	0.018	0.043	0.043	0.043	2,480,000	106,640	0.0430	10.75	4.500	10.75	10.75	10.75	9,920	10.750	7.50%
2004-07-14	0	0.040	0.010	0.040	-	-	0	0	-	10.000	2.500	10.000	-	-	0	-	0.00%
2004-07-13	0	0.040	0.010	0.044	-	-	0	0	-	10.000	2.500	11.00	-	-	0	-	0.00%
2004-07-12	0	0.040	0.012	0.044	-	-	0	0	-	10.000	3.000	11.00	-	-	0	-	0.00%
2004-07-09	0	0.040	0.012	0.044	-	-	0	0	-	10.000	3.000	11.00	-	-	0	-	0.00%
2004-07-08	0	0.040	-	0.044	-	-	0	0	-	10.000	-	11.00	-	-	0	-	0.00%
2004-07-07	0	0.040	-	0.040	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2004-07-06	0	0.040	-	0.044	-	-	0	0	-	10.000	-	11.00	-	-	0	-	0.00%
2004-07-05	0	0.040	0.016	0.040	-	-	0	0	-	10.000	4.000	10.000	-	-	0	-	0.00%
2004-07-02	0	0.040	-	0.040	-	-	0	0	-	10.000	-	10.000	-	-	0	-	-4.76%
2004-06-30	0	0.042	-	0.042	-	-	0	0	-	10.50	-	10.50	-	-	0	-	0.00%
2004-06-29	0	0.042	0.012	0.042	-	-	0	0	-	10.50	3.000	10.50	-	-	0	-	-4.55%
2004-06-28	0	0.044	0.012	0.044	-	-	0	0	-	11.00	3.000	11.00	-	-	0	-	0.00%
2004-06-25	0	0.044	-	0.044	-	-	0	0	-	11.00	-	11.00	-	-	0	-	-2.22%
2004-06-24	0	0.045	-	0.045	-	-	0	0	-	11.25	-	11.25	-	-	0	-	-4.26%
2004-06-23	0	0.047	0.012	0.048	-	-	0	0	-	11.75	3.000	12.00	-	-	0	-	0.00%
2004-06-21	0	0.047	0.011	0.048	-	-	0	0	-	11.75	2.750	12.00	-	-	0	-	0.00%
2004-06-18	0	0.047	0.010	0.048	-	-	0	0	-	11.75	2.500	12.00	-	-	0	-	0.00%
2004-06-17	0	0.047	-	0.047	-	-	0	0	-	11.75	-	11.75	-	-	0	-	0.00%
2004-06-16	0	0.047	0.012	0.050	-	-	0	0	-	11.75	3.000	12.50	-	-	0	-	0.00%
2004-06-15	0	0.047	-	0.049	-	-	0	0	-	11.75	-	12.25	-	-	0	-	0.00%
2004-06-14	0	0.047	-	0.047	-	-	0	0	-	11.75	-	11.75	-	-	0	-	-2.08%
2004-06-11	0	0.048	-	0.048	0.050	0.055	216,000	10,840	0.0502	12.00	-	12.00	12.50	13.75	864	12.546	2.13%
2004-06-10	0	0.047	-	0.047	0.047	0.047	8,000	376	0.0470	11.75	-	11.75	11.75	11.75	32	11.750	17.50%
2004-06-09	0	0.040	-	0.047	-	-	0	0	-	10.000	-	11.75	-	-	0	-	0.00%
2004-06-08	0	0.040	-	0.044	-	-	0	0	-	10.000	-	11.00	-	-	0	-	0.00%
2004-06-07	0	0.040	-	0.047	-	-	0	0	-	10.000	-	11.75	-	-	0	-	0.00%
2004-06-04	0	0.040	-	0.059	-	-	0	0	-	10.000	-	14.75	-	-	0	-	0.00%
2004-06-03	0	0.040	-	0.059	-	-	0	0	-	10.000	-	14.75	-	-	0	-	0.00%
2004-06-02	0	0.040	-	0.066	-	-	0	0	-	10.000	-	16.50	-	-	0	-	0.00%
2004-06-01	0	0.040	-	0.049	-	-	0	0	-	10.000	-	12.25	-	-	0	-	0.00%
2004-05-31	0	0.040	-	0.040	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2004-05-28	0	0.040	-	0.059	-	-	0	0	-	10.000	-	14.75	-	-	0	-	0.00%
2004-05-27	0	0.040	-	0.059	-	-	0	0	-	10.000	-	14.75	-	-	0	-	0.00%
2004-05-25	0	0.040	-	0.050	-	-	0	0	-	10.000	-	12.50	-	-	0	-	0.00%
2004-05-24	0	0.040	-	0.044	-	-	0	0	-	10.000	-	11.00	-	-	0	-	0.00%
2004-05-21	0	0.040	-	0.040	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2004-05-20	0	0.040	-	0.044	-	-	0	0	-	10.000	-	11.00	-	-	0	-	0.00%
2004-05-19	0	0.040	-	0.044	-	-	0	0	-	10.000	-	11.00	-	-	0	-	0.00%
2004-05-18	0	0.040	-	0.042	-	-	0	0	-	10.000	-	10.50	-	-	0	-	0.00%
2004-05-17	0	0.040	-	0.040	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2004-05-14	0	0.040	-	0.044	-	-	0	0	-	10.000	-	11.00	-	-	0	-	0.00%
2004-05-13	0	0.040	-	0.044	-	-	0	0	-	10.000	-	11.00	-	-	0	-	0.00%
2004-05-12	0	0.040	-	0.040	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2004-05-11	0	0.040	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2004-05-10	0	0.040	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2004-05-07	0	0.040	-	0.040	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2004-05-06	0	0.040	-	0.040	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2004-05-05	0	0.040	-	0.040	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2004-05-04	0	0.040	-	0.040	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2004-05-03	0	0.040	0.020	0.040	-	-	0	0	-	10.000	5.000	10.000	-	-	0	-	0.00%
2004-04-30	0	0.040	-	0.040	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2004-04-29	0	0.040	-	0.040	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2004-04-28	0	0.040	-	0.040	0.040	0.040	8,000	320	0.0400	10.000	-	10.000	10.000	10.000	32	10.000	0.00%
2004-04-27	0	0.040	-	0.040	0.040	0.040	72,000	2,880	0.0400	10.000	-	10.000	10.000	10.000	288	10.000	11.11%
2004-04-26	0	0.036	-	0.040	-	-	0	0	-	9.000	-	10.000	-	-	0	-	0.00%
2004-04-23	0	0.036	-	0.040	-	-	0	0	-	9.000	-	10.000	-	-	0	-	0.00%
2004-04-22	0	0.036	-	0.038	-	-	0	0	-	9.000	-	9.500	-	-	0	-	0.00%
2004-04-21	0	0.036	-	0.038	-	-	0	0	-	9.000	-	9.500	-	-	0	-	0.00%
2004-04-20	0	0.036	0.019	0.036	-	-	2,240,000	46,160	0.0206	9.000	4.750	9.000	-	-	8,960	5.1518	0.00%
2004-04-19	0	0.036	0.029	0.038	0.036	0.036	1,000,000	36,000	0.0360	9.000	7.250	9.500	9.000	9.000	4,000	9.0000	24.14%
2004-04-16	0	0.029	0.022	0.032	-	-	0	0	-	7.250	5.500	8.000	-	-	0	-	0.00%
2004-04-15	0	0.029	0.024	0.029	-	-	0	0	-	7.250	6.000	7.250	-	-	0	-	0.00%
2004-04-14	0	0.029	0.024	0.029	0.029	0.029	160,000	4,640	0.0290	7.250	6.000	7.250	7.250	7.250	640	7.2500	0.00%
2004-04-13	0	0.029	0.023	0.030	0.029	0.030	1,560,000	46,480	0.0298	7.250	5.750	7.500	7.250	7.500	6,240	7.4487	-23.68%
2004-04-08	0	0.038	0.030	0.038	0.030	0.040	1,432,000	44,760	0.0313	9.500	7.500	9.500	7.500	10.000	5,728	7.8142	-5.00%
2004-04-07	0	0.040	0.030	0.040	0.040	0.040	712,000	28,480	0.0400	10.000	7.500	10.000	10.000	10.000	2,848	10.000	-4.76%
2004-04-06	0	0.042	0.042	-	0.040	0.040	200,000	8,000	0.0400	10.50	10.50	-	10.000	10.000	800	10.000	-16.00%
2004-04-02	0	0.050	0.027	0.060	-	-	0	0	-	12.50	6.750	15.00	-	-	0	-	0.00%
2004-04-01	0	0.050	0.045	0.059	-	-	6,784,000	373,120	0.0550	12.50	11.25	14.75	-	-	27,136	13.750	0.00%
2004-03-31	0	0.050	0.055	-	-	-	0	0	-	12.50	13.75	-	-	-	0	-	21.95%
2004-03-30	0	0.041	0.041	-	0.040	0.040	160,000	6,400	0.0400	10.25	10.25	-	10.000	10.000	640	10.000	-18.00%
2004-03-29	0	0.050	0.040	-	-	-	0	0	-	12.50	10.000	-	-	-	0	-	0.00%
2004-03-26	0	0.050	0.050	0.060	0.050	0.053	408,000	21,600	0.0529	12.50	12.50	15.00	12.50	13.25	1,632	13.235	-1.96%
2004-03-25	0	0.051	0.050	0.052	0.042	0.065	1,024,000	59,024	0.0576	12.75	12.50	13.00	10.50	16.25	4,096	14.410	-25.00%
2004-03-24	0	0.068	-	0.076	-	-	0	0	-	17.00	-	19.00	-	-	0	-	0.00%
2004-03-23	0	0.068	-	0.076	-	-	0	0	-	17.00	-	19.00	-	-	0	-	0.00%
2004-03-22	0	0.068	-	0.076	-	-	0	0	-	17.00	-	19.00	-	-	0	-	0.00%
2004-03-19	0	0.068	-	0.076	-	-	0	0	-	17.00	-	19.00	-	-	0	-	0.00%
2004-03-18	0	0.068	-	0.076	-	-	0	0	-	17.00	-	19.00	-	-	0	-	0.00%
2004-03-17	0	0.068	-	0.076	-	-	0	0	-	17.00	-	19.00	-	-	0	-	0.00%
2004-03-16	0	0.068	-	0.076	-	-	0	0	-	17.00	-	19.00	-	-	0	-	0.00%
2004-03-15	0	0.068	0.065	-	-	-	0	0	-	17.00	16.25	-	-	-	0	-	0.00%
2004-03-12	0	0.068	-	-	-	-	0	0	-	17.00	-	-	-	-	0	-	0.00%
2004-03-11	0	0.068	0.068	0.074	0.068	0.068	648,000	44,064	0.0680	17.00	17.00	18.50	17.00	17.00	2,592	17.000	-2.86%
2004-03-10	0	0.070	0.068	0.074	-	-	0	0	-	17.50	17.00	18.50	-	-	0	-	0.00%
2004-03-09	0	0.070	-	0.074	-	-	0	0	-	17.50	-	18.50	-	-	0	-	0.00%
2004-03-08	0	0.070	-	0.074	-	-	0	0	-	17.50	-	18.50	-	-	0	-	0.00%
2004-03-05	0	0.070	-	0.074	0.070	0.070	5,000,000	350,000	0.0700	17.50	-	18.50	17.50	17.50	20,000	17.500	-5.41%
2004-03-04	0	0.074	-	0.074	-	-	0	0	-	18.50	-	18.50	-	-	0	-	-14.94%
2004-03-03	0	0.087	-	0.088	-	-	0	0	-	21.75	-	22.00	-	-	0	-	0.00%
2004-03-02	0	0.087	-	0.087	-	-	0	0	-	21.75	-	21.75	-	-	0	-	-1.14%
2004-03-01	0	0.088	-	0.088	-	-	0	0	-	22.00	-	22.00	-	-	0	-	0.00%
2004-02-27	0	0.088	-	0.088	-	-	0	0	-	22.00	-	22.00	-	-	0	-	0.00%
2004-02-26	0	0.088	-	0.088	0.088	0.088	96,000	8,448	0.0880	22.00	-	22.00	22.00	22.00	384	22.000	10.00%
2004-02-25	0	0.080	-	-	-	-	0	0	-	20.00	-	-	-	-	0	-	0.00%
2004-02-24	0	0.080	-	-	-	-	0	0	-	20.00	-	-	-	-	0	-	0.00%
2004-02-23	0	0.080	-	0.088	-	-	0	0	-	20.00	-	22.00	-	-	0	-	0.00%
2004-02-20	0	0.080	-	0.080	-	-	0	0	-	20.00	-	20.00	-	-	0	-	-14.89%
2004-02-19	0	0.094	0.094	0.095	-	-	0	0	-	23.50	23.50	23.75	-	-	0	-	36.23%
2004-02-18	0	0.069	0.069	0.070	0.065	0.065	104,000	6,760	0.0650	17.25	17.25	17.50	16.25	16.25	416	16.250	-1.43%
2004-02-17	0	0.070	-	-	-	-	0	0	-	17.50	-	-	-	-	0	-	0.00%
2004-02-16	0	0.070	-	0.070	-	-	0	0	-	17.50	-	17.50	-	-	0	-	-20.45%
2004-02-13	0	0.088	-	0.090	-	-	0	0	-	22.00	-	22.50	-	-	0	-	0.00%
2004-02-12	0	0.088	0.088	0.090	-	-	0	0	-	22.00	22.00	22.50	-	-	0	-	10.00%
2004-02-11	0	0.080	0.087	0.088	-	-	0	0	-	20.00	21.75	22.00	-	-	0	-	0.00%
2004-02-10	0	0.080	-	-	-	-	0	0	-	20.00	-	-	-	-	0	-	0.00%
2004-02-09	0	0.080	-	0.088	-	-	0	0	-	20.00	-	22.00	-	-	0	-	0.00%
2004-02-06	0	0.080	-	-	-	-	0	0	-	20.00	-	-	-	-	0	-	0.00%
2004-02-05	0	0.080	-	-	-	-	0	0	-	20.00	-	-	-	-	0	-	0.00%
2004-02-04	0	0.080	-	0.080	-	-	0	0	-	20.00	-	20.00	-	-	0	-	-15.79%
2004-02-03	0	0.095	-	0.095	-	-	0	0	-	23.75	-	23.75	-	-	0	-	0.00%
2004-02-02	0	0.095	-	0.100	-	-	0	0	-	23.75	-	25.00	-	-	0	-	0.00%
2004-01-30	0	0.095	-	0.095	-	-	0	0	-	23.75	-	23.75	-	-	0	-	0.00%
2004-01-29	0	0.095	-	0.095	-	-	0	0	-	23.75	-	23.75	-	-	0	-	0.00%
2004-01-28	0	0.095	-	0.095	-	-	0	0	-	23.75	-	23.75	-	-	0	-	-5.00%
2004-01-27	0	0.100	-	0.100	0.100	0.100	8,000	800	0.1000	25.00	-	25.00	25.00	25.00	32	25.000	25.00%
2004-01-26	0	0.080	-	-	-	-	0	0	-	20.00	-	-	-	-	0	-	0.00%
2004-01-21	0	0.080	-	-	-	-	0	0	-	20.00	-	-	-	-	0	-	0.00%
2004-01-20	0	0.080	-	-	-	-	0	0	-	20.00	-	-	-	-	0	-	0.00%
2004-01-19	0	0.080	-	-	-	-	0	0	-	20.00	-	-	-	-	0	-	0.00%
2004-01-16	0	0.080	-	-	-	-	0	0	-	20.00	-	-	-	-	0	-	0.00%
2004-01-15	0	0.080	-	0.088	-	-	0	0	-	20.00	-	22.00	-	-	0	-	0.00%
2004-01-14	0	0.080	-	-	-	-	0	0	-	20.00	-	-	-	-	0	-	0.00%
2004-01-13	0	0.080	-	-	-	-	0	0	-	20.00	-	-	-	-	0	-	0.00%
2004-01-12	0	0.080	-	-	-	-	0	0	-	20.00	-	-	-	-	0	-	0.00%
2004-01-09	0	0.080	-	-	-	-	0	0	-	20.00	-	-	-	-	0	-	0.00%
2004-01-08	0	0.080	-	0.080	0.090	0.090	8,000	720	0.0900	20.00	-	20.00	22.50	22.50	32	22.500	-5.88%
2004-01-07	0	0.085	0.085	-	-	-	0	0	-	21.25	21.25	-	-	-	0	-	8.97%
2004-01-06	0	0.078	0.078	-	0.078	0.078	24,000	1,872	0.0780	19.50	19.50	-	19.50	19.50	96	19.500	0.00%
2004-01-05	0	0.078	-	0.078	0.122	0.122	8,000	976	0.1220	19.50	-	19.50	30.50	30.50	32	30.500	-26.42%
2004-01-02	0	0.106	0.109	0.110	0.099	0.106	32,000	3,240	0.1013	26.50	27.25	27.50	24.75	26.50	128	25.313	34.18%
2003-12-31	0	0.079	0.079	0.080	-	-	0	0	-	19.75	19.75	20.00	-	-	0	-	6.76%
2003-12-30	0	0.074	0.074	0.075	-	-	0	0	-	18.50	18.50	18.75	-	-	0	-	7.25%
2003-12-29	0	0.069	0.069	0.070	-	-	0	0	-	17.25	17.25	17.50	-	-	0	-	15.00%
2003-12-24	0	0.060	0.050	-	0.010	0.060	16,000	560	0.0350	15.00	12.50	-	2.500	15.00	64	8.7500	0.00%
2003-12-23	0	0.060	0.060	0.065	0.024	0.057	496,000	25,152	0.0507	15.00	15.00	16.25	6.000	14.25	1,984	12.677	20.00%
2003-12-22	0	0.050	0.050	-	-	-	0	0	-	12.50	12.50	-	-	-	0	-	0.00%
2003-12-19	0	0.050	0.050	0.100	-	-	0	0	-	12.50	12.50	25.00	-	-	0	-	0.00%
2003-12-18	0	0.050	0.050	0.058	0.050	0.074	16,000	992	0.0620	12.50	12.50	14.50	12.50	18.50	64	15.500	-3.85%
2003-12-17	0	0.052	0.052	-	0.052	0.052	40,000	2,080	0.0520	13.00	13.00	-	13.00	13.00	160	13.000	-10.34%
2003-12-16	0	0.058	0.058	0.070	0.058	0.059	760,000	44,280	0.0583	14.50	14.50	17.50	14.50	14.75	3,040	14.566	-3.33%
2003-12-15	0	0.060	0.052	0.060	0.060	0.060	8,000	480	0.0600	15.00	13.00	15.00	15.00	15.00	32	15.000	11.11%
2003-12-12	0	0.054	0.054	0.070	0.040	0.060	192,000	10,192	0.0531	13.50	13.50	17.50	10.000	15.00	768	13.271	5.88%
2003-12-11	0	0.051	0.050	0.085	0.032	0.080	696,000	35,672	0.0513	12.75	12.50	21.25	8.000	20.00	2,784	12.813	-53.64%
2003-12-10	0	0.110	-	0.110	-	-	3,000,000	315,000	0.1050	27.50	-	27.50	-	-	12,000	26.250	-3.51%
2003-12-09	0	0.114	-	0.114	0.114	0.114	3,016,000	316,824	0.1050	28.50	-	28.50	28.50	28.50	12,064	26.262	14.00%
2003-12-08	0	0.100	-	0.100	0.114	0.114	8,000	912	0.1140	25.00	-	25.00	28.50	28.50	32	28.500	1.01%
2003-12-05	0	0.099	-	0.108	-	-	0	0	-	24.75	-	27.00	-	-	0	-	0.00%
2003-12-04	0	0.099	-	0.099	-	-	0	0	-	24.75	-	24.75	-	-	0	-	-1.00%
2003-12-03	0	0.100	-	0.113	-	-	0	0	-	25.00	-	28.25	-	-	0	-	0.00%
2003-12-02	0	0.100	-	0.100	-	-	0	0	-	25.00	-	25.00	-	-	0	-	-9.09%
2003-12-01	0	0.110	-	0.114	-	-	0	0	-	27.50	-	28.50	-	-	0	-	0.00%
2003-11-28	0	0.110	-	0.110	-	-	0	0	-	27.50	-	27.50	-	-	0	-	0.00%
2003-11-27	0	0.110	-	0.114	-	-	0	0	-	27.50	-	28.50	-	-	0	-	0.00%
2003-11-26	0	0.110	-	0.114	-	-	0	0	-	27.50	-	28.50	-	-	0	-	0.00%
2003-11-25	0	0.110	-	0.110	-	-	0	0	-	27.50	-	27.50	-	-	0	-	-3.51%
2003-11-24	0	0.114	-	0.114	0.114	0.114	32,000	3,648	0.1140	28.50	-	28.50	28.50	28.50	128	28.500	-5.79%
2003-11-21	0	0.121	0.121	-	0.095	0.098	96,000	9,360	0.0975	30.25	30.25	-	23.75	24.50	384	24.375	37.50%
2003-11-20	0	0.088	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2003-11-19	0	0.088	0.031	0.088	-	-	0	0	-	22.00	7.750	22.00	-	-	0	-	0.00%
2003-11-18	0	0.088	-	0.088	-	-	0	0	-	22.00	-	22.00	-	-	0	-	0.00%
2003-11-17	0	0.088	0.033	0.090	-	-	0	0	-	22.00	8.250	22.50	-	-	0	-	0.00%
2003-11-14	0	0.088	-	0.088	-	-	0	0	-	22.00	-	22.00	-	-	0	-	-2.22%
2003-11-13	0	0.090	-	0.090	-	-	0	0	-	22.50	-	22.50	-	-	0	-	0.00%
2003-11-12	0	0.090	-	0.090	-	-	0	0	-	22.50	-	22.50	-	-	0	-	0.00%
2003-11-11	0	0.090	-	0.075	-	-	0	0	-	22.50	-	18.75	-	-	0	-	0.00%
2003-11-10	0	0.090	-	0.090	0.081	0.090	824,000	66,960	0.0813	22.50	-	22.50	20.25	22.50	3,296	20.316	12.50%
2003-11-07	0	0.080	0.046	-	0.052	0.080	152,000	10,720	0.0705	20.00	11.50	-	13.00	20.00	608	17.632	63.27%
2003-11-06	0	0.049	-	-	-	-	0	0	-	12.25	-	-	-	-	0	-	0.00%
2003-11-05	0	0.049	-	0.049	-	-	0	0	-	12.25	-	12.25	-	-	0	-	-24.62%
2003-11-04	0	0.065	-	-	-	-	0	0	-	16.25	-	-	-	-	0	-	0.00%
2003-11-03	0	0.065	-	0.065	-	-	0	0	-	16.25	-	16.25	-	-	0	-	0.00%
2003-10-31	0	0.065	-	-	-	-	0	0	-	16.25	-	-	-	-	0	-	0.00%
2003-10-30	0	0.065	-	-	-	-	0	0	-	16.25	-	-	-	-	0	-	0.00%
2003-10-29	0	0.065	-	0.065	-	-	0	0	-	16.25	-	16.25	-	-	0	-	0.00%
2003-10-28	0	0.065	0.057	0.065	0.065	0.065	80,000	5,200	0.0650	16.25	14.25	16.25	16.25	16.25	320	16.250	-7.14%
2003-10-27	0	0.070	-	0.070	-	-	0	0	-	17.50	-	17.50	-	-	0	-	-6.67%
2003-10-24	0	0.075	-	-	-	-	0	0	-	18.75	-	-	-	-	0	-	0.00%
2003-10-23	0	0.075	-	0.075	-	-	0	0	-	18.75	-	18.75	-	-	0	-	-11.76%
2003-10-22	0	0.085	-	0.085	-	-	0	0	-	21.25	-	21.25	-	-	0	-	0.00%
2003-10-21	0	0.085	-	0.085	-	-	0	0	-	21.25	-	21.25	-	-	0	-	0.00%
2003-10-20	0	0.085	-	0.090	-	-	0	0	-	21.25	-	22.50	-	-	0	-	0.00%
2003-10-17	0	0.085	-	0.090	-	-	0	0	-	21.25	-	22.50	-	-	0	-	0.00%
2003-10-16	0	0.085	-	0.090	-	-	0	0	-	21.25	-	22.50	-	-	0	-	0.00%
2003-10-15	0	0.085	-	0.090	-	-	0	0	-	21.25	-	22.50	-	-	0	-	0.00%
2003-10-14	0	0.085	-	0.090	-	-	0	0	-	21.25	-	22.50	-	-	0	-	0.00%
2003-10-13	0	0.085	-	-	-	-	0	0	-	21.25	-	-	-	-	0	-	0.00%
2003-10-10	0	0.085	-	-	-	-	0	0	-	21.25	-	-	-	-	0	-	0.00%
2003-10-09	0	0.085	-	-	-	-	0	0	-	21.25	-	-	-	-	0	-	0.00%
2003-10-08	0	0.085	-	0.090	-	-	0	0	-	21.25	-	22.50	-	-	0	-	0.00%
2003-10-07	0	0.085	-	0.090	-	-	0	0	-	21.25	-	22.50	-	-	0	-	0.00%
2003-10-06	0	0.085	-	0.090	-	-	0	0	-	21.25	-	22.50	-	-	0	-	0.00%
2003-10-03	0	0.085	-	0.090	-	-	0	0	-	21.25	-	22.50	-	-	0	-	0.00%
2003-10-02	0	0.085	-	0.090	-	-	0	0	-	21.25	-	22.50	-	-	0	-	0.00%
2003-09-30	0	0.085	-	0.090	-	-	0	0	-	21.25	-	22.50	-	-	0	-	0.00%
2003-09-29	0	0.085	-	0.090	-	-	0	0	-	21.25	-	22.50	-	-	0	-	0.00%
2003-09-26	0	0.085	-	0.090	-	-	0	0	-	21.25	-	22.50	-	-	0	-	0.00%
2003-09-25	0	0.085	-	0.090	-	-	0	0	-	21.25	-	22.50	-	-	0	-	0.00%
2003-09-24	0	0.085	-	0.090	-	-	0	0	-	21.25	-	22.50	-	-	0	-	0.00%
2003-09-23	0	0.085	-	0.090	-	-	0	0	-	21.25	-	22.50	-	-	0	-	0.00%
2003-09-22	0	0.085	-	0.085	-	-	0	0	-	21.25	-	21.25	-	-	0	-	-5.56%
2003-09-19	0	0.090	-	0.090	-	-	0	0	-	22.50	-	22.50	-	-	0	-	-14.29%
2003-09-18	0	0.105	-	-	-	-	0	0	-	26.25	-	-	-	-	0	-	0.00%
2003-09-17	0	0.105	-	0.106	-	-	0	0	-	26.25	-	26.50	-	-	0	-	0.00%
2003-09-16	0	0.105	-	0.105	-	-	0	0	-	26.25	-	26.25	-	-	0	-	-2.78%
2003-09-15	0	0.108	-	0.108	-	-	0	0	-	27.00	-	27.00	-	-	0	-	0.00%
2003-09-11	0	0.108	-	0.115	-	-	0	0	-	27.00	-	28.75	-	-	0	-	0.00%
2003-09-10	0	0.108	-	0.108	0.108	0.108	160,000	17,280	0.1080	27.00	-	27.00	27.00	27.00	640	27.000	8.00%
2003-09-09	1	-	-	-	-	-	0	0	-	25.00	-	-	-	-	0	-	0.00%
2003-09-08	0	0.100	-	0.100	-	-	0	0	-	25.00	-	25.00	-	-	0	-	0.00%
2003-09-05	0	0.100	-	0.100	-	-	0	0	-	25.00	-	25.00	-	-	0	-	0.00%
2003-09-04	0	0.100	-	0.100	-	-	0	0	-	25.00	-	25.00	-	-	0	-	0.00%
2003-09-03	0	0.100	-	0.100	-	-	0	0	-	25.00	-	25.00	-	-	0	-	0.00%
2003-09-02	0	0.100	-	-	-	-	0	0	-	25.00	-	-	-	-	0	-	0.00%
2003-09-01	0	0.100	-	0.100	-	-	0	0	-	25.00	-	25.00	-	-	0	-	0.00%
2003-08-29	0	0.100	-	0.100	-	-	0	0	-	25.00	-	25.00	-	-	0	-	-4.76%
2003-08-28	0	0.105	-	0.105	-	-	0	0	-	26.25	-	26.25	-	-	0	-	0.00%
2003-08-27	0	0.105	-	0.105	-	-	800,000	84,000	0.1050	26.25	-	26.25	-	-	3,200	26.250	0.00%
2003-08-26	0	0.105	-	0.105	-	-	0	0	-	26.25	-	26.25	-	-	0	-	-1.87%
2003-08-25	0	0.107	-	0.109	-	-	0	0	-	26.75	-	27.25	-	-	0	-	0.00%
2003-08-22	0	0.107	-	0.107	0.107	0.107	16,000	1,712	0.1070	26.75	-	26.75	26.75	26.75	64	26.750	7.00%
2003-08-21	0	0.100	-	0.100	0.100	0.100	24,000	2,400	0.1000	25.00	-	25.00	25.00	25.00	96	25.000	8.70%
2003-08-20	0	0.092	-	0.092	0.092	0.092	16,000	1,472	0.0920	23.00	-	23.00	23.00	23.00	64	23.000	5.75%
2003-08-19	0	0.087	-	0.087	0.087	0.087	16,000	1,392	0.0870	21.75	-	21.75	21.75	21.75	64	21.750	8.75%
2003-08-18	0	0.080	-	0.090	-	-	0	0	-	20.00	-	22.50	-	-	0	-	0.00%
2003-08-15	0	0.080	-	0.090	-	-	0	0	-	20.00	-	22.50	-	-	0	-	0.00%
2003-08-14	0	0.080	-	0.090	-	-	0	0	-	20.00	-	22.50	-	-	0	-	0.00%
2003-08-13	0	0.080	-	-	0.080	0.080	800,000	64,000	0.0800	20.00	-	-	20.00	20.00	3,200	20.000	-5.88%
2003-08-12	0	0.085	-	0.090	-	-	0	0	-	21.25	-	22.50	-	-	0	-	0.00%
2003-08-11	0	0.085	-	0.085	0.085	0.085	1,000,000	85,000	0.0850	21.25	-	21.25	21.25	21.25	4,000	21.250	-5.56%
2003-08-08	0	0.090	-	0.090	-	-	0	0	-	22.50	-	22.50	-	-	0	-	0.00%
2003-08-07	0	0.090	-	0.090	0.090	0.090	368,000	33,120	0.0900	22.50	-	22.50	22.50	22.50	1,472	22.500	0.00%
2003-08-06	0	0.090	-	0.090	-	-	0	0	-	22.50	-	22.50	-	-	0	-	0.00%
2003-08-05	0	0.090	-	0.090	-	-	0	0	-	22.50	-	22.50	-	-	0	-	-10.00%
2003-08-04	0	0.100	-	0.100	-	-	0	0	-	25.00	-	25.00	-	-	0	-	0.00%
2003-08-01	0	0.100	-	0.100	-	-	0	0	-	25.00	-	25.00	-	-	0	-	0.00%
2003-07-31	0	0.100	-	0.100	-	-	0	0	-	25.00	-	25.00	-	-	0	-	-9.09%
2003-07-30	0	0.110	-	-	-	-	0	0	-	27.50	-	-	-	-	0	-	0.00%
2003-07-29	0	0.110	-	-	-	-	0	0	-	27.50	-	-	-	-	0	-	0.00%
2003-07-28	0	0.110	-	0.110	-	-	0	0	-	27.50	-	27.50	-	-	0	-	0.00%
2003-07-25	0	0.110	-	0.110	-	-	0	0	-	27.50	-	27.50	-	-	0	-	0.00%
2003-07-24	0	0.110	-	0.110	-	-	0	0	-	27.50	-	27.50	-	-	0	-	0.00%
2003-07-23	0	0.110	-	0.110	-	-	0	0	-	27.50	-	27.50	-	-	0	-	0.00%
2003-07-22	0	0.110	-	0.110	-	-	0	0	-	27.50	-	27.50	-	-	0	-	0.00%
2003-07-21	0	0.110	-	0.110	-	-	0	0	-	27.50	-	27.50	-	-	0	-	0.00%
2003-07-18	0	0.110	-	0.110	-	-	0	0	-	27.50	-	27.50	-	-	0	-	0.00%
2003-07-17	0	0.110	-	-	-	-	0	0	-	27.50	-	-	-	-	0	-	0.00%
2003-07-16	0	0.110	-	0.110	-	-	0	0	-	27.50	-	27.50	-	-	0	-	-2.65%
2003-07-15	0	0.113	-	0.113	-	-	0	0	-	28.25	-	28.25	-	-	0	-	-2.59%
2003-07-14	0	0.116	-	0.116	0.116	0.116	16,000	1,856	0.1160	29.00	-	29.00	29.00	29.00	64	29.000	7.41%
2003-07-11	0	0.108	-	0.108	0.108	0.108	152,000	16,416	0.1080	27.00	-	27.00	27.00	27.00	608	27.000	8.00%
2003-07-10	0	0.100	-	0.100	0.100	0.100	16,000	1,600	0.1000	25.00	-	25.00	25.00	25.00	64	25.000	5.26%
2003-07-09	0	0.095	-	0.095	0.087	0.100	2,376,000	209,808	0.0883	23.75	-	23.75	21.75	25.00	9,504	22.076	0.00%
2003-07-08	0	0.095	0.088	-	0.095	0.095	232,000	21,496	0.0927	23.75	22.00	-	23.75	23.75	928	23.164	7.95%
2003-07-07	0	0.088	0.080	0.095	0.080	0.090	1,720,000	144,728	0.0841	22.00	20.00	23.75	20.00	22.50	6,880	21.036	10.00%
2003-07-04	0	0.080	-	-	-	-	0	0	-	20.00	-	-	-	-	0	-	0.00%
2003-07-03	0	0.080	-	0.080	-	-	0	0	-	20.00	-	20.00	-	-	0	-	0.00%
2003-07-02	0	0.080	-	-	-	-	0	0	-	20.00	-	-	-	-	0	-	0.00%
2003-06-30	0	0.080	-	0.080	-	-	0	0	-	20.00	-	20.00	-	-	0	-	0.00%
2003-06-27	0	0.080	-	0.080	-	-	0	0	-	20.00	-	20.00	-	-	0	-	0.00%
2003-06-26	0	0.080	-	0.080	-	-	0	0	-	20.00	-	20.00	-	-	0	-	0.00%
2003-06-25	0	0.080	-	0.080	-	-	0	0	-	20.00	-	20.00	-	-	0	-	0.00%
2003-06-24	0	0.080	-	0.080	-	-	0	0	-	20.00	-	20.00	-	-	0	-	-5.88%
2003-06-23	0	0.085	-	0.085	-	-	0	0	-	21.25	-	21.25	-	-	0	-	0.00%
2003-06-20	0	0.085	-	0.085	-	-	0	0	-	21.25	-	21.25	-	-	0	-	0.00%
2003-06-19	0	0.085	-	0.085	-	-	0	0	-	21.25	-	21.25	-	-	0	-	0.00%
2003-06-18	0	0.085	-	0.085	-	-	0	0	-	21.25	-	21.25	-	-	0	-	-5.56%
2003-06-17	0	0.090	-	0.090	-	-	0	0	-	22.50	-	22.50	-	-	0	-	0.00%
2003-06-16	0	0.090	-	-	-	-	0	0	-	22.50	-	-	-	-	0	-	0.00%
2003-06-13	0	0.090	-	-	-	-	0	0	-	22.50	-	-	-	-	0	-	0.00%
2003-06-12	0	0.090	-	-	-	-	0	0	-	22.50	-	-	-	-	0	-	0.00%
2003-06-11	0	0.090	-	0.090	-	-	0	0	-	22.50	-	22.50	-	-	0	-	0.00%
2003-06-10	0	0.090	-	-	-	-	0	0	-	22.50	-	-	-	-	0	-	0.00%
2003-06-09	0	0.090	-	-	-	-	0	0	-	22.50	-	-	-	-	0	-	0.00%
2003-06-06	0	0.090	-	0.090	-	-	0	0	-	22.50	-	22.50	-	-	0	-	0.00%
2003-06-05	0	0.090	-	0.094	-	-	0	0	-	22.50	-	23.50	-	-	0	-	0.00%
2003-06-03	0	0.090	-	0.090	-	-	0	0	-	22.50	-	22.50	-	-	0	-	-4.26%
2003-06-02	0	0.094	-	0.095	-	-	0	0	-	23.50	-	23.75	-	-	0	-	0.00%
2003-05-30	0	0.094	-	0.094	-	-	0	0	-	23.50	-	23.50	-	-	0	-	0.00%
2003-05-29	0	0.094	-	0.094	-	-	0	0	-	23.50	-	23.50	-	-	0	-	-1.05%
2003-05-28	0	0.095	-	0.095	-	-	0	0	-	23.75	-	23.75	-	-	0	-	0.00%
2003-05-27	0	0.095	-	0.095	0.100	0.100	80,000	8,000	0.1000	23.75	-	23.75	25.00	25.00	320	25.000	-9.52%
2003-05-26	0	0.105	-	0.108	-	-	0	0	-	26.25	-	27.00	-	-	0	-	0.00%
2003-05-23	0	0.105	-	0.108	-	-	0	0	-	26.25	-	27.00	-	-	0	-	0.00%
2003-05-22	0	0.105	-	0.105	0.105	0.105	16,000	1,680	0.1050	26.25	-	26.25	26.25	26.25	64	26.250	-2.78%
2003-05-21	0	0.108	-	0.108	-	-	0	0	-	27.00	-	27.00	-	-	0	-	0.00%
2003-05-20	0	0.108	-	0.108	-	-	0	0	-	27.00	-	27.00	-	-	0	-	0.00%
2003-05-19	0	0.108	-	0.108	-	-	0	0	-	27.00	-	27.00	-	-	0	-	0.00%
2003-05-16	0	0.108	-	0.108	-	-	0	0	-	27.00	-	27.00	-	-	0	-	0.00%
2003-05-15	0	0.108	-	0.108	-	-	0	0	-	27.00	-	27.00	-	-	0	-	0.00%
2003-05-14	0	0.108	-	0.108	-	-	0	0	-	27.00	-	27.00	-	-	0	-	-1.82%
2003-05-13	0	0.110	-	0.111	-	-	0	0	-	27.50	-	27.75	-	-	0	-	0.00%
2003-05-12	0	0.110	-	0.111	-	-	0	0	-	27.50	-	27.75	-	-	0	-	0.00%
2003-05-09	0	0.110	-	0.110	-	-	0	0	-	27.50	-	27.50	-	-	0	-	0.00%
2003-05-07	0	0.110	-	0.110	-	-	0	0	-	27.50	-	27.50	-	-	0	-	-0.90%
2003-05-06	0	0.111	-	0.111	0.111	0.111	8,000	888	0.1110	27.75	-	27.75	27.75	27.75	32	27.750	11.00%
2003-05-05	0	0.100	-	0.100	-	-	0	0	-	25.00	-	25.00	-	-	0	-	-7.41%
2003-05-02	0	0.108	-	0.110	-	-	0	0	-	27.00	-	27.50	-	-	0	-	0.00%
2003-04-30	0	0.108	-	0.110	-	-	0	0	-	27.00	-	27.50	-	-	0	-	0.00%
2003-04-29	0	0.108	-	0.111	-	-	0	0	-	27.00	-	27.75	-	-	0	-	0.00%
2003-04-28	0	0.108	-	0.111	-	-	0	0	-	27.00	-	27.75	-	-	0	-	0.00%
2003-04-25	0	0.108	-	0.111	-	-	0	0	-	27.00	-	27.75	-	-	0	-	0.00%
2003-04-24	0	0.108	-	0.108	0.110	0.110	24,000	2,640	0.1100	27.00	-	27.00	27.50	27.50	96	27.500	-1.82%
2003-04-23	0	0.110	-	0.110	-	-	0	0	-	27.50	-	27.50	-	-	0	-	-0.90%
2003-04-22	0	0.111	-	0.113	-	-	0	0	-	27.75	-	28.25	-	-	0	-	0.00%
2003-04-17	0	0.111	-	0.111	-	-	0	0	-	27.75	-	27.75	-	-	0	-	-0.89%
2003-04-16	0	0.112	-	0.112	-	-	0	0	-	28.00	-	28.00	-	-	0	-	-1.75%
2003-04-15	0	0.114	-	0.114	0.113	0.116	32,000	3,664	0.1145	28.50	-	28.50	28.25	29.00	128	28.625	4.59%
2003-04-14	0	0.109	-	0.110	-	-	0	0	-	27.25	-	27.50	-	-	0	-	0.00%
2003-04-11	0	0.109	-	0.109	0.101	0.109	56,000	5,720	0.1021	27.25	-	27.25	25.25	27.25	224	25.536	9.00%
2003-04-10	0	0.100	-	0.101	-	-	0	0	-	25.00	-	25.25	-	-	0	-	0.00%
2003-04-09	0	0.100	-	0.108	-	-	0	0	-	25.00	-	27.00	-	-	0	-	0.00%
2003-04-08	0	0.100	-	0.102	-	-	0	0	-	25.00	-	25.50	-	-	0	-	0.00%
2003-04-07	0	0.100	-	0.103	-	-	0	0	-	25.00	-	25.75	-	-	0	-	0.00%
2003-04-04	0	0.100	-	0.105	-	-	0	0	-	25.00	-	26.25	-	-	0	-	0.00%
2003-04-03	0	0.100	0.090	0.100	0.085	0.106	864,000	78,928	0.0914	25.00	22.50	25.00	21.25	26.50	3,456	22.838	-5.66%
2003-04-02	0	0.106	-	0.106	-	-	0	0	-	26.50	-	26.50	-	-	0	-	0.00%
2003-04-01	0	0.106	-	0.106	-	-	0	0	-	26.50	-	26.50	-	-	0	-	-1.85%
2003-03-31	0	0.108	-	0.108	-	-	0	0	-	27.00	-	27.00	-	-	0	-	-1.82%
2003-03-28	0	0.110	-	0.110	-	-	0	0	-	27.50	-	27.50	-	-	0	-	0.00%
2003-03-27	0	0.110	-	0.110	-	-	0	0	-	27.50	-	27.50	-	-	0	-	0.00%
2003-03-26	0	0.110	-	0.110	0.110	0.110	8,000	880	0.1100	27.50	-	27.50	27.50	27.50	32	27.500	2.80%
2003-03-25	0	0.107	0.100	0.107	0.097	0.107	128,000	12,496	0.0976	26.75	25.00	26.75	24.25	26.75	512	24.406	-0.93%
2003-03-24	0	0.108	0.098	0.108	0.098	0.110	752,000	75,056	0.0998	27.00	24.50	27.00	24.50	27.50	3,008	24.952	-1.82%
2003-03-21	0	0.110	-	0.110	0.117	0.118	152,000	17,920	0.1179	27.50	-	27.50	29.25	29.50	608	29.474	-8.33%
2003-03-20	0	0.120	-	0.120	0.111	0.120	472,000	53,112	0.1125	30.00	-	30.00	27.75	30.00	1,888	28.131	9.09%
2003-03-19	0	0.110	-	0.110	0.110	0.110	16,000	1,760	0.1100	27.50	-	27.50	27.50	27.50	64	27.500	0.92%
2003-03-18	0	0.109	-	0.109	-	-	0	0	-	27.25	-	27.25	-	-	0	-	-2.68%
2003-03-17	0	0.112	-	0.118	-	-	0	0	-	28.00	-	29.50	-	-	0	-	0.00%
2003-03-14	0	0.112	-	0.112	-	-	0	0	-	28.00	-	28.00	-	-	0	-	-4.27%
2003-03-13	0	0.117	-	-	0.111	0.117	104,000	12,072	0.1161	29.25	-	-	27.75	29.25	416	29.019	8.33%
2003-03-12	0	0.108	-	0.108	0.109	0.111	208,000	22,704	0.1092	27.00	-	27.00	27.25	27.75	832	27.288	6.93%
2003-03-11	0	0.101	0.093	0.105	0.092	0.105	160,000	16,096	0.1006	25.25	23.25	26.25	23.00	26.25	640	25.150	-2.88%
2003-03-10	0	0.104	0.100	0.104	0.097	0.108	520,000	52,016	0.1000	26.00	25.00	26.00	24.25	27.00	2,080	25.008	-7.14%
2003-03-07	0	0.112	-	0.112	-	-	0	0	-	28.00	-	28.00	-	-	0	-	-6.67%
2003-03-06	0	0.120	-	0.120	0.120	0.120	16,000	1,920	0.1200	30.00	-	30.00	30.00	30.00	64	30.000	3.45%
2003-03-05	0	0.116	-	0.118	-	-	0	0	-	29.00	-	29.50	-	-	0	-	0.00%
2003-03-04	0	0.116	-	0.116	0.115	0.116	48,000	5,528	0.1152	29.00	-	29.00	28.75	29.00	192	28.792	3.57%
2003-03-03	0	0.112	0.095	0.112	0.102	0.112	288,000	29,456	0.1023	28.00	23.75	28.00	25.50	28.00	1,152	25.569	1.82%
2003-02-28	0	0.110	0.109	0.110	0.102	0.118	280,000	29,232	0.1044	27.50	27.25	27.50	25.50	29.50	1,120	26.100	-5.17%
2003-02-27	0	0.116	0.114	0.116	0.104	0.120	960,000	107,264	0.1117	29.00	28.50	29.00	26.00	30.00	3,840	27.933	-3.33%
2003-02-26	0	0.120	0.115	0.121	0.108	0.130	3,176,000	376,768	0.1186	30.00	28.75	30.25	27.00	32.50	12,704	29.657	20.00%
2003-02-25	0	0.100	0.097	0.107	0.090	0.110	1,968,000	196,616	0.0999	25.00	24.25	26.75	22.50	27.50	7,872	24.977	-4.76%
2003-02-24	0	0.105	0.095	0.105	0.098	0.108	912,000	91,808	0.1007	26.25	23.75	26.25	24.50	27.00	3,648	25.167	-8.70%
2003-02-21	0	0.115	0.110	0.115	-	-	0	0	-	28.75	27.50	28.75	-	-	0	-	-3.36%
2003-02-20	0	0.119	0.105	0.119	0.103	0.126	4,016,000	445,744	0.1110	29.75	26.25	29.75	25.75	31.50	16,064	27.748	-2.46%
2003-02-19	0	0.122	0.113	0.125	0.100	0.130	2,920,000	336,400	0.1152	30.50	28.25	31.25	25.00	32.50	11,680	28.801	-0.81%
2003-02-18	0	0.123	-	0.123	-	-	0	0	-	30.75	-	30.75	-	-	0	-	0.00%
2003-02-17	0	0.123	-	0.123	0.119	0.123	224,000	27,080	0.1209	30.75	-	30.75	29.75	30.75	896	30.223	4.24%
2003-02-14	0	0.118	-	0.118	0.112	0.118	288,000	32,544	0.1130	29.50	-	29.50	28.00	29.50	1,152	28.250	2.61%
2003-02-13	0	0.115	-	0.115	0.111	0.118	32,000	3,672	0.1148	28.75	-	28.75	27.75	29.50	128	28.688	4.55%
2003-02-12	0	0.110	0.100	0.110	0.110	0.113	288,000	31,752	0.1103	27.50	25.00	27.50	27.50	28.25	1,152	27.563	2.80%
2003-02-11	0	0.107	-	0.107	-	-	0	0	-	26.75	-	26.75	-	-	0	-	0.00%
2003-02-10	0	0.107	-	0.107	0.098	0.112	736,000	74,064	0.1006	26.75	-	26.75	24.50	28.00	2,944	25.158	-2.73%
2003-02-07	0	0.110	-	0.120	0.107	0.120	1,072,000	117,088	0.1092	27.50	-	30.00	26.75	30.00	4,288	27.306	0.00%
2003-02-06	0	0.110	0.109	0.110	0.100	0.110	216,000	21,760	0.1007	27.50	27.25	27.50	25.00	27.50	864	25.185	7.84%
2003-02-05	0	0.102	-	0.105	0.102	0.102	480,000	48,960	0.1020	25.50	-	26.25	25.50	25.50	1,920	25.500	-8.93%
2003-02-04	0	0.112	0.110	0.112	0.104	0.112	592,000	64,448	0.1089	28.00	27.50	28.00	26.00	28.00	2,368	27.216	2.75%
2003-01-30	0	0.109	0.106	0.109	0.101	0.113	2,184,000	232,840	0.1066	27.25	26.50	27.25	25.25	28.25	8,736	26.653	3.81%
2003-01-29	0	0.105	0.098	0.105	0.098	0.105	1,440,000	143,400	0.0996	26.25	24.50	26.25	24.50	26.25	5,760	24.896	-2.78%
2003-01-28	0	0.108	-	0.108	0.103	0.108	1,184,000	124,464	0.1051	27.00	-	27.00	25.75	27.00	4,736	26.280	0.00%
2003-01-27	0	0.108	-	0.108	0.108	0.108	96,000	10,368	0.1080	27.00	-	27.00	27.00	27.00	384	27.000	-1.82%
2003-01-24	0	0.110	0.108	0.110	0.103	0.111	1,360,000	143,896	0.1058	27.50	27.00	27.50	25.75	27.75	5,440	26.451	4.76%
2003-01-23	0	0.105	0.100	0.110	0.105	0.113	224,000	24,592	0.1098	26.25	25.00	27.50	26.25	28.25	896	27.446	1.94%
2003-01-22	0	0.103	0.101	0.113	0.103	0.107	480,000	51,008	0.1063	25.75	25.25	28.25	25.75	26.75	1,920	26.567	-9.65%
2003-01-21	0	0.114	-	0.114	0.106	0.114	1,472,000	163,160	0.1108	28.50	-	28.50	26.50	28.50	5,888	27.711	0.00%
2003-01-20	0	0.114	-	0.114	-	-	0	0	-	28.50	-	28.50	-	-	0	-	-8.06%
2003-01-17	0	0.124	0.101	0.124	0.105	0.125	3,216,000	378,000	0.1175	31.00	25.25	31.00	26.25	31.25	12,864	29.384	10.71%
2003-01-16	0	0.112	0.110	0.112	0.105	0.112	2,120,000	234,200	0.1105	28.00	27.50	28.00	26.25	28.00	8,480	27.618	1.82%
2003-01-15	0	0.110	0.105	0.110	0.105	0.117	1,120,000	121,720	0.1087	27.50	26.25	27.50	26.25	29.25	4,480	27.170	-1.79%
2003-01-14	0	0.112	0.102	0.118	0.102	0.115	3,152,000	347,112	0.1101	28.00	25.50	29.50	25.50	28.75	12,608	27.531	0.00%
2003-01-13	0	0.112	0.110	0.122	0.112	0.115	896,000	102,240	0.1141	28.00	27.50	30.50	28.00	28.75	3,584	28.527	-8.20%
2003-01-10	0	0.122	0.115	0.122	0.114	0.122	1,024,000	116,928	0.1142	30.50	28.75	30.50	28.50	30.50	4,096	28.547	7.02%
2003-01-09	0	0.114	0.114	-	0.114	0.114	16,000	1,824	0.1140	28.50	28.50	-	28.50	28.50	64	28.500	1.79%
2003-01-08	0	0.112	0.112	-	0.112	0.114	1,408,000	158,664	0.1127	28.00	28.00	-	28.00	28.50	5,632	28.172	-3.45%
2003-01-07	0	0.116	0.113	0.116	0.112	0.116	1,080,000	123,880	0.1147	29.00	28.25	29.00	28.00	29.00	4,320	28.676	-1.69%
2003-01-06	0	0.118	0.105	0.119	0.112	0.118	456,000	51,648	0.1133	29.50	26.25	29.75	28.00	29.50	1,824	28.316	3.51%
2003-01-03	0	0.114	0.105	0.114	0.105	0.115	784,000	87,712	0.1119	28.50	26.25	28.50	26.25	28.75	3,136	27.969	1.79%
2003-01-02	0	0.112	0.110	0.112	0.110	0.112	808,000	89,104	0.1103	28.00	27.50	28.00	27.50	28.00	3,232	27.569	1.82%
2002-12-31	0	0.110	0.100	0.122	0.100	0.148	6,480,000	853,680	0.1317	27.50	25.00	30.50	25.00	37.00	25,920	32.935	20.88%
2002-12-30	0	0.091	0.091	0.100	0.091	0.095	400,000	36,520	0.0913	22.75	22.75	25.00	22.75	23.75	1,600	22.825	7.06%
2002-12-27	0	0.085	0.085	-	0.084	0.100	5,000,000	451,736	0.0903	21.25	21.25	-	21.00	25.00	20,000	22.587	6.25%
2002-12-24	0	0.080	0.075	-	-	-	0	0	-	20.00	18.75	-	-	-	0	-	0.00%
2002-12-23	0	0.080	0.080	0.085	0.080	0.085	1,152,000	95,632	0.0830	20.00	20.00	21.25	20.00	21.25	4,608	20.753	-3.61%
2002-12-20	0	0.083	0.083	0.088	0.081	0.084	2,904,000	240,144	0.0827	20.75	20.75	22.00	20.25	21.00	11,616	20.674	3.75%
2002-12-19	0	0.080	0.073	0.080	0.070	0.080	1,656,000	121,808	0.0736	20.00	18.25	20.00	17.50	20.00	6,624	18.389	12.68%
2002-12-18	0	0.071	0.071	0.079	-	-	0	0	-	17.75	17.75	19.75	-	-	0	-	1.43%
2002-12-17	0	0.070	0.070	0.080	0.070	0.071	3,336,000	238,520	0.0715	17.50	17.50	20.00	17.50	17.75	13,344	17.875	-2.78%
2002-12-16	0	0.072	0.072	0.074	0.065	0.080	3,592,000	251,344	0.0700	18.00	18.00	18.50	16.25	20.00	14,368	17.493	0.00%
2002-12-13	0	0.072	0.072	0.079	0.070	0.088	1,536,000	114,944	0.0748	18.00	18.00	19.75	17.50	22.00	6,144	18.708	-4.00%
2002-12-12	0	0.075	-	0.084	0.075	0.087	1,192,000	94,560	0.0793	18.75	-	21.00	18.75	21.75	4,768	19.832	0.00%
2002-12-11	0	0.075	0.062	0.075	0.062	0.075	2,896,000	199,216	0.0688	18.75	15.50	18.75	15.50	18.75	11,584	17.198	22.95%
2002-12-10	0	0.061	0.060	0.061	0.060	0.062	2,568,000	155,840	0.0607	15.25	15.00	15.25	15.00	15.50	10,272	15.171	3.39%
2002-12-09	0	0.059	0.056	0.060	0.056	0.059	2,432,000	136,480	0.0561	14.75	14.00	15.00	14.00	14.75	9,728	14.030	7.27%
2002-12-06	0	0.055	0.055	-	0.052	0.052	280,000	14,560	0.0520	13.75	13.75	-	13.00	13.00	1,120	13.000	1.85%
2002-12-05	0	0.054	0.054	0.059	0.054	0.059	632,000	34,208	0.0541	13.50	13.50	14.75	13.50	14.75	2,528	13.532	-6.90%
2002-12-04	0	0.058	0.052	0.059	-	-	0	0	-	14.50	13.00	14.75	-	-	0	-	0.00%
2002-12-03	0	0.058	0.053	0.059	0.058	0.058	880,000	51,040	0.0580	14.50	13.25	14.75	14.50	14.50	3,520	14.500	11.54%
2002-12-02	0	0.052	0.052	0.058	0.042	0.052	2,248,000	108,336	0.0482	13.00	13.00	14.50	10.50	13.00	8,992	12.048	-1.89%
2002-11-29	0	0.053	0.053	-	0.046	0.053	3,312,000	160,016	0.0483	13.25	13.25	-	11.50	13.25	13,248	12.079	10.42%
2002-11-28	0	0.048	-	-	0.046	0.048	608,000	28,384	0.0467	12.00	-	-	11.50	12.00	2,432	11.671	4.35%
2002-11-27	0	0.046	-	0.046	0.046	0.046	400,000	18,400	0.0460	11.50	-	11.50	11.50	11.50	1,600	11.500	0.00%
2002-11-26	0	0.046	0.031	-	0.035	0.046	400,000	16,200	0.0405	11.50	7.750	-	8.750	11.50	1,600	10.125	9.52%
2002-11-25	0	0.042	0.033	0.042	0.041	0.042	272,000	11,280	0.0415	10.50	8.250	10.50	10.25	10.50	1,088	10.368	5.00%
2002-11-22	0	0.040	0.034	0.040	0.034	0.050	3,032,000	122,272	0.0403	10.000	8.500	10.000	8.500	12.50	12,128	10.082	-9.09%
2002-11-21	0	0.044	0.044	0.045	0.036	0.044	904,000	38,944	0.0431	11.00	11.00	11.25	9.000	11.00	3,616	10.770	-2.22%
2002-11-20	0	0.045	0.040	0.052	0.045	0.055	160,000	8,064	0.0504	11.25	10.000	13.00	11.25	13.75	640	12.600	-25.00%
2002-11-19	1	-	-	-	-	-	0	0	-	15.00	-	-	-	-	0	-	0.00%
2002-11-18	0	0.060	0.057	0.060	0.061	0.062	512,000	31,432	0.0614	15.00	14.25	15.00	15.25	15.50	2,048	15.348	0.00%
2002-11-15	0	0.060	0.056	0.062	0.055	0.064	3,800,000	224,056	0.0590	15.00	14.00	15.50	13.75	16.00	15,200	14.741	7.14%
2002-11-14	0	0.056	0.055	0.056	0.050	0.056	5,512,000	303,672	0.0551	14.00	13.75	14.00	12.50	14.00	22,048	13.773	7.69%
2002-11-13	0	0.052	0.051	0.055	0.045	0.056	7,944,000	434,808	0.0547	13.00	12.75	13.75	11.25	14.00	31,776	13.684	-1.89%
2002-11-12	0	0.053	0.046	0.054	0.052	0.057	7,864,000	419,824	0.0534	13.25	11.50	13.50	13.00	14.25	31,456	13.346	1.92%
2002-11-11	0	0.052	0.047	0.052	0.042	0.060	6,360,000	317,840	0.0500	13.00	11.75	13.00	10.50	15.00	25,440	12.494	23.81%
2002-11-08	0	0.042	0.042	0.047	0.041	0.046	5,224,000	224,080	0.0429	10.50	10.50	11.75	10.25	11.50	20,896	10.724	5.00%
2002-11-07	0	0.040	0.040	0.046	0.028	0.042	4,504,000	154,640	0.0343	10.000	10.000	11.50	7.000	10.50	18,016	8.5835	66.67%
2002-11-06	0	0.024	0.024	0.028	0.024	0.024	80,000	1,920	0.0240	6.000	6.000	7.000	6.000	6.000	320	6.0000	4.35%
2002-11-05	0	0.023	0.022	-	-	-	0	0	-	5.750	5.500	-	-	-	0	-	0.00%
2002-11-04	0	0.023	0.023	-	0.020	0.020	1,120,000	22,400	0.0200	5.750	5.750	-	5.000	5.000	4,480	5.0000	9.52%
2002-11-01	0	0.021	0.021	-	-	-	0	0	-	5.250	5.250	-	-	-	0	-	5.00%
2002-10-31	0	0.020	0.020	-	-	-	0	0	-	5.000	5.000	-	-	-	0	-	0.00%
2002-10-30	0	0.020	0.020	-	-	-	0	0	-	5.000	5.000	-	-	-	0	-	0.00%
2002-10-29	0	0.020	0.020	-	-	-	0	0	-	5.000	5.000	-	-	-	0	-	0.00%
2002-10-28	0	0.020	0.020	-	0.020	0.020	2,040,000	40,800	0.0200	5.000	5.000	-	5.000	5.000	8,160	5.0000	0.00%
2002-10-25	0	0.020	0.020	-	-	-	200,000	4,000	0.0200	5.000	5.000	-	-	-	800	5.0000	0.00%
2002-10-24	0	0.020	0.015	-	-	-	0	0	-	5.000	3.750	-	-	-	0	-	0.00%
2002-10-23	0	0.020	0.013	-	-	-	0	0	-	5.000	3.250	-	-	-	0	-	0.00%
2002-10-22	0	0.020	0.015	-	-	-	0	0	-	5.000	3.750	-	-	-	0	-	0.00%
2002-10-21	0	0.020	0.016	-	0.020	0.020	200,000	4,000	0.0200	5.000	4.000	-	5.000	5.000	800	5.0000	0.00%
2002-10-18	0	0.020	0.012	-	-	-	0	0	-	5.000	3.000	-	-	-	0	-	0.00%
2002-10-17	0	0.020	0.012	-	-	-	0	0	-	5.000	3.000	-	-	-	0	-	0.00%
2002-10-16	0	0.020	0.013	-	-	-	0	0	-	5.000	3.250	-	-	-	0	-	0.00%
2002-10-15	0	0.020	0.012	0.024	-	-	5,856,000	117,120	0.0200	5.000	3.000	6.000	-	-	23,424	5.0000	0.00%
2002-10-11	0	0.020	0.012	-	-	-	0	0	-	5.000	3.000	-	-	-	0	-	0.00%
2002-10-10	0	0.020	0.012	-	-	-	0	0	-	5.000	3.000	-	-	-	0	-	0.00%
2002-10-09	0	0.020	0.020	-	0.020	0.020	800,000	16,000	0.0200	5.000	5.000	-	5.000	5.000	3,200	5.0000	0.00%
2002-10-08	0	0.020	0.012	0.023	-	-	0	0	-	5.000	3.000	5.750	-	-	0	-	0.00%
2002-10-07	0	0.020	0.015	0.023	-	-	0	0	-	5.000	3.750	5.750	-	-	0	-	0.00%
2002-10-04	0	0.020	0.016	0.023	-	-	0	0	-	5.000	4.000	5.750	-	-	0	-	0.00%
2002-10-03	0	0.020	0.010	-	0.020	0.025	200,000	4,600	0.0230	5.000	2.500	-	5.000	6.250	800	5.7500	0.00%
2002-10-02	0	0.020	0.012	-	-	-	0	0	-	5.000	3.000	-	-	-	0	-	0.00%
2002-09-30	0	0.020	0.012	-	-	-	0	0	-	5.000	3.000	-	-	-	0	-	0.00%
2002-09-27	0	0.020	0.012	-	-	-	0	0	-	5.000	3.000	-	-	-	0	-	0.00%
2002-09-26	0	0.020	0.012	-	-	-	0	0	-	5.000	3.000	-	-	-	0	-	0.00%
2002-09-25	0	0.020	0.020	-	-	-	0	0	-	5.000	5.000	-	-	-	0	-	33.33%
2002-09-24	0	0.015	0.015	-	0.015	0.015	1,000,000	15,000	0.0150	3.750	3.750	-	3.750	3.750	4,000	3.7500	-25.00%
2002-09-23	0	0.020	0.012	-	-	-	0	0	-	5.000	3.000	-	-	-	0	-	0.00%
2002-09-20	0	0.020	0.012	-	-	-	0	0	-	5.000	3.000	-	-	-	0	-	0.00%
2002-09-19	0	0.020	0.012	-	-	-	0	0	-	5.000	3.000	-	-	-	0	-	0.00%
2002-09-18	0	0.020	0.015	0.025	-	-	0	0	-	5.000	3.750	6.250	-	-	0	-	0.00%
2002-09-17	0	0.020	0.020	0.036	0.020	0.020	792,000	15,840	0.0200	5.000	5.000	9.000	5.000	5.000	3,168	5.0000	-13.04%
2002-09-16	0	0.023	0.020	0.030	0.023	0.023	200,000	4,600	0.0230	5.750	5.000	7.500	5.750	5.750	800	5.7500	-23.33%
2002-09-13	0	0.030	0.022	0.030	-	-	0	0	-	7.500	5.500	7.500	-	-	0	-	-3.23%
2002-09-12	0	0.031	0.021	0.035	-	-	0	0	-	7.750	5.250	8.750	-	-	0	-	0.00%
2002-09-11	0	0.031	0.025	0.035	-	-	0	0	-	7.750	6.250	8.750	-	-	0	-	0.00%
2002-09-10	0	0.031	0.023	0.035	-	-	0	0	-	7.750	5.750	8.750	-	-	0	-	0.00%
2002-09-09	0	0.031	0.023	0.037	-	-	0	0	-	7.750	5.750	9.250	-	-	0	-	0.00%
2002-09-06	0	0.031	0.021	0.038	-	-	0	0	-	7.750	5.250	9.500	-	-	0	-	0.00%
2002-09-05	0	0.031	0.024	0.032	0.031	0.031	3,200,000	101,128	0.0316	7.750	6.000	8.000	7.750	7.750	12,800	7.9006	-3.13%
2002-09-04	0	0.032	0.023	0.040	0.031	0.032	2,984,000	94,000	0.0315	8.000	5.750	10.000	7.750	8.000	11,936	7.8753	0.00%
2002-09-03	0	0.032	0.027	0.036	0.031	0.032	4,000,000	126,000	0.0315	8.000	6.750	9.000	7.750	8.000	16,000	7.8750	3.23%
2002-09-02	0	0.031	0.031	0.039	0.026	0.032	4,064,000	122,288	0.0301	7.750	7.750	9.750	6.500	8.000	16,256	7.5226	24.00%
2002-08-30	0	0.025	0.019	0.025	-	-	0	0	-	6.250	4.750	6.250	-	-	0	-	0.00%
2002-08-29	0	0.025	0.018	0.025	-	-	0	0	-	6.250	4.500	6.250	-	-	0	-	0.00%
2002-08-28	0	0.025	0.017	0.035	0.025	0.025	1,000,000	25,000	0.0250	6.250	4.250	8.750	6.250	6.250	4,000	6.2500	-26.47%
2002-08-27	0	0.034	-	0.040	-	-	0	0	-	8.500	-	10.000	-	-	0	-	0.00%
2002-08-26	0	0.034	0.026	0.035	-	-	0	0	-	8.500	6.500	8.750	-	-	0	-	0.00%
2002-08-23	0	0.034	0.027	0.035	0.027	0.034	2,016,000	62,432	0.0310	8.500	6.750	8.750	6.750	8.500	8,064	7.7421	-2.86%
2002-08-22	0	0.035	0.027	0.035	-	-	0	0	-	8.750	6.750	8.750	-	-	0	-	0.00%
2002-08-21	0	0.035	-	0.035	-	-	0	0	-	8.750	-	8.750	-	-	0	-	0.00%
2002-08-20	0	0.035	-	0.035	-	-	0	0	-	8.750	-	8.750	-	-	0	-	0.00%
2002-08-19	0	0.035	-	0.036	-	-	0	0	-	8.750	-	9.000	-	-	0	-	0.00%
2002-08-16	0	0.035	-	0.040	-	-	0	0	-	8.750	-	10.000	-	-	0	-	0.00%
2002-08-15	0	0.035	-	0.036	0.035	0.035	240,000	8,400	0.0350	8.750	-	9.000	8.750	8.750	960	8.7500	0.00%
2002-08-14	0	0.035	-	0.040	-	-	0	0	-	8.750	-	10.000	-	-	0	-	0.00%
2002-08-13	0	0.035	-	0.036	-	-	0	0	-	8.750	-	9.000	-	-	0	-	0.00%
2002-08-12	0	0.035	-	0.035	-	-	0	0	-	8.750	-	8.750	-	-	0	-	-2.78%
2002-08-09	0	0.036	-	0.042	-	-	0	0	-	9.000	-	10.50	-	-	0	-	0.00%
2002-08-08	0	0.036	-	-	-	-	0	0	-	9.000	-	-	-	-	0	-	0.00%
2002-08-07	0	0.036	-	0.040	-	-	0	0	-	9.000	-	10.000	-	-	0	-	0.00%
2002-08-06	0	0.036	-	0.039	-	-	0	0	-	9.000	-	9.750	-	-	0	-	0.00%
2002-08-05	0	0.036	-	0.040	-	-	0	0	-	9.000	-	10.000	-	-	0	-	0.00%
2002-08-02	0	0.036	-	0.036	-	-	0	0	-	9.000	-	9.000	-	-	0	-	-5.26%
2002-08-01	0	0.038	-	0.038	-	-	0	0	-	9.500	-	9.500	-	-	0	-	0.00%
2002-07-31	0	0.038	-	0.039	0.034	0.038	1,016,000	36,144	0.0356	9.500	-	9.750	8.500	9.500	4,064	8.8937	22.58%
2002-07-30	0	0.031	-	0.040	0.031	0.031	1,016,000	31,496	0.0310	7.750	-	10.000	7.750	7.750	4,064	7.7500	-20.51%
2002-07-29	0	0.039	-	0.039	-	-	48,000	1,872	0.0390	9.750	-	9.750	-	-	192	9.7500	0.00%
2002-07-26	0	0.039	-	0.039	-	-	0	0	-	9.750	-	9.750	-	-	0	-	-2.50%
2002-07-25	0	0.040	-	0.040	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2002-07-24	0	0.040	-	0.040	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2002-07-23	0	0.040	0.040	0.041	0.040	0.040	1,560,000	62,400	0.0400	10.000	10.000	10.25	10.000	10.000	6,240	10.000	-2.44%
2002-07-22	0	0.041	-	0.041	0.041	0.041	160,000	6,560	0.0410	10.25	-	10.25	10.25	10.25	640	10.250	0.00%
2002-07-19	0	0.041	0.033	0.042	-	-	0	0	-	10.25	8.250	10.50	-	-	0	-	0.00%
2002-07-18	0	0.041	-	0.042	-	-	0	0	-	10.25	-	10.50	-	-	0	-	0.00%
2002-07-17	0	0.041	-	0.041	-	-	0	0	-	10.25	-	10.25	-	-	0	-	-2.38%
2002-07-16	0	0.042	-	0.042	-	-	0	0	-	10.50	-	10.50	-	-	0	-	0.00%
2002-07-15	0	0.042	0.035	0.042	-	-	0	0	-	10.50	8.750	10.50	-	-	0	-	0.00%
2002-07-12	0	0.042	-	0.042	-	-	0	0	-	10.50	-	10.50	-	-	0	-	0.00%
2002-07-11	0	0.042	0.035	0.042	-	-	0	0	-	10.50	8.750	10.50	-	-	0	-	0.00%
2002-07-10	0	0.042	0.035	0.042	-	-	0	0	-	10.50	8.750	10.50	-	-	0	-	0.00%
2002-07-09	0	0.042	0.035	0.042	-	-	0	0	-	10.50	8.750	10.50	-	-	0	-	0.00%
2002-07-08	0	0.042	0.032	0.042	0.032	0.043	1,896,000	71,440	0.0377	10.50	8.000	10.50	8.000	10.75	7,584	9.4198	5.00%
2002-07-05	0	0.040	0.032	0.041	-	-	0	0	-	10.000	8.000	10.25	-	-	0	-	0.00%
2002-07-04	0	0.040	0.025	0.040	-	-	0	0	-	10.000	6.250	10.000	-	-	0	-	0.00%
2002-07-03	0	0.040	-	0.040	-	-	0	0	-	10.000	-	10.000	-	-	0	-	-6.98%
2002-07-02	0	0.043	-	0.044	-	-	0	0	-	10.75	-	11.00	-	-	0	-	0.00%
2002-06-28	0	0.043	0.035	0.043	0.043	0.043	1,000,000	43,000	0.0430	10.75	8.750	10.75	10.75	10.75	4,000	10.750	-2.27%
2002-06-27	0	0.044	0.030	0.044	0.044	0.044	1,000,000	44,000	0.0440	11.00	7.500	11.00	11.00	11.00	4,000	11.000	-2.22%
2002-06-26	0	0.045	0.037	0.045	-	-	0	0	-	11.25	9.250	11.25	-	-	0	-	0.00%
2002-06-25	0	0.045	0.037	0.045	0.044	0.045	2,528,000	113,400	0.0449	11.25	9.250	11.25	11.00	11.25	10,112	11.214	0.00%
2002-06-24	0	0.045	0.037	0.045	0.033	0.045	400,000	13,680	0.0342	11.25	9.250	11.25	8.250	11.25	1,600	8.5500	25.00%
2002-06-21	0	0.036	0.036	0.038	0.030	0.036	2,080,000	71,088	0.0342	9.000	9.000	9.500	7.500	9.000	8,320	8.5442	20.00%
2002-06-20	0	0.030	0.030	0.035	0.023	0.030	168,000	4,448	0.0265	7.500	7.500	8.750	5.750	7.500	672	6.6190	50.00%
2002-06-19	0	0.020	0.020	0.030	0.020	0.030	13,392,000	294,464	0.0220	5.000	5.000	7.500	5.000	7.500	53,568	5.4970	-33.33%
2002-06-18	0	0.030	0.022	0.026	0.026	0.033	4,528,000	126,648	0.0280	7.500	5.500	6.500	6.500	8.250	18,112	6.9925	-14.29%
2002-06-17	0	0.035	0.035	0.038	0.028	0.041	4,944,000	189,128	0.0383	8.750	8.750	9.500	7.000	10.25	19,776	9.5635	-14.63%
2002-06-14	0	0.041	0.041	0.044	0.034	0.041	1,544,000	58,856	0.0381	10.25	10.25	11.00	8.500	10.25	6,176	9.5298	7.89%
2002-06-13	0	0.038	0.038	0.044	0.035	0.039	1,680,000	64,960	0.0387	9.500	9.500	11.00	8.750	9.750	6,720	9.6667	-15.56%
2002-06-12	0	0.045	0.040	0.052	0.045	0.045	1,000,000	45,000	0.0450	11.25	10.000	13.00	11.25	11.25	4,000	11.250	-10.00%
2002-06-11	0	0.050	0.048	0.054	0.050	0.052	1,936,000	97,472	0.0503	12.50	12.00	13.50	12.50	13.00	7,744	12.587	0.00%
2002-06-10	0	0.050	0.050	0.055	0.050	0.065	3,560,000	195,416	0.0549	12.50	12.50	13.75	12.50	16.25	14,240	13.723	-15.25%
2002-06-07	0	0.059	0.053	0.059	0.055	0.061	3,288,000	189,488	0.0576	14.75	13.25	14.75	13.75	15.25	13,152	14.408	9.26%
2002-06-06	0	0.054	0.054	0.060	0.054	0.054	120,000	6,480	0.0540	13.50	13.50	15.00	13.50	13.50	480	13.500	-5.26%
2002-06-05	0	0.057	0.053	0.057	0.053	0.058	1,616,000	91,768	0.0568	14.25	13.25	14.25	13.25	14.50	6,464	14.197	7.55%
2002-06-04	0	0.053	0.053	0.057	0.050	0.058	3,408,000	193,696	0.0568	13.25	13.25	14.25	12.50	14.50	13,632	14.209	0.00%
2002-06-03	0	0.053	0.043	0.058	0.041	0.053	2,424,000	112,624	0.0465	13.25	10.75	14.50	10.25	13.25	9,696	11.616	15.22%
2002-05-31	0	0.046	0.042	0.046	0.038	0.048	3,744,000	156,552	0.0418	11.50	10.50	11.50	9.500	12.00	14,976	10.454	12.20%
2002-05-30	0	0.041	-	0.053	0.036	0.053	3,768,000	180,392	0.0479	10.25	-	13.25	9.000	13.25	15,072	11.969	-25.45%
2002-05-29	0	0.055	0.055	0.057	0.046	0.057	2,848,000	156,600	0.0550	13.75	13.75	14.25	11.50	14.25	11,392	13.746	3.77%
2002-05-28	0	0.053	0.048	0.055	0.048	0.053	3,088,000	155,448	0.0503	13.25	12.00	13.75	12.00	13.25	12,352	12.585	10.42%
2002-05-27	0	0.048	-	0.048	0.045	0.048	2,472,000	112,368	0.0455	12.00	-	12.00	11.25	12.00	9,888	11.364	20.00%
2002-05-24	0	0.040	0.040	0.045	0.040	0.045	2,384,000	102,384	0.0429	10.000	10.000	11.25	10.000	11.25	9,536	10.737	-9.09%
2002-05-23	0	0.044	0.034	0.044	0.032	0.044	1,848,000	70,272	0.0380	11.00	8.500	11.00	8.000	11.00	7,392	9.5065	37.50%
2002-05-22	0	0.032	-	0.032	0.032	0.032	304,000	9,728	0.0320	8.000	-	8.000	8.000	8.000	1,216	8.0000	0.00%
2002-05-21	0	0.032	0.030	0.032	-	-	0	0	-	8.000	7.500	8.000	-	-	0	-	0.00%
2002-05-17	0	0.032	0.028	-	-	-	0	0	-	8.000	7.000	-	-	-	0	-	0.00%
2002-05-16	0	0.032	-	0.034	-	-	0	0	-	8.000	-	8.500	-	-	0	-	0.00%
2002-05-15	0	0.032	0.028	-	0.032	0.032	200,000	6,400	0.0320	8.000	7.000	-	8.000	8.000	800	8.0000	10.34%
2002-05-14	0	0.029	0.015	0.038	0.029	0.030	256,000	7,624	0.0298	7.250	3.750	9.500	7.250	7.500	1,024	7.4453	-3.33%
2002-05-13	0	0.030	-	-	-	-	0	0	-	7.500	-	-	-	-	0	-	0.00%
2002-05-10	0	0.030	0.025	0.030	-	-	0	0	-	7.500	6.250	7.500	-	-	0	-	0.00%
2002-05-09	1	-	-	-	-	-	0	0	-	7.500	-	-	-	-	0	-	0.00%
2002-05-08	1	-	-	-	-	-	0	0	-	7.500	-	-	-	-	0	-	0.00%
2002-05-07	1	-	-	-	-	-	0	0	-	7.500	-	-	-	-	0	-	0.00%
2002-05-06	1	-	-	-	-	-	0	0	-	7.500	-	-	-	-	0	-	0.00%
2002-05-03	0	0.030	0.030	-	0.027	0.036	23,240,000	648,920	0.0279	7.500	7.500	-	6.750	9.000	92,960	6.9806	3.45%
2002-05-02	0	0.029	0.028	-	-	-	0	0	-	7.250	7.000	-	-	-	0	-	0.00%
2002-04-30	0	0.029	-	-	-	-	0	0	-	7.250	-	-	-	-	0	-	0.00%
2002-04-29	0	0.029	0.029	-	0.028	0.029	368,000	10,544	0.0287	7.250	7.250	-	7.000	7.250	1,472	7.1630	0.00%
2002-04-26	0	0.029	0.022	0.029	-	-	0	0	-	7.250	5.500	7.250	-	-	0	-	0.00%
2002-04-25	0	0.029	0.023	0.029	-	-	0	0	-	7.250	5.750	7.250	-	-	0	-	-3.33%
2002-04-24	0	0.030	0.024	0.035	0.029	0.030	224,000	6,696	0.0299	7.500	6.000	8.750	7.250	7.500	896	7.4732	25.00%
2002-04-23	0	0.024	0.024	0.029	0.024	0.026	696,000	17,256	0.0248	6.000	6.000	7.250	6.000	6.500	2,784	6.1983	-11.11%
2002-04-22	0	0.027	0.021	0.027	0.028	0.028	40,000	1,120	0.0280	6.750	5.250	6.750	7.000	7.000	160	7.0000	12.50%
2002-04-19	0	0.024	0.020	0.024	0.020	0.027	192,000	4,232	0.0220	6.000	5.000	6.000	5.000	6.750	768	5.5104	-7.69%
2002-04-18	0	0.026	0.022	0.026	0.022	0.027	64,000	1,688	0.0264	6.500	5.500	6.500	5.500	6.750	256	6.5938	13.04%
2002-04-17	0	0.023	0.018	0.026	-	-	0	0	-	5.750	4.500	6.500	-	-	0	-	0.00%
2002-04-16	0	0.023	0.022	0.023	0.023	0.025	304,000	7,008	0.0231	5.750	5.500	5.750	5.750	6.250	1,216	5.7632	-14.81%
2002-04-15	0	0.027	0.020	0.027	-	-	0	0	-	6.750	5.000	6.750	-	-	0	-	0.00%
2002-04-12	0	0.027	-	0.033	-	-	0	0	-	6.750	-	8.250	-	-	0	-	0.00%
2002-04-11	0	0.027	-	0.029	-	-	0	0	-	6.750	-	7.250	-	-	0	-	0.00%
2002-04-10	0	0.027	-	0.027	-	-	0	0	-	6.750	-	6.750	-	-	0	-	-6.90%
2002-04-09	0	0.029	0.022	0.031	-	-	0	0	-	7.250	5.500	7.750	-	-	0	-	0.00%
2002-04-08	0	0.029	0.022	0.029	-	-	0	0	-	7.250	5.500	7.250	-	-	0	-	0.00%
2002-04-04	0	0.029	-	0.029	-	-	600,000	16,200	0.0270	7.250	-	7.250	-	-	2,400	6.7500	0.00%
2002-04-03	0	0.029	0.026	0.029	0.023	0.029	112,000	3,200	0.0286	7.250	6.500	7.250	5.750	7.250	448	7.1429	7.41%
2002-04-02	0	0.027	0.024	0.028	-	-	0	0	-	6.750	6.000	7.000	-	-	0	-	0.00%
2002-03-28	0	0.027	0.026	0.033	0.026	0.034	3,080,000	92,280	0.0300	6.750	6.500	8.250	6.500	8.500	12,320	7.4903	-25.00%
2002-03-27	0	0.036	-	0.036	-	-	0	0	-	9.000	-	9.000	-	-	0	-	-10.00%
2002-03-26	0	0.040	-	0.040	0.045	0.045	720,000	32,400	0.0450	10.000	-	10.000	11.25	11.25	2,880	11.250	0.00%
2002-03-25	0	0.040	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2002-03-22	0	0.040	-	0.042	-	-	0	0	-	10.000	-	10.50	-	-	0	-	0.00%
2002-03-21	0	0.040	-	0.043	-	-	96,000	3,936	0.0410	10.000	-	10.75	-	-	384	10.250	0.00%
2002-03-20	0	0.040	-	0.042	-	-	5,048,000	206,968	0.0410	10.000	-	10.50	-	-	20,192	10.250	0.00%
2002-03-19	0	0.040	-	0.042	-	-	0	0	-	10.000	-	10.50	-	-	0	-	0.00%
2002-03-18	0	0.040	-	0.042	0.040	0.040	720,000	28,800	0.0400	10.000	-	10.50	10.000	10.000	2,880	10.000	-4.76%
2002-03-15	0	0.042	-	0.042	0.042	0.046	72,000	3,056	0.0424	10.50	-	10.50	10.50	11.50	288	10.611	10.53%
2002-03-14	0	0.038	0.026	0.038	0.031	0.038	5,248,000	163,728	0.0312	9.500	6.500	9.500	7.750	9.500	20,992	7.7995	35.71%
2002-03-13	0	0.028	0.027	0.030	-	-	0	0	-	7.000	6.750	7.500	-	-	0	-	0.00%
2002-03-12	0	0.028	0.024	0.036	0.028	0.028	5,048,000	141,344	0.0280	7.000	6.000	9.000	7.000	7.000	20,192	7.0000	0.00%
2002-03-11	0	0.028	0.025	0.030	-	-	0	0	-	7.000	6.250	7.500	-	-	0	-	0.00%
2002-03-08	0	0.028	0.025	0.030	-	-	0	0	-	7.000	6.250	7.500	-	-	0	-	0.00%
2002-03-07	0	0.028	0.020	0.030	-	-	0	0	-	7.000	5.000	7.500	-	-	0	-	0.00%
2002-03-06	0	0.028	0.024	0.032	-	-	0	0	-	7.000	6.000	8.000	-	-	0	-	0.00%
2002-03-05	0	0.028	0.023	0.032	-	-	0	0	-	7.000	5.750	8.000	-	-	0	-	0.00%
2002-03-04	0	0.028	0.028	0.030	0.028	0.028	112,000	3,136	0.0280	7.000	7.000	7.500	7.000	7.000	448	7.0000	0.00%
2002-03-01	0	0.028	0.022	0.028	0.024	0.028	960,000	24,000	0.0250	7.000	5.500	7.000	6.000	7.000	3,840	6.2500	21.74%
2002-02-28	0	0.023	0.022	0.028	-	-	0	0	-	5.750	5.500	7.000	-	-	0	-	0.00%
2002-02-27	0	0.023	0.023	0.028	0.023	0.023	720,000	16,560	0.0230	5.750	5.750	7.000	5.750	5.750	2,880	5.7500	-17.86%
2002-02-26	0	0.028	0.022	0.028	-	-	0	0	-	7.000	5.500	7.000	-	-	0	-	0.00%
2002-02-25	0	0.028	0.023	0.029	0.028	0.028	472,000	13,216	0.0280	7.000	5.750	7.250	7.000	7.000	1,888	7.0000	21.74%
2002-02-22	0	0.023	0.023	0.028	-	-	0	0	-	5.750	5.750	7.000	-	-	0	-	0.00%
2002-02-21	0	0.023	0.023	0.027	0.023	0.028	3,136,000	87,608	0.0279	5.750	5.750	6.750	5.750	7.000	12,544	6.9841	-8.00%
2002-02-20	0	0.025	0.022	0.026	0.021	0.026	2,624,000	63,184	0.0241	6.250	5.500	6.500	5.250	6.500	10,496	6.0198	-3.85%
2002-02-19	0	0.026	0.026	-	-	-	0	0	-	6.500	6.500	-	-	-	0	-	0.00%
2002-02-18	0	0.026	0.026	0.028	0.026	0.028	5,808,000	161,104	0.0277	6.500	6.500	7.000	6.500	7.000	23,232	6.9346	-7.14%
2002-02-15	0	0.028	0.022	0.036	0.028	0.028	216,000	6,048	0.0280	7.000	5.500	9.000	7.000	7.000	864	7.0000	27.27%
2002-02-11	0	0.022	0.022	0.030	0.021	0.021	720,000	15,120	0.0210	5.500	5.500	7.500	5.250	5.250	2,880	5.2500	0.00%
2002-02-08	0	0.022	0.022	0.029	0.021	0.031	5,688,000	169,808	0.0299	5.500	5.500	7.250	5.250	7.750	22,752	7.4634	-24.14%
2002-02-07	0	0.029	0.026	0.029	-	-	0	0	-	7.250	6.500	7.250	-	-	0	-	-12.12%
2002-02-06	0	0.033	0.030	0.033	-	-	0	0	-	8.250	7.500	8.250	-	-	0	-	-8.33%
2002-02-05	0	0.036	0.028	0.036	0.030	0.036	1,120,000	36,960	0.0330	9.000	7.000	9.000	7.500	9.000	4,480	8.2500	0.00%
2002-02-04	0	0.036	-	0.037	-	-	0	0	-	9.000	-	9.250	-	-	0	-	0.00%
2002-02-01	0	0.036	0.034	0.037	-	-	0	0	-	9.000	8.500	9.250	-	-	0	-	0.00%
2002-01-31	0	0.036	0.034	0.037	-	-	0	0	-	9.000	8.500	9.250	-	-	0	-	0.00%
2002-01-30	0	0.036	0.029	0.036	0.037	0.037	720,000	26,640	0.0370	9.000	7.250	9.000	9.250	9.250	2,880	9.2500	5.88%
2002-01-29	0	0.034	0.033	0.037	-	-	0	0	-	8.500	8.250	9.250	-	-	0	-	0.00%
2002-01-28	0	0.034	0.034	0.037	0.034	0.034	200,000	6,800	0.0340	8.500	8.500	9.250	8.500	8.500	800	8.5000	-8.11%
2002-01-25	0	0.037	0.033	0.037	-	-	0	0	-	9.250	8.250	9.250	-	-	0	-	0.00%
2002-01-24	0	0.037	0.033	0.037	0.038	0.038	104,000	3,952	0.0380	9.250	8.250	9.250	9.500	9.500	416	9.5000	2.78%
2002-01-23	0	0.036	0.033	0.036	0.032	0.036	1,520,000	51,520	0.0339	9.000	8.250	9.000	8.000	9.000	6,080	8.4737	5.88%
2002-01-22	0	0.034	0.031	0.036	0.034	0.036	1,040,000	37,000	0.0356	8.500	7.750	9.000	8.500	9.000	4,160	8.8942	-10.53%
2002-01-21	0	0.038	0.038	0.039	0.036	0.037	640,000	23,240	0.0363	9.500	9.500	9.750	9.000	9.250	2,560	9.0781	-17.39%
2002-01-18	0	0.046	0.039	0.046	0.046	0.046	440,000	20,240	0.0460	11.50	9.750	11.50	11.50	11.50	1,760	11.500	0.00%
2002-01-17	0	0.046	0.037	0.046	0.037	0.047	1,216,000	50,552	0.0416	11.50	9.250	11.50	9.250	11.75	4,864	10.393	15.00%
2002-01-16	0	0.040	0.040	0.046	0.034	0.050	1,584,000	64,448	0.0407	10.000	10.000	11.50	8.500	12.50	6,336	10.172	-4.76%
2002-01-15	0	0.042	0.038	0.045	-	-	0	0	-	10.50	9.500	11.25	-	-	0	-	0.00%
2002-01-14	0	0.042	0.042	0.047	0.042	0.043	464,000	19,496	0.0420	10.50	10.50	11.75	10.50	10.75	1,856	10.504	5.00%
2002-01-11	0	0.040	0.040	0.047	-	-	0	0	-	10.000	10.000	11.75	-	-	0	-	0.00%
2002-01-10	0	0.040	0.039	0.047	-	-	0	0	-	10.000	9.750	11.75	-	-	0	-	0.00%
2002-01-09	0	0.040	0.040	0.045	-	-	0	0	-	10.000	10.000	11.25	-	-	0	-	0.00%
2002-01-08	0	0.040	0.040	0.046	0.040	0.048	208,000	9,648	0.0464	10.000	10.000	11.50	10.000	12.00	832	11.596	-9.09%
2002-01-07	0	0.044	0.040	0.044	0.041	0.045	2,200,000	96,024	0.0436	11.00	10.000	11.00	10.25	11.25	8,800	10.912	7.32%
2002-01-04	0	0.041	0.039	0.045	0.041	0.045	1,488,000	65,072	0.0437	10.25	9.750	11.25	10.25	11.25	5,952	10.933	2.50%
2002-01-03	0	0.040	0.039	0.044	0.039	0.050	7,128,000	291,784	0.0409	10.000	9.750	11.00	9.750	12.50	28,512	10.234	-4.76%
2002-01-02	0	0.042	0.040	0.042	0.040	0.046	2,184,000	92,136	0.0422	10.50	10.000	10.50	10.000	11.50	8,736	10.547	-6.67%
2001-12-31	0	0.045	0.045	-	0.045	0.050	152,000	7,320	0.0482	11.25	11.25	-	11.25	12.50	608	12.039	-22.41%
2001-12-28	0	0.058	0.050	0.066	-	-	0	0	-	14.50	12.50	16.50	-	-	0	-	0.00%
2001-12-27	0	0.058	0.050	0.058	0.058	0.058	200,000	11,600	0.0580	14.50	12.50	14.50	14.50	14.50	800	14.500	-7.94%
2001-12-24	0	0.063	-	0.063	-	-	0	0	-	15.75	-	15.75	-	-	0	-	-10.00%
2001-12-21	0	0.070	0.050	0.070	-	-	0	0	-	17.50	12.50	17.50	-	-	0	-	-4.11%
2001-12-20	0	0.073	-	0.073	-	-	0	0	-	18.25	-	18.25	-	-	0	-	-2.67%
2001-12-19	0	0.075	-	0.075	0.073	0.075	216,000	15,800	0.0731	18.75	-	18.75	18.25	18.75	864	18.287	10.29%
2001-12-18	0	0.068	-	0.068	-	-	0	0	-	17.00	-	17.00	-	-	0	-	-2.86%
2001-12-17	0	0.070	0.070	-	-	-	0	0	-	17.50	17.50	-	-	-	0	-	12.90%
2001-12-14	0	0.062	0.056	-	0.068	0.068	152,000	10,336	0.0680	15.50	14.00	-	17.00	17.00	608	17.000	0.00%
2001-12-13	0	0.062	0.054	-	0.062	0.062	56,000	3,472	0.0620	15.50	13.50	-	15.50	15.50	224	15.500	-11.43%
2001-12-12	0	0.070	-	0.072	-	-	0	0	-	17.50	-	18.00	-	-	0	-	0.00%
2001-12-11	0	0.070	0.068	0.072	0.058	0.102	1,832,000	128,704	0.0703	17.50	17.00	18.00	14.50	25.50	7,328	17.563	9.37%
2001-12-10	0	0.064	0.058	0.066	-	-	0	0	-	16.00	14.50	16.50	-	-	0	-	0.00%
2001-12-07	0	0.064	-	0.064	-	-	0	0	-	16.00	-	16.00	-	-	0	-	0.00%
2001-12-06	0	0.064	-	0.068	-	-	0	0	-	16.00	-	17.00	-	-	0	-	0.00%
2001-12-05	0	0.064	-	0.070	0.064	0.069	192,000	12,768	0.0665	16.00	-	17.50	16.00	17.25	768	16.625	-8.57%
2001-12-04	0	0.070	-	0.070	0.070	0.070	1,200,000	84,000	0.0700	17.50	-	17.50	17.50	17.50	4,800	17.500	2.94%
2001-12-03	0	0.068	-	-	-	-	0	0	-	17.00	-	-	-	-	0	-	0.00%
2001-11-30	0	0.068	0.068	-	0.068	0.068	8,000	544	0.0680	17.00	17.00	-	17.00	17.00	32	17.000	13.33%
2001-11-29	0	0.060	0.055	0.076	0.056	0.074	136,000	9,040	0.0665	15.00	13.75	19.00	14.00	18.50	544	16.618	7.14%
2001-11-28	0	0.056	-	0.060	-	-	0	0	-	14.00	-	15.00	-	-	0	-	0.00%
2001-11-27	0	0.056	0.056	-	-	-	0	0	-	14.00	14.00	-	-	-	0	-	27.27%
2001-11-26	0	0.044	0.043	-	0.044	0.044	288,000	12,672	0.0440	11.00	10.75	-	11.00	11.00	1,152	11.000	-15.38%
2001-11-23	0	0.052	0.046	0.055	-	-	0	0	-	13.00	11.50	13.75	-	-	0	-	0.00%
2001-11-22	0	0.052	0.048	0.059	0.052	0.052	192,000	9,984	0.0520	13.00	12.00	14.75	13.00	13.00	768	13.000	-17.46%
2001-11-21	0	0.063	-	0.063	-	-	0	0	-	15.75	-	15.75	-	-	0	-	0.00%
2001-11-20	0	0.063	-	0.063	-	-	0	0	-	15.75	-	15.75	-	-	0	-	0.00%
2001-11-19	0	0.063	0.047	0.060	0.063	0.063	8,000	504	0.0630	15.75	11.75	15.00	15.75	15.75	32	15.750	14.55%
2001-11-16	0	0.055	-	0.055	-	-	0	0	-	13.75	-	13.75	-	-	0	-	0.00%
2001-11-15	0	0.055	-	0.055	0.055	0.055	120,000	6,600	0.0550	13.75	-	13.75	13.75	13.75	480	13.750	0.00%
2001-11-14	0	0.055	0.050	0.055	-	-	0	0	-	13.75	12.50	13.75	-	-	0	-	0.00%
2001-11-13	0	0.055	0.047	0.055	0.055	0.055	40,000	2,200	0.0550	13.75	11.75	13.75	13.75	13.75	160	13.750	0.00%
2001-11-12	0	0.055	-	0.060	-	-	160,000	9,600	0.0600	13.75	-	15.00	-	-	640	15.000	0.00%
2001-11-09	0	0.055	0.055	0.068	0.055	0.055	264,000	14,520	0.0550	13.75	13.75	17.00	13.75	13.75	1,056	13.750	-8.33%
2001-11-08	0	0.060	0.052	0.064	-	-	0	0	-	15.00	13.00	16.00	-	-	0	-	0.00%
2001-11-07	0	0.060	0.060	-	-	-	0	0	-	15.00	15.00	-	-	-	0	-	11.11%
2001-11-06	0	0.054	0.050	0.061	0.054	0.058	280,000	15,600	0.0557	13.50	12.50	15.25	13.50	14.50	1,120	13.929	-6.90%
2001-11-05	0	0.058	0.052	0.058	0.058	0.058	744,000	43,152	0.0580	14.50	13.00	14.50	14.50	14.50	2,976	14.500	0.00%
2001-11-02	0	0.058	0.052	0.062	0.058	0.059	560,000	32,640	0.0583	14.50	13.00	15.50	14.50	14.75	2,240	14.571	-9.38%
2001-11-01	0	0.064	0.064	0.065	0.059	0.070	2,624,000	168,504	0.0642	16.00	16.00	16.25	14.75	17.50	10,496	16.054	4.92%
2001-10-31	0	0.061	0.056	0.061	-	-	0	0	-	15.25	14.00	15.25	-	-	0	-	0.00%
2001-10-30	0	0.061	0.060	0.061	0.060	0.061	880,000	53,480	0.0608	15.25	15.00	15.25	15.00	15.25	3,520	15.193	1.67%
2001-10-29	0	0.060	0.059	0.062	0.060	0.062	664,000	40,288	0.0607	15.00	14.75	15.50	15.00	15.50	2,656	15.169	0.00%
2001-10-26	0	0.060	0.060	-	0.050	0.063	3,776,000	220,936	0.0585	15.00	15.00	-	12.50	15.75	15,104	14.628	3.45%
2001-10-24	0	0.058	0.058	0.072	0.058	0.065	1,120,000	70,000	0.0625	14.50	14.50	18.00	14.50	16.25	4,480	15.625	-19.44%
2001-10-23	0	0.072	0.072	-	0.072	0.080	480,000	38,144	0.0795	18.00	18.00	-	18.00	20.00	1,920	19.867	-14.29%
2001-10-22	0	0.084	-	0.098	0.084	0.092	200,000	17,568	0.0878	21.00	-	24.50	21.00	23.00	800	21.960	-16.00%
2001-10-19	0	0.100	-	0.100	0.130	0.130	200,000	26,000	0.1300	25.00	-	25.00	32.50	32.50	800	32.500	-29.08%
2001-10-18	0	0.141	-	0.141	-	-	0	0	-	35.25	-	35.25	-	-	0	-	0.00%
2001-10-17	0	0.141	-	0.141	-	-	0	0	-	35.25	-	35.25	-	-	0	-	-5.37%
2001-10-16	0	0.149	-	0.150	0.149	0.149	200,000	29,800	0.1490	37.25	-	37.50	37.25	37.25	800	37.250	-0.67%
2001-10-15	0	0.150	-	0.150	-	-	0	0	-	37.50	-	37.50	-	-	0	-	0.00%
2001-10-12	0	0.150	-	0.155	-	-	0	0	-	37.50	-	38.75	-	-	0	-	0.00%
2001-10-11	0	0.150	-	0.155	-	-	0	0	-	37.50	-	38.75	-	-	0	-	0.00%
2001-10-10	0	0.150	-	-	-	-	0	0	-	37.50	-	-	-	-	0	-	0.00%
2001-10-09	0	0.150	-	0.150	0.150	0.150	8,000	1,200	0.1500	37.50	-	37.50	37.50	37.50	32	37.500	0.67%
2001-10-08	0	0.149	-	0.150	-	-	0	0	-	37.25	-	37.50	-	-	0	-	0.00%
2001-10-05	0	0.149	-	0.149	-	-	0	0	-	37.25	-	37.25	-	-	0	-	0.00%
2001-10-04	0	0.149	-	0.149	0.148	0.149	1,200,000	177,608	0.1480	37.25	-	37.25	37.00	37.25	4,800	37.002	4.20%
2001-10-03	0	0.143	-	0.149	-	-	0	0	-	35.75	-	37.25	-	-	0	-	0.00%
2001-09-28	0	0.143	-	0.144	0.143	0.143	1,192,000	170,456	0.1430	35.75	-	36.00	35.75	35.75	4,768	35.750	-4.03%
2001-09-27	0	0.149	-	0.150	-	-	0	0	-	37.25	-	37.50	-	-	0	-	0.00%
2001-09-26	0	0.149	-	0.150	-	-	0	0	-	37.25	-	37.50	-	-	0	-	0.00%
2001-09-25	0	0.149	-	0.150	-	-	0	0	-	37.25	-	37.50	-	-	0	-	0.00%
2001-09-24	0	0.149	-	0.150	-	-	0	0	-	37.25	-	37.50	-	-	0	-	0.00%
2001-09-21	0	0.149	-	0.150	-	-	0	0	-	37.25	-	37.50	-	-	0	-	0.00%
2001-09-20	0	0.149	-	0.150	-	-	0	0	-	37.25	-	37.50	-	-	0	-	0.00%
2001-09-19	0	0.149	-	0.150	-	-	0	0	-	37.25	-	37.50	-	-	0	-	0.00%
2001-09-18	0	0.149	-	0.150	-	-	0	0	-	37.25	-	37.50	-	-	0	-	0.00%
2001-09-17	0	0.149	-	0.150	0.149	0.149	560,000	83,440	0.1490	37.25	-	37.50	37.25	37.25	2,240	37.250	-3.25%
2001-09-14	0	0.154	-	0.158	-	-	288,000	46,112	0.1601	38.50	-	39.50	-	-	1,152	40.028	0.00%
2001-09-13	0	0.154	-	0.155	0.154	0.154	120,000	18,480	0.1540	38.50	-	38.75	38.50	38.50	480	38.500	-9.41%
2001-09-12	0	0.170	-	0.170	0.178	0.188	696,000	125,888	0.1809	42.50	-	42.50	44.50	47.00	2,784	45.218	-5.03%
2001-09-11	0	0.179	-	0.179	-	-	0	0	-	44.75	-	44.75	-	-	0	-	-2.19%
2001-09-10	0	0.183	-	0.184	0.183	0.183	920,000	168,360	0.1830	45.75	-	46.00	45.75	45.75	3,680	45.750	-0.54%
2001-09-07	0	0.184	-	0.184	0.184	0.184	1,000,000	184,000	0.1840	46.00	-	46.00	46.00	46.00	4,000	46.000	-2.65%
2001-09-06	0	0.189	-	0.190	0.189	0.189	1,176,000	222,264	0.1890	47.25	-	47.50	47.25	47.25	4,704	47.250	-0.53%
2001-09-05	0	0.190	-	0.195	0.190	0.190	1,000,000	190,000	0.1900	47.50	-	48.75	47.50	47.50	4,000	47.500	-4.04%
2001-09-04	0	0.198	0.197	0.198	0.189	0.198	1,232,000	234,560	0.1904	49.50	49.25	49.50	47.25	49.50	4,928	47.597	-2.46%
2001-09-03	0	0.203	-	0.203	-	-	0	0	-	50.75	-	50.75	-	-	0	-	0.00%
2001-08-31	0	0.203	-	0.203	-	-	0	0	-	50.75	-	50.75	-	-	0	-	-0.49%
2001-08-30	0	0.204	-	0.205	0.204	0.204	8,000	1,632	0.2040	51.00	-	51.25	51.00	51.00	32	51.000	3.55%
2001-08-29	0	0.197	-	0.205	-	-	0	0	-	49.25	-	51.25	-	-	0	-	0.00%
2001-08-28	0	0.197	-	0.205	-	-	0	0	-	49.25	-	51.25	-	-	0	-	0.00%
2001-08-27	0	0.197	-	0.205	-	-	0	0	-	49.25	-	51.25	-	-	0	-	0.00%
2001-08-24	0	0.197	-	0.197	-	-	0	0	-	49.25	-	49.25	-	-	0	-	-1.50%
2001-08-23	0	0.200	-	0.208	-	-	0	0	-	50.00	-	52.00	-	-	0	-	0.00%
2001-08-22	0	0.200	-	0.200	-	-	0	0	-	50.00	-	50.00	-	-	0	-	-0.99%
2001-08-21	0	0.202	-	0.202	-	-	0	0	-	50.50	-	50.50	-	-	0	-	-3.35%
2001-08-20	0	0.209	-	0.209	-	-	0	0	-	52.25	-	52.25	-	-	0	-	-1.42%
2001-08-17	0	0.212	-	0.212	-	-	0	0	-	53.00	-	53.00	-	-	0	-	0.00%
2001-08-16	0	0.212	-	0.212	-	-	120,000	25,320	0.2110	53.00	-	53.00	-	-	480	52.750	-1.40%
2001-08-15	0	0.215	-	0.215	-	-	0	0	-	53.75	-	53.75	-	-	0	-	-1.38%
2001-08-14	0	0.218	-	0.218	-	-	120,000	26,040	0.2170	54.50	-	54.50	-	-	480	54.250	0.00%
2001-08-13	0	0.218	-	0.220	-	-	0	0	-	54.50	-	55.00	-	-	0	-	0.00%
2001-08-10	0	0.218	-	0.218	0.218	0.218	200,000	43,600	0.2180	54.50	-	54.50	54.50	54.50	800	54.500	0.00%
2001-08-09	0	0.218	-	0.218	-	-	0	0	-	54.50	-	54.50	-	-	0	-	0.00%
2001-08-08	0	0.218	-	0.220	-	-	0	0	-	54.50	-	55.00	-	-	0	-	0.00%
2001-08-07	0	0.218	-	0.222	0.218	0.218	8,000	1,744	0.2180	54.50	-	55.50	54.50	54.50	32	54.500	3.81%
2001-08-06	0	0.210	-	-	-	-	0	0	-	52.50	-	-	-	-	0	-	0.00%
2001-08-03	0	0.210	-	0.250	-	-	0	0	-	52.50	-	62.50	-	-	0	-	0.00%
2001-08-02	0	0.210	-	0.210	-	-	0	0	-	52.50	-	52.50	-	-	0	-	-2.33%
2001-08-01	0	0.215	-	0.220	-	-	0	0	-	53.75	-	55.00	-	-	0	-	0.00%
2001-07-31	0	0.215	-	0.220	-	-	0	0	-	53.75	-	55.00	-	-	0	-	0.00%
2001-07-30	0	0.215	-	0.215	-	-	0	0	-	53.75	-	53.75	-	-	0	-	-4.44%
2001-07-27	0	0.225	-	0.225	0.224	0.225	64,000	14,376	0.2246	56.25	-	56.25	56.00	56.25	256	56.156	2.27%
2001-07-26	0	0.220	-	0.220	0.223	0.225	360,000	80,952	0.2249	55.00	-	55.00	55.75	56.25	1,440	56.217	0.92%
2001-07-24	0	0.218	-	0.218	0.210	0.218	184,000	37,024	0.2012	54.50	-	54.50	52.50	54.50	736	50.304	9.00%
2001-07-23	0	0.200	-	0.209	0.200	0.200	200,000	40,000	0.2000	50.00	-	52.25	50.00	50.00	800	50.000	0.00%
2001-07-20	0	0.200	-	0.220	0.192	0.224	448,000	95,936	0.2141	50.00	-	55.00	48.00	56.00	1,792	53.536	-13.42%
2001-07-19	0	0.231	-	0.231	0.233	0.233	96,000	22,368	0.2330	57.75	-	57.75	58.25	58.25	384	58.250	0.87%
2001-07-18	0	0.229	-	0.235	0.229	0.234	280,000	64,920	0.2319	57.25	-	58.75	57.25	58.50	1,120	57.964	-2.55%
2001-07-17	0	0.235	-	0.235	-	-	0	0	-	58.75	-	58.75	-	-	0	-	0.00%
2001-07-16	0	0.235	-	0.235	0.236	0.242	1,696,000	401,408	0.2367	58.75	-	58.75	59.00	60.50	6,784	59.170	-2.49%
2001-07-13	0	0.241	-	0.241	0.245	0.245	400,000	98,000	0.2450	60.25	-	60.25	61.25	61.25	1,600	61.250	-0.41%
2001-07-12	0	0.242	-	0.245	0.242	0.242	120,000	29,040	0.2420	60.50	-	61.25	60.50	60.50	480	60.500	0.83%
2001-07-11	0	0.240	-	0.240	0.242	0.242	1,200,000	290,400	0.2420	60.00	-	60.00	60.50	60.50	4,800	60.500	0.42%
2001-07-10	0	0.239	0.231	0.243	0.239	0.243	152,000	36,904	0.2428	59.75	57.75	60.75	59.75	60.75	608	60.697	11.16%
2001-07-09	0	0.215	-	0.242	0.215	0.246	3,112,000	726,824	0.2336	53.75	-	60.50	53.75	61.50	12,448	58.389	-13.31%
2001-07-05	0	0.248	-	0.249	0.248	0.249	448,000	111,224	0.2483	62.00	-	62.25	62.00	62.25	1,792	62.067	-0.40%
2001-07-04	0	0.249	-	0.249	-	-	1,200,000	298,800	0.2490	62.25	-	62.25	-	-	4,800	62.250	-0.40%
2001-07-03	0	0.250	-	0.250	-	-	0	0	-	62.50	-	62.50	-	-	0	-	0.00%
2001-06-29	0	0.250	-	0.250	0.249	0.250	448,000	111,776	0.2495	62.50	-	62.50	62.25	62.50	1,792	62.375	0.00%
2001-06-28	0	0.250	0.230	0.250	0.248	0.250	1,272,000	316,952	0.2492	62.50	57.50	62.50	62.00	62.50	5,088	62.294	3.73%
2001-06-27	0	0.241	0.225	0.249	0.220	0.241	528,000	119,240	0.2258	60.25	56.25	62.25	55.00	60.25	2,112	56.458	5.70%
2001-06-26	0	0.228	0.228	-	-	-	0	0	-	57.00	57.00	-	-	-	0	-	3.64%
2001-06-22	0	0.220	0.236	0.239	0.220	0.240	360,000	84,144	0.2337	55.00	59.00	59.75	55.00	60.00	1,440	58.433	-8.33%
2001-06-21	0	0.240	-	0.248	0.240	0.240	248,000	61,144	0.2465	60.00	-	62.00	60.00	60.00	992	61.637	-2.04%
2001-06-20	0	0.245	-	0.248	0.245	0.250	408,000	100,808	0.2471	61.25	-	62.00	61.25	62.50	1,632	61.770	-2.00%
2001-06-19	0	0.250	-	0.250	0.250	0.255	4,160,000	1,040,600	0.2501	62.50	-	62.50	62.50	63.75	16,640	62.536	-1.96%
2001-06-18	0	0.255	0.250	0.255	0.250	0.255	744,000	186,920	0.2512	63.75	62.50	63.75	62.50	63.75	2,976	62.809	0.00%
2001-06-15	0	0.255	0.238	0.255	0.240	0.255	1,416,000	353,672	0.2498	63.75	59.50	63.75	60.00	63.75	5,664	62.442	6.25%
2001-06-14	0	0.240	0.238	0.250	0.240	0.255	848,000	209,000	0.2465	60.00	59.50	62.50	60.00	63.75	3,392	61.616	-4.00%
2001-06-13	0	0.250	0.238	0.260	0.240	0.250	184,000	44,680	0.2428	62.50	59.50	65.00	60.00	62.50	736	60.707	0.40%
2001-06-12	0	0.249	0.236	0.250	0.231	0.249	824,000	202,440	0.2457	62.25	59.00	62.50	57.75	62.25	3,296	61.420	-0.40%
2001-06-11	0	0.250	0.250	0.270	0.250	0.260	1,016,000	259,520	0.2554	62.50	62.50	67.50	62.50	65.00	4,064	63.858	-3.85%
2001-06-08	0	0.260	0.260	0.270	0.250	0.275	2,968,000	785,880	0.2648	65.00	65.00	67.50	62.50	68.75	11,872	66.196	-1.89%
2001-06-07	0	0.265	0.255	0.275	0.250	0.300	11,656,000	3,196,400	0.2742	66.25	63.75	68.75	62.50	75.00	46,624	68.557	1.92%
2001-06-06	0	0.260	-	0.260	0.250	0.265	432,000	113,120	0.2619	65.00	-	65.00	62.50	66.25	1,728	65.463	-1.89%
2001-06-05	0	0.265	0.255	0.265	0.249	0.265	1,712,000	431,680	0.2521	66.25	63.75	66.25	62.25	66.25	6,848	63.037	6.43%
2001-06-04	0	0.249	-	0.250	-	-	0	0	-	62.25	-	62.50	-	-	0	-	0.00%
2001-06-01	0	0.249	-	0.249	0.250	0.250	304,000	76,000	0.2500	62.25	-	62.25	62.50	62.50	1,216	62.500	-0.40%
2001-05-31	0	0.250	0.250	0.255	0.250	0.250	80,000	20,000	0.2500	62.50	62.50	63.75	62.50	62.50	320	62.500	0.00%
2001-05-30	0	0.250	-	0.255	0.250	0.250	160,000	40,000	0.2500	62.50	-	63.75	62.50	62.50	640	62.500	0.00%
2001-05-29	0	0.250	-	0.255	0.250	0.250	40,000	10,000	0.2500	62.50	-	63.75	62.50	62.50	160	62.500	-1.96%
2001-05-28	0	0.255	-	0.255	0.250	0.255	952,000	240,960	0.2531	63.75	-	63.75	62.50	63.75	3,808	63.277	2.41%
2001-05-25	0	0.249	0.240	0.255	-	-	0	0	-	62.25	60.00	63.75	-	-	0	-	0.00%
2001-05-24	0	0.249	-	0.249	-	-	864,000	216,000	0.2500	62.25	-	62.25	-	-	3,456	62.500	-2.35%
2001-05-23	0	0.255	-	0.255	-	-	0	0	-	63.75	-	63.75	-	-	0	-	-1.92%
2001-05-22	0	0.260	0.250	0.260	0.255	0.270	1,064,000	278,280	0.2615	65.00	62.50	65.00	63.75	67.50	4,256	65.385	0.00%
2001-05-21	0	0.260	-	0.260	0.260	0.260	2,480,000	644,800	0.2600	65.00	-	65.00	65.00	65.00	9,920	65.000	4.00%
2001-05-18	0	0.250	-	0.250	-	-	0	0	-	62.50	-	62.50	-	-	0	-	-3.85%
2001-05-17	0	0.260	-	0.260	-	-	0	0	-	65.00	-	65.00	-	-	0	-	-3.70%
2001-05-16	0	0.270	-	0.270	0.255	0.270	232,000	59,280	0.2555	67.50	-	67.50	63.75	67.50	928	63.879	5.88%
2001-05-15	0	0.255	-	0.255	0.247	0.255	1,760,000	448,088	0.2546	63.75	-	63.75	61.75	63.75	7,040	63.649	4.08%
2001-05-14	0	0.245	-	0.247	0.245	0.246	992,000	243,536	0.2455	61.25	-	61.75	61.25	61.50	3,968	61.375	4.70%
2001-05-11	0	0.234	-	0.241	-	-	0	0	-	58.50	-	60.25	-	-	0	-	0.00%
2001-05-10	0	0.234	0.234	0.245	0.234	0.240	48,000	11,376	0.2370	58.50	58.50	61.25	58.50	60.00	192	59.250	-2.50%
2001-05-09	0	0.240	-	0.245	-	-	0	0	-	60.00	-	61.25	-	-	0	-	0.00%
2001-05-08	0	0.240	-	0.245	-	-	0	0	-	60.00	-	61.25	-	-	0	-	0.00%
2001-05-07	0	0.240	0.235	0.250	0.240	0.240	80,000	19,200	0.2400	60.00	58.75	62.50	60.00	60.00	320	60.000	-2.44%
2001-05-04	0	0.246	0.235	0.246	-	-	0	0	-	61.50	58.75	61.50	-	-	0	-	0.00%
2001-05-03	0	0.246	0.240	0.246	0.246	0.246	3,000,000	738,000	0.2460	61.50	60.00	61.50	61.50	61.50	12,000	61.500	2.50%
2001-05-02	0	0.240	0.225	0.240	0.231	0.242	3,824,000	922,432	0.2412	60.00	56.25	60.00	57.75	60.50	15,296	60.305	1.69%
2001-04-27	0	0.236	0.227	0.236	0.231	0.238	608,000	142,760	0.2348	59.00	56.75	59.00	57.75	59.50	2,432	58.701	0.43%
2001-04-26	0	0.235	0.235	0.255	0.235	0.235	96,000	22,560	0.2350	58.75	58.75	63.75	58.75	58.75	384	58.750	0.00%
2001-04-25	0	0.235	0.231	0.248	0.235	0.235	120,000	28,200	0.2350	58.75	57.75	62.00	58.75	58.75	480	58.750	-2.08%
2001-04-24	0	0.240	0.236	0.248	0.240	0.247	304,000	74,976	0.2466	60.00	59.00	62.00	60.00	61.75	1,216	61.658	0.00%
2001-04-23	0	0.240	0.234	0.247	0.240	0.242	96,000	23,136	0.2410	60.00	58.50	61.75	60.00	60.50	384	60.250	0.00%
2001-04-20	0	0.240	0.225	0.240	0.245	0.245	472,000	115,640	0.2450	60.00	56.25	60.00	61.25	61.25	1,888	61.250	4.35%
2001-04-19	0	0.230	0.230	0.240	-	-	0	0	-	57.50	57.50	60.00	-	-	0	-	0.00%
2001-04-18	0	0.230	-	0.230	0.231	0.235	296,000	68,760	0.2323	57.50	-	57.50	57.75	58.75	1,184	58.074	-3.36%
2001-04-17	0	0.238	0.238	0.249	0.238	0.238	72,000	17,136	0.2380	59.50	59.50	62.25	59.50	59.50	288	59.500	-2.06%
2001-04-12	0	0.243	0.242	0.243	0.243	0.248	1,736,000	428,096	0.2466	60.75	60.50	60.75	60.75	62.00	6,944	61.650	1.25%
2001-04-11	0	0.240	0.239	0.248	0.240	0.240	168,000	40,320	0.2400	60.00	59.75	62.00	60.00	60.00	672	60.000	-2.83%
2001-04-10	0	0.247	-	0.247	0.247	0.247	80,000	19,760	0.2470	61.75	-	61.75	61.75	61.75	320	61.750	2.92%
2001-04-09	0	0.240	-	0.249	0.240	0.248	16,000	3,904	0.2440	60.00	-	62.25	60.00	62.00	64	61.000	-3.61%
2001-04-06	0	0.249	-	0.249	0.255	0.255	32,000	8,160	0.2550	62.25	-	62.25	63.75	63.75	128	63.750	3.75%
2001-04-04	0	0.240	-	0.246	-	-	0	0	-	60.00	-	61.50	-	-	0	-	0.00%
2001-04-03	0	0.240	-	0.240	0.240	0.249	3,032,000	736,744	0.2430	60.00	-	60.00	60.00	62.25	12,128	60.747	0.00%
2001-04-02	0	0.240	-	0.240	-	-	0	0	-	60.00	-	60.00	-	-	0	-	0.00%
2001-03-30	0	0.240	0.240	0.248	0.240	0.250	10,040,000	2,498,200	0.2488	60.00	60.00	62.00	60.00	62.50	40,160	62.206	0.00%
2001-03-29	0	0.240	0.240	0.245	0.240	0.250	2,544,000	635,544	0.2498	60.00	60.00	61.25	60.00	62.50	10,176	62.455	-1.23%
2001-03-28	0	0.243	0.243	0.247	0.243	0.250	952,000	232,872	0.2446	60.75	60.75	61.75	60.75	62.50	3,808	61.153	-4.71%
2001-03-27	0	0.255	0.245	0.255	0.246	0.255	3,184,000	797,344	0.2504	63.75	61.25	63.75	61.50	63.75	12,736	62.606	2.00%
2001-03-26	0	0.250	0.245	0.250	0.243	0.260	5,120,000	1,281,768	0.2503	62.50	61.25	62.50	60.75	65.00	20,480	62.586	12.61%
2001-03-23	0	0.222	0.216	0.238	0.222	0.237	1,016,000	240,616	0.2368	55.50	54.00	59.50	55.50	59.25	4,064	59.207	-5.13%
2001-03-22	0	0.234	0.231	0.245	0.234	0.270	9,048,000	2,294,728	0.2536	58.50	57.75	61.25	58.50	67.50	36,192	63.404	-13.33%
2001-03-21	0	0.270	0.260	0.285	0.240	0.285	9,056,000	2,386,800	0.2636	67.50	65.00	71.25	60.00	71.25	36,224	65.890	-10.00%
2001-03-20	0	0.300	0.290	0.320	0.250	0.700	728,000	224,480	0.3084	75.00	72.50	80.00	62.50	175.0	2,912	77.088	-60.00%
2001-03-19	0	0.750	-	0.750	0.750	0.880	112,000	94,640	0.8450	187.5	-	187.5	187.5	220.0	448	211.25	-19.35%
2001-03-16	0	0.930	0.920	0.930	0.920	0.930	400,000	371,920	0.9298	232.5	230.0	232.5	230.0	232.5	1,600	232.45	1.09%
2001-03-15	0	0.920	0.900	0.920	0.900	0.920	280,000	254,960	0.9106	230.0	225.0	230.0	225.0	230.0	1,120	227.64	1.10%
2001-03-14	0	0.910	0.900	0.930	0.890	0.910	1,000,000	902,880	0.9029	227.5	225.0	232.5	222.5	227.5	4,000	225.72	3.41%
2001-03-13	0	0.880	0.840	0.890	0.870	0.880	1,384,000	1,206,880	0.8720	220.0	210.0	222.5	217.5	220.0	5,536	218.01	0.00%
2001-03-12	0	0.880	0.850	0.880	0.830	0.880	1,496,000	1,294,560	0.8653	220.0	212.5	220.0	207.5	220.0	5,984	216.34	2.33%
2001-03-09	0	0.860	0.850	0.860	0.850	0.910	1,752,000	1,544,320	0.8815	215.0	212.5	215.0	212.5	227.5	7,008	220.37	-4.44%
2001-03-08	0	0.900	0.890	0.910	0.860	0.900	1,528,000	1,354,000	0.8861	225.0	222.5	227.5	215.0	225.0	6,112	221.53	0.00%
2001-03-07	0	0.900	0.900	0.910	0.900	0.940	1,584,000	1,462,480	0.9233	225.0	225.0	227.5	225.0	235.0	6,336	230.82	-3.23%
2001-03-06	0	0.930	0.910	0.930	0.910	0.940	800,000	741,360	0.9267	232.5	227.5	232.5	227.5	235.0	3,200	231.68	1.09%
2001-03-05	0	0.920	0.910	0.930	0.840	0.940	1,792,000	1,614,720	0.9011	230.0	227.5	232.5	210.0	235.0	7,168	225.27	10.84%
2001-03-02	0	0.830	0.810	0.840	0.300	0.870	7,040,000	3,227,120	0.4584	207.5	202.5	210.0	75.00	217.5	28,160	114.60

---

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

---