Yanchang Petroleum International Limited: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	00346	2001-04-19			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-09-17	0	0.240	0.221	0.250	0.240	0.240	5,000	1,200	0.2400	0.240	0.221	0.250	0.240	0.240	5,000	0.2400	-1.64%
2026-09-16	0	0.244	0.220	0.250	0.244	0.244	10,000	2,440	0.2440	0.244	0.220	0.250	0.244	0.244	10,000	0.2440	-0.81%
2026-09-15	0	0.246	0.220	0.250	0.246	0.247	55,000	13,560	0.2465	0.246	0.220	0.250	0.246	0.247	55,000	0.2465	0.41%
2026-09-14	0	0.245	0.239	0.245	-	-	1,000	230	0.2300	0.245	0.239	0.245	-	-	1,000	0.2300	0.00%
2026-09-11	0	0.245	0.242	0.260	0.245	0.245	90,000	22,050	0.2450	0.245	0.242	0.260	0.245	0.245	90,000	0.2450	0.00%
2026-09-10	0	0.245	0.245	0.265	0.243	0.265	195,000	50,145	0.2572	0.245	0.245	0.265	0.243	0.265	195,000	0.2572	-5.77%
2026-09-09	0	0.260	0.241	0.260	0.240	0.265	256,000	66,181	0.2585	0.260	0.241	0.260	0.240	0.265	256,000	0.2585	9.24%
2026-09-08	0	0.238	0.230	0.250	0.234	0.238	110,000	25,920	0.2356	0.238	0.230	0.250	0.234	0.238	110,000	0.2356	1.71%
2026-09-07	0	0.234	0.229	0.240	0.228	0.234	175,000	40,070	0.2290	0.234	0.229	0.240	0.228	0.234	175,000	0.2290	2.63%
2026-09-04	0	0.228	0.226	0.240	0.225	0.245	87,000	20,004	0.2299	0.228	0.226	0.240	0.225	0.245	87,000	0.2299	-7.32%
2026-09-03	0	0.246	0.232	0.250	0.221	0.248	124,000	29,194	0.2354	0.246	0.232	0.250	0.221	0.248	124,000	0.2354	6.96%
2026-09-02	0	0.230	0.225	0.231	0.230	0.232	195,000	44,980	0.2307	0.230	0.225	0.231	0.230	0.232	195,000	0.2307	0.00%
2026-09-01	0	0.230	0.221	0.243	0.228	0.230	40,000	9,160	0.2290	0.230	0.221	0.243	0.228	0.230	40,000	0.2290	0.88%
2026-08-31	0	0.228	0.217	0.238	0.221	0.230	225,000	50,970	0.2265	0.228	0.217	0.238	0.221	0.230	225,000	0.2265	3.17%
2026-08-28	0	0.221	0.221	0.227	0.220	0.225	330,000	73,215	0.2219	0.221	0.221	0.227	0.220	0.225	330,000	0.2219	-4.33%
2026-08-27	0	0.231	0.230	0.240	-	-	0	0	-	0.231	0.230	0.240	-	-	0	-	0.00%
2026-08-26	0	0.231	0.228	0.238	0.231	0.246	187,500	44,622	0.2380	0.231	0.228	0.238	0.231	0.246	187,500	0.2380	-2.53%
2026-08-25	0	0.237	0.228	0.237	0.237	0.237	5,000	1,185	0.2370	0.237	0.228	0.237	0.237	0.237	5,000	0.2370	4.41%
2026-08-24	0	0.227	0.227	0.238	0.225	0.232	41,500	9,550	0.2301	0.227	0.227	0.238	0.225	0.232	41,500	0.2301	-2.16%
2026-08-21	0	0.232	0.232	0.240	0.232	0.232	45,500	10,546	0.2318	0.232	0.232	0.240	0.232	0.232	45,500	0.2318	-2.52%
2026-08-20	0	0.238	0.238	0.240	0.238	0.238	66,000	15,698	0.2378	0.238	0.238	0.240	0.238	0.238	66,000	0.2378	-0.83%
2026-08-19	0	0.240	0.232	0.240	0.240	0.240	100,000	24,000	0.2400	0.240	0.232	0.240	0.240	0.240	100,000	0.2400	0.84%
2026-08-18	0	0.238	0.231	0.240	0.238	0.238	25,000	5,950	0.2380	0.238	0.231	0.240	0.238	0.238	25,000	0.2380	4.39%
2026-08-17	0	0.228	0.228	0.237	0.225	0.240	324,000	76,634	0.2365	0.228	0.228	0.237	0.225	0.240	324,000	0.2365	-0.87%
2026-08-14	0	0.230	0.230	0.240	0.228	0.230	50,000	11,445	0.2289	0.230	0.230	0.240	0.228	0.230	50,000	0.2289	0.00%
2026-08-13	0	0.230	0.223	0.230	0.230	0.230	8,000	1,800	0.2250	0.230	0.223	0.230	0.230	0.230	8,000	0.2250	0.00%
2026-08-12	0	0.230	0.230	0.235	0.229	0.235	295,500	68,470	0.2317	0.230	0.230	0.235	0.229	0.235	295,500	0.2317	-2.95%
2026-08-11	0	0.237	0.230	0.239	0.230	0.243	205,000	48,655	0.2373	0.237	0.230	0.239	0.230	0.243	205,000	0.2373	-0.84%
2026-08-10	0	0.239	0.231	0.245	0.231	0.250	306,500	72,097	0.2352	0.239	0.231	0.245	0.231	0.250	306,500	0.2352	-6.27%
2026-08-07	0	0.255	0.245	0.255	0.260	0.260	15,000	3,900	0.2600	0.255	0.245	0.255	0.260	0.260	15,000	0.2600	-1.92%
2026-08-06	0	0.260	0.240	0.260	0.260	0.260	25,000	6,500	0.2600	0.260	0.240	0.260	0.260	0.260	25,000	0.2600	8.33%
2026-08-05	0	0.240	0.240	0.255	0.234	0.250	1,485,000	364,320	0.2453	0.240	0.240	0.255	0.234	0.250	1,485,000	0.2453	-17.24%
2026-08-04	0	0.290	0.275	0.300	0.275	0.290	55,000	15,350	0.2791	0.290	0.275	0.300	0.275	0.290	55,000	0.2791	3.57%
2026-08-03	0	0.280	0.280	0.290	0.280	0.285	159,500	45,017	0.2822	0.280	0.280	0.290	0.280	0.285	159,500	0.2822	-1.75%
2026-07-31	0	0.285	0.285	0.290	0.280	0.290	130,000	36,650	0.2819	0.285	0.285	0.290	0.280	0.290	130,000	0.2819	-1.72%
2026-07-30	0	0.290	0.280	0.290	0.280	0.290	166,500	47,447	0.2850	0.290	0.280	0.290	0.280	0.290	166,500	0.2850	7.41%
2026-07-29	0	0.270	0.270	0.300	0.270	0.270	25,000	6,750	0.2700	0.270	0.270	0.300	0.270	0.270	25,000	0.2700	-1.82%
2026-07-28	0	0.275	0.275	0.285	0.275	0.275	165,000	45,375	0.2750	0.275	0.275	0.285	0.275	0.275	165,000	0.2750	-5.17%
2026-07-27	0	0.290	0.275	0.300	-	-	2,000	510	0.2550	0.290	0.275	0.300	-	-	2,000	0.2550	0.00%
2026-07-24	0	0.290	0.285	0.290	0.285	0.290	25,000	7,200	0.2880	0.290	0.285	0.290	0.285	0.290	25,000	0.2880	1.75%
2026-07-23	0	0.285	0.285	0.290	0.280	0.290	85,000	23,850	0.2806	0.285	0.285	0.290	0.280	0.290	85,000	0.2806	3.64%
2026-07-22	0	0.275	0.275	0.285	0.275	0.275	40,500	11,122	0.2746	0.275	0.275	0.285	0.275	0.275	40,500	0.2746	0.00%
2026-07-21	0	0.275	0.275	0.290	0.270	0.270	12,500	3,332	0.2666	0.275	0.275	0.290	0.270	0.270	12,500	0.2666	0.00%
2026-07-20	0	0.275	0.275	0.300	0.275	0.300	91,500	25,830	0.2823	0.275	0.275	0.300	0.275	0.300	91,500	0.2823	-5.17%
2026-07-17	0	0.290	0.270	0.295	0.270	0.290	105,000	28,450	0.2710	0.290	0.270	0.295	0.270	0.290	105,000	0.2710	7.41%
2026-07-16	0	0.270	0.270	0.295	-	-	0	0	-	0.270	0.270	0.295	-	-	0	-	0.00%
2026-07-15	0	0.270	0.270	0.280	0.260	0.300	83,500	22,675	0.2716	0.270	0.270	0.280	0.260	0.300	83,500	0.2716	-10.00%
2026-07-14	0	0.300	0.280	0.300	0.315	0.315	15,000	4,375	0.2917	0.300	0.280	0.300	0.315	0.315	15,000	0.2917	7.14%
2026-07-13	0	0.280	0.280	0.300	0.255	0.280	291,500	76,900	0.2638	0.280	0.280	0.300	0.255	0.280	291,500	0.2638	3.70%
2026-07-10	0	0.270	0.260	0.305	-	-	0	0	-	0.270	0.260	0.305	-	-	0	-	0.00%
2026-07-09	0	0.270	0.270	0.300	0.270	0.270	26,000	6,993	0.2690	0.270	0.270	0.300	0.270	0.270	26,000	0.2690	0.00%
2026-07-08	0	0.270	0.270	0.315	0.260	0.340	224,000	63,140	0.2819	0.270	0.270	0.315	0.260	0.340	224,000	0.2819	3.85%
2026-07-07	0	0.260	0.250	0.270	0.255	0.255	30,000	7,650	0.2550	0.260	0.250	0.270	0.255	0.255	30,000	0.2550	0.00%
2026-07-06	0	0.260	0.260	0.270	0.260	0.260	10,000	2,600	0.2600	0.260	0.260	0.270	0.260	0.260	10,000	0.2600	0.00%
2026-07-03	0	0.260	0.260	0.265	0.250	0.270	95,000	24,775	0.2608	0.260	0.260	0.265	0.250	0.270	95,000	0.2608	-1.89%
2026-07-02	0	0.265	0.255	0.270	0.250	0.265	536,500	134,918	0.2515	0.265	0.255	0.270	0.250	0.265	536,500	0.2515	0.00%
2026-06-30	0	0.265	0.265	0.275	0.260	0.270	15,000	4,000	0.2667	0.265	0.265	0.275	0.260	0.270	15,000	0.2667	0.00%
2026-06-29	0	0.265	0.260	0.270	0.260	0.270	40,000	10,725	0.2681	0.265	0.260	0.270	0.260	0.270	40,000	0.2681	-5.36%
2026-06-26	0	0.280	0.270	0.280	-	-	0	0	-	0.280	0.270	0.280	-	-	0	-	0.00%
2026-06-25	0	0.280	0.260	0.280	0.265	0.280	30,000	8,025	0.2675	0.280	0.260	0.280	0.265	0.280	30,000	0.2675	5.66%
2026-06-24	0	0.265	0.275	0.280	0.265	0.265	95,000	25,175	0.2650	0.265	0.275	0.280	0.265	0.265	95,000	0.2650	-3.64%
2026-06-23	0	0.275	0.270	0.275	0.270	0.275	668,500	183,125	0.2739	0.275	0.270	0.275	0.270	0.275	668,500	0.2739	0.00%
2026-06-22	0	0.275	0.275	0.280	0.260	0.275	135,000	36,675	0.2717	0.275	0.275	0.280	0.260	0.275	135,000	0.2717	0.00%
2026-06-18	0	0.275	0.275	0.280	0.275	0.285	377,000	104,865	0.2782	0.275	0.275	0.280	0.275	0.285	377,000	0.2782	-3.51%
2026-06-17	0	0.285	0.280	0.290	0.270	0.285	755,000	208,475	0.2761	0.285	0.280	0.290	0.270	0.285	755,000	0.2761	0.00%
2026-06-16	0	0.285	0.285	0.295	0.285	0.295	370,000	107,475	0.2905	0.285	0.285	0.295	0.285	0.295	370,000	0.2905	-5.00%
2026-06-15	0	0.300	0.295	0.300	0.300	0.330	1,221,000	372,937	0.3054	0.300	0.295	0.300	0.300	0.330	1,221,000	0.3054	-9.09%
2026-06-12	0	0.330	0.345	0.350	0.325	0.335	132,500	44,250	0.3340	0.330	0.345	0.350	0.325	0.335	132,500	0.3340	-5.71%
2026-06-11	0	0.350	0.335	0.370	0.345	0.350	85,000	29,575	0.3479	0.350	0.335	0.370	0.345	0.350	85,000	0.3479	0.00%
2026-06-10	0	0.350	0.345	0.355	0.325	0.350	195,000	67,125	0.3442	0.350	0.345	0.355	0.325	0.350	195,000	0.3442	4.48%
2026-06-09	0	0.335	0.325	0.335	0.310	0.335	85,000	27,875	0.3279	0.335	0.325	0.335	0.310	0.335	85,000	0.3279	4.69%
2026-06-08	0	0.320	0.315	0.340	0.315	0.320	155,000	49,150	0.3171	0.320	0.315	0.340	0.315	0.320	155,000	0.3171	0.00%
2026-06-05	0	0.320	0.320	0.330	0.320	0.325	70,500	22,600	0.3206	0.320	0.320	0.330	0.320	0.325	70,500	0.3206	-3.03%
2026-06-04	0	0.330	0.330	0.335	0.330	0.335	65,000	21,475	0.3304	0.330	0.330	0.335	0.330	0.335	65,000	0.3304	-5.71%
2026-06-03	0	0.350	0.330	0.350	0.325	0.350	135,000	45,075	0.3339	0.350	0.330	0.350	0.325	0.350	135,000	0.3339	4.48%
2026-06-02	0	0.335	0.330	0.345	0.325	0.350	660,500	222,610	0.3370	0.335	0.330	0.345	0.325	0.350	660,500	0.3370	1.52%
2026-06-01	0	0.330	0.310	0.330	0.310	0.335	465,000	150,750	0.3242	0.330	0.310	0.330	0.310	0.335	465,000	0.3242	-5.71%
2026-05-29	0	0.350	0.350	0.365	0.300	0.365	1,270,500	415,172	0.3268	0.350	0.350	0.365	0.300	0.365	1,270,500	0.3268	12.90%
2026-05-28	0	0.310	0.310	0.325	0.305	0.320	220,500	68,160	0.3091	0.310	0.310	0.325	0.305	0.320	220,500	0.3091	-4.62%
2026-05-27	0	0.325	0.320	0.330	0.325	0.340	275,000	91,450	0.3325	0.325	0.320	0.330	0.325	0.340	275,000	0.3325	-7.14%
2026-05-26	0	0.350	0.335	0.350	0.335	0.350	546,500	187,555	0.3432	0.350	0.335	0.350	0.335	0.350	546,500	0.3432	-2.78%
2026-05-22	0	0.360	0.345	0.365	0.340	0.365	1,055,000	377,450	0.3578	0.360	0.345	0.365	0.340	0.365	1,055,000	0.3578	-4.00%
2026-05-21	0	0.375	0.350	0.375	0.340	0.380	1,320,000	462,600	0.3505	0.375	0.350	0.375	0.340	0.380	1,320,000	0.3505	-1.32%
2026-05-20	0	0.380	0.370	0.390	0.380	0.380	286,500	108,810	0.3798	0.380	0.370	0.390	0.380	0.380	286,500	0.3798	0.00%
2026-05-19	0	0.380	0.360	0.390	-	-	1,500	510	0.3400	0.380	0.360	0.390	-	-	1,500	0.3400	0.00%
2026-05-18	0	0.380	0.385	0.390	0.375	0.390	362,000	137,740	0.3805	0.380	0.385	0.390	0.375	0.390	362,000	0.3805	-3.80%
2026-05-15	0	0.395	0.390	0.395	0.395	0.395	46,000	18,145	0.3945	0.395	0.390	0.395	0.395	0.395	46,000	0.3945	0.00%
2026-05-14	0	0.395	0.390	0.395	0.390	0.395	40,000	15,700	0.3925	0.395	0.390	0.395	0.390	0.395	40,000	0.3925	0.00%
2026-05-13	0	0.395	0.385	0.395	0.385	0.395	171,000	66,665	0.3899	0.395	0.385	0.395	0.385	0.395	171,000	0.3899	1.28%
2026-05-12	0	0.390	0.390	0.395	0.390	0.395	105,500	41,585	0.3942	0.390	0.390	0.395	0.390	0.395	105,500	0.3942	0.00%
2026-05-11	0	0.390	0.390	0.400	0.390	0.400	225,000	88,925	0.3952	0.390	0.390	0.400	0.390	0.400	225,000	0.3952	0.00%
2026-05-08	0	0.390	0.385	0.390	0.385	0.390	525,000	204,350	0.3892	0.390	0.385	0.390	0.385	0.390	525,000	0.3892	-2.50%
2026-05-07	0	0.400	0.390	0.400	0.385	0.400	760,000	296,875	0.3906	0.400	0.390	0.400	0.385	0.400	760,000	0.3906	1.27%
2026-05-06	0	0.395	0.395	0.400	0.385	0.395	655,000	256,150	0.3911	0.395	0.395	0.400	0.385	0.395	655,000	0.3911	0.00%
2026-05-05	0	0.395	0.385	0.395	0.385	0.410	215,500	84,057	0.3901	0.395	0.385	0.395	0.385	0.410	215,500	0.3901	-1.25%
2026-05-04	0	0.400	0.400	0.410	0.385	0.410	417,500	167,162	0.4004	0.400	0.400	0.410	0.385	0.410	417,500	0.4004	-1.23%
2026-04-30	0	0.405	0.400	0.405	0.385	0.415	444,000	173,280	0.3903	0.405	0.400	0.405	0.385	0.415	444,000	0.3903	-2.41%
2026-04-29	0	0.415	0.405	0.415	0.400	0.415	110,000	44,225	0.4020	0.415	0.405	0.415	0.400	0.415	110,000	0.4020	-1.19%
2026-04-28	0	0.420	0.400	0.420	0.400	0.420	226,000	91,805	0.4062	0.420	0.400	0.420	0.400	0.420	226,000	0.4062	3.70%
2026-04-27	0	0.405	0.405	0.410	0.405	0.410	93,500	38,285	0.4095	0.405	0.405	0.410	0.405	0.410	93,500	0.4095	0.00%
2026-04-24	0	0.405	0.400	0.420	0.405	0.405	35,000	14,175	0.4050	0.405	0.400	0.420	0.405	0.405	35,000	0.4050	0.00%
2026-04-23	0	0.405	0.405	0.420	0.395	0.435	605,000	253,000	0.4182	0.405	0.405	0.420	0.395	0.435	605,000	0.4182	2.53%
2026-04-22	0	0.395	0.390	0.395	0.380	0.395	290,000	112,475	0.3878	0.395	0.390	0.395	0.380	0.395	290,000	0.3878	-1.25%
2026-04-21	0	0.400	0.390	0.400	0.380	0.400	81,500	31,255	0.3835	0.400	0.390	0.400	0.380	0.400	81,500	0.3835	1.27%
2026-04-20	0	0.395	0.395	0.400	0.385	0.400	132,000	52,465	0.3975	0.395	0.395	0.400	0.385	0.400	132,000	0.3975	-2.47%
2026-04-17	0	0.405	0.400	0.405	0.395	0.405	280,500	111,807	0.3986	0.405	0.400	0.405	0.395	0.405	280,500	0.3986	-1.22%
2026-04-16	0	0.410	0.395	0.410	0.395	0.410	45,000	17,875	0.3972	0.410	0.395	0.410	0.395	0.410	45,000	0.3972	0.00%
2026-04-15	0	0.410	0.395	0.410	0.385	0.410	43,000	16,977	0.3948	0.410	0.395	0.410	0.385	0.410	43,000	0.3948	1.23%
2026-04-14	0	0.405	0.405	0.410	0.400	0.410	795,000	321,150	0.4040	0.405	0.405	0.410	0.400	0.410	795,000	0.4040	-3.57%
2026-04-13	0	0.420	0.405	0.425	0.395	0.430	762,500	315,475	0.4137	0.420	0.405	0.425	0.395	0.430	762,500	0.4137	3.70%
2026-04-10	0	0.405	0.400	0.405	0.390	0.420	1,226,000	489,965	0.3996	0.405	0.400	0.405	0.390	0.420	1,226,000	0.3996	-3.57%
2026-04-09	0	0.420	0.400	0.425	0.395	0.425	432,500	177,925	0.4114	0.420	0.400	0.425	0.395	0.425	432,500	0.4114	2.44%
2026-04-08	0	0.410	0.405	0.410	0.385	0.425	1,520,500	611,790	0.4024	0.410	0.405	0.410	0.385	0.425	1,520,500	0.4024	-3.53%
2026-04-02	0	0.425	0.425	0.440	0.425	0.445	716,000	310,585	0.4338	0.425	0.425	0.440	0.425	0.445	716,000	0.4338	0.00%
2026-04-01	0	0.425	0.420	0.425	0.405	0.435	1,070,500	447,387	0.4179	0.425	0.420	0.425	0.405	0.435	1,070,500	0.4179	-3.41%
2026-03-31	0	0.440	0.440	0.455	0.435	0.455	280,000	124,700	0.4454	0.440	0.440	0.455	0.435	0.455	280,000	0.4454	-5.38%
2026-03-30	0	0.465	0.450	0.465	0.455	0.480	290,000	132,875	0.4582	0.465	0.450	0.465	0.455	0.480	290,000	0.4582	2.20%
2026-03-27	0	0.455	0.450	0.455	0.450	0.460	502,000	230,185	0.4585	0.455	0.450	0.455	0.450	0.460	502,000	0.4585	-1.09%
2026-03-26	0	0.460	0.460	0.470	0.440	0.470	670,000	304,375	0.4543	0.460	0.460	0.470	0.440	0.470	670,000	0.4543	3.37%
2026-03-25	0	0.445	0.440	0.450	0.415	0.450	670,000	290,350	0.4334	0.445	0.440	0.450	0.415	0.450	670,000	0.4334	3.49%
2026-03-24	0	0.430	0.430	0.445	0.430	0.480	900,000	402,800	0.4476	0.430	0.430	0.445	0.430	0.480	900,000	0.4476	-11.34%
2026-03-23	0	0.485	0.480	0.485	0.455	0.500	2,268,500	1,069,585	0.4715	0.485	0.480	0.485	0.455	0.500	2,268,500	0.4715	5.43%
2026-03-20	0	0.460	0.455	0.460	0.445	0.500	996,500	460,320	0.4619	0.460	0.455	0.460	0.445	0.500	996,500	0.4619	-6.12%
2026-03-19	0	0.490	0.470	0.495	0.440	0.490	2,856,500	1,349,970	0.4726	0.490	0.470	0.495	0.440	0.490	2,856,500	0.4726	15.29%
2026-03-18	0	0.425	0.420	0.430	0.420	0.445	1,135,000	484,650	0.4270	0.425	0.420	0.430	0.420	0.445	1,135,000	0.4270	-4.49%
2026-03-17	0	0.445	0.440	0.445	0.430	0.455	1,620,000	710,650	0.4387	0.445	0.440	0.445	0.430	0.455	1,620,000	0.4387	-2.20%
2026-03-16	0	0.455	0.455	0.470	0.450	0.470	1,003,500	458,357	0.4568	0.455	0.455	0.470	0.450	0.470	1,003,500	0.4568	-2.15%
2026-03-13	0	0.465	0.460	0.465	0.445	0.510	2,519,000	1,166,110	0.4629	0.465	0.460	0.465	0.445	0.510	2,519,000	0.4629	-2.11%
2026-03-12	0	0.475	0.470	0.475	0.460	0.540	7,804,000	3,701,725	0.4743	0.475	0.470	0.475	0.460	0.540	7,804,000	0.4743	-2.06%
2026-03-11	0	0.485	0.485	0.495	0.470	0.500	3,402,500	1,644,500	0.4833	0.485	0.485	0.495	0.470	0.500	3,402,500	0.4833	-3.00%
2026-03-10	0	0.500	0.490	0.500	0.460	0.550	2,683,000	1,301,460	0.4851	0.500	0.490	0.500	0.460	0.550	2,683,000	0.4851	-9.09%
2026-03-09	0	0.550	0.540	0.550	0.510	0.700	15,973,000	9,636,165	0.6033	0.550	0.540	0.550	0.510	0.700	15,973,000	0.6033	15.79%
2026-03-06	0	0.475	0.475	0.480	0.470	0.510	2,246,000	1,091,255	0.4859	0.475	0.475	0.480	0.470	0.510	2,246,000	0.4859	-5.00%
2026-03-05	0	0.500	0.495	0.500	0.490	0.530	3,545,000	1,772,375	0.5000	0.500	0.495	0.500	0.490	0.530	3,545,000	0.5000	-5.66%
2026-03-04	0	0.530	0.510	0.530	0.500	0.620	9,995,000	5,302,600	0.5305	0.530	0.510	0.530	0.500	0.620	9,995,000	0.5305	-11.67%
2026-03-03	0	0.600	0.590	0.600	0.570	0.780	31,041,000	21,430,530	0.6904	0.600	0.590	0.600	0.570	0.780	31,041,000	0.6904	-3.23%
2026-03-02	0	0.620	0.620	0.630	0.440	0.660	36,535,500	19,501,727	0.5338	0.620	0.620	0.630	0.440	0.660	36,535,500	0.5338	49.40%
2026-02-27	0	0.415	0.410	0.420	0.405	0.415	100,000	40,850	0.4085	0.415	0.410	0.420	0.405	0.415	100,000	0.4085	-2.35%
2026-02-26	0	0.425	0.420	0.430	0.410	0.425	61,500	25,810	0.4197	0.425	0.420	0.430	0.410	0.425	61,500	0.4197	-1.16%
2026-02-25	0	0.430	0.415	0.430	0.410	0.435	960,000	408,050	0.4251	0.430	0.415	0.430	0.410	0.435	960,000	0.4251	4.88%
2026-02-24	0	0.410	0.400	0.410	0.405	0.420	542,500	224,050	0.4130	0.410	0.400	0.410	0.405	0.420	542,500	0.4130	-1.20%
2026-02-23	0	0.415	0.415	0.425	0.405	0.435	460,000	192,550	0.4186	0.415	0.415	0.425	0.405	0.435	460,000	0.4186	0.00%
2026-02-20	0	0.415	0.415	0.420	0.400	0.420	715,000	296,700	0.4150	0.415	0.415	0.420	0.400	0.420	715,000	0.4150	3.75%
2026-02-16	0	0.400	0.400	0.410	0.395	0.405	10,000	4,000	0.4000	0.400	0.400	0.410	0.395	0.405	10,000	0.4000	-2.44%
2026-02-13	0	0.410	0.390	0.410	0.380	0.410	136,000	53,055	0.3901	0.410	0.390	0.410	0.380	0.410	136,000	0.3901	3.80%
2026-02-12	0	0.395	0.395	0.405	0.395	0.395	39,500	15,507	0.3926	0.395	0.395	0.405	0.395	0.395	39,500	0.3926	0.00%
2026-02-11	0	0.395	0.390	0.400	0.395	0.400	125,000	49,900	0.3992	0.395	0.390	0.400	0.395	0.400	125,000	0.3992	-2.47%
2026-02-10	0	0.405	0.390	0.410	0.400	0.405	150,000	60,150	0.4010	0.405	0.390	0.410	0.400	0.405	150,000	0.4010	1.25%
2026-02-09	0	0.400	0.390	0.400	0.395	0.400	110,000	43,500	0.3955	0.400	0.390	0.400	0.395	0.400	110,000	0.3955	1.27%
2026-02-06	0	0.395	0.385	0.400	0.385	0.395	52,500	20,250	0.3857	0.395	0.385	0.400	0.385	0.395	52,500	0.3857	0.00%
2026-02-05	0	0.395	0.390	0.405	0.390	0.390	150,000	58,500	0.3900	0.395	0.390	0.405	0.390	0.390	150,000	0.3900	1.28%
2026-02-04	0	0.390	0.390	0.405	-	-	0	0	-	0.390	0.390	0.405	-	-	0	-	1.30%
2026-02-03	0	0.385	0.385	0.395	0.385	0.385	50,000	19,250	0.3850	0.385	0.385	0.395	0.385	0.385	50,000	0.3850	-1.28%
2026-02-02	0	0.390	0.390	0.400	0.385	0.410	867,500	339,952	0.3919	0.390	0.390	0.400	0.385	0.410	867,500	0.3919	-7.14%
2026-01-30	0	0.420	0.415	0.430	0.420	0.455	592,500	253,300	0.4275	0.420	0.415	0.430	0.420	0.455	592,500	0.4275	0.00%
2026-01-29	0	0.420	0.410	0.420	0.390	0.420	707,000	288,635	0.4083	0.420	0.410	0.420	0.390	0.420	707,000	0.4083	5.00%
2026-01-28	0	0.400	0.390	0.410	0.390	0.415	1,890,000	765,495	0.4050	0.400	0.390	0.410	0.390	0.415	1,890,000	0.4050	1.27%
2026-01-27	0	0.395	0.380	0.395	0.380	0.395	192,000	74,612	0.3886	0.395	0.380	0.395	0.380	0.395	192,000	0.3886	0.00%
2026-01-26	0	0.395	0.395	0.405	0.375	0.405	1,853,000	726,905	0.3923	0.395	0.395	0.405	0.375	0.405	1,853,000	0.3923	2.60%
2026-01-23	0	0.385	0.375	0.385	0.370	0.385	205,000	77,875	0.3799	0.385	0.375	0.385	0.370	0.385	205,000	0.3799	2.67%
2026-01-22	0	0.375	0.375	0.385	0.375	0.410	839,000	324,305	0.3865	0.375	0.375	0.385	0.375	0.410	839,000	0.3865	-2.60%
2026-01-21	0	0.385	0.375	0.385	0.360	0.395	1,005,000	377,150	0.3753	0.385	0.375	0.385	0.360	0.395	1,005,000	0.3753	6.94%
2026-01-20	0	0.360	0.360	0.370	0.360	0.365	100,000	36,250	0.3625	0.360	0.360	0.370	0.360	0.365	100,000	0.3625	-2.70%
2026-01-19	0	0.370	0.370	0.375	0.350	0.370	29,500	10,620	0.3600	0.370	0.370	0.375	0.350	0.370	29,500	0.3600	1.37%
2026-01-16	0	0.365	0.360	0.375	0.365	0.365	76,500	27,907	0.3648	0.365	0.360	0.375	0.365	0.365	76,500	0.3648	0.00%
2026-01-15	0	0.365	0.365	0.370	0.365	0.370	31,000	11,400	0.3677	0.365	0.365	0.370	0.365	0.370	31,000	0.3677	-1.35%
2026-01-14	0	0.370	0.370	0.375	0.365	0.370	36,000	13,170	0.3658	0.370	0.370	0.375	0.365	0.370	36,000	0.3658	-3.90%
2026-01-13	0	0.385	0.370	0.385	0.395	0.395	29,000	11,421	0.3938	0.385	0.370	0.385	0.395	0.395	29,000	0.3938	0.00%
2026-01-12	0	0.385	0.385	0.395	0.385	0.385	110,000	42,350	0.3850	0.385	0.385	0.395	0.385	0.385	110,000	0.3850	0.00%
2026-01-09	0	0.385	0.365	0.390	0.375	0.385	176,000	67,687	0.3846	0.385	0.365	0.390	0.375	0.385	176,000	0.3846	4.05%
2026-01-08	0	0.370	0.365	0.370	-	-	0	0	-	0.370	0.365	0.370	-	-	0	-	0.00%
2026-01-07	0	0.370	0.365	0.375	0.370	0.370	25,500	9,425	0.3696	0.370	0.365	0.375	0.370	0.370	25,500	0.3696	0.00%
2026-01-06	0	0.370	0.360	0.375	0.360	0.375	510,000	185,115	0.3630	0.370	0.360	0.375	0.360	0.375	510,000	0.3630	0.00%
2026-01-05	0	0.370	0.365	0.370	0.370	0.370	100,000	37,000	0.3700	0.370	0.365	0.370	0.370	0.370	100,000	0.3700	1.37%
2026-01-02	0	0.365	0.365	0.375	0.365	0.365	9,000	3,225	0.3583	0.365	0.365	0.375	0.365	0.365	9,000	0.3583	0.00%
2025-12-31	0	0.365	0.365	0.375	0.365	0.375	125,000	45,975	0.3678	0.365	0.365	0.375	0.365	0.375	125,000	0.3678	-2.67%
2025-12-30	0	0.375	0.365	0.375	0.365	0.375	25,000	9,225	0.3690	0.375	0.365	0.375	0.365	0.375	25,000	0.3690	-1.32%
2025-12-29	0	0.380	0.375	0.385	0.375	0.380	31,500	11,817	0.3751	0.380	0.375	0.385	0.375	0.380	31,500	0.3751	1.33%
2025-12-24	0	0.375	0.365	0.380	0.365	0.375	45,500	16,900	0.3714	0.375	0.365	0.380	0.365	0.375	45,500	0.3714	-2.60%
2025-12-23	0	0.385	0.375	0.390	0.375	0.385	30,000	11,400	0.3800	0.385	0.375	0.390	0.375	0.385	30,000	0.3800	-1.28%
2025-12-22	0	0.390	0.375	0.395	0.390	0.395	166,000	64,690	0.3897	0.390	0.375	0.395	0.390	0.395	166,000	0.3897	1.30%
2025-12-19	0	0.385	0.360	0.390	0.365	0.385	41,000	15,345	0.3743	0.385	0.360	0.390	0.365	0.385	41,000	0.3743	-1.28%
2025-12-18	0	0.390	0.365	0.390	0.365	0.390	246,000	91,550	0.3722	0.390	0.365	0.390	0.365	0.390	246,000	0.3722	0.00%
2025-12-17	0	0.390	0.360	0.390	0.375	0.395	10,000	3,850	0.3850	0.390	0.360	0.390	0.375	0.395	10,000	0.3850	4.00%
2025-12-16	0	0.375	0.355	0.375	-	-	0	0	-	0.375	0.355	0.375	-	-	0	-	0.00%
2025-12-15	0	0.375	0.355	0.375	0.355	0.375	322,500	116,625	0.3616	0.375	0.355	0.375	0.355	0.375	322,500	0.3616	0.00%
2025-12-12	0	0.375	0.365	0.375	0.360	0.375	95,000	34,882	0.3672	0.375	0.365	0.375	0.360	0.375	95,000	0.3672	0.00%
2025-12-11	0	0.375	0.360	0.380	0.365	0.385	72,000	26,410	0.3668	0.375	0.360	0.380	0.365	0.385	72,000	0.3668	-1.32%
2025-12-10	0	0.380	0.355	0.390	0.355	0.380	110,000	40,875	0.3716	0.380	0.355	0.390	0.355	0.380	110,000	0.3716	1.33%
2025-12-09	0	0.375	0.355	0.390	0.360	0.390	35,000	13,350	0.3814	0.375	0.355	0.390	0.360	0.390	35,000	0.3814	0.00%
2025-12-08	0	0.375	0.350	0.380	0.360	0.375	12,000	4,355	0.3629	0.375	0.350	0.380	0.360	0.375	12,000	0.3629	1.35%
2025-12-05	0	0.370	0.360	0.390	-	-	0	0	-	0.370	0.360	0.390	-	-	0	-	2.78%
2025-12-04	0	0.360	0.355	0.370	0.355	0.360	206,000	74,040	0.3594	0.360	0.355	0.370	0.355	0.360	206,000	0.3594	-2.70%
2025-12-03	0	0.370	0.360	0.370	0.370	0.370	25,000	9,250	0.3700	0.370	0.360	0.370	0.370	0.370	25,000	0.3700	2.78%
2025-12-02	0	0.360	0.365	0.375	0.355	0.360	60,000	21,350	0.3558	0.360	0.365	0.375	0.355	0.360	60,000	0.3558	-1.37%
2025-12-01	0	0.365	0.350	0.370	0.365	0.365	6,000	2,175	0.3625	0.365	0.350	0.370	0.365	0.365	6,000	0.3625	-1.35%
2025-11-28	0	0.370	0.365	0.370	0.370	0.370	70,000	25,900	0.3700	0.370	0.365	0.370	0.370	0.370	70,000	0.3700	0.00%
2025-11-27	0	0.370	0.360	0.395	0.350	0.360	51,500	18,410	0.3575	0.370	0.360	0.395	0.350	0.360	51,500	0.3575	1.37%
2025-11-26	0	0.365	0.350	0.365	0.365	0.365	5,000	1,825	0.3650	0.365	0.350	0.365	0.365	0.365	5,000	0.3650	0.00%
2025-11-25	0	0.365	0.350	0.370	0.360	0.370	45,500	16,520	0.3631	0.365	0.350	0.370	0.360	0.370	45,500	0.3631	-3.95%
2025-11-24	0	0.380	0.365	0.395	0.365	0.380	54,000	20,275	0.3755	0.380	0.365	0.395	0.365	0.380	54,000	0.3755	0.00%
2025-11-21	0	0.380	0.360	0.390	-	-	0	0	-	0.380	0.360	0.390	-	-	0	-	0.00%
2025-11-20	0	0.380	0.380	0.400	-	-	0	0	-	0.380	0.380	0.400	-	-	0	-	0.00%
2025-11-19	0	0.380	0.370	0.380	0.375	0.380	71,500	26,860	0.3757	0.380	0.370	0.380	0.375	0.380	71,500	0.3757	2.70%
2025-11-18	0	0.370	0.370	0.380	0.370	0.375	260,500	97,395	0.3739	0.370	0.370	0.380	0.370	0.375	260,500	0.3739	-2.63%
2025-11-17	0	0.380	0.375	0.380	0.375	0.385	331,000	125,205	0.3783	0.380	0.375	0.380	0.375	0.385	331,000	0.3783	-3.80%
2025-11-14	0	0.395	0.380	0.400	0.380	0.395	220,000	85,050	0.3866	0.395	0.380	0.400	0.380	0.395	220,000	0.3866	0.00%
2025-11-13	0	0.395	0.390	0.395	0.385	0.395	120,000	46,925	0.3910	0.395	0.390	0.395	0.385	0.395	120,000	0.3910	0.00%
2025-11-12	0	0.395	0.390	0.395	0.390	0.410	262,000	104,315	0.3981	0.395	0.390	0.395	0.390	0.410	262,000	0.3981	1.28%
2025-11-11	0	0.390	0.390	0.395	0.385	0.390	395,500	153,435	0.3880	0.390	0.390	0.395	0.385	0.390	395,500	0.3880	0.00%
2025-11-10	0	0.390	0.390	0.395	0.385	0.405	1,067,500	417,600	0.3912	0.390	0.390	0.395	0.385	0.405	1,067,500	0.3912	-3.70%
2025-11-07	0	0.405	0.395	0.405	0.390	0.405	520,000	204,200	0.3927	0.405	0.395	0.405	0.390	0.405	520,000	0.3927	1.25%
2025-11-06	0	0.400	0.395	0.400	0.390	0.415	230,500	91,385	0.3965	0.400	0.395	0.400	0.390	0.415	230,500	0.3965	-1.23%
2025-11-05	0	0.405	0.395	0.405	0.405	0.415	40,000	16,500	0.4125	0.405	0.395	0.405	0.405	0.415	40,000	0.4125	-3.57%
2025-11-04	0	0.420	0.400	0.420	0.390	0.420	370,000	147,725	0.3993	0.420	0.400	0.420	0.390	0.420	370,000	0.3993	5.00%
2025-11-03	0	0.400	0.395	0.405	0.385	0.405	152,000	60,647	0.3990	0.400	0.395	0.405	0.385	0.405	152,000	0.3990	-1.23%
2025-10-31	0	0.405	0.390	0.405	0.400	0.405	90,000	36,100	0.4011	0.405	0.390	0.405	0.400	0.405	90,000	0.4011	-1.22%
2025-10-30	0	0.410	0.405	0.410	0.400	0.410	75,000	30,475	0.4063	0.410	0.405	0.410	0.400	0.410	75,000	0.4063	0.00%
2025-10-28	0	0.410	0.405	0.410	0.400	0.415	70,000	28,825	0.4118	0.410	0.405	0.410	0.400	0.415	70,000	0.4118	-1.20%
2025-10-27	0	0.415	0.405	0.415	0.400	0.415	225,500	91,152	0.4042	0.415	0.405	0.415	0.400	0.415	225,500	0.4042	-1.19%
2025-10-24	0	0.420	0.405	0.420	0.410	0.435	185,000	78,900	0.4265	0.420	0.405	0.420	0.410	0.435	185,000	0.4265	-3.45%
2025-10-23	0	0.435	0.420	0.435	0.400	0.435	395,000	163,100	0.4129	0.435	0.420	0.435	0.400	0.435	395,000	0.4129	6.10%
2025-10-22	0	0.410	0.400	0.410	0.390	0.415	650,000	266,200	0.4095	0.410	0.400	0.410	0.390	0.415	650,000	0.4095	2.50%
2025-10-21	0	0.400	0.395	0.400	0.395	0.405	130,000	51,950	0.3996	0.400	0.395	0.400	0.395	0.405	130,000	0.3996	-1.23%
2025-10-20	0	0.405	0.395	0.410	0.405	0.405	65,000	26,325	0.4050	0.405	0.395	0.410	0.405	0.405	65,000	0.4050	2.53%
2025-10-17	0	0.395	0.395	0.400	0.395	0.405	240,000	95,200	0.3967	0.395	0.395	0.400	0.395	0.405	240,000	0.3967	-3.66%
2025-10-16	0	0.410	0.395	0.410	0.400	0.410	281,000	114,110	0.4061	0.410	0.395	0.410	0.400	0.410	281,000	0.4061	0.00%
2025-10-15	0	0.410	0.400	0.410	0.405	0.410	55,000	22,350	0.4064	0.410	0.400	0.410	0.405	0.410	55,000	0.4064	-2.38%
2025-10-14	0	0.420	0.405	0.420	0.420	0.420	15,000	6,300	0.4200	0.420	0.405	0.420	0.420	0.420	15,000	0.4200	0.00%
2025-10-13	0	0.420	0.410	0.420	0.390	0.430	375,000	152,575	0.4069	0.420	0.410	0.420	0.390	0.430	375,000	0.4069	-3.45%
2025-10-10	0	0.435	0.410	0.435	0.405	0.435	198,000	82,775	0.4181	0.435	0.410	0.435	0.405	0.435	198,000	0.4181	0.00%
2025-10-09	0	0.435	0.430	0.435	0.430	0.440	243,000	105,600	0.4346	0.435	0.430	0.435	0.430	0.440	243,000	0.4346	1.16%
2025-10-08	0	0.430	0.430	0.440	0.425	0.440	271,500	118,002	0.4346	0.430	0.430	0.440	0.425	0.440	271,500	0.4346	1.18%
2025-10-06	0	0.425	0.425	0.430	0.425	0.435	335,000	143,425	0.4281	0.425	0.425	0.430	0.425	0.435	335,000	0.4281	0.00%
2025-10-03	0	0.425	0.425	0.430	0.415	0.430	168,000	70,835	0.4216	0.425	0.425	0.430	0.415	0.430	168,000	0.4216	1.19%
2025-10-02	0	0.420	0.420	0.425	0.415	0.425	506,000	212,510	0.4200	0.420	0.420	0.425	0.415	0.425	506,000	0.4200	1.20%
2025-09-30	0	0.415	0.410	0.415	0.410	0.425	927,000	387,930	0.4185	0.415	0.410	0.415	0.410	0.425	927,000	0.4185	1.22%
2025-09-29	0	0.410	0.400	0.410	0.390	0.415	1,278,500	511,442	0.4000	0.410	0.400	0.410	0.390	0.415	1,278,500	0.4000	-2.38%
2025-09-26	0	0.420	0.400	0.420	0.400	0.420	1,115,000	460,075	0.4126	0.420	0.400	0.420	0.400	0.420	1,115,000	0.4126	2.44%
2025-09-25	0	0.410	0.410	0.415	0.410	0.415	155,000	63,825	0.4118	0.410	0.410	0.415	0.410	0.415	155,000	0.4118	-1.20%
2025-09-24	0	0.415	0.410	0.415	0.405	0.420	255,000	104,075	0.4081	0.415	0.410	0.415	0.405	0.420	255,000	0.4081	1.22%
2025-09-23	0	0.410	0.405	0.415	0.400	0.410	80,000	32,175	0.4022	0.410	0.405	0.415	0.400	0.410	80,000	0.4022	0.00%
2025-09-22	0	0.410	0.400	0.410	0.405	0.415	305,000	124,550	0.4084	0.410	0.400	0.410	0.405	0.415	305,000	0.4084	1.23%
2025-09-19	0	0.405	0.405	0.410	0.405	0.410	150,000	61,250	0.4083	0.405	0.405	0.410	0.405	0.410	150,000	0.4083	-2.41%
2025-09-18	0	0.415	0.410	0.415	0.415	0.420	142,500	59,262	0.4159	0.415	0.410	0.415	0.415	0.420	142,500	0.4159	-1.19%
2025-09-17	0	0.420	0.415	0.420	0.410	0.425	105,000	43,500	0.4143	0.420	0.415	0.420	0.410	0.425	105,000	0.4143	0.00%
2025-09-16	0	0.420	0.420	0.425	0.415	0.425	45,000	18,925	0.4206	0.420	0.420	0.425	0.415	0.425	45,000	0.4206	0.00%
2025-09-15	0	0.420	0.415	0.420	0.410	0.420	335,000	138,725	0.4141	0.420	0.415	0.420	0.410	0.420	335,000	0.4141	-1.18%
2025-09-12	0	0.425	0.415	0.425	0.420	0.430	1,300,000	551,750	0.4244	0.425	0.415	0.425	0.420	0.430	1,300,000	0.4244	-1.16%
2025-09-11	0	0.430	0.430	0.435	0.420	0.445	287,500	122,750	0.4270	0.430	0.430	0.435	0.420	0.445	287,500	0.4270	-5.49%
2025-09-10	0	0.455	0.410	0.455	0.435	0.465	610,000	271,325	0.4448	0.455	0.410	0.455	0.435	0.465	610,000	0.4448	4.60%
2025-09-09	0	0.435	0.420	0.440	0.420	0.445	346,500	150,780	0.4352	0.435	0.420	0.440	0.420	0.445	346,500	0.4352	-2.25%
2025-09-08	0	0.445	0.435	0.445	0.435	0.445	215,000	94,115	0.4377	0.445	0.435	0.445	0.435	0.445	215,000	0.4377	1.14%
2025-09-05	0	0.440	0.415	0.440	0.420	0.450	510,500	219,475	0.4299	0.440	0.415	0.440	0.420	0.450	510,500	0.4299	0.00%
2025-09-04	0	0.440	0.420	0.435	0.420	0.440	492,000	209,205	0.4252	0.440	0.420	0.435	0.420	0.440	492,000	0.4252	2.33%
2025-09-03	0	0.430	0.415	0.435	0.415	0.430	165,000	69,675	0.4223	0.430	0.415	0.435	0.415	0.430	165,000	0.4223	3.61%
2025-09-02	0	0.415	0.415	0.420	0.410	0.410	77,500	31,710	0.4092	0.415	0.415	0.420	0.410	0.410	77,500	0.4092	1.22%
2025-09-01	0	0.410	0.410	0.425	0.400	0.420	2,210,000	906,375	0.4101	0.410	0.410	0.425	0.400	0.420	2,210,000	0.4101	-3.53%
2025-08-29	0	0.425	0.420	0.430	0.420	0.425	325,000	136,550	0.4202	0.425	0.420	0.430	0.420	0.425	325,000	0.4202	1.19%
2025-08-28	0	0.420	0.420	0.425	0.420	0.425	160,000	67,225	0.4202	0.420	0.420	0.425	0.420	0.425	160,000	0.4202	-2.33%
2025-08-27	0	0.430	0.425	0.440	0.420	0.430	961,000	409,580	0.4262	0.430	0.425	0.440	0.420	0.430	961,000	0.4262	0.00%
2025-08-26	0	0.430	0.425	0.430	0.420	0.430	725,000	307,775	0.4245	0.430	0.425	0.430	0.420	0.430	725,000	0.4245	1.18%
2025-08-25	0	0.425	0.425	0.430	0.420	0.435	1,460,500	621,250	0.4254	0.425	0.425	0.430	0.420	0.435	1,460,500	0.4254	-5.56%
2025-08-22	0	0.450	0.430	0.450	0.410	0.450	817,500	345,750	0.4229	0.450	0.430	0.450	0.410	0.450	817,500	0.4229	3.45%
2025-08-21	0	0.435	0.420	0.440	0.415	0.435	102,500	43,475	0.4241	0.435	0.420	0.440	0.415	0.435	102,500	0.4241	-2.25%
2025-08-20	0	0.445	0.420	0.445	0.420	0.445	16,000	6,825	0.4266	0.445	0.420	0.445	0.420	0.445	16,000	0.4266	3.49%
2025-08-19	0	0.430	0.410	0.435	0.410	0.455	568,000	239,295	0.4213	0.430	0.410	0.435	0.410	0.455	568,000	0.4213	2.38%
2025-08-18	0	0.420	0.415	0.420	0.410	0.420	552,000	228,492	0.4139	0.420	0.415	0.420	0.410	0.420	552,000	0.4139	0.00%
2025-08-15	0	0.420	0.420	0.425	0.420	0.425	113,500	47,797	0.4211	0.420	0.420	0.425	0.420	0.425	113,500	0.4211	-1.18%
2025-08-14	0	0.425	0.420	0.430	0.420	0.430	191,000	80,850	0.4233	0.425	0.420	0.430	0.420	0.430	191,000	0.4233	-2.30%
2025-08-13	0	0.435	0.435	0.445	0.415	0.435	126,500	54,392	0.4300	0.435	0.435	0.445	0.415	0.435	126,500	0.4300	0.00%
2025-08-12	0	0.435	0.425	0.435	0.430	0.440	365,000	158,025	0.4329	0.435	0.425	0.435	0.430	0.440	365,000	0.4329	-2.25%
2025-08-11	0	0.445	0.420	0.450	0.410	0.480	660,000	281,300	0.4262	0.445	0.420	0.450	0.410	0.480	660,000	0.4262	3.49%
2025-08-08	0	0.430	0.425	0.430	0.425	0.440	115,000	49,825	0.4333	0.430	0.425	0.430	0.425	0.440	115,000	0.4333	-2.27%
2025-08-07	0	0.440	0.415	0.440	0.410	0.445	130,000	56,025	0.4310	0.440	0.415	0.440	0.410	0.445	130,000	0.4310	3.53%
2025-08-06	0	0.425	0.425	0.435	0.420	0.430	73,000	30,970	0.4242	0.425	0.425	0.435	0.420	0.430	73,000	0.4242	-2.30%
2025-08-05	0	0.435	0.430	0.440	0.415	0.435	215,000	90,750	0.4221	0.435	0.430	0.440	0.415	0.435	215,000	0.4221	3.57%
2025-08-04	0	0.420	0.415	0.420	0.405	0.420	325,000	134,525	0.4139	0.420	0.415	0.420	0.405	0.420	325,000	0.4139	0.00%
2025-08-01	0	0.420	0.420	0.430	0.410	0.430	596,000	250,210	0.4198	0.420	0.420	0.430	0.410	0.430	596,000	0.4198	-5.62%
2025-07-31	0	0.445	0.435	0.445	0.435	0.445	170,000	74,525	0.4384	0.445	0.435	0.445	0.435	0.445	170,000	0.4384	-1.11%
2025-07-30	0	0.450	0.445	0.450	0.440	0.450	788,000	351,805	0.4465	0.450	0.445	0.450	0.440	0.450	788,000	0.4465	0.00%
2025-07-29	0	0.450	0.440	0.450	0.440	0.450	150,000	66,750	0.4450	0.450	0.440	0.450	0.440	0.450	150,000	0.4450	0.00%
2025-07-28	0	0.450	0.420	0.450	0.445	0.450	430,500	193,397	0.4492	0.450	0.420	0.450	0.445	0.450	430,500	0.4492	0.00%
2025-07-25	0	0.450	0.435	0.450	0.435	0.450	958,500	429,752	0.4484	0.450	0.435	0.450	0.435	0.450	958,500	0.4484	0.00%
2025-07-24	0	0.450	0.440	0.455	0.430	0.450	495,000	218,212	0.4408	0.450	0.440	0.455	0.430	0.450	495,000	0.4408	0.00%
2025-07-23	0	0.450	0.430	0.450	0.420	0.450	1,398,000	614,865	0.4398	0.450	0.430	0.450	0.420	0.450	1,398,000	0.4398	-2.17%
2025-07-22	0	0.460	0.455	0.460	0.440	0.500	1,166,500	537,560	0.4608	0.460	0.455	0.460	0.440	0.500	1,166,500	0.4608	-2.13%
2025-07-21	0	0.470	0.465	0.470	0.400	0.485	3,305,000	1,479,900	0.4478	0.470	0.465	0.470	0.400	0.485	3,305,000	0.4478	17.50%
2025-07-18	0	0.400	0.390	0.400	0.385	0.400	425,000	165,825	0.3902	0.400	0.390	0.400	0.385	0.400	425,000	0.3902	1.27%
2025-07-17	0	0.395	0.390	0.400	0.380	0.400	945,500	371,132	0.3925	0.395	0.390	0.400	0.380	0.400	945,500	0.3925	1.28%
2025-07-16	0	0.390	0.390	0.395	0.390	0.395	400,500	157,612	0.3935	0.390	0.390	0.395	0.390	0.395	400,500	0.3935	-1.27%
2025-07-15	0	0.395	0.380	0.395	0.380	0.395	306,500	118,415	0.3863	0.395	0.380	0.395	0.380	0.395	306,500	0.3863	-1.25%
2025-07-14	0	0.400	0.390	0.400	0.380	0.400	748,000	292,110	0.3905	0.400	0.390	0.400	0.380	0.400	748,000	0.3905	5.26%
2025-07-11	0	0.380	0.375	0.380	0.355	0.380	1,055,500	386,620	0.3663	0.380	0.375	0.380	0.355	0.380	1,055,500	0.3663	5.56%
2025-07-10	0	0.360	0.355	0.360	0.355	0.370	1,583,000	571,365	0.3609	0.360	0.355	0.360	0.355	0.370	1,583,000	0.3609	-2.70%
2025-07-09	0	0.370	0.365	0.370	0.370	0.380	575,000	213,950	0.3721	0.370	0.365	0.370	0.370	0.380	575,000	0.3721	0.00%
2025-07-08	0	0.370	0.370	0.380	0.370	0.380	370,500	138,025	0.3725	0.370	0.370	0.380	0.370	0.380	370,500	0.3725	0.00%
2025-07-07	0	0.370	0.365	0.375	0.365	0.380	380,000	141,325	0.3719	0.370	0.365	0.375	0.365	0.380	380,000	0.3719	-1.33%
2025-07-04	0	0.375	0.370	0.375	0.370	0.390	917,500	349,615	0.3811	0.375	0.370	0.375	0.370	0.390	917,500	0.3811	0.00%
2025-07-03	0	0.375	0.375	0.380	0.370	0.400	1,360,000	516,450	0.3797	0.375	0.375	0.380	0.370	0.400	1,360,000	0.3797	-6.25%
2025-07-02	0	0.400	0.390	0.405	0.370	0.400	1,247,000	475,742	0.3815	0.400	0.390	0.405	0.370	0.400	1,247,000	0.3815	3.90%
2025-06-30	0	0.385	0.375	0.385	0.370	0.385	906,000	341,115	0.3765	0.385	0.375	0.385	0.370	0.385	906,000	0.3765	0.00%
2025-06-27	0	0.385	0.380	0.395	0.380	0.400	765,000	297,675	0.3891	0.385	0.380	0.395	0.380	0.400	765,000	0.3891	-3.75%
2025-06-26	0	0.400	0.385	0.400	0.380	0.415	2,735,000	1,071,700	0.3918	0.400	0.385	0.400	0.380	0.415	2,735,000	0.3918	2.56%
2025-06-25	0	0.390	0.390	0.395	0.375	0.400	3,426,000	1,331,575	0.3887	0.390	0.390	0.395	0.375	0.400	3,426,000	0.3887	-3.70%
2025-06-24	0	0.405	0.405	0.410	0.375	0.485	7,005,500	2,810,547	0.4012	0.405	0.405	0.410	0.375	0.485	7,005,500	0.4012	-20.59%
2025-06-23	0	0.510	0.500	0.520	0.490	0.530	4,429,000	2,255,740	0.5093	0.510	0.500	0.520	0.490	0.530	4,429,000	0.5093	5.15%
2025-06-20	0	0.485	0.480	0.485	0.475	0.520	6,505,000	3,183,875	0.4895	0.485	0.480	0.485	0.475	0.520	6,505,000	0.4895	-2.02%
2025-06-19	0	0.495	0.485	0.495	0.460	0.560	8,986,000	4,481,360	0.4987	0.495	0.485	0.495	0.460	0.560	8,986,000	0.4987	-2.94%
2025-06-18	0	0.510	0.510	0.520	0.500	0.580	11,595,000	6,239,100	0.5381	0.510	0.510	0.520	0.500	0.580	11,595,000	0.5381	3.03%
2025-06-17	0	0.495	0.490	0.495	0.460	0.570	19,634,500	9,685,872	0.4933	0.495	0.490	0.495	0.460	0.570	19,634,500	0.4933	-18.85%
2025-06-16	0	0.610	0.600	0.610	0.480	0.610	24,312,000	13,872,570	0.5706	0.610	0.600	0.610	0.480	0.610	24,312,000	0.5706	35.56%
2025-06-13	0	0.450	0.440	0.455	0.360	0.495	19,164,000	8,479,530	0.4425	0.450	0.440	0.455	0.360	0.495	19,164,000	0.4425	32.35%
2025-06-12	0	0.340	0.340	0.355	0.335	0.355	201,500	69,422	0.3445	0.340	0.340	0.355	0.335	0.355	201,500	0.3445	0.00%
2025-06-11	0	0.340	0.340	0.345	0.315	0.350	654,500	221,100	0.3378	0.340	0.340	0.345	0.315	0.350	654,500	0.3378	6.25%
2025-06-10	0	0.320	0.315	0.335	0.315	0.335	95,000	30,150	0.3174	0.320	0.315	0.335	0.315	0.335	95,000	0.3174	0.00%
2025-06-09	0	0.320	0.310	0.320	0.310	0.330	428,500	138,300	0.3228	0.320	0.310	0.320	0.310	0.330	428,500	0.3228	3.23%
2025-06-06	0	0.310	0.305	0.320	0.310	0.345	100,000	33,500	0.3350	0.310	0.305	0.320	0.310	0.345	100,000	0.3350	-6.06%
2025-06-05	0	0.330	0.320	0.345	0.305	0.310	157,500	48,750	0.3095	0.330	0.320	0.345	0.305	0.310	157,500	0.3095	0.00%
2025-06-04	0	0.330	0.305	0.330	0.320	0.350	506,000	170,085	0.3361	0.330	0.305	0.330	0.320	0.350	506,000	0.3361	-2.94%
2025-06-03	0	0.340	0.335	0.350	0.290	0.350	2,462,000	816,817	0.3318	0.340	0.335	0.350	0.290	0.350	2,462,000	0.3318	11.48%
2025-06-02	0	0.305	0.280	0.305	0.300	0.310	626,500	193,512	0.3089	0.305	0.280	0.305	0.300	0.310	626,500	0.3089	1.67%
2025-05-30	0	0.300	0.280	0.300	0.300	0.300	10,000	3,000	0.3000	0.300	0.280	0.300	0.300	0.300	10,000	0.3000	0.00%
2025-05-29	0	0.300	0.290	0.300	0.290	0.300	25,000	7,350	0.2940	0.300	0.290	0.300	0.290	0.300	25,000	0.2940	3.45%
2025-05-28	0	0.290	0.290	0.305	0.285	0.300	475,000	141,230	0.2973	0.290	0.290	0.305	0.285	0.300	475,000	0.2973	1.75%
2025-05-27	0	0.285	0.270	0.285	0.270	0.285	10,000	2,775	0.2775	0.285	0.270	0.285	0.270	0.285	10,000	0.2775	0.00%
2025-05-26	0	0.285	0.270	0.285	0.285	0.285	55,000	15,675	0.2850	0.285	0.270	0.285	0.285	0.285	55,000	0.2850	5.56%
2025-05-23	0	0.270	0.270	0.290	0.270	0.270	20,500	5,527	0.2696	0.270	0.270	0.290	0.270	0.270	20,500	0.2696	0.00%
2025-05-22	0	0.270	0.270	0.290	0.270	0.270	45,000	12,150	0.2700	0.270	0.270	0.290	0.270	0.270	45,000	0.2700	0.00%
2025-05-21	0	0.270	0.270	0.285	0.270	0.275	20,000	5,475	0.2738	0.270	0.270	0.285	0.270	0.275	20,000	0.2738	-3.57%
2025-05-20	0	0.280	0.270	0.285	0.270	0.285	47,500	13,037	0.2745	0.280	0.270	0.285	0.270	0.285	47,500	0.2745	-5.08%
2025-05-19	0	0.295	0.275	0.300	0.275	0.295	42,000	11,620	0.2767	0.295	0.275	0.300	0.275	0.295	42,000	0.2767	-1.67%
2025-05-16	0	0.300	0.275	0.300	0.300	0.300	30,000	9,000	0.3000	0.300	0.275	0.300	0.300	0.300	30,000	0.3000	1.69%
2025-05-15	0	0.295	0.270	0.295	0.295	0.300	10,000	2,975	0.2975	0.295	0.270	0.295	0.295	0.300	10,000	0.2975	3.51%
2025-05-14	0	0.285	0.285	0.300	0.255	0.300	338,500	91,657	0.2708	0.285	0.285	0.300	0.255	0.300	338,500	0.2708	-6.56%
2025-05-13	0	0.305	0.300	0.305	0.300	0.325	635,000	194,275	0.3059	0.305	0.300	0.305	0.300	0.325	635,000	0.3059	1.67%
2025-05-12	0	0.300	0.260	0.300	0.285	0.300	310,000	91,975	0.2967	0.300	0.260	0.300	0.285	0.300	310,000	0.2967	9.09%
2025-05-09	0	0.275	0.275	0.285	0.275	0.285	20,000	5,600	0.2800	0.275	0.275	0.285	0.275	0.285	20,000	0.2800	0.00%
2025-05-08	0	0.275	0.270	0.285	0.270	0.275	20,000	5,300	0.2650	0.275	0.270	0.285	0.270	0.275	20,000	0.2650	-3.51%
2025-05-07	0	0.285	0.270	0.290	0.270	0.280	31,000	8,405	0.2711	0.285	0.270	0.290	0.270	0.280	31,000	0.2711	0.00%
2025-05-06	0	0.285	0.265	0.285	0.280	0.290	135,000	38,600	0.2859	0.285	0.265	0.285	0.280	0.290	135,000	0.2859	1.79%
2025-05-02	0	0.280	0.260	0.280	0.260	0.280	194,000	51,105	0.2634	0.280	0.260	0.280	0.260	0.280	194,000	0.2634	3.70%
2025-04-30	0	0.270	0.260	0.280	0.260	0.270	85,000	22,575	0.2656	0.270	0.260	0.280	0.260	0.270	85,000	0.2656	3.85%
2025-04-29	0	0.260	0.260	0.265	0.260	0.260	170,000	44,200	0.2600	0.260	0.260	0.265	0.260	0.260	170,000	0.2600	0.00%
2025-04-28	0	0.260	0.260	0.265	0.260	0.265	90,000	23,475	0.2608	0.260	0.260	0.265	0.260	0.265	90,000	0.2608	-1.89%
2025-04-25	0	0.265	0.260	0.270	-	-	1,000	247	0.2470	0.265	0.260	0.270	-	-	1,000	0.2470	0.00%
2025-04-24	0	0.265	0.260	0.270	0.260	0.260	30,000	7,800	0.2600	0.265	0.260	0.270	0.260	0.260	30,000	0.2600	0.00%
2025-04-23	0	0.265	0.260	0.275	0.265	0.265	15,000	3,975	0.2650	0.265	0.260	0.275	0.265	0.265	15,000	0.2650	-5.36%
2025-04-22	0	0.280	0.260	0.285	0.260	0.280	85,000	23,325	0.2744	0.280	0.260	0.285	0.260	0.280	85,000	0.2744	1.82%
2025-04-17	0	0.275	0.255	0.275	0.250	0.275	100,500	26,361	0.2623	0.275	0.255	0.275	0.250	0.275	100,500	0.2623	5.77%
2025-04-16	0	0.260	0.255	0.260	0.260	0.275	300,000	80,550	0.2685	0.260	0.255	0.260	0.260	0.275	300,000	0.2685	-5.45%
2025-04-15	0	0.275	0.275	0.290	0.275	0.300	101,500	28,410	0.2799	0.275	0.275	0.290	0.275	0.300	101,500	0.2799	-1.79%
2025-04-14	0	0.280	0.270	0.285	0.270	0.300	632,500	175,275	0.2771	0.280	0.270	0.285	0.270	0.300	632,500	0.2771	-1.75%
2025-04-11	0	0.285	0.270	0.285	0.265	0.290	65,000	17,650	0.2715	0.285	0.270	0.285	0.265	0.290	65,000	0.2715	7.55%
2025-04-10	0	0.265	0.265	0.280	0.265	0.270	49,000	13,017	0.2657	0.265	0.265	0.280	0.265	0.270	49,000	0.2657	1.92%
2025-04-09	0	0.260	0.260	0.270	0.260	0.270	120,000	31,800	0.2650	0.260	0.260	0.270	0.260	0.270	120,000	0.2650	-3.70%
2025-04-08	0	0.270	0.255	0.290	0.248	0.300	204,500	55,230	0.2701	0.270	0.255	0.290	0.248	0.300	204,500	0.2701	0.00%
2025-04-07	0	0.270	0.250	0.280	0.245	0.280	521,500	140,825	0.2700	0.270	0.250	0.280	0.245	0.280	521,500	0.2700	-10.00%
2025-04-03	0	0.300	0.280	0.300	0.285	0.300	380,000	110,575	0.2910	0.300	0.280	0.300	0.285	0.300	380,000	0.2910	0.00%
2025-04-02	0	0.300	0.280	0.315	0.275	0.300	95,000	26,450	0.2784	0.300	0.280	0.315	0.275	0.300	95,000	0.2784	0.00%
2025-04-01	0	0.300	0.290	0.315	0.290	0.300	200,000	59,475	0.2974	0.300	0.290	0.315	0.290	0.300	200,000	0.2974	-3.23%
2025-03-31	0	0.310	0.300	0.320	0.300	0.310	95,000	29,000	0.3053	0.310	0.300	0.320	0.300	0.310	95,000	0.3053	0.00%
2025-03-28	0	0.310	0.305	0.320	0.300	0.335	293,000	92,170	0.3146	0.310	0.305	0.320	0.300	0.335	293,000	0.3146	3.33%
2025-03-27	0	0.300	0.300	0.305	0.300	0.305	114,500	34,410	0.3005	0.300	0.300	0.305	0.300	0.305	114,500	0.3005	-1.64%
2025-03-26	0	0.305	0.300	0.315	0.290	0.295	25,000	7,275	0.2910	0.305	0.300	0.315	0.290	0.295	25,000	0.2910	1.67%
2025-03-25	0	0.300	0.290	0.310	0.300	0.315	275,000	82,575	0.3003	0.300	0.290	0.310	0.300	0.315	275,000	0.3003	-3.23%
2025-03-24	0	0.310	0.300	0.315	0.295	0.315	141,000	43,045	0.3053	0.310	0.300	0.315	0.295	0.315	141,000	0.3053	3.33%
2025-03-21	0	0.300	0.295	0.300	0.300	0.310	140,000	42,975	0.3070	0.300	0.295	0.300	0.300	0.310	140,000	0.3070	3.45%
2025-03-20	0	0.290	0.290	0.300	-	-	0	0	-	0.290	0.290	0.300	-	-	0	-	0.00%
2025-03-19	0	0.290	0.285	0.295	0.290	0.290	51,000	14,775	0.2897	0.290	0.285	0.295	0.290	0.290	51,000	0.2897	0.00%
2025-03-18	0	0.290	0.290	0.295	0.290	0.290	84,000	24,262	0.2888	0.290	0.290	0.295	0.290	0.290	84,000	0.2888	1.75%
2025-03-17	0	0.285	0.280	0.295	0.280	0.285	245,000	69,650	0.2843	0.285	0.280	0.295	0.280	0.285	245,000	0.2843	-3.39%
2025-03-14	0	0.295	0.285	0.295	0.285	0.300	190,000	55,850	0.2939	0.295	0.285	0.295	0.285	0.300	190,000	0.2939	0.00%
2025-03-13	0	0.295	0.280	0.295	0.275	0.300	312,000	88,992	0.2852	0.295	0.280	0.295	0.275	0.300	312,000	0.2852	7.27%
2025-03-12	0	0.275	0.265	0.280	0.275	0.280	221,000	60,785	0.2750	0.275	0.265	0.280	0.275	0.280	221,000	0.2750	0.00%
2025-03-11	0	0.275	0.260	0.285	-	-	0	0	-	0.275	0.260	0.285	-	-	0	-	1.85%
2025-03-10	0	0.270	0.260	0.275	0.270	0.275	110,000	30,200	0.2745	0.270	0.260	0.275	0.270	0.275	110,000	0.2745	-1.82%
2025-03-07	0	0.275	0.275	0.285	0.275	0.275	10,500	2,875	0.2738	0.275	0.275	0.285	0.275	0.275	10,500	0.2738	0.00%
2025-03-06	0	0.275	0.270	0.285	0.270	0.270	45,500	12,270	0.2697	0.275	0.270	0.285	0.270	0.270	45,500	0.2697	0.00%
2025-03-05	0	0.275	0.265	0.275	-	-	0	0	-	0.275	0.265	0.275	-	-	0	-	0.00%
2025-03-04	0	0.275	0.265	0.275	0.275	0.280	200,500	55,602	0.2773	0.275	0.265	0.275	0.275	0.280	200,500	0.2773	1.85%
2025-03-03	0	0.270	0.265	0.280	0.265	0.265	15,500	4,100	0.2645	0.270	0.265	0.280	0.265	0.265	15,500	0.2645	0.00%
2025-02-28	0	0.270	0.260	0.270	0.260	0.270	170,000	45,425	0.2672	0.270	0.260	0.270	0.260	0.270	170,000	0.2672	1.89%
2025-02-27	0	0.265	0.260	0.270	0.255	0.265	415,000	108,425	0.2613	0.265	0.260	0.270	0.255	0.265	415,000	0.2613	-5.36%
2025-02-26	0	0.280	0.270	0.280	0.270	0.280	102,500	27,825	0.2715	0.280	0.270	0.280	0.270	0.280	102,500	0.2715	1.82%
2025-02-25	0	0.275	0.270	0.285	0.270	0.285	476,500	133,707	0.2806	0.275	0.270	0.285	0.270	0.285	476,500	0.2806	0.00%
2025-02-24	0	0.275	0.270	0.285	0.265	0.275	160,500	43,800	0.2729	0.275	0.270	0.285	0.265	0.275	160,500	0.2729	3.77%
2025-02-21	0	0.265	0.255	0.265	0.250	0.285	792,000	206,660	0.2609	0.265	0.255	0.265	0.250	0.285	792,000	0.2609	-1.85%
2025-02-20	0	0.270	0.270	0.275	0.270	0.270	10,500	2,750	0.2619	0.270	0.270	0.275	0.270	0.270	10,500	0.2619	0.00%
2025-02-19	0	0.270	0.260	0.270	0.270	0.275	710,500	194,772	0.2741	0.270	0.260	0.270	0.270	0.275	710,500	0.2741	1.89%
2025-02-18	0	0.265	0.265	0.270	0.260	0.270	416,000	111,515	0.2681	0.265	0.265	0.270	0.260	0.270	416,000	0.2681	-1.85%
2025-02-17	0	0.270	0.260	0.280	0.270	0.270	315,000	85,050	0.2700	0.270	0.260	0.280	0.270	0.270	315,000	0.2700	0.00%
2025-02-14	0	0.270	0.265	0.270	0.270	0.270	434,000	117,042	0.2697	0.270	0.265	0.270	0.270	0.270	434,000	0.2697	0.00%
2025-02-13	0	0.270	0.265	0.275	0.265	0.275	196,000	52,965	0.2702	0.270	0.265	0.275	0.265	0.275	196,000	0.2702	0.00%
2025-02-12	0	0.270	0.270	0.275	0.270	0.275	456,000	123,600	0.2711	0.270	0.270	0.275	0.270	0.275	456,000	0.2711	-3.57%
2025-02-11	0	0.280	0.270	0.285	0.270	0.290	485,000	136,850	0.2822	0.280	0.270	0.285	0.270	0.290	485,000	0.2822	3.70%
2025-02-10	0	0.270	0.270	0.280	0.270	0.270	90,000	24,300	0.2700	0.270	0.270	0.280	0.270	0.270	90,000	0.2700	0.00%
2025-02-07	0	0.270	0.265	0.275	0.265	0.275	670,000	183,050	0.2732	0.270	0.265	0.275	0.265	0.275	670,000	0.2732	-3.57%
2025-02-06	0	0.280	0.260	0.280	0.255	0.290	171,000	44,300	0.2591	0.280	0.260	0.280	0.255	0.290	171,000	0.2591	5.66%
2025-02-05	0	0.265	0.265	0.270	0.260	0.270	34,500	9,130	0.2646	0.265	0.265	0.270	0.260	0.270	34,500	0.2646	0.00%
2025-02-04	0	0.265	0.265	0.270	0.260	0.260	5,000	1,300	0.2600	0.265	0.265	0.270	0.260	0.260	5,000	0.2600	0.00%
2025-02-03	0	0.265	0.265	0.275	-	-	0	0	-	0.265	0.265	0.275	-	-	0	-	0.00%
2025-01-28	0	0.265	0.265	0.275	-	-	0	0	-	0.265	0.265	0.275	-	-	0	-	1.92%
2025-01-27	0	0.260	0.260	0.275	0.260	0.275	115,000	30,500	0.2652	0.260	0.260	0.275	0.260	0.275	115,000	0.2652	-1.89%
2025-01-24	0	0.265	0.265	0.270	0.265	0.285	120,000	32,675	0.2723	0.265	0.265	0.270	0.265	0.285	120,000	0.2723	-1.85%
2025-01-23	0	0.270	0.265	0.270	0.255	0.270	136,000	35,375	0.2601	0.270	0.265	0.270	0.255	0.270	136,000	0.2601	3.85%
2025-01-22	0	0.260	0.260	0.270	0.260	0.260	5,000	1,300	0.2600	0.260	0.260	0.270	0.260	0.260	5,000	0.2600	0.00%
2025-01-21	0	0.260	0.260	0.270	0.260	0.260	17,000	4,400	0.2588	0.260	0.260	0.270	0.260	0.260	17,000	0.2588	-5.45%
2025-01-20	0	0.275	0.265	0.280	0.270	0.275	280,500	76,425	0.2725	0.275	0.265	0.280	0.270	0.275	280,500	0.2725	-1.79%
2025-01-17	0	0.280	0.260	0.280	-	-	0	0	-	0.280	0.260	0.280	-	-	0	-	0.00%
2025-01-16	0	0.280	0.260	0.280	0.255	0.295	40,000	10,517	0.2629	0.280	0.260	0.280	0.255	0.295	40,000	0.2629	7.69%
2025-01-15	0	0.260	0.255	0.270	0.260	0.260	14,500	3,680	0.2538	0.260	0.255	0.270	0.260	0.260	14,500	0.2538	-1.89%
2025-01-14	0	0.265	0.260	0.265	0.260	0.275	36,500	9,582	0.2625	0.265	0.260	0.265	0.260	0.275	36,500	0.2625	-1.85%
2025-01-13	0	0.270	0.260	0.270	0.270	0.275	170,000	46,350	0.2726	0.270	0.260	0.270	0.270	0.275	170,000	0.2726	0.00%
2025-01-10	0	0.270	0.260	0.270	-	-	0	0	-	0.270	0.260	0.270	-	-	0	-	0.00%
2025-01-09	0	0.270	0.260	0.270	0.270	0.270	20,000	5,400	0.2700	0.270	0.260	0.270	0.270	0.270	20,000	0.2700	3.85%
2025-01-08	0	0.260	0.260	0.270	0.260	0.260	55,000	14,300	0.2600	0.260	0.260	0.270	0.260	0.260	55,000	0.2600	0.00%
2025-01-07	0	0.260	0.260	0.270	0.260	0.265	78,000	20,245	0.2596	0.260	0.260	0.270	0.260	0.265	78,000	0.2596	-5.45%
2025-01-06	0	0.275	0.260	0.280	-	-	0	0	-	0.275	0.260	0.280	-	-	0	-	0.00%
2025-01-03	0	0.275	0.260	0.285	0.265	0.275	83,000	22,370	0.2695	0.275	0.260	0.285	0.265	0.275	83,000	0.2695	3.77%
2025-01-02	0	0.265	0.255	0.265	0.265	0.265	247,000	65,425	0.2649	0.265	0.255	0.265	0.265	0.265	247,000	0.2649	1.92%
2024-12-31	0	0.260	0.255	0.270	0.260	0.260	5,000	1,300	0.2600	0.260	0.255	0.270	0.260	0.260	5,000	0.2600	0.00%
2024-12-30	0	0.260	0.260	0.270	0.250	0.260	305,000	77,900	0.2554	0.260	0.260	0.270	0.250	0.260	305,000	0.2554	0.00%
2024-12-27	0	0.260	0.260	0.270	0.260	0.265	52,500	13,815	0.2631	0.260	0.260	0.270	0.260	0.265	52,500	0.2631	-1.89%
2024-12-24	0	0.265	0.265	0.275	0.265	0.275	20,000	5,350	0.2675	0.265	0.265	0.275	0.265	0.275	20,000	0.2675	-3.64%
2024-12-23	0	0.275	0.265	0.275	0.275	0.275	161,500	44,390	0.2749	0.275	0.265	0.275	0.275	0.275	161,500	0.2749	0.00%
2024-12-20	0	0.275	0.275	0.295	-	-	0	0	-	0.275	0.275	0.295	-	-	0	-	0.00%
2024-12-19	0	0.275	0.270	0.315	-	-	0	0	-	0.275	0.270	0.315	-	-	0	-	0.00%
2024-12-18	0	0.275	0.275	0.295	0.260	0.300	36,500	9,925	0.2719	0.275	0.275	0.295	0.260	0.300	36,500	0.2719	1.85%
2024-12-17	0	0.270	0.265	0.275	0.265	0.275	315,000	85,050	0.2700	0.270	0.265	0.275	0.265	0.275	315,000	0.2700	0.00%
2024-12-16	0	0.270	0.270	0.275	0.270	0.275	90,000	24,425	0.2714	0.270	0.270	0.275	0.270	0.275	90,000	0.2714	-1.82%
2024-12-13	0	0.275	0.275	0.280	0.275	0.280	123,500	34,345	0.2781	0.275	0.275	0.280	0.275	0.280	123,500	0.2781	-1.79%
2024-12-12	0	0.280	0.280	0.290	0.280	0.280	12,000	3,220	0.2683	0.280	0.280	0.290	0.280	0.280	12,000	0.2683	-11.11%
2024-12-11	0	0.315	0.285	0.315	0.270	0.350	170,000	48,775	0.2869	0.315	0.285	0.315	0.270	0.350	170,000	0.2869	10.53%
2024-12-10	0	0.285	0.275	0.285	0.270	0.290	105,000	29,350	0.2795	0.285	0.275	0.285	0.270	0.290	105,000	0.2795	0.00%
2024-12-09	0	0.285	0.285	0.290	-	-	0	0	-	0.285	0.285	0.290	-	-	0	-	0.00%
2024-12-06	0	0.285	0.285	0.295	0.285	0.350	289,000	83,405	0.2886	0.285	0.285	0.295	0.285	0.350	289,000	0.2886	3.64%
2024-12-05	0	0.275	0.275	0.285	0.270	0.270	21,500	5,775	0.2686	0.275	0.275	0.285	0.270	0.270	21,500	0.2686	0.00%
2024-12-04	0	0.275	0.275	0.285	0.265	0.285	46,500	12,867	0.2767	0.275	0.275	0.285	0.265	0.285	46,500	0.2767	-1.79%
2024-12-03	0	0.280	0.270	0.285	-	-	0	0	-	0.280	0.270	0.285	-	-	0	-	0.00%
2024-12-02	0	0.280	0.270	0.280	0.270	0.285	182,000	50,520	0.2776	0.280	0.270	0.280	0.270	0.285	182,000	0.2776	0.00%
2024-11-29	0	0.280	0.280	0.285	-	-	0	0	-	0.280	0.280	0.285	-	-	0	-	0.00%
2024-11-28	0	0.280	0.270	0.280	0.270	0.275	229,000	62,457	0.2727	0.280	0.270	0.280	0.270	0.275	229,000	0.2727	0.00%
2024-11-27	0	0.280	0.275	0.285	0.275	0.295	156,500	44,742	0.2859	0.280	0.275	0.285	0.275	0.295	156,500	0.2859	1.82%
2024-11-26	0	0.275	0.270	0.275	0.275	0.285	53,000	14,800	0.2792	0.275	0.270	0.275	0.275	0.285	53,000	0.2792	-1.79%
2024-11-25	0	0.280	0.270	0.280	0.280	0.295	220,500	63,780	0.2893	0.280	0.270	0.280	0.280	0.295	220,500	0.2893	0.00%
2024-11-22	0	0.280	0.280	0.290	0.280	0.295	330,500	94,055	0.2846	0.280	0.280	0.290	0.280	0.295	330,500	0.2846	-5.08%
2024-11-21	0	0.295	0.280	0.295	0.285	0.310	96,500	28,120	0.2914	0.295	0.280	0.295	0.285	0.310	96,500	0.2914	-6.35%
2024-11-20	0	0.315	0.290	0.315	0.280	0.320	124,500	36,155	0.2904	0.315	0.290	0.315	0.280	0.320	124,500	0.2904	6.78%
2024-11-19	0	0.295	0.280	0.295	0.280	0.295	155,000	44,375	0.2863	0.295	0.280	0.295	0.280	0.295	155,000	0.2863	1.72%
2024-11-18	0	0.290	0.290	0.300	0.290	0.290	11,500	3,305	0.2874	0.290	0.290	0.300	0.290	0.290	11,500	0.2874	-4.92%
2024-11-15	0	0.305	0.280	0.305	-	-	0	0	-	0.305	0.280	0.305	-	-	0	-	0.00%
2024-11-14	0	0.305	0.280	0.305	0.280	0.305	206,500	58,712	0.2843	0.305	0.280	0.305	0.280	0.305	206,500	0.2843	0.00%
2024-11-13	0	0.305	0.285	0.305	0.280	0.315	25,000	7,550	0.3020	0.305	0.285	0.305	0.280	0.315	25,000	0.3020	8.93%
2024-11-12	0	0.280	0.280	0.300	0.280	0.315	325,000	98,125	0.3019	0.280	0.280	0.300	0.280	0.315	325,000	0.3019	-6.67%
2024-11-11	0	0.300	0.290	0.305	0.295	0.300	140,000	41,975	0.2998	0.300	0.290	0.305	0.295	0.300	140,000	0.2998	1.69%
2024-11-08	0	0.295	0.290	0.305	0.295	0.300	18,000	5,305	0.2947	0.295	0.290	0.305	0.295	0.300	18,000	0.2947	-6.35%
2024-11-07	0	0.315	0.290	0.320	0.285	0.315	570,000	170,550	0.2992	0.315	0.290	0.320	0.285	0.315	570,000	0.2992	0.00%
2024-11-06	0	0.315	0.290	0.320	0.280	0.315	93,500	27,585	0.2950	0.315	0.290	0.320	0.280	0.315	93,500	0.2950	0.00%
2024-11-05	0	0.315	0.280	0.320	0.275	0.315	1,201,000	343,300	0.2858	0.315	0.280	0.320	0.275	0.315	1,201,000	0.2858	5.00%
2024-11-04	0	0.300	0.300	0.305	0.300	0.300	80,000	24,000	0.3000	0.300	0.300	0.305	0.300	0.300	80,000	0.3000	-3.23%
2024-11-01	0	0.310	0.300	0.310	0.310	0.310	6,000	1,830	0.3050	0.310	0.300	0.310	0.310	0.310	6,000	0.3050	0.00%
2024-10-31	0	0.310	0.300	0.320	0.280	0.300	230,000	66,025	0.2871	0.310	0.300	0.320	0.280	0.300	230,000	0.2871	0.00%
2024-10-30	0	0.310	0.300	0.325	0.310	0.320	100,000	31,050	0.3105	0.310	0.300	0.325	0.310	0.320	100,000	0.3105	-4.62%
2024-10-29	0	0.325	0.320	0.325	0.330	0.330	200,000	66,000	0.3300	0.325	0.320	0.325	0.330	0.330	200,000	0.3300	-1.52%
2024-10-28	0	0.330	0.310	0.330	0.330	0.330	36,500	11,997	0.3287	0.330	0.310	0.330	0.330	0.330	36,500	0.3287	1.54%
2024-10-25	0	0.325	0.310	0.325	0.315	0.345	1,357,000	431,775	0.3182	0.325	0.310	0.325	0.315	0.345	1,357,000	0.3182	0.00%
2024-10-24	0	0.325	0.320	0.325	0.335	0.335	7,500	2,462	0.3283	0.325	0.320	0.325	0.335	0.335	7,500	0.3283	-5.80%
2024-10-23	0	0.345	0.320	0.355	0.320	0.345	357,000	116,220	0.3255	0.345	0.320	0.355	0.320	0.345	357,000	0.3255	-1.43%
2024-10-22	0	0.350	0.315	0.350	0.320	0.360	435,000	142,800	0.3283	0.350	0.315	0.350	0.320	0.360	435,000	0.3283	0.00%
2024-10-21	0	0.350	0.330	0.355	0.340	0.355	46,000	15,850	0.3446	0.350	0.330	0.355	0.340	0.355	46,000	0.3446	2.94%
2024-10-18	0	0.340	0.320	0.350	0.340	0.340	25,000	8,400	0.3360	0.340	0.320	0.350	0.340	0.340	25,000	0.3360	0.00%
2024-10-17	0	0.340	0.320	0.340	0.320	0.340	675,000	219,900	0.3258	0.340	0.320	0.340	0.320	0.340	675,000	0.3258	-1.45%
2024-10-16	0	0.345	0.335	0.345	0.315	0.345	175,000	57,200	0.3269	0.345	0.335	0.345	0.315	0.345	175,000	0.3269	-1.43%
2024-10-15	0	0.350	0.320	0.350	0.315	0.355	420,000	136,825	0.3258	0.350	0.320	0.350	0.315	0.355	420,000	0.3258	-7.89%
2024-10-14	0	0.380	0.350	0.395	0.380	0.380	10,000	3,800	0.3800	0.380	0.350	0.395	0.380	0.380	10,000	0.3800	0.00%
2024-10-10	0	0.380	0.370	0.380	0.335	0.410	361,500	135,815	0.3757	0.380	0.370	0.380	0.335	0.410	361,500	0.3757	8.57%
2024-10-09	0	0.350	0.330	0.360	0.350	0.385	695,000	256,975	0.3697	0.350	0.330	0.360	0.350	0.385	695,000	0.3697	-9.09%
2024-10-08	0	0.385	0.390	0.405	0.385	0.420	875,000	353,300	0.4038	0.385	0.390	0.405	0.385	0.420	875,000	0.4038	-8.33%
2024-10-07	0	0.420	0.410	0.420	0.375	0.425	4,300,500	1,760,645	0.4094	0.420	0.410	0.420	0.375	0.425	4,300,500	0.4094	-1.18%
2024-10-04	0	0.425	0.410	0.425	0.395	0.530	11,977,500	5,293,465	0.4420	0.425	0.410	0.425	0.395	0.530	11,977,500	0.4420	7.59%
2024-10-03	0	0.395	0.390	0.410	0.310	0.520	15,447,500	6,727,157	0.4355	0.395	0.390	0.410	0.310	0.520	15,447,500	0.4355	33.90%
2024-10-02	0	0.295	0.290	0.295	0.260	0.330	2,825,000	771,810	0.2732	0.295	0.290	0.295	0.260	0.330	2,825,000	0.2732	11.32%
2024-09-30	0	0.265	0.250	0.265	0.250	0.280	832,500	215,599	0.2590	0.265	0.250	0.265	0.250	0.280	832,500	0.2590	0.00%
2024-09-27	0	0.265	0.250	0.265	0.260	0.265	140,000	36,600	0.2614	0.265	0.250	0.265	0.260	0.265	140,000	0.2614	0.00%
2024-09-26	0	0.265	0.240	0.265	0.239	0.280	340,000	84,955	0.2499	0.265	0.240	0.265	0.239	0.280	340,000	0.2499	11.34%
2024-09-25	0	0.238	0.238	0.290	0.236	0.238	21,000	4,927	0.2346	0.238	0.238	0.290	0.236	0.238	21,000	0.2346	1.28%
2024-09-24	0	0.235	0.235	0.255	0.229	0.255	689,000	163,255	0.2369	0.235	0.235	0.255	0.229	0.255	689,000	0.2369	1.29%
2024-09-23	0	0.232	0.232	0.233	0.232	0.235	656,500	152,410	0.2322	0.232	0.232	0.233	0.232	0.235	656,500	0.2322	0.00%
2024-09-20	0	0.232	0.218	0.232	0.226	0.295	613,000	145,484	0.2373	0.232	0.218	0.232	0.226	0.295	613,000	0.2373	-7.20%
2024-09-19	0	0.250	0.231	0.250	0.250	0.250	260,000	65,000	0.2500	0.250	0.231	0.250	0.250	0.250	260,000	0.2500	0.00%
2024-09-17	0	0.250	0.232	0.250	-	-	500	111	0.2220	0.250	0.232	0.250	-	-	500	0.2220	0.00%
2024-09-16	0	0.250	0.231	0.250	0.232	0.250	82,500	19,580	0.2373	0.250	0.231	0.250	0.232	0.250	82,500	0.2373	2.46%
2024-09-13	0	0.244	0.224	0.248	-	-	0	0	-	0.244	0.224	0.248	-	-	0	-	0.00%
2024-09-12	0	0.244	0.228	0.265	0.239	0.244	28,000	6,710	0.2396	0.244	0.228	0.265	0.239	0.244	28,000	0.2396	2.52%
2024-09-11	0	0.238	0.227	0.245	0.235	0.238	11,000	2,569	0.2335	0.238	0.227	0.245	0.235	0.238	11,000	0.2335	0.42%
2024-09-10	0	0.237	0.226	0.237	0.238	0.238	35,000	8,330	0.2380	0.237	0.226	0.237	0.238	0.238	35,000	0.2380	-0.42%
2024-09-09	0	0.238	0.224	0.238	-	-	0	0	-	0.238	0.224	0.238	-	-	0	-	0.00%
2024-09-05	0	0.238	0.236	0.240	0.236	0.238	11,000	2,586	0.2351	0.238	0.236	0.240	0.236	0.238	11,000	0.2351	0.85%
2024-09-04	0	0.236	0.236	0.239	0.235	0.235	85,000	19,975	0.2350	0.236	0.236	0.239	0.235	0.235	85,000	0.2350	-3.28%
2024-09-03	0	0.244	0.233	0.244	0.244	0.244	20,000	4,880	0.2440	0.244	0.233	0.244	0.244	0.244	20,000	0.2440	1.67%
2024-09-02	0	0.240	0.239	0.245	-	-	0	0	-	0.240	0.239	0.245	-	-	0	-	0.00%
2024-08-30	0	0.240	0.232	0.242	0.231	0.245	140,000	33,620	0.2401	0.240	0.232	0.242	0.231	0.245	140,000	0.2401	-2.04%
2024-08-29	0	0.245	0.236	0.280	-	-	1,000	233	0.2330	0.245	0.236	0.280	-	-	1,000	0.2330	0.00%
2024-08-28	0	0.245	0.237	0.310	0.235	0.236	60,000	14,155	0.2359	0.245	0.237	0.310	0.235	0.236	60,000	0.2359	0.00%
2024-08-27	0	0.245	0.245	0.255	0.245	0.250	155,000	38,140	0.2461	0.245	0.245	0.255	0.245	0.250	155,000	0.2461	0.00%
2024-08-26	0	0.245	0.230	0.250	-	-	0	0	-	0.245	0.230	0.250	-	-	0	-	0.00%
2024-08-23	0	0.245	0.233	0.245	-	-	0	0	-	0.245	0.233	0.245	-	-	0	-	0.00%
2024-08-22	0	0.245	0.237	0.245	0.235	0.245	122,500	29,125	0.2378	0.245	0.237	0.245	0.235	0.245	122,500	0.2378	-1.21%
2024-08-21	0	0.248	0.240	0.248	0.240	0.249	54,500	13,373	0.2454	0.248	0.240	0.248	0.240	0.249	54,500	0.2454	1.22%
2024-08-20	0	0.245	0.240	0.245	0.240	0.250	70,000	17,005	0.2429	0.245	0.240	0.245	0.240	0.250	70,000	0.2429	-3.92%
2024-08-19	0	0.255	0.240	0.265	0.255	0.255	21,000	5,335	0.2540	0.255	0.240	0.265	0.255	0.255	21,000	0.2540	0.00%
2024-08-16	0	0.255	0.242	0.265	0.249	0.255	37,500	9,317	0.2485	0.255	0.242	0.265	0.249	0.255	37,500	0.2485	2.41%
2024-08-15	0	0.249	0.235	0.249	0.250	0.255	100,000	25,100	0.2510	0.249	0.235	0.249	0.250	0.255	100,000	0.2510	-2.35%
2024-08-14	0	0.255	0.235	0.255	0.235	0.255	140,000	33,605	0.2400	0.255	0.235	0.255	0.235	0.255	140,000	0.2400	0.00%
2024-08-13	0	0.255	0.245	0.260	0.246	0.260	141,000	36,271	0.2572	0.255	0.245	0.260	0.246	0.260	141,000	0.2572	0.00%
2024-08-12	0	0.255	0.242	0.255	-	-	0	0	-	0.255	0.242	0.255	-	-	0	-	0.00%
2024-08-09	0	0.255	0.255	0.270	-	-	1,000	225	0.2250	0.255	0.255	0.270	-	-	1,000	0.2250	2.00%
2024-08-08	0	0.250	0.250	0.280	0.248	0.290	46,500	11,925	0.2565	0.250	0.250	0.280	0.248	0.290	46,500	0.2565	-7.41%
2024-08-07	0	0.270	0.250	0.285	0.250	0.285	515,000	131,750	0.2558	0.270	0.250	0.285	0.250	0.285	515,000	0.2558	9.31%
2024-08-06	0	0.247	0.247	0.255	0.240	0.250	870,000	213,185	0.2450	0.247	0.247	0.255	0.240	0.250	870,000	0.2450	-6.79%
2024-08-05	0	0.265	0.250	0.270	0.265	0.265	20,000	5,300	0.2650	0.265	0.250	0.270	0.265	0.265	20,000	0.2650	0.00%
2024-08-02	0	0.265	0.255	0.265	0.255	0.270	255,000	66,225	0.2597	0.265	0.255	0.265	0.255	0.270	255,000	0.2597	-1.85%
2024-08-01	0	0.270	0.265	0.270	0.255	0.275	1,175,000	312,850	0.2663	0.270	0.265	0.270	0.255	0.275	1,175,000	0.2663	8.00%
2024-07-31	0	0.250	0.248	0.260	0.239	0.350	450,500	113,311	0.2515	0.250	0.248	0.260	0.239	0.350	450,500	0.2515	0.81%
2024-07-30	0	0.248	0.236	0.248	0.246	0.248	270,000	66,660	0.2469	0.248	0.236	0.248	0.246	0.248	270,000	0.2469	0.81%
2024-07-29	0	0.246	0.236	0.246	0.236	0.246	10,500	2,520	0.2400	0.246	0.236	0.246	0.236	0.246	10,500	0.2400	0.00%
2024-07-26	0	0.246	0.235	0.246	0.239	0.247	305,000	73,485	0.2409	0.246	0.235	0.246	0.239	0.247	305,000	0.2409	-0.40%
2024-07-25	0	0.247	0.242	0.247	0.242	0.247	225,000	55,105	0.2449	0.247	0.242	0.247	0.242	0.247	225,000	0.2449	-0.40%
2024-07-24	0	0.248	0.242	0.248	-	-	0	0	-	0.248	0.242	0.248	-	-	0	-	0.00%
2024-07-23	0	0.248	0.242	0.248	0.242	0.248	40,000	9,800	0.2450	0.248	0.242	0.248	0.242	0.248	40,000	0.2450	0.00%
2024-07-22	0	0.248	0.247	0.248	0.247	0.248	120,000	29,715	0.2476	0.248	0.247	0.248	0.247	0.248	120,000	0.2476	0.00%
2024-07-19	0	0.248	0.243	0.248	0.241	0.249	899,500	222,827	0.2477	0.248	0.243	0.248	0.241	0.249	899,500	0.2477	-0.40%
2024-07-18	0	0.249	0.248	0.249	0.249	0.285	3,415,000	870,435	0.2549	0.249	0.248	0.249	0.249	0.285	3,415,000	0.2549	-12.63%
2024-07-17	0	0.285	0.280	0.285	0.280	0.290	4,150,000	1,169,250	0.2817	0.285	0.280	0.285	0.280	0.290	4,150,000	0.2817	-1.72%
2024-07-16	0	0.290	0.285	0.290	0.280	0.300	2,342,500	671,500	0.2867	0.290	0.285	0.290	0.280	0.300	2,342,500	0.2867	-6.45%
2024-07-15	0	0.310	0.305	0.310	-	-	0	0	-	0.310	0.305	0.310	-	-	0	-	-1.59%
2024-07-12	0	0.315	0.310	0.320	0.305	0.320	1,075,000	337,825	0.3143	0.315	0.310	0.320	0.305	0.320	1,075,000	0.3143	-1.56%
2024-07-11	0	0.320	0.320	0.335	0.320	0.330	100,000	32,300	0.3230	0.320	0.320	0.335	0.320	0.330	100,000	0.3230	0.00%
2024-07-10	0	0.320	0.320	0.330	0.315	0.315	9,000	2,775	0.3083	0.320	0.320	0.330	0.315	0.315	9,000	0.3083	-3.03%
2024-07-09	0	0.330	0.315	0.330	-	-	0	0	-	0.330	0.315	0.330	-	-	0	-	0.00%
2024-07-08	0	0.330	0.315	0.330	0.320	0.340	125,500	41,032	0.3269	0.330	0.315	0.330	0.320	0.340	125,500	0.3269	-2.94%
2024-07-05	0	0.340	0.330	0.355	0.340	0.340	40,000	13,600	0.3400	0.340	0.330	0.355	0.340	0.340	40,000	0.3400	0.00%
2024-07-04	0	0.340	0.325	0.340	0.310	0.340	64,500	21,462	0.3327	0.340	0.325	0.340	0.310	0.340	64,500	0.3327	0.00%
2024-07-03	0	0.340	0.340	0.350	0.340	0.350	141,500	49,155	0.3474	0.340	0.340	0.350	0.340	0.350	141,500	0.3474	-4.23%
2024-07-02	0	0.355	0.340	0.355	0.355	0.360	35,000	12,475	0.3564	0.355	0.340	0.355	0.355	0.360	35,000	0.3564	0.00%
2024-06-28	0	0.355	0.340	0.370	0.335	0.390	1,433,000	498,795	0.3481	0.355	0.340	0.370	0.335	0.390	1,433,000	0.3481	-6.58%
2024-06-27	0	0.380	0.380	0.395	0.375	0.380	62,500	23,837	0.3814	0.380	0.380	0.395	0.375	0.380	62,500	0.3814	-3.80%
2024-06-26	0	0.395	0.390	0.400	0.395	0.395	15,000	5,925	0.3950	0.395	0.390	0.400	0.395	0.395	15,000	0.3950	0.00%
2024-06-25	0	0.395	0.390	0.400	0.395	0.395	90,000	35,550	0.3950	0.395	0.390	0.400	0.395	0.395	90,000	0.3950	-1.25%
2024-06-24	0	0.400	0.390	0.400	-	-	0	0	-	0.400	0.390	0.400	-	-	0	-	0.00%
2024-06-21	0	0.400	0.395	0.405	0.400	0.400	10,000	4,000	0.4000	0.400	0.395	0.405	0.400	0.400	10,000	0.4000	0.00%
2024-06-20	0	0.400	0.395	0.410	0.390	0.395	55,000	21,650	0.3936	0.400	0.395	0.410	0.390	0.395	55,000	0.3936	0.00%
2024-06-19	0	0.400	0.395	0.400	-	-	0	0	-	0.400	0.395	0.400	-	-	0	-	0.00%
2024-06-18	0	0.400	0.390	0.410	0.395	0.400	37,500	14,912	0.3977	0.400	0.390	0.410	0.395	0.400	37,500	0.3977	-1.23%
2024-06-17	0	0.405	0.390	0.405	-	-	0	0	-	0.405	0.390	0.405	-	-	0	-	0.00%
2024-06-14	0	0.405	0.395	0.410	0.395	0.405	17,500	6,975	0.3986	0.405	0.395	0.410	0.395	0.405	17,500	0.3986	-1.22%
2024-06-13	0	0.410	0.400	0.410	0.405	0.410	25,000	10,115	0.4046	0.410	0.400	0.410	0.405	0.410	25,000	0.4046	2.50%
2024-06-12	0	0.400	0.395	0.400	0.395	0.400	95,000	37,625	0.3961	0.400	0.395	0.400	0.395	0.400	95,000	0.3961	2.56%
2024-06-11	0	0.390	0.390	0.395	0.390	0.390	70,000	27,300	0.3900	0.390	0.390	0.395	0.390	0.390	70,000	0.3900	-2.50%
2024-06-07	0	0.400	0.390	0.400	-	-	0	0	-	0.400	0.390	0.400	-	-	0	-	0.00%
2024-06-06	0	0.400	0.390	0.400	0.390	0.400	290,500	114,532	0.3943	0.400	0.390	0.400	0.390	0.400	290,500	0.3943	0.00%
2024-06-05	0	0.400	0.390	0.405	0.400	0.400	80,000	32,000	0.4000	0.400	0.390	0.405	0.400	0.400	80,000	0.4000	-2.44%
2024-06-04	0	0.410	0.400	0.415	0.410	0.415	230,500	94,790	0.4112	0.410	0.400	0.415	0.410	0.415	230,500	0.4112	-1.20%
2024-06-03	0	0.415	0.410	0.415	0.430	0.430	25,000	10,750	0.4300	0.415	0.410	0.415	0.430	0.430	25,000	0.4300	1.22%
2024-05-31	0	0.410	0.400	0.420	0.405	0.410	55,000	22,500	0.4091	0.410	0.400	0.420	0.405	0.410	55,000	0.4091	2.50%
2024-05-30	0	0.400	0.400	0.405	0.400	0.410	315,000	127,975	0.4063	0.400	0.400	0.405	0.400	0.410	315,000	0.4063	-2.44%
2024-05-29	0	0.410	0.410	0.425	0.410	0.410	35,500	14,545	0.4097	0.410	0.410	0.425	0.410	0.410	35,500	0.4097	0.00%
2024-05-28	0	0.410	0.405	0.410	0.410	0.410	30,500	12,490	0.4095	0.410	0.405	0.410	0.410	0.410	30,500	0.4095	2.50%
2024-05-27	0	0.400	0.400	0.415	0.400	0.400	365,000	146,000	0.4000	0.400	0.400	0.415	0.400	0.400	365,000	0.4000	2.56%
2024-05-24	0	0.390	0.385	0.395	0.390	0.395	225,000	87,775	0.3901	0.390	0.385	0.395	0.390	0.395	225,000	0.3901	-2.50%
2024-05-23	0	0.400	0.400	0.405	0.395	0.400	179,000	70,895	0.3961	0.400	0.400	0.405	0.395	0.400	179,000	0.3961	-6.98%
2024-05-22	0	0.430	0.400	0.430	0.400	0.430	95,000	38,675	0.4071	0.430	0.400	0.430	0.400	0.430	95,000	0.4071	6.17%
2024-05-21	0	0.405	0.400	0.405	0.405	0.405	25,000	10,125	0.4050	0.405	0.400	0.405	0.405	0.405	25,000	0.4050	-2.41%
2024-05-20	0	0.415	0.405	0.420	0.400	0.415	21,500	8,702	0.4047	0.415	0.405	0.420	0.400	0.415	21,500	0.4047	0.00%
2024-05-17	0	0.415	0.405	0.420	0.400	0.425	286,500	118,655	0.4142	0.415	0.405	0.420	0.400	0.425	286,500	0.4142	5.06%
2024-05-16	0	0.395	0.395	0.400	0.395	0.425	340,500	136,515	0.4009	0.395	0.395	0.400	0.395	0.425	340,500	0.4009	-3.66%
2024-05-14	0	0.410	0.395	0.410	0.395	0.410	637,500	254,102	0.3986	0.410	0.395	0.410	0.395	0.410	637,500	0.3986	2.50%
2024-05-13	0	0.400	0.400	0.415	0.395	0.405	198,500	79,397	0.4000	0.400	0.400	0.415	0.395	0.405	198,500	0.4000	0.00%
2024-05-10	0	0.400	0.390	0.410	0.390	0.400	359,000	143,375	0.3994	0.400	0.390	0.410	0.390	0.400	359,000	0.3994	0.00%
2024-05-09	0	0.400	0.400	0.405	0.395	0.400	135,000	53,550	0.3967	0.400	0.400	0.405	0.395	0.400	135,000	0.3967	1.27%
2024-05-08	0	0.395	0.385	0.400	0.385	0.410	227,000	89,655	0.3950	0.395	0.385	0.400	0.385	0.410	227,000	0.3950	-4.82%
2024-05-07	0	0.415	0.410	0.415	0.410	0.415	115,000	47,200	0.4104	0.415	0.410	0.415	0.410	0.415	115,000	0.4104	1.22%
2024-05-06	0	0.410	0.410	0.420	0.400	0.410	30,000	12,100	0.4033	0.410	0.410	0.420	0.400	0.410	30,000	0.4033	-5.75%
2024-05-03	0	0.435	0.430	0.440	0.400	0.435	21,000	8,740	0.4162	0.435	0.430	0.440	0.400	0.435	21,000	0.4162	3.57%
2024-05-02	0	0.420	0.400	0.420	0.415	0.425	65,000	27,100	0.4169	0.420	0.400	0.420	0.415	0.425	65,000	0.4169	0.00%
2024-04-30	0	0.420	0.405	0.420	0.405	0.425	163,500	67,365	0.4120	0.420	0.405	0.420	0.405	0.425	163,500	0.4120	1.20%
2024-04-29	0	0.415	0.415	0.435	0.390	0.415	96,500	39,037	0.4045	0.415	0.415	0.435	0.390	0.415	96,500	0.4045	0.00%
2024-04-26	0	0.415	0.400	0.425	0.385	0.485	1,503,000	632,640	0.4209	0.415	0.400	0.425	0.385	0.485	1,503,000	0.4209	-3.49%
2024-04-25	0	0.430	0.410	0.430	0.400	0.430	95,000	38,150	0.4016	0.430	0.410	0.430	0.400	0.430	95,000	0.4016	0.00%
2024-04-24	0	0.430	0.400	0.430	0.425	0.430	150,000	63,875	0.4258	0.430	0.400	0.430	0.425	0.430	150,000	0.4258	7.50%
2024-04-23	0	0.400	0.390	0.420	0.400	0.400	15,000	6,000	0.4000	0.400	0.390	0.420	0.400	0.400	15,000	0.4000	0.00%
2024-04-22	0	0.400	0.390	0.400	0.385	0.400	57,000	22,212	0.3897	0.400	0.390	0.400	0.385	0.400	57,000	0.3897	0.00%
2024-04-19	0	0.400	0.385	0.410	0.400	0.400	15,000	6,000	0.4000	0.400	0.385	0.410	0.400	0.400	15,000	0.4000	0.00%
2024-04-18	0	0.400	0.390	0.400	0.395	0.400	14,500	5,660	0.3903	0.400	0.390	0.400	0.395	0.400	14,500	0.3903	0.00%
2024-04-17	0	0.400	0.385	0.400	0.400	0.400	30,500	12,185	0.3995	0.400	0.385	0.400	0.400	0.400	30,500	0.3995	0.00%
2024-04-16	0	0.400	0.400	0.410	0.395	0.400	81,500	32,370	0.3972	0.400	0.400	0.410	0.395	0.400	81,500	0.3972	-2.44%
2024-04-15	0	0.410	0.400	0.410	0.390	0.415	280,000	113,350	0.4048	0.410	0.400	0.410	0.390	0.415	280,000	0.4048	1.23%
2024-04-12	0	0.405	0.405	0.415	0.405	0.405	75,000	30,375	0.4050	0.405	0.405	0.415	0.405	0.405	75,000	0.4050	-3.57%
2024-04-11	0	0.420	0.415	0.435	0.405	0.420	15,000	6,072	0.4048	0.420	0.415	0.435	0.405	0.420	15,000	0.4048	0.00%
2024-04-10	0	0.420	0.420	0.430	0.415	0.430	161,500	68,400	0.4235	0.420	0.420	0.430	0.415	0.430	161,500	0.4235	-6.67%
2024-04-09	0	0.450	0.435	0.450	0.425	0.465	505,000	226,425	0.4484	0.450	0.435	0.450	0.425	0.465	505,000	0.4484	-5.26%
2024-04-08	0	0.475	0.415	0.475	0.410	0.475	57,000	23,880	0.4189	0.475	0.415	0.475	0.410	0.475	57,000	0.4189	11.76%
2024-04-05	0	0.425	0.400	0.425	0.405	0.410	13,000	5,245	0.4035	0.425	0.400	0.425	0.405	0.410	13,000	0.4035	0.00%
2024-04-03	0	0.425	0.425	0.440	0.420	0.425	95,000	40,150	0.4226	0.425	0.425	0.440	0.420	0.425	95,000	0.4226	0.00%
2024-04-02	0	0.425	0.385	0.425	0.400	0.430	470,500	192,985	0.4102	0.425	0.385	0.425	0.400	0.430	470,500	0.4102	1.19%
2024-03-28	0	0.420	0.410	0.420	0.405	0.425	100,000	41,275	0.4128	0.420	0.410	0.420	0.405	0.425	100,000	0.4128	0.00%
2024-03-27	0	0.420	0.410	0.430	0.420	0.420	95,000	39,900	0.4200	0.420	0.410	0.430	0.420	0.420	95,000	0.4200	0.00%
2024-03-26	0	0.420	0.405	0.415	0.405	0.420	325,000	134,252	0.4131	0.420	0.405	0.415	0.405	0.420	325,000	0.4131	-1.18%
2024-03-25	0	0.425	0.410	0.425	0.405	0.425	91,500	37,402	0.4088	0.425	0.410	0.425	0.405	0.425	91,500	0.4088	2.41%
2024-03-22	0	0.415	0.415	0.425	0.400	0.475	1,485,000	645,025	0.4344	0.415	0.415	0.425	0.400	0.475	1,485,000	0.4344	-3.49%
2024-03-21	0	0.430	0.415	0.430	0.410	0.475	1,525,000	663,150	0.4349	0.430	0.415	0.430	0.410	0.475	1,525,000	0.4349	1.18%
2024-03-20	0	0.425	0.425	0.435	0.415	0.440	150,500	63,900	0.4246	0.425	0.425	0.435	0.415	0.440	150,500	0.4246	-3.41%
2024-03-19	0	0.440	0.430	0.440	0.410	0.500	508,500	218,155	0.4290	0.440	0.430	0.440	0.410	0.500	508,500	0.4290	-5.38%
2024-03-18	0	0.465	0.430	0.465	0.420	0.480	1,006,000	430,730	0.4282	0.465	0.430	0.465	0.420	0.480	1,006,000	0.4282	-3.12%
2024-03-15	0	0.480	0.435	0.490	0.430	0.480	45,000	20,750	0.4611	0.480	0.435	0.490	0.430	0.480	45,000	0.4611	0.00%
2024-03-14	0	0.480	0.450	0.480	0.460	0.480	86,500	40,385	0.4669	0.480	0.450	0.480	0.460	0.480	86,500	0.4669	0.00%
2024-03-13	0	0.480	0.450	0.485	0.455	0.475	65,000	30,225	0.4650	0.480	0.450	0.485	0.455	0.475	65,000	0.4650	-2.04%
2024-03-12	0	0.490	0.490	0.495	0.485	0.485	200,000	97,000	0.4850	0.490	0.490	0.495	0.485	0.485	200,000	0.4850	1.03%
2024-03-11	0	0.485	0.475	0.485	0.475	0.530	652,000	324,390	0.4975	0.485	0.475	0.485	0.475	0.530	652,000	0.4975	-8.49%
2024-03-08	0	0.530	0.470	0.530	0.495	0.530	336,500	168,872	0.5018	0.530	0.470	0.530	0.495	0.530	336,500	0.5018	3.92%
2024-03-07	0	0.510	0.475	0.530	0.470	0.580	743,000	390,117	0.5251	0.510	0.475	0.530	0.470	0.580	743,000	0.5251	-8.93%
2024-03-06	0	0.560	0.470	0.560	0.435	0.570	1,685,500	762,422	0.4523	0.560	0.470	0.560	0.435	0.570	1,685,500	0.4523	21.74%
2024-03-05	0	0.460	0.395	0.460	0.435	0.475	505,000	231,225	0.4579	0.460	0.395	0.460	0.435	0.475	505,000	0.4579	8.24%
2024-03-04	0	0.425	0.410	0.430	0.400	0.425	210,000	87,850	0.4183	0.425	0.410	0.430	0.400	0.425	210,000	0.4183	1.19%
2024-03-01	0	0.420	0.395	0.425	0.400	0.420	110,500	44,562	0.4033	0.420	0.395	0.425	0.400	0.420	110,500	0.4033	1.20%
2024-02-29	0	0.415	0.395	0.420	0.410	0.415	100,000	41,425	0.4143	0.415	0.395	0.420	0.410	0.415	100,000	0.4143	2.47%
2024-02-28	0	0.405	0.405	0.410	0.395	0.410	30,000	12,075	0.4025	0.405	0.405	0.410	0.395	0.410	30,000	0.4025	1.25%
2024-02-27	0	0.400	0.370	0.410	0.370	0.405	266,000	106,725	0.4012	0.400	0.370	0.410	0.370	0.405	266,000	0.4012	6.67%
2024-02-26	0	0.375	0.375	0.380	0.360	0.390	167,000	62,120	0.3720	0.375	0.375	0.380	0.360	0.390	167,000	0.3720	-3.85%
2024-02-23	0	0.390	0.390	0.405	0.390	0.390	21,000	8,170	0.3890	0.390	0.390	0.405	0.390	0.390	21,000	0.3890	-2.50%
2024-02-22	0	0.400	0.390	0.400	0.390	0.400	20,500	7,985	0.3895	0.400	0.390	0.400	0.390	0.400	20,500	0.3895	-1.23%
2024-02-21	0	0.405	0.385	0.410	0.380	0.380	7,500	2,800	0.3733	0.405	0.385	0.410	0.380	0.380	7,500	0.3733	0.00%
2024-02-20	0	0.405	0.390	0.410	0.385	0.390	24,000	9,240	0.3850	0.405	0.390	0.410	0.385	0.390	24,000	0.3850	0.00%
2024-02-19	0	0.405	0.380	0.405	0.370	0.405	155,000	60,375	0.3895	0.405	0.380	0.405	0.370	0.405	155,000	0.3895	2.53%
2024-02-16	0	0.395	0.380	0.415	0.375	0.395	25,500	9,777	0.3834	0.395	0.380	0.415	0.375	0.395	25,500	0.3834	3.95%
2024-02-15	0	0.380	0.350	0.395	-	-	1,000	330	0.3300	0.380	0.350	0.395	-	-	1,000	0.3300	0.00%
2024-02-14	0	0.380	0.360	0.395	-	-	0	0	-	0.380	0.360	0.395	-	-	0	-	0.00%
2024-02-09	0	0.380	0.365	0.380	-	-	0	0	-	0.380	0.365	0.380	-	-	0	-	0.00%
2024-02-08	0	0.380	0.355	0.395	0.365	0.380	15,000	5,575	0.3717	0.380	0.355	0.395	0.365	0.380	15,000	0.3717	-6.17%
2024-02-07	0	0.405	0.370	0.405	0.360	0.405	591,000	221,360	0.3746	0.405	0.370	0.405	0.360	0.405	591,000	0.3746	1.25%
2024-02-06	0	0.400	0.370	0.405	0.375	0.400	30,000	11,750	0.3917	0.400	0.370	0.405	0.375	0.400	30,000	0.3917	0.00%
2024-02-05	0	0.400	0.375	0.400	0.400	0.400	35,000	14,000	0.4000	0.400	0.375	0.400	0.400	0.400	35,000	0.4000	-4.76%
2024-02-02	0	0.420	0.390	0.420	0.390	0.420	235,000	92,300	0.3928	0.420	0.390	0.420	0.390	0.420	235,000	0.3928	-1.18%
2024-02-01	0	0.425	0.395	0.430	0.425	0.425	45,000	19,125	0.4250	0.425	0.395	0.430	0.425	0.425	45,000	0.4250	0.00%
2024-01-31	0	0.425	0.375	0.500	-	-	0	0	-	0.425	0.375	0.500	-	-	0	-	1.19%
2024-01-30	0	0.420	0.415	0.440	0.415	0.415	40,000	16,600	0.4150	0.420	0.415	0.440	0.415	0.415	40,000	0.4150	1.20%
2024-01-29	0	0.415	0.390	0.430	0.415	0.415	133,000	55,060	0.4140	0.415	0.390	0.430	0.415	0.415	133,000	0.4140	-8.79%
2024-01-26	0	0.455	0.380	0.455	0.495	0.495	8,500	3,947	0.4644	0.455	0.380	0.455	0.495	0.495	8,500	0.4644	-9.00%
2024-01-25	0	0.500	0.405	0.500	0.375	0.500	131,000	53,610	0.4092	0.500	0.405	0.500	0.375	0.500	131,000	0.4092	25.00%
2024-01-24	0	0.400	0.375	0.400	-	-	0	0	-	0.400	0.375	0.400	-	-	0	-	0.00%
2024-01-23	0	0.400	0.385	0.400	0.375	0.400	96,000	36,915	0.3845	0.400	0.385	0.400	0.375	0.400	96,000	0.3845	1.27%
2024-01-22	0	0.395	0.360	0.400	0.365	0.395	35,000	13,075	0.3736	0.395	0.360	0.400	0.365	0.395	35,000	0.3736	0.00%
2024-01-19	0	0.395	0.375	0.395	0.400	0.400	5,000	2,000	0.4000	0.395	0.375	0.395	0.400	0.400	5,000	0.4000	2.60%
2024-01-18	0	0.385	0.360	0.390	-	-	0	0	-	0.385	0.360	0.390	-	-	0	-	0.00%
2024-01-17	0	0.385	0.360	0.390	0.360	0.395	368,000	140,540	0.3819	0.385	0.360	0.390	0.360	0.395	368,000	0.3819	2.67%
2024-01-16	0	0.375	0.370	0.400	0.360	0.400	170,000	62,975	0.3704	0.375	0.370	0.400	0.360	0.400	170,000	0.3704	-6.25%
2024-01-15	0	0.400	0.370	0.400	-	-	1,000	360	0.3600	0.400	0.370	0.400	-	-	1,000	0.3600	0.00%
2024-01-12	0	0.400	0.385	0.400	0.400	0.400	37,000	14,727	0.3980	0.400	0.385	0.400	0.400	0.400	37,000	0.3980	3.90%
2024-01-11	0	0.385	0.385	0.400	0.385	0.385	66,500	25,520	0.3838	0.385	0.385	0.400	0.385	0.385	66,500	0.3838	0.00%
2024-01-10	0	0.385	0.355	0.400	-	-	0	0	-	0.385	0.355	0.400	-	-	0	-	0.00%
2024-01-09	0	0.385	0.385	0.415	0.375	0.385	73,000	27,815	0.3810	0.385	0.385	0.415	0.375	0.385	73,000	0.3810	1.32%
2024-01-08	0	0.380	0.355	0.380	0.355	0.390	76,500	28,230	0.3690	0.380	0.355	0.380	0.355	0.390	76,500	0.3690	-3.80%
2024-01-05	0	0.395	0.385	0.395	0.385	0.395	230,000	89,550	0.3893	0.395	0.385	0.395	0.385	0.395	230,000	0.3893	2.60%
2024-01-04	0	0.385	0.355	0.385	0.385	0.390	280,000	107,825	0.3851	0.385	0.355	0.385	0.385	0.390	280,000	0.3851	0.00%
2024-01-03	0	0.385	0.380	0.385	0.380	0.395	485,000	187,725	0.3871	0.385	0.380	0.385	0.380	0.395	485,000	0.3871	-8.33%
2024-01-02	0	0.420	0.375	0.420	0.375	0.420	205,000	77,925	0.3801	0.420	0.375	0.420	0.375	0.420	205,000	0.3801	5.00%
2023-12-29	0	0.400	0.375	0.400	0.375	0.400	275,000	103,325	0.3757	0.400	0.375	0.400	0.375	0.400	275,000	0.3757	0.00%
2023-12-28	0	0.400	0.375	0.400	0.380	0.400	110,000	43,025	0.3911	0.400	0.375	0.400	0.380	0.400	110,000	0.3911	3.90%
2023-12-27	0	0.385	0.335	0.385	-	-	0	0	-	0.385	0.335	0.385	-	-	0	-	-1.28%
2023-12-22	0	0.390	0.330	0.390	0.350	0.390	159,000	59,860	0.3765	0.390	0.330	0.390	0.350	0.390	159,000	0.3765	4.00%
2023-12-21	0	0.375	0.350	0.385	0.355	0.355	23,500	8,272	0.3520	0.375	0.350	0.385	0.355	0.355	23,500	0.3520	0.00%
2023-12-20	0	0.375	0.365	0.390	0.350	0.375	41,000	14,870	0.3627	0.375	0.365	0.390	0.350	0.375	41,000	0.3627	4.17%
2023-12-19	0	0.360	0.350	0.360	0.335	0.345	10,000	3,400	0.3400	0.360	0.350	0.360	0.335	0.345	10,000	0.3400	-2.70%
2023-12-18	0	0.370	0.345	0.375	-	-	0	0	-	0.370	0.345	0.375	-	-	0	-	0.00%
2023-12-15	0	0.370	0.340	0.375	-	-	2,500	825	0.3300	0.370	0.340	0.375	-	-	2,500	0.3300	0.00%
2023-12-14	0	0.370	0.330	0.375	-	-	0	0	-	0.370	0.330	0.375	-	-	0	-	0.00%
2023-12-13	0	0.370	0.350	0.375	0.370	0.380	91,000	33,740	0.3708	0.370	0.350	0.375	0.370	0.380	91,000	0.3708	-1.33%
2023-12-12	0	0.375	0.335	0.380	0.375	0.375	25,000	9,375	0.3750	0.375	0.335	0.380	0.375	0.375	25,000	0.3750	4.17%
2023-12-11	0	0.360	0.315	0.365	0.340	0.380	125,000	43,275	0.3462	0.360	0.315	0.365	0.340	0.380	125,000	0.3462	1.41%
2023-12-08	0	0.355	0.340	0.400	0.345	0.345	25,500	8,687	0.3407	0.355	0.340	0.400	0.345	0.345	25,500	0.3407	0.00%
2023-12-07	0	0.355	0.345	0.370	0.350	0.350	10,000	3,500	0.3500	0.355	0.345	0.370	0.350	0.350	10,000	0.3500	0.00%
2023-12-06	0	0.355	0.345	0.355	0.350	0.370	80,000	28,575	0.3572	0.355	0.345	0.355	0.350	0.370	80,000	0.3572	-1.39%
2023-12-05	0	0.360	0.340	0.360	0.345	0.360	282,500	100,775	0.3567	0.360	0.340	0.360	0.345	0.360	282,500	0.3567	0.00%
2023-12-04	0	0.360	0.355	0.370	0.360	0.370	170,500	62,375	0.3658	0.360	0.355	0.370	0.360	0.370	170,500	0.3658	-2.70%
2023-12-01	0	0.370	0.355	0.370	0.370	0.370	13,000	4,720	0.3631	0.370	0.355	0.370	0.370	0.370	13,000	0.3631	4.23%
2023-11-30	0	0.355	0.355	0.360	0.355	0.360	128,000	45,512	0.3556	0.355	0.355	0.360	0.355	0.360	128,000	0.3556	1.43%
2023-11-29	0	0.350	0.350	0.360	0.335	0.350	112,000	38,285	0.3418	0.350	0.350	0.360	0.335	0.350	112,000	0.3418	0.00%
2023-11-28	0	0.350	0.305	0.335	0.320	0.355	95,000	33,125	0.3487	0.350	0.305	0.335	0.320	0.355	95,000	0.3487	-1.41%
2023-11-27	0	0.355	0.350	0.370	-	-	0	0	-	0.355	0.350	0.370	-	-	0	-	0.00%
2023-11-24	0	0.355	0.355	0.370	0.355	0.355	25,000	8,875	0.3550	0.355	0.355	0.370	0.355	0.355	25,000	0.3550	0.00%
2023-11-23	0	0.355	0.355	0.360	0.350	0.355	90,500	32,095	0.3546	0.355	0.355	0.360	0.350	0.355	90,500	0.3546	-6.58%
2023-11-22	0	0.380	0.365	0.385	0.360	0.380	46,500	16,842	0.3622	0.380	0.365	0.385	0.360	0.380	46,500	0.3622	-5.00%
2023-11-21	0	0.400	0.360	0.400	-	-	4,000	1,500	0.3750	0.400	0.360	0.400	-	-	4,000	0.3750	-2.44%
2023-11-20	0	0.410	0.350	0.410	0.360	0.410	32,500	12,287	0.3781	0.410	0.350	0.410	0.360	0.410	32,500	0.3781	10.81%
2023-11-17	0	0.370	0.285	0.370	0.350	0.375	330,000	117,575	0.3563	0.370	0.285	0.370	0.350	0.375	330,000	0.3563	2.78%
2023-11-16	0	0.360	0.350	0.410	0.360	0.360	6,000	2,145	0.3575	0.360	0.350	0.410	0.360	0.360	6,000	0.3575	-2.70%
2023-11-15	0	0.370	0.360	0.390	0.370	0.370	45,000	16,650	0.3700	0.370	0.360	0.390	0.370	0.370	45,000	0.3700	0.00%
2023-11-14	0	0.370	0.370	0.390	0.370	0.370	9,000	3,250	0.3611	0.370	0.370	0.390	0.370	0.370	9,000	0.3611	0.00%
2023-11-13	0	0.370	0.360	0.390	0.370	0.390	28,000	10,670	0.3811	0.370	0.360	0.390	0.370	0.390	28,000	0.3811	-5.13%
2023-11-10	0	0.390	0.365	0.390	-	-	0	0	-	0.390	0.365	0.390	-	-	0	-	-2.50%
2023-11-09	0	0.400	0.350	0.400	0.380	0.400	70,000	26,700	0.3814	0.400	0.350	0.400	0.380	0.400	70,000	0.3814	0.00%
2023-11-08	0	0.400	0.375	0.410	0.400	0.420	37,000	14,810	0.4003	0.400	0.375	0.410	0.400	0.420	37,000	0.4003	-4.76%
2023-11-07	0	0.420	0.350	0.420	0.345	0.430	145,000	54,800	0.3779	0.420	0.350	0.420	0.345	0.430	145,000	0.3779	16.67%
2023-11-06	0	0.360	0.360	0.370	0.355	0.360	110,000	39,525	0.3593	0.360	0.360	0.370	0.355	0.360	110,000	0.3593	0.00%
2023-11-03	0	0.360	0.360	0.375	0.360	0.390	195,000	72,300	0.3708	0.360	0.360	0.375	0.360	0.390	195,000	0.3708	-8.86%
2023-11-02	0	0.395	0.370	0.395	-	-	0	0	-	0.395	0.370	0.395	-	-	0	-	-1.25%
2023-11-01	0	0.400	0.355	0.400	0.370	0.400	65,500	24,830	0.3791	0.400	0.355	0.400	0.370	0.400	65,500	0.3791	0.00%
2023-10-31	0	0.400	0.400	0.450	0.400	0.400	5,000	2,000	0.4000	0.400	0.400	0.450	0.400	0.400	5,000	0.4000	-9.09%
2023-10-30	0	0.440	0.375	0.440	0.440	0.450	85,000	37,800	0.4447	0.440	0.375	0.440	0.440	0.450	85,000	0.4447	12.82%
2023-10-27	0	0.390	0.355	0.390	-	-	0	0	-	0.390	0.355	0.390	-	-	0	-	0.00%
2023-10-26	0	0.390	0.365	0.410	0.365	0.390	35,500	13,685	0.3855	0.390	0.365	0.410	0.365	0.390	35,500	0.3855	0.00%
2023-10-25	0	0.390	0.360	0.395	0.360	0.390	173,500	64,707	0.3730	0.390	0.360	0.395	0.360	0.390	173,500	0.3730	2.63%
2023-10-24	0	0.380	0.380	0.400	0.370	0.395	29,000	11,087	0.3823	0.380	0.380	0.400	0.370	0.395	29,000	0.3823	-3.80%
2023-10-20	0	0.395	0.370	0.395	0.370	0.400	136,000	51,280	0.3771	0.395	0.370	0.395	0.370	0.400	136,000	0.3771	-3.66%
2023-10-19	0	0.410	0.400	0.420	0.380	0.410	67,000	26,140	0.3901	0.410	0.400	0.420	0.380	0.410	67,000	0.3901	-4.65%
2023-10-18	0	0.430	0.395	0.430	0.365	0.450	585,000	239,300	0.4091	0.430	0.395	0.430	0.365	0.450	585,000	0.4091	3.61%
2023-10-17	0	0.415	0.400	0.415	0.415	0.415	130,000	53,950	0.4150	0.415	0.400	0.415	0.415	0.415	130,000	0.4150	-2.35%
2023-10-16	0	0.425	0.425	0.445	0.425	0.435	258,500	109,772	0.4246	0.425	0.425	0.445	0.425	0.435	258,500	0.4246	1.19%
2023-10-13	0	0.420	0.420	0.440	0.420	0.420	39,500	16,500	0.4177	0.420	0.420	0.440	0.420	0.420	39,500	0.4177	1.20%
2023-10-12	0	0.415	0.415	0.425	0.395	0.450	805,000	327,100	0.4063	0.415	0.415	0.425	0.395	0.450	805,000	0.4063	0.00%
2023-10-11	0	0.415	0.415	0.420	0.395	0.445	1,321,500	543,205	0.4111	0.415	0.415	0.420	0.395	0.445	1,321,500	0.4111	-6.74%
2023-10-10	0	0.445	0.425	0.450	0.425	0.470	136,500	62,605	0.4586	0.445	0.425	0.450	0.425	0.470	136,500	0.4586	-6.32%
2023-10-09	0	0.475	0.450	0.490	-	-	0	0	-	0.475	0.450	0.490	-	-	0	-	0.00%
2023-10-06	0	0.475	0.440	0.475	0.450	0.475	23,500	10,755	0.4577	0.475	0.440	0.475	0.450	0.475	23,500	0.4577	0.00%
2023-10-05	0	0.475	0.445	0.495	-	-	1,000	435	0.4350	0.475	0.445	0.495	-	-	1,000	0.4350	0.00%
2023-10-04	0	0.475	0.450	0.475	0.450	0.475	22,000	10,110	0.4595	0.475	0.450	0.475	0.450	0.475	22,000	0.4595	1.06%
2023-10-03	0	0.470	0.455	0.475	0.470	0.470	50,000	23,500	0.4700	0.470	0.455	0.475	0.470	0.470	50,000	0.4700	-2.08%
2023-09-29	0	0.480	0.460	0.470	0.465	0.480	15,000	7,050	0.4700	0.480	0.460	0.470	0.465	0.480	15,000	0.4700	3.23%
2023-09-28	0	0.465	0.430	0.465	0.420	0.490	245,500	107,527	0.4380	0.465	0.430	0.465	0.420	0.490	245,500	0.4380	-6.06%
2023-09-27	0	0.495	0.465	0.495	0.455	0.500	93,000	44,820	0.4819	0.495	0.465	0.495	0.455	0.500	93,000	0.4819	5.32%
2023-09-26	0	0.470	0.455	0.470	-	-	1,000	440	0.4400	0.470	0.455	0.470	-	-	1,000	0.4400	0.00%
2023-09-25	0	0.470	0.455	0.465	0.435	0.470	107,000	48,470	0.4530	0.470	0.455	0.465	0.435	0.470	107,000	0.4530	-3.09%
2023-09-22	0	0.485	0.465	0.475	0.465	0.485	135,000	63,500	0.4704	0.485	0.465	0.475	0.465	0.485	135,000	0.4704	-2.02%
2023-09-21	0	0.495	0.465	0.500	0.470	0.500	78,000	37,445	0.4801	0.495	0.465	0.500	0.470	0.500	78,000	0.4801	-2.94%
2023-09-20	0	0.510	0.470	0.550	0.475	0.510	30,000	14,650	0.4883	0.510	0.470	0.550	0.475	0.510	30,000	0.4883	3.03%
2023-09-19	0	0.495	0.475	0.495	0.470	0.495	49,000	23,165	0.4728	0.495	0.475	0.495	0.470	0.495	49,000	0.4728	-2.94%
2023-09-18	0	0.510	0.475	0.510	0.485	0.510	22,000	10,840	0.4927	0.510	0.475	0.510	0.485	0.510	22,000	0.4927	4.08%
2023-09-15	0	0.490	0.470	0.500	-	-	0	0	-	0.490	0.470	0.500	-	-	0	-	0.00%
2023-09-14	0	0.490	0.475	0.510	-	-	0	0	-	0.490	0.475	0.510	-	-	0	-	0.00%
2023-09-13	0	0.490	0.475	0.490	0.455	0.490	107,500	51,560	0.4796	0.490	0.475	0.490	0.455	0.490	107,500	0.4796	-3.92%
2023-09-12	0	0.510	0.445	0.550	0.435	0.510	80,000	37,350	0.4669	0.510	0.445	0.550	0.435	0.510	80,000	0.4669	5.15%
2023-09-11	0	0.485	0.470	0.485	0.485	0.485	17,500	8,437	0.4821	0.485	0.470	0.485	0.485	0.485	17,500	0.4821	1.04%
2023-09-07	0	0.480	0.475	0.495	0.480	0.510	25,000	12,375	0.4950	0.480	0.475	0.495	0.480	0.510	25,000	0.4950	1.05%
2023-09-06	0	0.475	0.470	0.500	0.470	0.560	607,000	303,855	0.5006	0.475	0.470	0.500	0.470	0.560	607,000	0.5006	-10.38%
2023-09-05	0	0.530	0.465	0.530	0.455	0.570	118,200	58,584	0.4956	0.530	0.465	0.530	0.455	0.570	118,200	0.4956	3.92%
2023-09-04	0	0.510	0.455	0.510	-	-	5,000	2,290	0.4580	0.510	0.455	0.510	-	-	5,000	0.4580	-1.92%
2023-08-31	0	0.520	0.520	0.600	0.440	0.520	105,000	49,125	0.4679	0.520	0.520	0.600	0.440	0.520	105,000	0.4679	6.12%
2023-08-30	0	0.490	0.460	0.500	0.455	0.490	36,500	16,830	0.4611	0.490	0.460	0.500	0.455	0.490	36,500	0.4611	-2.00%
2023-08-29	0	0.500	0.440	0.510	-	-	4,000	1,820	0.4550	0.500	0.440	0.510	-	-	4,000	0.4550	0.00%
2023-08-28	0	0.500	0.440	0.500	-	-	4,500	2,037	0.4527	0.500	0.440	0.500	-	-	4,500	0.4527	0.00%
2023-08-25	0	0.500	0.445	0.500	0.450	0.500	60,000	28,225	0.4704	0.500	0.445	0.500	0.450	0.500	60,000	0.4704	0.00%
2023-08-24	0	0.500	0.425	0.500	0.440	0.500	25,000	11,525	0.4610	0.500	0.425	0.500	0.440	0.500	25,000	0.4610	2.04%
2023-08-23	0	0.490	0.425	0.510	0.465	0.490	30,000	14,075	0.4692	0.490	0.425	0.510	0.465	0.490	30,000	0.4692	1.03%
2023-08-22	0	0.485	0.440	0.490	0.485	0.510	42,500	20,795	0.4893	0.485	0.440	0.490	0.485	0.510	42,500	0.4893	1.04%
2023-08-21	0	0.480	0.440	0.500	-	-	0	0	-	0.480	0.440	0.500	-	-	0	-	0.00%
2023-08-18	0	0.480	0.455	0.480	0.450	0.485	220,000	99,825	0.4538	0.480	0.455	0.480	0.450	0.485	220,000	0.4538	-1.03%
2023-08-17	0	0.485	0.450	0.510	0.405	0.485	440,000	191,525	0.4353	0.485	0.450	0.510	0.405	0.485	440,000	0.4353	2.11%
2023-08-16	0	0.475	0.430	0.485	0.465	0.480	110,000	51,950	0.4723	0.475	0.430	0.485	0.465	0.480	110,000	0.4723	-2.06%
2023-08-15	0	0.485	0.430	0.500	-	-	0	0	-	0.485	0.430	0.500	-	-	0	-	0.00%
2023-08-14	0	0.485	0.470	0.485	0.480	0.485	12,500	5,947	0.4758	0.485	0.470	0.485	0.480	0.485	12,500	0.4758	0.00%
2023-08-11	0	0.485	0.430	0.500	0.475	0.475	9,500	4,422	0.4655	0.485	0.430	0.500	0.475	0.475	9,500	0.4655	0.00%
2023-08-10	0	0.485	0.485	0.500	-	-	0	0	-	0.485	0.485	0.500	-	-	0	-	0.00%
2023-08-09	0	0.485	0.485	0.495	0.485	0.485	37,500	18,112	0.4830	0.485	0.485	0.495	0.485	0.485	37,500	0.4830	0.00%
2023-08-08	0	0.485	0.470	0.500	0.480	0.500	234,000	112,075	0.4790	0.485	0.470	0.500	0.480	0.500	234,000	0.4790	0.00%
2023-08-07	0	0.485	0.465	0.490	0.465	0.500	85,000	41,275	0.4856	0.485	0.465	0.490	0.465	0.500	85,000	0.4856	-1.02%
2023-08-04	0	0.490	0.490	0.500	0.485	0.510	39,500	19,542	0.4947	0.490	0.490	0.500	0.485	0.510	39,500	0.4947	0.00%
2023-08-03	0	0.490	0.475	0.490	-	-	63,500	30,115	0.4743	0.490	0.475	0.490	-	-	63,500	0.4743	0.00%
2023-08-02	0	0.490	0.475	0.490	0.475	0.490	177,500	85,062	0.4792	0.490	0.475	0.490	0.475	0.490	177,500	0.4792	2.08%
2023-08-01	0	0.480	0.480	0.485	0.480	0.485	23,000	11,020	0.4791	0.480	0.480	0.485	0.480	0.485	23,000	0.4791	-3.03%
2023-07-31	0	0.495	0.485	0.500	0.480	0.500	612,500	296,567	0.4842	0.495	0.485	0.500	0.480	0.500	612,500	0.4842	-1.00%
2023-07-28	0	0.500	0.480	0.520	0.485	0.500	32,500	15,835	0.4872	0.500	0.480	0.520	0.485	0.500	32,500	0.4872	1.01%
2023-07-27	0	0.495	0.480	0.495	0.495	0.520	247,500	124,675	0.5037	0.495	0.480	0.495	0.495	0.520	247,500	0.5037	-2.94%
2023-07-26	0	0.510	0.475	0.510	-	-	0	0	-	0.510	0.475	0.510	-	-	0	-	0.00%
2023-07-25	0	0.510	0.495	0.510	0.485	0.510	60,000	29,900	0.4983	0.510	0.495	0.510	0.485	0.510	60,000	0.4983	0.00%
2023-07-24	0	0.510	0.480	0.520	0.480	0.510	10,500	5,180	0.4933	0.510	0.480	0.520	0.480	0.510	10,500	0.4933	0.00%
2023-07-21	0	0.510	0.455	0.510	0.480	0.510	45,000	22,050	0.4900	0.510	0.455	0.510	0.480	0.510	45,000	0.4900	0.00%
2023-07-20	0	0.510	0.455	0.530	-	-	1,000	435	0.4350	0.510	0.455	0.530	-	-	1,000	0.4350	0.00%
2023-07-19	0	0.510	0.450	0.530	0.510	0.510	5,500	2,780	0.5055	0.510	0.450	0.530	0.510	0.510	5,500	0.5055	2.00%
2023-07-18	0	0.500	0.490	0.510	0.475	0.500	95,000	46,400	0.4884	0.500	0.490	0.510	0.475	0.500	95,000	0.4884	-1.96%
2023-07-14	0	0.510	0.475	0.510	0.490	0.520	325,000	165,680	0.5098	0.510	0.475	0.510	0.490	0.520	325,000	0.5098	0.00%
2023-07-13	0	0.510	0.460	0.530	0.495	0.495	11,500	5,625	0.4891	0.510	0.460	0.530	0.495	0.495	11,500	0.4891	2.00%
2023-07-12	0	0.500	0.485	0.500	0.485	0.500	72,000	34,960	0.4856	0.500	0.485	0.500	0.485	0.500	72,000	0.4856	5.26%
2023-07-11	0	0.475	0.475	0.485	0.475	0.510	76,000	36,995	0.4868	0.475	0.475	0.485	0.475	0.510	76,000	0.4868	-10.38%
2023-07-10	0	0.530	0.485	0.530	0.490	0.530	21,000	10,510	0.5005	0.530	0.485	0.530	0.490	0.530	21,000	0.5005	0.00%
2023-07-07	0	0.530	0.520	0.530	0.550	0.550	6,000	3,230	0.5383	0.530	0.520	0.530	0.550	0.550	6,000	0.5383	7.07%
2023-07-06	0	0.495	0.475	0.580	-	-	3,000	1,382	0.4607	0.495	0.475	0.580	-	-	3,000	0.4607	0.00%
2023-07-05	0	0.495	0.490	0.495	0.480	0.510	104,000	51,160	0.4919	0.495	0.490	0.495	0.480	0.510	104,000	0.4919	0.00%
2023-07-04	0	0.495	0.490	0.530	0.470	0.520	1,203,500	576,612	0.4791	0.495	0.490	0.530	0.470	0.520	1,203,500	0.4791	-1.00%
2023-07-03	0	0.500	0.480	0.520	0.470	0.500	270,000	131,775	0.4881	0.500	0.480	0.520	0.470	0.500	270,000	0.4881	-5.66%
2023-06-30	0	0.530	0.510	0.530	0.510	0.530	153,500	79,815	0.5200	0.530	0.510	0.530	0.510	0.530	153,500	0.5200	0.00%
2023-06-29	0	0.530	0.510	0.550	0.495	0.495	17,500	8,625	0.4929	0.530	0.510	0.550	0.495	0.495	17,500	0.4929	0.00%
2023-06-28	0	0.530	0.495	0.530	0.490	0.530	124,000	61,240	0.4939	0.530	0.495	0.530	0.490	0.530	124,000	0.4939	1.92%
2023-06-27	0	0.520	0.490	0.520	0.470	0.520	279,000	136,460	0.4891	0.520	0.490	0.520	0.470	0.520	279,000	0.4891	1.96%
2023-06-26	0	0.510	0.500	0.560	0.500	0.600	1,115,000	576,600	0.5171	0.510	0.500	0.560	0.500	0.600	1,115,000	0.5171	-15.00%
2023-06-23	0	0.600	0.570	0.600	0.570	0.610	45,000	26,600	0.5911	0.600	0.570	0.600	0.570	0.610	45,000	0.5911	0.00%
2023-06-21	0	0.600	0.590	0.680	-	-	1,500	825	0.5500	0.600	0.590	0.680	-	-	1,500	0.5500	0.00%
2023-06-20	0	0.600	0.570	0.620	0.600	0.620	85,000	52,005	0.6118	0.600	0.570	0.620	0.600	0.620	85,000	0.6118	-9.09%
2023-06-19	0	0.660	0.610	0.670	-	-	1,500	900	0.6000	0.660	0.610	0.670	-	-	1,500	0.6000	0.00%
2023-06-16	0	0.660	0.620	0.660	0.600	0.660	36,000	22,220	0.6172	0.660	0.620	0.660	0.600	0.660	36,000	0.6172	6.45%
2023-06-15	0	0.620	-	0.620	0.610	0.620	41,000	25,220	0.6151	0.620	-	0.620	0.610	0.620	41,000	0.6151	0.00%
2023-06-14	0	0.620	0.620	0.650	0.610	0.630	70,000	43,300	0.6186	0.620	0.620	0.650	0.610	0.630	70,000	0.6186	0.00%
2023-06-13	0	0.620	0.620	0.650	0.620	0.660	150,500	93,990	0.6245	0.620	0.620	0.650	0.620	0.660	150,500	0.6245	-6.06%
2023-06-12	0	0.660	0.620	0.690	0.610	0.660	215,500	134,000	0.6218	0.660	0.620	0.690	0.610	0.660	215,500	0.6218	0.00%
2023-06-09	0	0.660	0.660	0.690	0.630	0.630	58,500	36,765	0.6285	0.660	0.660	0.690	0.630	0.630	58,500	0.6285	0.00%
2023-06-08	0	0.660	0.600	0.680	0.600	0.670	70,000	44,350	0.6336	0.660	0.600	0.680	0.600	0.670	70,000	0.6336	0.00%
2023-06-07	0	0.660	0.630	0.670	0.620	0.660	13,500	8,455	0.6263	0.660	0.630	0.670	0.620	0.660	13,500	0.6263	-5.71%
2023-06-06	0	0.700	0.630	0.720	0.600	0.700	316,500	195,645	0.6182	0.700	0.630	0.720	0.600	0.700	316,500	0.6182	2.94%
2023-06-05	0	0.680	0.600	0.710	0.620	0.650	35,500	22,900	0.6451	0.680	0.600	0.710	0.620	0.650	35,500	0.6451	0.00%
2023-06-02	0	0.680	0.630	0.710	0.600	0.700	177,500	113,500	0.6394	0.680	0.630	0.710	0.600	0.700	177,500	0.6394	3.03%
2023-06-01	0	0.660	0.630	0.690	0.630	0.660	17,000	10,970	0.6453	0.660	0.630	0.690	0.630	0.660	17,000	0.6453	0.00%
2023-05-31	0	0.660	0.660	0.700	0.660	0.700	45,500	29,845	0.6559	0.660	0.660	0.700	0.660	0.700	45,500	0.6559	-9.59%
2023-05-30	0	0.730	0.670	0.770	0.660	0.700	20,500	13,655	0.6661	0.730	0.670	0.770	0.660	0.700	20,500	0.6661	-5.19%
2023-05-29	0	0.770	0.500	0.770	0.680	0.770	113,500	77,420	0.6821	0.770	0.500	0.770	0.680	0.770	113,500	0.6821	11.59%
2023-05-25	0	0.690	0.680	0.690	0.690	0.690	11,000	7,590	0.6900	0.690	0.680	0.690	0.690	0.690	11,000	0.6900	0.00%
2023-05-24	0	0.690	0.660	0.690	0.660	0.690	15,000	10,200	0.6800	0.690	0.660	0.690	0.660	0.690	15,000	0.6800	0.00%
2023-05-23	0	0.690	0.690	0.700	0.690	0.690	89,500	61,755	0.6900	0.690	0.690	0.700	0.690	0.690	89,500	0.6900	0.00%
2023-05-22	0	0.690	0.690	0.700	0.680	0.690	35,000	24,105	0.6887	0.690	0.690	0.700	0.680	0.690	35,000	0.6887	0.00%
2023-05-19	0	0.690	0.660	0.690	0.660	0.690	1,500	1,005	0.6700	0.690	0.660	0.690	0.660	0.690	1,500	0.6700	-4.17%
2023-05-18	0	0.720	0.660	0.720	0.650	0.720	28,000	18,485	0.6602	0.720	0.660	0.720	0.650	0.720	28,000	0.6602	0.00%
2023-05-17	0	0.720	0.680	0.720	0.680	0.720	25,500	17,370	0.6812	0.720	0.680	0.720	0.680	0.720	25,500	0.6812	4.35%
2023-05-16	0	0.690	0.690	0.700	0.690	0.690	12,000	8,280	0.6900	0.690	0.690	0.700	0.690	0.690	12,000	0.6900	0.00%
2023-05-15	0	0.690	0.690	0.700	0.690	0.700	351,500	242,640	0.6903	0.690	0.690	0.700	0.690	0.700	351,500	0.6903	-1.43%
2023-05-12	0	0.700	0.700	0.720	0.690	0.720	70,500	50,435	0.7154	0.700	0.700	0.720	0.690	0.720	70,500	0.7154	-5.41%
2023-05-11	0	0.037	0.036	0.037	0.036	0.037	8,120,000	293,310	0.0361	0.740	0.720	0.740	0.720	0.740	406,000	0.7224	0.00%
2023-05-10	0	0.037	0.036	0.037	0.036	0.037	8,100,000	297,520	0.0367	0.740	0.720	0.740	0.720	0.740	405,000	0.7346	-2.63%
2023-05-09	0	0.038	0.038	0.039	0.038	0.038	4,950,000	188,100	0.0380	0.760	0.760	0.780	0.760	0.760	247,500	0.7600	0.00%
2023-05-08	0	0.038	0.038	0.040	0.037	0.040	4,830,000	183,930	0.0381	0.760	0.760	0.800	0.740	0.800	241,500	0.7616	0.00%
2023-05-05	0	0.038	0.038	0.039	0.038	0.039	1,680,000	63,920	0.0380	0.760	0.760	0.780	0.760	0.780	84,000	0.7610	0.00%
2023-05-04	0	0.038	0.038	0.039	0.037	0.039	2,780,000	106,850	0.0384	0.760	0.760	0.780	0.740	0.780	139,000	0.7687	0.00%
2023-05-03	0	0.038	0.037	0.039	0.037	0.038	4,190,000	155,630	0.0371	0.760	0.740	0.780	0.740	0.760	209,500	0.7429	-2.56%
2023-05-02	0	0.039	0.038	0.039	0.038	0.039	1,360,000	52,740	0.0388	0.780	0.760	0.780	0.760	0.780	68,000	0.7756	0.00%
2023-04-28	0	0.039	0.038	0.039	0.038	0.040	1,270,000	48,920	0.0385	0.780	0.760	0.780	0.760	0.800	63,500	0.7704	-2.50%
2023-04-27	0	0.040	0.038	0.039	0.038	0.040	2,420,000	93,850	0.0388	0.800	0.760	0.780	0.760	0.800	121,000	0.7756	2.56%
2023-04-26	0	0.039	0.038	0.039	0.038	0.039	540,000	20,540	0.0380	0.780	0.760	0.780	0.760	0.780	27,000	0.7607	0.00%
2023-04-25	0	0.039	0.038	0.039	0.037	0.040	3,310,000	126,940	0.0384	0.780	0.760	0.780	0.740	0.800	165,500	0.7670	-4.88%
2023-04-24	0	0.041	0.040	0.041	0.041	0.041	1,080,000	44,280	0.0410	0.820	0.800	0.820	0.820	0.820	54,000	0.8200	0.00%
2023-04-21	0	0.041	0.040	0.041	0.038	0.044	97,940,000	3,999,770	0.0408	0.820	0.800	0.820	0.760	0.880	4,897,000	0.8168	5.13%
2023-04-20	0	0.039	0.038	0.039	0.037	0.039	7,320,000	272,950	0.0373	0.780	0.760	0.780	0.740	0.780	366,000	0.7458	0.00%
2023-04-19	0	0.039	0.038	0.039	0.038	0.040	2,720,000	105,140	0.0387	0.780	0.760	0.780	0.760	0.800	136,000	0.7731	0.00%
2023-04-18	0	0.039	0.038	0.039	0.037	0.040	2,430,000	92,110	0.0379	0.780	0.760	0.780	0.740	0.800	121,500	0.7581	0.00%
2023-04-17	0	0.039	0.038	0.039	0.037	0.039	5,000,000	190,070	0.0380	0.780	0.760	0.780	0.740	0.780	250,000	0.7603	0.00%
2023-04-14	0	0.039	0.038	0.039	0.037	0.039	2,420,000	90,670	0.0375	0.780	0.760	0.780	0.740	0.780	121,000	0.7493	2.63%
2023-04-13	0	0.038	0.037	0.038	0.037	0.038	4,820,000	181,820	0.0377	0.760	0.740	0.760	0.740	0.760	241,000	0.7544	0.00%
2023-04-12	0	0.038	0.037	0.038	0.037	0.039	6,880,000	261,220	0.0380	0.760	0.740	0.760	0.740	0.780	344,000	0.7594	-5.00%
2023-04-11	0	0.040	0.040	0.042	0.035	0.047	75,350,000	2,982,710	0.0396	0.800	0.800	0.840	0.700	0.940	3,767,500	0.7917	-4.76%
2023-04-06	0	0.042	0.041	0.042	0.040	0.044	14,720,000	593,020	0.0403	0.840	0.820	0.840	0.800	0.880	736,000	0.8057	-8.70%
2023-04-04	0	0.046	0.044	0.046	0.044	0.046	850,000	37,420	0.0440	0.920	0.880	0.920	0.880	0.920	42,500	0.8805	4.55%
2023-04-03	0	0.044	0.043	0.044	0.043	0.044	2,230,000	97,320	0.0436	0.880	0.860	0.880	0.860	0.880	111,500	0.8728	-2.22%
2023-03-31	0	0.045	0.043	0.045	0.043	0.045	510,000	22,170	0.0435	0.900	0.860	0.900	0.860	0.900	25,500	0.8694	0.00%
2023-03-30	0	0.045	0.043	0.045	0.045	0.045	200,000	9,000	0.0450	0.900	0.860	0.900	0.900	0.900	10,000	0.9000	-4.26%
2023-03-29	0	0.047	0.042	0.047	0.043	0.047	1,810,000	79,330	0.0438	0.940	0.840	0.940	0.860	0.940	90,500	0.8766	4.44%
2023-03-28	0	0.045	0.042	0.045	0.043	0.045	1,480,000	64,790	0.0438	0.900	0.840	0.900	0.860	0.900	74,000	0.8755	2.27%
2023-03-27	0	0.044	0.042	0.044	0.043	0.044	3,780,000	163,260	0.0432	0.880	0.840	0.880	0.860	0.880	189,000	0.8638	-2.22%
2023-03-24	0	0.045	0.043	0.045	0.043	0.045	90,000	3,890	0.0432	0.900	0.860	0.900	0.860	0.900	4,500	0.8644	0.00%
2023-03-23	0	0.045	0.045	0.047	0.045	0.046	1,630,000	74,780	0.0459	0.900	0.900	0.940	0.900	0.920	81,500	0.9175	0.00%
2023-03-22	0	0.045	0.043	0.045	0.043	0.045	22,510,000	989,750	0.0440	0.900	0.860	0.900	0.860	0.900	1,125,500	0.8794	2.27%
2023-03-21	0	0.044	0.043	0.044	0.043	0.046	4,850,000	215,420	0.0444	0.880	0.860	0.880	0.860	0.920	242,500	0.8883	-4.35%
2023-03-20	0	0.046	0.045	0.046	0.045	0.048	3,250,000	151,220	0.0465	0.920	0.900	0.920	0.900	0.960	162,500	0.9306	-4.17%
2023-03-17	0	0.048	0.047	0.048	0.047	0.050	7,490,000	358,120	0.0478	0.960	0.940	0.960	0.940	1.000	374,500	0.9563	0.00%
2023-03-16	0	0.048	0.046	0.048	0.047	0.048	1,010,000	47,660	0.0472	0.960	0.920	0.960	0.940	0.960	50,500	0.9438	-2.04%
2023-03-15	0	0.049	0.047	0.049	0.047	0.049	1,560,000	76,320	0.0489	0.980	0.940	0.980	0.940	0.980	78,000	0.9785	0.00%
2023-03-14	0	0.049	0.047	0.049	0.047	0.050	2,370,000	114,030	0.0481	0.980	0.940	0.980	0.940	1.000	118,500	0.9623	-2.00%
2023-03-13	0	0.050	0.049	0.050	0.049	0.051	2,310,000	115,920	0.0502	1.000	0.980	1.000	0.980	1.020	115,500	1.0036	4.17%
2023-03-10	0	0.048	0.047	0.048	0.047	0.048	4,490,000	212,090	0.0472	0.960	0.940	0.960	0.940	0.960	224,500	0.9447	-2.04%
2023-03-09	0	0.049	0.047	0.049	0.048	0.050	1,310,000	64,120	0.0489	0.980	0.940	0.980	0.960	1.000	65,500	0.9789	0.00%
2023-03-08	0	0.049	0.048	0.049	0.046	0.050	30,730,000	1,483,330	0.0483	0.980	0.960	0.980	0.920	1.000	1,536,500	0.9654	2.08%
2023-03-07	0	0.048	0.048	0.049	0.046	0.051	36,300,000	1,725,530	0.0475	0.960	0.960	0.980	0.920	1.020	1,815,000	0.9507	-5.88%
2023-03-06	0	0.051	0.050	0.051	0.045	0.055	27,380,000	1,403,060	0.0512	1.020	1.000	1.020	0.900	1.100	1,369,000	1.0249	2.00%
2023-03-03	0	0.050	0.050	0.052	0.050	0.052	16,900,000	852,210	0.0504	1.000	1.000	1.040	1.000	1.040	845,000	1.0085	-5.66%
2023-03-02	0	0.053	0.052	0.053	0.052	0.054	6,790,000	363,110	0.0535	1.060	1.040	1.060	1.040	1.080	339,500	1.0695	1.92%
2023-03-01	0	0.052	0.051	0.052	0.051	0.054	19,050,000	985,360	0.0517	1.040	1.020	1.040	1.020	1.080	952,500	1.0345	-7.14%
2023-02-28	0	0.056	0.055	0.056	0.054	0.056	50,000	2,720	0.0544	1.120	1.100	1.120	1.080	1.120	2,500	1.0880	0.00%
2023-02-27	0	0.056	0.054	0.056	0.054	0.057	610,000	33,130	0.0543	1.120	1.080	1.120	1.080	1.140	30,500	1.0862	3.70%
2023-02-24	0	0.054	0.053	0.054	0.053	0.057	15,760,000	872,950	0.0554	1.080	1.060	1.080	1.060	1.140	788,000	1.1078	3.85%
2023-02-23	0	0.052	0.052	0.054	0.052	0.056	17,050,000	893,540	0.0524	1.040	1.040	1.080	1.040	1.120	852,500	1.0481	-5.45%
2023-02-22	0	0.055	0.055	0.056	0.054	0.056	3,170,000	174,400	0.0550	1.100	1.100	1.120	1.080	1.120	158,500	1.1003	-3.51%
2023-02-21	0	0.057	0.056	0.057	0.056	0.057	1,030,000	57,990	0.0563	1.140	1.120	1.140	1.120	1.140	51,500	1.1260	0.00%
2023-02-20	0	0.057	0.056	0.057	0.056	0.057	1,130,000	63,290	0.0560	1.140	1.120	1.140	1.120	1.140	56,500	1.1202	1.79%
2023-02-17	0	0.056	0.055	0.056	0.054	0.057	6,860,000	381,840	0.0557	1.120	1.100	1.120	1.080	1.140	343,000	1.1132	0.00%
2023-02-16	0	0.056	0.053	0.056	0.053	0.056	1,760,000	94,720	0.0538	1.120	1.060	1.120	1.060	1.120	88,000	1.0764	1.82%
2023-02-15	0	0.055	0.053	0.055	0.053	0.055	440,000	23,410	0.0532	1.100	1.060	1.100	1.060	1.100	22,000	1.0641	-1.79%
2023-02-14	0	0.056	0.054	0.056	0.054	0.056	13,750,000	768,200	0.0559	1.120	1.080	1.120	1.080	1.120	687,500	1.1174	0.00%
2023-02-13	0	0.056	0.056	0.057	0.052	0.056	40,820,000	2,182,980	0.0535	1.120	1.120	1.140	1.040	1.120	2,041,000	1.0696	1.82%
2023-02-10	0	0.055	0.055	0.056	0.054	0.057	2,080,000	113,630	0.0546	1.100	1.100	1.120	1.080	1.140	104,000	1.0926	-3.51%
2023-02-09	0	0.057	0.056	0.057	0.056	0.060	8,090,000	467,950	0.0578	1.140	1.120	1.140	1.120	1.200	404,500	1.1569	-1.72%
2023-02-08	0	0.058	0.058	0.059	0.056	0.060	4,080,000	235,680	0.0578	1.160	1.160	1.180	1.120	1.200	204,000	1.1553	0.00%
2023-02-07	0	0.058	0.056	0.058	0.056	0.059	11,790,000	685,050	0.0581	1.160	1.120	1.160	1.120	1.180	589,500	1.1621	1.75%
2023-02-06	0	0.057	0.056	0.057	0.056	0.059	16,670,000	944,880	0.0567	1.140	1.120	1.140	1.120	1.180	833,500	1.1336	-6.56%
2023-02-03	0	0.061	0.059	0.061	0.059	0.061	1,330,000	78,520	0.0590	1.220	1.180	1.220	1.180	1.220	66,500	1.1808	0.00%
2023-02-02	0	0.061	0.060	0.061	0.058	0.062	4,030,000	245,520	0.0609	1.220	1.200	1.220	1.160	1.240	201,500	1.2185	0.00%
2023-02-01	0	0.061	0.060	0.061	0.060	0.062	2,530,000	152,270	0.0602	1.220	1.200	1.220	1.200	1.240	126,500	1.2037	-1.61%
2023-01-31	0	0.062	0.060	0.062	0.059	0.062	6,800,000	409,840	0.0603	1.240	1.200	1.240	1.180	1.240	340,000	1.2054	0.00%
2023-01-30	0	0.062	0.060	0.062	0.060	0.063	3,040,000	185,980	0.0612	1.240	1.200	1.240	1.200	1.260	152,000	1.2236	0.00%
2023-01-27	0	0.062	0.059	0.062	0.058	0.063	43,080,000	2,639,510	0.0613	1.240	1.180	1.240	1.160	1.260	2,154,000	1.2254	3.33%
2023-01-26	0	0.060	0.059	0.060	0.056	0.060	22,570,000	1,298,320	0.0575	1.200	1.180	1.200	1.120	1.200	1,128,500	1.1505	0.00%
2023-01-20	0	0.060	0.058	0.060	-	-	0	0	-	1.200	1.160	1.200	-	-	0	-	0.00%
2023-01-19	0	0.060	0.059	0.060	0.058	0.060	3,590,000	214,360	0.0597	1.200	1.180	1.200	1.160	1.200	179,500	1.1942	0.00%
2023-01-18	0	0.060	0.059	0.060	0.058	0.060	950,000	55,380	0.0583	1.200	1.180	1.200	1.160	1.200	47,500	1.1659	-1.64%
2023-01-17	0	0.061	0.059	0.061	0.060	0.065	36,870,000	2,329,100	0.0632	1.220	1.180	1.220	1.200	1.300	1,843,500	1.2634	1.67%
2023-01-16	0	0.060	0.059	0.060	0.057	0.061	19,030,000	1,103,300	0.0580	1.200	1.180	1.200	1.140	1.220	951,500	1.1595	1.69%
2023-01-13	0	0.059	0.058	0.059	0.059	0.061	1,970,000	117,390	0.0596	1.180	1.160	1.180	1.180	1.220	98,500	1.1918	-1.67%
2023-01-12	0	0.060	0.059	0.060	0.059	0.060	1,600,000	95,430	0.0596	1.200	1.180	1.200	1.180	1.200	80,000	1.1929	0.00%
2023-01-11	0	0.060	0.059	0.060	0.057	0.064	30,080,000	1,881,170	0.0625	1.200	1.180	1.200	1.140	1.280	1,504,000	1.2508	1.69%
2023-01-10	0	0.059	0.058	0.060	0.058	0.059	17,060,000	996,270	0.0584	1.180	1.160	1.200	1.160	1.180	853,000	1.1680	0.00%
2023-01-09	0	0.059	0.057	0.059	0.057	0.060	970,000	55,650	0.0574	1.180	1.140	1.180	1.140	1.200	48,500	1.1474	-1.67%
2023-01-06	0	0.060	0.059	0.060	0.059	0.064	19,670,000	1,216,980	0.0619	1.200	1.180	1.200	1.180	1.280	983,500	1.2374	1.69%
2023-01-05	0	0.059	0.058	0.059	0.056	0.059	13,680,000	766,550	0.0560	1.180	1.160	1.180	1.120	1.180	684,000	1.1207	0.00%
2023-01-04	0	0.059	0.055	0.059	0.056	0.059	960,000	55,700	0.0580	1.180	1.100	1.180	1.120	1.180	48,000	1.1604	1.72%
2023-01-03	0	0.058	0.058	0.060	0.055	0.067	27,250,000	1,644,330	0.0603	1.160	1.160	1.200	1.100	1.340	1,362,500	1.2068	3.57%
2022-12-30	0	0.056	0.053	0.056	0.053	0.057	3,290,000	177,190	0.0539	1.120	1.060	1.120	1.060	1.140	164,500	1.0771	1.82%
2022-12-29	0	0.055	0.053	0.055	0.052	0.057	14,830,000	835,020	0.0563	1.100	1.060	1.100	1.040	1.140	741,500	1.1261	3.77%
2022-12-28	0	0.053	0.050	0.053	0.051	0.053	9,580,000	488,640	0.0510	1.060	1.000	1.060	1.020	1.060	479,000	1.0201	0.00%
2022-12-23	0	0.053	0.050	0.053	0.051	0.055	11,640,000	625,260	0.0537	1.060	1.000	1.060	1.020	1.100	582,000	1.0743	1.92%
2022-12-22	0	0.052	0.050	0.052	0.050	0.052	20,000	1,020	0.0510	1.040	1.000	1.040	1.000	1.040	1,000	1.0200	4.00%
2022-12-21	0	0.050	0.049	0.050	0.048	0.050	630,000	31,300	0.0497	1.000	0.980	1.000	0.960	1.000	31,500	0.9937	0.00%
2022-12-20	0	0.050	0.049	0.050	0.048	0.050	670,000	32,910	0.0491	1.000	0.980	1.000	0.960	1.000	33,500	0.9824	0.00%
2022-12-19	0	0.050	0.049	0.050	0.048	0.050	2,250,000	110,830	0.0493	1.000	0.980	1.000	0.960	1.000	112,500	0.9852	0.00%
2022-12-16	0	0.050	0.050	0.051	0.049	0.050	2,500,000	124,460	0.0498	1.000	1.000	1.020	0.980	1.000	125,000	0.9957	0.00%
2022-12-15	0	0.050	0.049	0.050	0.050	0.050	300,000	15,000	0.0500	1.000	0.980	1.000	1.000	1.000	15,000	1.0000	0.00%
2022-12-14	0	0.050	0.048	0.050	0.046	0.052	9,590,000	467,860	0.0488	1.000	0.960	1.000	0.920	1.040	479,500	0.9757	-1.96%
2022-12-13	0	0.051	0.050	0.051	0.050	0.051	1,330,000	66,680	0.0501	1.020	1.000	1.020	1.000	1.020	66,500	1.0027	-1.92%
2022-12-12	0	0.052	0.050	0.052	0.050	0.054	10,840,000	558,400	0.0515	1.040	1.000	1.040	1.000	1.080	542,000	1.0303	0.00%
2022-12-09	0	0.052	0.050	0.052	0.049	0.052	770,000	39,210	0.0509	1.040	1.000	1.040	0.980	1.040	38,500	1.0184	-1.89%
2022-12-08	0	0.053	0.050	0.053	0.048	0.053	3,670,000	184,650	0.0503	1.060	1.000	1.060	0.960	1.060	183,500	1.0063	3.92%
2022-12-07	0	0.051	0.050	0.051	0.050	0.051	2,670,000	134,240	0.0503	1.020	1.000	1.020	1.000	1.020	133,500	1.0055	4.08%
2022-12-06	0	0.049	0.048	0.049	0.047	0.049	350,000	16,750	0.0479	0.980	0.960	0.980	0.940	0.980	17,500	0.9571	0.00%
2022-12-05	0	0.049	0.048	0.049	0.047	0.050	4,780,000	234,790	0.0491	0.980	0.960	0.980	0.940	1.000	239,000	0.9824	4.26%
2022-12-02	0	0.047	0.045	0.047	0.045	0.047	15,040,000	678,470	0.0451	0.940	0.900	0.940	0.900	0.940	752,000	0.9022	0.00%
2022-12-01	0	0.047	0.046	0.048	0.047	0.049	520,000	25,380	0.0488	0.940	0.920	0.960	0.940	0.980	26,000	0.9762	-6.00%
2022-11-30	0	0.050	0.047	0.050	0.048	0.050	1,330,000	63,980	0.0481	1.000	0.940	1.000	0.960	1.000	66,500	0.9621	4.17%
2022-11-29	0	0.048	0.046	0.048	0.045	0.048	1,250,000	58,780	0.0470	0.960	0.920	0.960	0.900	0.960	62,500	0.9405	0.00%
2022-11-28	0	0.048	0.046	0.048	0.046	0.048	4,160,000	191,850	0.0461	0.960	0.920	0.960	0.920	0.960	208,000	0.9224	-2.04%
2022-11-25	0	0.049	0.044	0.049	0.047	0.049	50,000	2,390	0.0478	0.980	0.880	0.980	0.940	0.980	2,500	0.9560	0.00%
2022-11-24	0	0.049	0.047	0.049	0.046	0.049	800,000	38,270	0.0478	0.980	0.940	0.980	0.920	0.980	40,000	0.9568	0.00%
2022-11-23	0	0.049	0.047	0.049	0.047	0.049	210,000	9,890	0.0471	0.980	0.940	0.980	0.940	0.980	10,500	0.9419	0.00%
2022-11-22	0	0.049	0.047	0.049	0.047	0.049	310,000	15,070	0.0486	0.980	0.940	0.980	0.940	0.980	15,500	0.9723	0.00%
2022-11-21	0	0.049	0.047	0.049	0.047	0.049	1,110,000	53,090	0.0478	0.980	0.940	0.980	0.940	0.980	55,500	0.9566	0.00%
2022-11-18	0	0.049	0.049	0.050	0.049	0.050	1,460,000	71,550	0.0490	0.980	0.980	1.000	0.980	1.000	73,000	0.9801	0.00%
2022-11-17	0	0.049	0.047	0.049	-	-	0	0	-	0.980	0.940	0.980	-	-	0	-	0.00%
2022-11-16	0	0.049	0.048	0.049	0.048	0.049	630,000	30,550	0.0485	0.980	0.960	0.980	0.960	0.980	31,500	0.9698	0.00%
2022-11-15	0	0.049	0.049	0.051	0.048	0.052	2,590,000	129,290	0.0499	0.980	0.980	1.020	0.960	1.040	129,500	0.9984	-5.77%
2022-11-14	0	0.052	0.049	0.052	0.047	0.055	11,230,000	594,460	0.0529	1.040	0.980	1.040	0.940	1.100	561,500	1.0587	4.00%
2022-11-11	0	0.050	0.046	0.050	0.046	0.050	6,840,000	339,370	0.0496	1.000	0.920	1.000	0.920	1.000	342,000	0.9923	0.00%
2022-11-10	0	0.050	0.048	0.050	0.049	0.051	1,710,000	85,340	0.0499	1.000	0.960	1.000	0.980	1.020	85,500	0.9981	-3.85%
2022-11-09	0	0.052	0.049	0.052	0.049	0.052	620,000	31,540	0.0509	1.040	0.980	1.040	0.980	1.040	31,000	1.0174	0.00%
2022-11-08	0	0.052	0.049	0.052	0.047	0.057	11,870,000	628,380	0.0529	1.040	0.980	1.040	0.940	1.140	593,500	1.0588	0.00%
2022-11-07	0	0.052	0.050	0.052	0.046	0.054	19,710,000	996,080	0.0505	1.040	1.000	1.040	0.920	1.080	985,500	1.0107	10.64%
2022-11-04	0	0.047	0.044	0.047	0.044	0.048	2,020,000	92,790	0.0459	0.940	0.880	0.940	0.880	0.960	101,000	0.9187	0.00%
2022-11-03	0	0.047	0.044	0.048	0.042	0.048	22,590,000	1,024,450	0.0453	0.940	0.880	0.960	0.840	0.960	1,129,500	0.9070	9.30%
2022-11-02	0	0.043	0.041	0.043	0.040	0.044	15,990,000	677,800	0.0424	0.860	0.820	0.860	0.800	0.880	799,500	0.8478	4.88%
2022-11-01	0	0.041	0.039	0.041	0.039	0.041	7,450,000	293,730	0.0394	0.820	0.780	0.820	0.780	0.820	372,500	0.7885	0.00%
2022-10-31	0	0.041	0.040	0.041	0.040	0.041	810,000	32,450	0.0401	0.820	0.800	0.820	0.800	0.820	40,500	0.8012	-2.38%
2022-10-28	0	0.042	0.041	0.042	0.040	0.043	4,870,000	198,660	0.0408	0.840	0.820	0.840	0.800	0.860	243,500	0.8159	0.00%
2022-10-27	0	0.042	0.040	0.042	0.039	0.042	13,840,000	548,930	0.0397	0.840	0.800	0.840	0.780	0.840	692,000	0.7933	2.44%
2022-10-26	0	0.041	0.039	0.041	0.039	0.041	310,000	12,260	0.0395	0.820	0.780	0.820	0.780	0.820	15,500	0.7910	0.00%
2022-10-25	0	0.041	0.040	0.041	0.039	0.041	3,880,000	152,200	0.0392	0.820	0.800	0.820	0.780	0.820	194,000	0.7845	0.00%
2022-10-24	0	0.041	0.039	0.041	0.039	0.042	9,510,000	383,170	0.0403	0.820	0.780	0.820	0.780	0.840	475,500	0.8058	-4.65%
2022-10-21	0	0.043	0.043	0.044	0.040	0.043	2,520,000	103,200	0.0410	0.860	0.860	0.880	0.800	0.860	126,000	0.8190	2.38%
2022-10-20	0	0.042	0.041	0.042	0.040	0.042	1,640,000	67,230	0.0410	0.840	0.820	0.840	0.800	0.840	82,000	0.8199	-2.33%
2022-10-19	0	0.043	0.042	0.043	0.042	0.043	70,000	2,970	0.0424	0.860	0.840	0.860	0.840	0.860	3,500	0.8486	0.00%
2022-10-18	0	0.043	0.040	0.044	0.042	0.042	920,000	38,640	0.0420	0.860	0.800	0.880	0.840	0.840	46,000	0.8400	2.38%
2022-10-17	0	0.042	0.040	0.042	0.040	0.042	160,000	6,530	0.0408	0.840	0.800	0.840	0.800	0.840	8,000	0.8163	0.00%
2022-10-14	0	0.042	0.040	0.042	0.040	0.042	1,760,000	71,070	0.0404	0.840	0.800	0.840	0.800	0.840	88,000	0.8076	2.44%
2022-10-13	0	0.041	0.040	0.041	0.040	0.041	2,660,000	108,090	0.0406	0.820	0.800	0.820	0.800	0.820	133,000	0.8127	-4.65%
2022-10-12	0	0.043	0.042	0.043	0.040	0.043	5,450,000	224,390	0.0412	0.860	0.840	0.860	0.800	0.860	272,500	0.8234	7.50%
2022-10-11	0	0.040	0.040	0.041	0.040	0.041	7,910,000	316,580	0.0400	0.800	0.800	0.820	0.800	0.820	395,500	0.8005	-2.44%
2022-10-10	0	0.041	0.041	0.042	0.041	0.042	80,000	3,320	0.0415	0.820	0.820	0.840	0.820	0.840	4,000	0.8300	-2.38%
2022-10-07	0	0.042	0.041	0.042	0.040	0.042	4,550,000	186,460	0.0410	0.840	0.820	0.840	0.800	0.840	227,500	0.8196	0.00%
2022-10-06	0	0.042	0.041	0.042	0.041	0.042	2,460,000	101,640	0.0413	0.840	0.820	0.840	0.820	0.840	123,000	0.8263	-4.55%
2022-10-05	0	0.044	0.041	0.044	0.041	0.050	3,940,000	171,400	0.0435	0.880	0.820	0.880	0.820	1.000	197,000	0.8701	2.33%
2022-10-03	0	0.043	0.041	0.043	0.041	0.044	1,230,000	52,690	0.0428	0.860	0.820	0.860	0.820	0.880	61,500	0.8567	2.38%
2022-09-30	0	0.042	0.041	0.042	0.038	0.042	5,170,000	202,970	0.0393	0.840	0.820	0.840	0.760	0.840	258,500	0.7852	0.00%
2022-09-29	0	0.042	0.040	0.042	0.040	0.047	5,190,000	215,960	0.0416	0.840	0.800	0.840	0.800	0.940	259,500	0.8322	5.00%
2022-09-28	0	0.040	0.040	0.041	0.040	0.042	3,250,000	134,510	0.0414	0.800	0.800	0.820	0.800	0.840	162,500	0.8278	-4.76%
2022-09-27	0	0.042	0.040	0.042	0.040	0.043	3,050,000	126,660	0.0415	0.840	0.800	0.840	0.800	0.860	152,500	0.8306	2.44%
2022-09-26	0	0.041	0.041	0.043	0.041	0.043	7,770,000	320,820	0.0413	0.820	0.820	0.860	0.820	0.860	388,500	0.8258	-8.89%
2022-09-23	0	0.045	0.043	0.045	0.043	0.045	2,330,000	102,120	0.0438	0.900	0.860	0.900	0.860	0.900	116,500	0.8766	0.00%
2022-09-22	0	0.045	0.044	0.045	0.044	0.046	2,240,000	99,060	0.0442	0.900	0.880	0.900	0.880	0.920	112,000	0.8845	-4.26%
2022-09-21	0	0.047	0.045	0.047	0.045	0.047	850,000	38,430	0.0452	0.940	0.900	0.940	0.900	0.940	42,500	0.9042	2.17%
2022-09-20	0	0.046	0.045	0.046	0.045	0.049	1,860,000	84,490	0.0454	0.920	0.900	0.920	0.900	0.980	93,000	0.9085	-4.17%
2022-09-19	0	0.048	0.045	0.048	0.045	0.048	1,970,000	91,800	0.0466	0.960	0.900	0.960	0.900	0.960	98,500	0.9320	2.13%
2022-09-16	0	0.047	0.045	0.047	0.045	0.047	1,100,000	50,600	0.0460	0.940	0.900	0.940	0.900	0.940	55,000	0.9200	-2.08%
2022-09-15	0	0.048	0.044	0.048	0.045	0.048	2,430,000	111,050	0.0457	0.960	0.880	0.960	0.900	0.960	121,500	0.9140	-2.04%
2022-09-14	0	0.049	0.047	0.049	0.046	0.050	1,410,000	67,920	0.0482	0.980	0.940	0.980	0.920	1.000	70,500	0.9634	0.00%
2022-09-13	0	0.049	0.048	0.049	0.049	0.052	840,000	41,690	0.0496	0.980	0.960	0.980	0.980	1.040	42,000	0.9926	0.00%
2022-09-09	0	0.049	0.048	0.049	0.046	0.049	320,000	15,090	0.0472	0.980	0.960	0.980	0.920	0.980	16,000	0.9431	0.00%
2022-09-08	0	0.049	0.047	0.049	0.047	0.049	1,700,000	81,580	0.0480	0.980	0.940	0.980	0.940	0.980	85,000	0.9598	0.00%
2022-09-07	0	0.049	0.048	0.049	0.048	0.052	5,630,000	276,240	0.0491	0.980	0.960	0.980	0.960	1.040	281,500	0.9813	-5.77%
2022-09-06	0	0.052	0.049	0.052	0.049	0.054	5,720,000	300,170	0.0525	1.040	0.980	1.040	0.980	1.080	286,000	1.0495	6.12%
2022-09-05	0	0.049	0.048	0.050	0.048	0.051	1,890,000	91,420	0.0484	0.980	0.960	1.000	0.960	1.020	94,500	0.9674	-5.77%
2022-09-02	0	0.052	0.050	0.052	0.050	0.052	380,000	19,020	0.0501	1.040	1.000	1.040	1.000	1.040	19,000	1.0011	0.00%
2022-09-01	0	0.052	0.050	0.052	0.051	0.054	180,000	9,390	0.0522	1.040	1.000	1.040	1.020	1.080	9,000	1.0433	0.00%
2022-08-31	0	0.052	0.050	0.052	0.050	0.054	790,000	40,310	0.0510	1.040	1.000	1.040	1.000	1.080	39,500	1.0205	0.00%
2022-08-30	0	0.052	0.051	0.052	0.051	0.055	6,180,000	326,860	0.0529	1.040	1.020	1.040	1.020	1.100	309,000	1.0578	-1.89%
2022-08-29	0	0.053	0.050	0.053	0.050	0.053	1,830,000	92,880	0.0508	1.060	1.000	1.060	1.000	1.060	91,500	1.0151	-1.85%
2022-08-26	0	0.054	0.051	0.054	0.050	0.054	840,000	44,170	0.0526	1.080	1.020	1.080	1.000	1.080	42,000	1.0517	0.00%
2022-08-25	0	0.054	0.051	0.054	0.050	0.054	20,000	1,040	0.0520	1.080	1.020	1.080	1.000	1.080	1,000	1.0400	5.88%
2022-08-24	0	0.051	0.049	0.051	0.049	0.055	7,120,000	373,170	0.0524	1.020	0.980	1.020	0.980	1.100	356,000	1.0482	2.00%
2022-08-23	0	0.050	0.049	0.052	0.047	0.050	1,520,000	74,400	0.0489	1.000	0.980	1.040	0.940	1.000	76,000	0.9789	2.04%
2022-08-22	0	0.049	0.045	0.049	0.047	0.050	960,000	46,870	0.0488	0.980	0.900	0.980	0.940	1.000	48,000	0.9765	0.00%
2022-08-19	0	0.049	0.044	0.049	0.043	0.049	7,990,000	378,290	0.0473	0.980	0.880	0.980	0.860	0.980	399,500	0.9469	8.89%
2022-08-18	0	0.045	0.042	0.046	0.042	0.044	4,560,000	195,730	0.0429	0.900	0.840	0.920	0.840	0.880	228,000	0.8585	2.27%
2022-08-17	0	0.044	0.043	0.044	0.042	0.044	1,810,000	78,430	0.0433	0.880	0.860	0.880	0.840	0.880	90,500	0.8666	0.00%
2022-08-16	0	0.044	0.042	0.044	0.040	0.054	12,890,000	562,870	0.0437	0.880	0.840	0.880	0.800	1.080	644,500	0.8733	-6.38%
2022-08-15	0	0.047	0.046	0.047	0.042	0.052	8,600,000	400,550	0.0466	0.940	0.920	0.940	0.840	1.040	430,000	0.9315	4.44%
2022-08-12	0	0.045	0.044	0.045	0.044	0.048	5,160,000	234,990	0.0455	0.900	0.880	0.900	0.880	0.960	258,000	0.9108	-6.25%
2022-08-11	0	0.048	0.046	0.048	0.047	0.048	1,280,000	60,840	0.0475	0.960	0.920	0.960	0.940	0.960	64,000	0.9506	0.00%
2022-08-10	0	0.048	0.047	0.048	0.044	0.048	18,850,000	871,130	0.0462	0.960	0.940	0.960	0.880	0.960	942,500	0.9243	-4.00%
2022-08-09	0	0.050	0.050	0.052	0.050	0.052	770,000	39,660	0.0515	1.000	1.000	1.040	1.000	1.040	38,500	1.0301	-5.66%
2022-08-08	0	0.053	0.050	0.054	0.050	0.053	1,780,000	90,330	0.0507	1.060	1.000	1.080	1.000	1.060	89,000	1.0149	6.00%
2022-08-05	0	0.050	0.050	0.051	0.050	0.051	1,150,000	58,140	0.0506	1.000	1.000	1.020	1.000	1.020	57,500	1.0111	-1.96%
2022-08-04	0	0.051	0.050	0.054	0.048	0.051	3,400,000	169,080	0.0497	1.020	1.000	1.080	0.960	1.020	170,000	0.9946	0.00%
2022-08-03	0	0.051	0.050	0.051	0.051	0.051	1,130,000	57,530	0.0509	1.020	1.000	1.020	1.020	1.020	56,500	1.0182	-1.92%
2022-08-02	0	0.052	0.050	0.052	0.049	0.052	10,530,000	529,800	0.0503	1.040	1.000	1.040	0.980	1.040	526,500	1.0063	-3.70%
2022-08-01	0	0.054	0.053	0.054	0.051	0.054	2,520,000	131,370	0.0521	1.080	1.060	1.080	1.020	1.080	126,000	1.0426	-1.82%
2022-07-29	0	0.055	0.052	0.055	0.052	0.055	2,100,000	109,430	0.0521	1.100	1.040	1.100	1.040	1.100	105,000	1.0422	1.85%
2022-07-28	0	0.054	0.052	0.054	0.052	0.054	1,420,000	74,000	0.0521	1.080	1.040	1.080	1.040	1.080	71,000	1.0423	0.00%
2022-07-27	0	0.054	0.053	0.054	0.052	0.054	3,520,000	186,940	0.0531	1.080	1.060	1.080	1.040	1.080	176,000	1.0622	-5.26%
2022-07-26	0	0.057	0.053	0.060	0.053	0.057	800,000	43,210	0.0540	1.140	1.060	1.200	1.060	1.140	40,000	1.0803	1.79%
2022-07-25	0	0.056	0.053	0.056	0.054	0.056	3,800,000	208,160	0.0548	1.120	1.060	1.120	1.080	1.120	190,000	1.0956	1.82%
2022-07-22	0	0.055	0.054	0.056	0.054	0.056	3,250,000	178,960	0.0551	1.100	1.080	1.120	1.080	1.120	162,500	1.1013	0.00%
2022-07-21	0	0.055	0.055	0.056	0.054	0.055	1,000,000	54,680	0.0547	1.100	1.100	1.120	1.080	1.100	50,000	1.0936	0.00%
2022-07-20	0	0.055	0.054	0.056	0.054	0.057	3,330,000	182,500	0.0548	1.100	1.080	1.120	1.080	1.140	166,500	1.0961	-3.51%
2022-07-19	0	0.057	0.055	0.057	0.055	0.058	5,550,000	312,820	0.0564	1.140	1.100	1.140	1.100	1.160	277,500	1.1273	-1.72%
2022-07-18	0	0.058	0.055	0.058	0.055	0.058	4,590,000	256,260	0.0558	1.160	1.100	1.160	1.100	1.160	229,500	1.1166	1.75%
2022-07-15	0	0.057	0.055	0.057	0.055	0.057	5,950,000	329,590	0.0554	1.140	1.100	1.140	1.100	1.140	297,500	1.1079	0.00%
2022-07-14	0	0.057	0.057	0.058	0.056	0.061	4,060,000	239,140	0.0589	1.140	1.140	1.160	1.120	1.220	203,000	1.1780	-5.00%
2022-07-13	0	0.060	0.059	0.060	0.054	0.064	21,240,000	1,274,040	0.0600	1.200	1.180	1.200	1.080	1.280	1,062,000	1.1997	3.45%
2022-07-12	0	0.058	0.056	0.058	0.058	0.058	500,000	29,000	0.0580	1.160	1.120	1.160	1.160	1.160	25,000	1.1600	0.00%
2022-07-11	0	0.058	0.055	0.059	0.057	0.058	2,470,000	143,100	0.0579	1.160	1.100	1.180	1.140	1.160	123,500	1.1587	1.75%
2022-07-08	0	0.057	0.056	0.057	0.055	0.058	250,000	14,010	0.0560	1.140	1.120	1.140	1.100	1.160	12,500	1.1208	0.00%
2022-07-07	0	0.057	0.055	0.058	0.056	0.057	1,860,000	105,520	0.0567	1.140	1.100	1.160	1.120	1.140	93,000	1.1346	0.00%
2022-07-06	0	0.057	0.057	0.058	0.057	0.057	550,000	31,350	0.0570	1.140	1.140	1.160	1.140	1.140	27,500	1.1400	-5.00%
2022-07-05	0	0.060	0.059	0.060	0.058	0.061	2,478,532	147,550	0.0595	1.200	1.180	1.200	1.160	1.220	123,927	1.1906	-1.64%
2022-07-04	0	0.061	0.057	0.061	0.058	0.065	25,420,000	1,574,960	0.0620	1.220	1.140	1.220	1.160	1.300	1,271,000	1.2392	1.67%
2022-06-30	0	0.060	0.057	0.060	0.054	0.063	15,420,000	906,490	0.0588	1.200	1.140	1.200	1.080	1.260	771,000	1.1757	3.45%
2022-06-29	0	0.058	0.056	0.058	0.055	0.058	1,270,000	71,130	0.0560	1.160	1.120	1.160	1.100	1.160	63,500	1.1202	1.75%
2022-06-28	0	0.057	0.056	0.057	0.055	0.057	1,240,000	68,720	0.0554	1.140	1.120	1.140	1.100	1.140	62,000	1.1084	0.00%
2022-06-27	0	0.057	0.056	0.057	0.056	0.060	10,430,000	605,870	0.0581	1.140	1.120	1.140	1.120	1.200	521,500	1.1618	-1.72%
2022-06-24	0	0.058	0.056	0.058	0.056	0.059	5,630,000	319,070	0.0567	1.160	1.120	1.160	1.120	1.180	281,500	1.1335	-1.69%
2022-06-23	0	0.059	0.057	0.059	0.055	0.062	16,120,000	941,930	0.0584	1.180	1.140	1.180	1.100	1.240	806,000	1.1686	0.00%
2022-06-22	0	0.059	0.059	0.060	0.052	0.065	57,860,000	3,474,750	0.0601	1.180	1.180	1.200	1.040	1.300	2,893,000	1.2011	18.00%
2022-06-21	0	0.050	0.050	0.051	0.049	0.051	1,660,000	83,160	0.0501	1.000	1.000	1.020	0.980	1.020	83,000	1.0019	0.00%
2022-06-20	0	0.050	0.050	0.052	0.049	0.053	5,320,000	271,570	0.0510	1.000	1.000	1.040	0.980	1.060	266,000	1.0209	-5.66%
2022-06-17	0	0.053	0.049	0.053	0.048	0.054	6,420,000	327,120	0.0510	1.060	0.980	1.060	0.960	1.080	321,000	1.0191	8.16%
2022-06-16	0	0.049	0.048	0.050	0.048	0.050	5,550,000	270,190	0.0487	0.980	0.960	1.000	0.960	1.000	277,500	0.9737	-2.00%
2022-06-15	0	0.050	0.050	0.051	0.050	0.053	940,000	47,660	0.0507	1.000	1.000	1.020	1.000	1.060	47,000	1.0140	-5.66%
2022-06-14	0	0.053	0.050	0.053	0.050	0.053	7,530,000	381,800	0.0507	1.060	1.000	1.060	1.000	1.060	376,500	1.0141	0.00%
2022-06-13	0	0.053	0.051	0.053	0.051	0.054	7,240,000	378,450	0.0523	1.060	1.020	1.060	1.020	1.080	362,000	1.0454	-3.64%
2022-06-10	0	0.055	0.053	0.055	0.052	0.055	4,910,000	262,070	0.0534	1.100	1.060	1.100	1.040	1.100	245,500	1.0675	1.85%
2022-06-09	0	0.054	0.052	0.054	0.052	0.054	10,860,000	569,600	0.0524	1.080	1.040	1.080	1.040	1.080	543,000	1.0490	0.00%
2022-06-08	0	0.054	0.052	0.054	0.052	0.054	5,720,000	299,450	0.0524	1.080	1.040	1.080	1.040	1.080	286,000	1.0470	0.00%
2022-06-07	0	0.054	0.052	0.054	0.052	0.054	2,460,000	128,780	0.0523	1.080	1.040	1.080	1.040	1.080	123,000	1.0470	0.00%
2022-06-06	0	0.054	0.052	0.054	0.051	0.054	3,880,000	204,130	0.0526	1.080	1.040	1.080	1.020	1.080	194,000	1.0522	-1.82%
2022-06-02	0	0.055	0.053	0.055	0.053	0.055	470,000	25,030	0.0533	1.100	1.060	1.100	1.060	1.100	23,500	1.0651	1.85%
2022-06-01	0	0.054	0.054	0.055	0.054	0.056	5,560,000	308,540	0.0555	1.080	1.080	1.100	1.080	1.120	278,000	1.1099	-3.57%
2022-05-31	0	0.056	0.055	0.056	0.053	0.056	8,830,000	484,040	0.0548	1.120	1.100	1.120	1.060	1.120	441,500	1.0964	3.70%
2022-05-30	0	0.054	0.054	0.055	0.053	0.054	1,710,000	92,180	0.0539	1.080	1.080	1.100	1.060	1.080	85,500	1.0781	1.89%
2022-05-27	0	0.053	0.052	0.053	0.052	0.054	1,420,000	74,700	0.0526	1.060	1.040	1.060	1.040	1.080	71,000	1.0521	-1.85%
2022-05-26	0	0.054	0.051	0.054	0.051	0.054	430,000	22,460	0.0522	1.080	1.020	1.080	1.020	1.080	21,500	1.0447	1.89%
2022-05-25	0	0.053	0.053	0.054	0.051	0.053	3,320,000	171,180	0.0516	1.060	1.060	1.080	1.020	1.060	166,000	1.0312	1.92%
2022-05-24	0	0.052	0.050	0.052	0.050	0.052	2,220,000	112,780	0.0508	1.040	1.000	1.040	1.000	1.040	111,000	1.0160	1.96%
2022-05-23	0	0.051	0.050	0.051	0.049	0.051	16,360,000	820,400	0.0501	1.020	1.000	1.020	0.980	1.020	818,000	1.0029	-1.92%
2022-05-20	0	0.052	0.050	0.052	0.050	0.055	23,080,000	1,175,870	0.0509	1.040	1.000	1.040	1.000	1.100	1,154,000	1.0190	-5.45%
2022-05-19	0	0.055	0.053	0.056	0.052	0.055	1,200,000	65,710	0.0548	1.100	1.060	1.120	1.040	1.100	60,000	1.0952	0.00%
2022-05-18	0	0.055	0.053	0.055	0.052	0.055	4,730,000	252,760	0.0534	1.100	1.060	1.100	1.040	1.100	236,500	1.0688	-1.79%
2022-05-17	0	0.056	0.054	0.056	0.051	0.058	6,300,000	341,530	0.0542	1.120	1.080	1.120	1.020	1.160	315,000	1.0842	3.70%
2022-05-16	0	0.054	0.050	0.054	0.050	0.054	4,650,000	233,790	0.0503	1.080	1.000	1.080	1.000	1.080	232,500	1.0055	1.89%
2022-05-13	0	0.053	0.050	0.053	0.049	0.053	13,490,000	679,240	0.0504	1.060	1.000	1.060	0.980	1.060	674,500	1.0070	1.92%
2022-05-12	0	0.052	0.050	0.052	0.051	0.052	1,970,000	101,460	0.0515	1.040	1.000	1.040	1.020	1.040	98,500	1.0301	-3.70%
2022-05-11	0	0.054	0.052	0.054	0.052	0.054	1,910,000	99,740	0.0522	1.080	1.040	1.080	1.040	1.080	95,500	1.0444	1.89%
2022-05-10	0	0.053	0.052	0.053	0.052	0.054	7,190,000	381,050	0.0530	1.060	1.040	1.060	1.040	1.080	359,500	1.0599	-5.36%
2022-05-06	0	0.056	0.054	0.056	0.054	0.056	5,220,000	283,780	0.0544	1.120	1.080	1.120	1.080	1.120	261,000	1.0873	-1.75%
2022-05-05	0	0.057	0.054	0.057	0.055	0.057	1,420,000	78,340	0.0552	1.140	1.080	1.140	1.100	1.140	71,000	1.1034	0.00%
2022-05-04	0	0.057	0.055	0.057	0.052	0.057	7,780,000	420,640	0.0541	1.140	1.100	1.140	1.040	1.140	389,000	1.0813	7.55%
2022-05-03	0	0.053	0.052	0.053	0.052	0.053	2,550,000	132,930	0.0521	1.060	1.040	1.060	1.040	1.060	127,500	1.0426	0.00%
2022-04-29	0	0.053	0.052	0.053	0.051	0.054	3,180,000	166,580	0.0524	1.060	1.040	1.060	1.020	1.080	159,000	1.0477	3.92%
2022-04-28	0	0.051	0.050	0.051	0.048	0.053	10,200,000	514,960	0.0505	1.020	1.000	1.020	0.960	1.060	510,000	1.0097	-3.77%
2022-04-27	0	0.053	0.051	0.053	0.051	0.053	2,250,000	116,310	0.0517	1.060	1.020	1.060	1.020	1.060	112,500	1.0339	0.00%
2022-04-26	0	0.053	0.051	0.053	0.051	0.055	4,510,000	237,070	0.0526	1.060	1.020	1.060	1.020	1.100	225,500	1.0513	0.00%
2022-04-25	0	0.053	0.053	0.054	0.053	0.055	3,640,000	193,150	0.0531	1.060	1.060	1.080	1.060	1.100	182,000	1.0613	-3.64%
2022-04-22	0	0.055	0.053	0.055	0.052	0.055	2,320,000	124,460	0.0536	1.100	1.060	1.100	1.040	1.100	116,000	1.0729	0.00%
2022-04-21	0	0.055	0.054	0.055	0.054	0.056	5,100,000	277,840	0.0545	1.100	1.080	1.100	1.080	1.120	255,000	1.0896	-1.79%
2022-04-20	0	0.056	0.055	0.056	0.055	0.058	1,760,000	98,610	0.0560	1.120	1.100	1.120	1.100	1.160	88,000	1.1206	-3.45%
2022-04-19	0	0.058	0.056	0.058	0.055	0.058	3,070,000	173,850	0.0566	1.160	1.120	1.160	1.100	1.160	153,500	1.1326	1.75%
2022-04-14	0	0.057	0.055	0.057	0.056	0.058	7,810,000	444,450	0.0569	1.140	1.100	1.140	1.120	1.160	390,500	1.1382	-3.39%
2022-04-13	0	0.059	0.057	0.059	0.055	0.061	5,320,000	307,730	0.0578	1.180	1.140	1.180	1.100	1.220	266,000	1.1569	7.27%
2022-04-12	0	0.055	0.055	0.057	0.055	0.057	8,630,000	484,380	0.0561	1.100	1.100	1.140	1.100	1.140	431,500	1.1225	-5.17%
2022-04-11	0	0.058	0.055	0.058	0.056	0.058	2,340,000	132,110	0.0565	1.160	1.100	1.160	1.120	1.160	117,000	1.1291	0.00%
2022-04-08	0	0.058	0.058	0.059	0.056	0.060	7,110,000	415,240	0.0584	1.160	1.160	1.180	1.120	1.200	355,500	1.1680	1.75%
2022-04-07	0	0.057	0.056	0.057	0.055	0.058	5,670,000	320,350	0.0565	1.140	1.120	1.140	1.100	1.160	283,500	1.1300	-3.39%
2022-04-06	0	0.059	0.058	0.059	0.057	0.061	11,520,000	675,040	0.0586	1.180	1.160	1.180	1.140	1.220	576,000	1.1719	-1.67%
2022-04-04	0	0.060	0.058	0.060	0.055	0.063	14,250,000	842,660	0.0591	1.200	1.160	1.200	1.100	1.260	712,500	1.1827	5.26%
2022-04-01	0	0.057	0.056	0.057	0.054	0.058	10,250,000	565,440	0.0552	1.140	1.120	1.140	1.080	1.160	512,500	1.1033	0.00%
2022-03-31	0	0.057	0.056	0.057	0.054	0.057	7,740,430	425,271	0.0549	1.140	1.120	1.140	1.080	1.140	387,022	1.0988	0.00%
2022-03-30	0	0.057	0.055	0.057	0.055	0.060	18,570,000	1,050,410	0.0566	1.140	1.100	1.140	1.100	1.200	928,500	1.1313	-5.00%
2022-03-29	0	0.060	0.059	0.060	0.057	0.061	6,400,000	372,810	0.0583	1.200	1.180	1.200	1.140	1.220	320,000	1.1650	0.00%
2022-03-28	0	0.060	0.059	0.060	0.057	0.066	36,120,000	2,193,950	0.0607	1.200	1.180	1.200	1.140	1.320	1,806,000	1.2148	-6.25%
2022-03-25	0	0.064	0.064	0.065	0.064	0.073	20,930,000	1,440,630	0.0688	1.280	1.280	1.300	1.280	1.460	1,046,500	1.3766	-7.25%
2022-03-24	0	0.069	0.068	0.069	0.063	0.075	44,880,000	3,110,140	0.0693	1.380	1.360	1.380	1.260	1.500	2,244,000	1.3860	6.15%
2022-03-23	0	0.065	0.064	0.065	0.062	0.065	12,590,000	803,560	0.0638	1.300	1.280	1.300	1.240	1.300	629,500	1.2765	0.00%
2022-03-22	0	0.065	0.065	0.066	0.064	0.068	16,560,000	1,087,950	0.0657	1.300	1.300	1.320	1.280	1.360	828,000	1.3139	1.56%
2022-03-21	0	0.064	0.063	0.064	0.060	0.070	27,120,000	1,736,710	0.0640	1.280	1.260	1.280	1.200	1.400	1,356,000	1.2808	-1.54%
2022-03-18	0	0.065	0.065	0.066	0.059	0.076	120,950,000	8,421,480	0.0696	1.300	1.300	1.320	1.180	1.520	6,047,500	1.3926	16.07%
2022-03-17	0	0.056	0.055	0.056	0.054	0.057	10,060,000	556,240	0.0553	1.120	1.100	1.120	1.080	1.140	503,000	1.1058	0.00%
2022-03-16	0	0.056	0.056	0.057	0.045	0.057	22,660,000	1,141,440	0.0504	1.120	1.120	1.140	0.900	1.140	1,133,000	1.0074	16.67%
2022-03-15	0	0.048	0.048	0.050	0.046	0.056	44,090,000	2,161,380	0.0490	0.960	0.960	1.000	0.920	1.120	2,204,500	0.9804	-12.73%
2022-03-14	0	0.055	0.053	0.055	0.053	0.062	27,350,000	1,547,220	0.0566	1.100	1.060	1.100	1.060	1.240	1,367,500	1.1314	-8.33%
2022-03-11	0	0.060	0.060	0.061	0.058	0.071	88,840,000	5,598,380	0.0630	1.200	1.200	1.220	1.160	1.420	4,442,000	1.2603	-16.67%
2022-03-10	0	0.072	0.071	0.072	0.061	0.075	70,190,000	4,753,880	0.0677	1.440	1.420	1.440	1.220	1.500	3,509,500	1.3546	-4.00%
2022-03-09	0	0.075	0.074	0.076	0.072	0.103	315,395,000	27,476,765	0.0871	1.500	1.480	1.520	1.440	2.060	15,769,750	1.7424	-10.71%
2022-03-08	0	0.084	0.084	0.086	0.060	0.094	294,109,996	21,930,629	0.0746	1.680	1.680	1.720	1.200	1.880	14,705,500	1.4913	52.73%
2022-03-07	0	0.055	0.054	0.055	0.050	0.059	67,240,000	3,678,660	0.0547	1.100	1.080	1.100	1.000	1.180	3,362,000	1.0942	10.00%
2022-03-04	0	0.050	0.048	0.050	0.042	0.050	32,820,000	1,508,250	0.0460	1.000	0.960	1.000	0.840	1.000	1,641,000	0.9191	16.28%
2022-03-03	0	0.043	0.041	0.043	0.042	0.044	5,600,000	237,640	0.0424	0.860	0.820	0.860	0.840	0.880	280,000	0.8487	2.38%
2022-03-02	0	0.042	0.041	0.043	0.040	0.043	8,220,000	346,120	0.0421	0.840	0.820	0.860	0.800	0.860	411,000	0.8421	5.00%
2022-03-01	0	0.040	0.039	0.041	0.038	0.041	8,910,000	354,500	0.0398	0.800	0.780	0.820	0.760	0.820	445,500	0.7957	5.26%
2022-02-28	0	0.038	0.038	0.039	0.037	0.043	48,880,000	1,894,390	0.0388	0.760	0.760	0.780	0.740	0.860	2,444,000	0.7751	-2.56%
2022-02-25	0	0.039	0.039	0.040	0.039	0.041	19,150,000	752,490	0.0393	0.780	0.780	0.800	0.780	0.820	957,500	0.7859	-2.50%
2022-02-24	0	0.040	0.039	0.040	0.038	0.041	35,000,000	1,375,260	0.0393	0.800	0.780	0.800	0.760	0.820	1,750,000	0.7859	0.00%
2022-02-23	0	0.040	0.039	0.040	0.039	0.041	47,680,000	1,904,450	0.0399	0.800	0.780	0.800	0.780	0.820	2,384,000	0.7988	-4.76%
2022-02-22	0	0.042	0.040	0.042	0.041	0.045	38,180,000	1,595,780	0.0418	0.840	0.800	0.840	0.820	0.900	1,909,000	0.8359	-2.33%
2022-02-21	0	0.043	0.041	0.043	0.040	0.043	51,560,000	2,111,610	0.0410	0.860	0.820	0.860	0.800	0.860	2,578,000	0.8191	-2.27%
2022-02-18	0	0.044	0.043	0.044	0.043	0.047	16,340,000	722,850	0.0442	0.880	0.860	0.880	0.860	0.940	817,000	0.8848	-4.35%
2022-02-17	0	0.046	0.044	0.046	0.044	0.047	10,850,000	485,610	0.0448	0.920	0.880	0.920	0.880	0.940	542,500	0.8951	-2.13%
2022-02-16	0	0.047	0.045	0.047	0.044	0.049	26,080,000	1,176,920	0.0451	0.940	0.900	0.940	0.880	0.980	1,304,000	0.9025	2.17%
2022-02-15	0	0.046	0.044	0.047	0.044	0.052	32,620,000	1,481,790	0.0454	0.920	0.880	0.940	0.880	1.040	1,631,000	0.9085	-8.00%
2022-02-14	0	0.050	0.048	0.050	0.047	0.055	11,040,000	532,430	0.0482	1.000	0.960	1.000	0.940	1.100	552,000	0.9645	-5.66%
2022-02-11	0	0.053	0.051	0.053	0.050	0.054	4,040,000	206,460	0.0511	1.060	1.020	1.060	1.000	1.080	202,000	1.0221	-1.85%
2022-02-10	0	0.054	0.053	0.054	0.051	0.055	10,310,000	547,390	0.0531	1.080	1.060	1.080	1.020	1.100	515,500	1.0619	1.89%
2022-02-09	0	0.053	0.052	0.053	0.048	0.055	10,420,000	538,020	0.0516	1.060	1.040	1.060	0.960	1.100	521,000	1.0327	10.42%
2022-02-08	0	0.048	0.047	0.049	0.047	0.050	8,580,000	410,740	0.0479	0.960	0.940	0.980	0.940	1.000	429,000	0.9574	2.13%
2022-02-07	0	0.047	0.046	0.047	0.044	0.049	6,000,000	283,370	0.0472	0.940	0.920	0.940	0.880	0.980	300,000	0.9446	6.82%
2022-02-04	0	0.044	0.043	0.044	0.042	0.045	2,220,000	97,220	0.0438	0.880	0.860	0.880	0.840	0.900	111,000	0.8759	4.76%
2022-01-31	0	0.042	0.040	0.042	0.042	0.042	160,000	6,720	0.0420	0.840	0.800	0.840	0.840	0.840	8,000	0.8400	0.00%
2022-01-28	0	0.042	0.041	0.042	0.040	0.045	12,910,000	537,730	0.0417	0.840	0.820	0.840	0.800	0.900	645,500	0.8330	-2.33%
2022-01-27	0	0.043	0.041	0.044	0.041	0.047	3,310,000	144,860	0.0438	0.860	0.820	0.880	0.820	0.940	165,500	0.8753	-4.44%
2022-01-26	0	0.045	0.044	0.045	0.042	0.045	6,060,000	266,060	0.0439	0.900	0.880	0.900	0.840	0.900	303,000	0.8781	4.65%
2022-01-25	0	0.043	0.041	0.043	0.039	0.043	2,770,000	110,660	0.0399	0.860	0.820	0.860	0.780	0.860	138,500	0.7990	4.88%
2022-01-24	0	0.041	0.040	0.041	0.039	0.043	5,510,000	220,710	0.0401	0.820	0.800	0.820	0.780	0.860	275,500	0.8011	0.00%
2022-01-21	0	0.041	0.040	0.041	0.039	0.041	1,520,000	61,530	0.0405	0.820	0.800	0.820	0.780	0.820	76,000	0.8096	0.00%
2022-01-20	0	0.041	0.040	0.041	0.039	0.043	14,660,000	592,020	0.0404	0.820	0.800	0.820	0.780	0.860	733,000	0.8077	5.13%
2022-01-19	0	0.039	0.039	0.040	0.038	0.047	88,560,000	3,612,570	0.0408	0.780	0.780	0.800	0.760	0.940	4,428,000	0.8158	-15.22%
2022-01-18	0	0.046	0.045	0.046	0.044	0.049	19,620,000	887,980	0.0453	0.920	0.900	0.920	0.880	0.980	981,000	0.9052	2.22%
2022-01-17	0	0.045	0.044	0.045	0.044	0.050	23,650,000	1,079,680	0.0457	0.900	0.880	0.900	0.880	1.000	1,182,500	0.9130	-10.00%
2022-01-14	0	0.050	0.048	0.050	0.046	0.052	20,200,000	958,190	0.0474	1.000	0.960	1.000	0.920	1.040	1,010,000	0.9487	-1.96%
2022-01-13	0	0.051	0.050	0.052	0.050	0.054	3,820,000	194,030	0.0508	1.020	1.000	1.040	1.000	1.080	191,000	1.0159	2.00%
2022-01-12	0	0.050	0.049	0.050	0.046	0.056	35,270,000	1,742,560	0.0494	1.000	0.980	1.000	0.920	1.120	1,763,500	0.9881	8.70%
2022-01-11	0	0.046	0.044	0.045	0.044	0.056	51,970,000	2,442,740	0.0470	0.920	0.880	0.900	0.880	1.120	2,598,500	0.9401	-2.13%
2022-01-10	0	0.047	0.046	0.047	0.046	0.050	6,950,000	323,420	0.0465	0.940	0.920	0.940	0.920	1.000	347,500	0.9307	-2.08%
2022-01-07	0	0.048	0.046	0.048	0.045	0.049	5,180,000	242,020	0.0467	0.960	0.920	0.960	0.900	0.980	259,000	0.9344	0.00%
2022-01-06	0	0.048	0.046	0.048	0.045	0.048	7,920,000	364,220	0.0460	0.960	0.920	0.960	0.900	0.960	396,000	0.9197	-2.04%
2022-01-05	0	0.049	0.046	0.049	0.046	0.050	4,400,000	212,930	0.0484	0.980	0.920	0.980	0.920	1.000	220,000	0.9679	-2.00%
2022-01-04	0	0.050	0.049	0.050	0.048	0.053	12,030,000	584,430	0.0486	1.000	0.980	1.000	0.960	1.060	601,500	0.9716	0.00%
2022-01-03	0	0.050	0.049	0.050	0.048	0.050	1,680,000	82,130	0.0489	1.000	0.980	1.000	0.960	1.000	84,000	0.9777	0.00%
2021-12-31	0	0.050	0.048	0.050	0.048	0.051	2,470,000	122,660	0.0497	1.000	0.960	1.000	0.960	1.020	123,500	0.9932	0.00%
2021-12-30	0	0.050	0.048	0.050	0.048	0.054	14,650,000	730,510	0.0499	1.000	0.960	1.000	0.960	1.080	732,500	0.9973	-7.41%
2021-12-29	0	0.054	0.052	0.054	0.048	0.054	2,910,000	147,670	0.0507	1.080	1.040	1.080	0.960	1.080	145,500	1.0149	10.20%
2021-12-28	0	0.049	0.048	0.049	0.048	0.055	16,670,000	838,000	0.0503	0.980	0.960	0.980	0.960	1.100	833,500	1.0054	-10.91%
2021-12-24	0	0.055	0.050	0.055	0.050	0.055	3,590,000	181,730	0.0506	1.100	1.000	1.100	1.000	1.100	179,500	1.0124	0.00%
2021-12-23	0	0.055	0.053	0.055	0.053	0.056	690,000	38,090	0.0552	1.100	1.060	1.100	1.060	1.120	34,500	1.1041	-1.79%
2021-12-22	0	0.056	0.053	0.056	0.051	0.058	4,310,000	229,190	0.0532	1.120	1.060	1.120	1.020	1.160	215,500	1.0635	5.66%
2021-12-21	0	0.053	0.051	0.053	0.049	0.058	17,650,000	909,200	0.0515	1.060	1.020	1.060	0.980	1.160	882,500	1.0303	-7.02%
2021-12-20	0	0.057	0.055	0.057	0.055	0.058	2,720,000	150,690	0.0554	1.140	1.100	1.140	1.100	1.160	136,000	1.1080	-3.39%
2021-12-17	0	0.059	0.056	0.059	0.055	0.059	310,000	17,670	0.0570	1.180	1.120	1.180	1.100	1.180	15,500	1.1400	0.00%
2021-12-16	0	0.059	0.058	0.059	0.054	0.060	3,970,000	228,620	0.0576	1.180	1.160	1.180	1.080	1.200	198,500	1.1517	3.51%
2021-12-15	0	0.057	0.055	0.057	0.055	0.060	3,500,000	199,220	0.0569	1.140	1.100	1.140	1.100	1.200	175,000	1.1384	-3.39%
2021-12-14	0	0.059	0.059	0.060	0.059	0.061	650,000	38,750	0.0596	1.180	1.180	1.200	1.180	1.220	32,500	1.1923	0.00%
2021-12-13	0	0.059	0.059	0.060	0.058	0.061	230,000	13,980	0.0608	1.180	1.180	1.200	1.160	1.220	11,500	1.2157	-3.28%
2021-12-10	0	0.061	0.060	0.061	0.059	0.061	1,960,000	118,110	0.0603	1.220	1.200	1.220	1.180	1.220	98,000	1.2052	-3.17%
2021-12-09	0	0.063	0.061	0.063	0.060	0.065	910,000	56,130	0.0617	1.260	1.220	1.260	1.200	1.300	45,500	1.2336	-3.08%
2021-12-08	0	0.065	0.062	0.065	0.060	0.065	700,000	43,480	0.0621	1.300	1.240	1.300	1.200	1.300	35,000	1.2423	1.56%
2021-12-07	0	0.064	0.062	0.064	0.058	0.064	2,000,000	120,910	0.0605	1.280	1.240	1.280	1.160	1.280	100,000	1.2091	6.67%
2021-12-06	0	0.060	0.057	0.060	0.060	0.062	5,500,000	334,010	0.0607	1.200	1.140	1.200	1.200	1.240	275,000	1.2146	-7.69%
2021-12-03	0	0.065	0.064	0.065	0.062	0.065	860,000	55,060	0.0640	1.300	1.280	1.300	1.240	1.300	43,000	1.2805	0.00%
2021-12-02	0	0.065	0.063	0.065	0.062	0.065	2,760,000	176,100	0.0638	1.300	1.260	1.300	1.240	1.300	138,000	1.2761	-1.52%
2021-12-01	0	0.066	0.061	0.066	0.060	0.066	7,900,000	486,580	0.0616	1.320	1.220	1.320	1.200	1.320	395,000	1.2318	0.00%
2021-11-30	0	0.066	0.066	0.067	0.065	0.067	370,000	24,420	0.0660	1.320	1.320	1.340	1.300	1.340	18,500	1.3200	0.00%
2021-11-29	0	0.066	0.063	0.068	0.060	0.069	3,430,000	214,920	0.0627	1.320	1.260	1.360	1.200	1.380	171,500	1.2532	8.20%
2021-11-26	0	0.061	0.061	0.064	0.060	0.065	8,400,000	523,330	0.0623	1.220	1.220	1.280	1.200	1.300	420,000	1.2460	-11.59%
2021-11-25	0	0.069	0.066	0.070	0.067	0.073	230,000	15,490	0.0673	1.380	1.320	1.400	1.340	1.460	11,500	1.3470	-4.17%
2021-11-24	0	0.072	0.066	0.074	0.065	0.074	2,810,000	195,950	0.0697	1.440	1.320	1.480	1.300	1.480	140,500	1.3947	10.77%
2021-11-23	0	0.065	0.062	0.065	0.062	0.065	1,020,000	63,820	0.0626	1.300	1.240	1.300	1.240	1.300	51,000	1.2514	1.56%
2021-11-22	0	0.064	0.063	0.064	0.063	0.064	410,000	26,070	0.0636	1.280	1.260	1.280	1.260	1.280	20,500	1.2717	-1.54%
2021-11-19	0	0.065	0.063	0.065	0.063	0.065	480,000	30,460	0.0635	1.300	1.260	1.300	1.260	1.300	24,000	1.2692	-1.52%
2021-11-18	0	0.066	0.063	0.066	0.060	0.069	3,950,000	248,070	0.0628	1.320	1.260	1.320	1.200	1.380	197,500	1.2561	-4.35%
2021-11-17	0	0.069	0.069	0.072	0.069	0.070	820,000	56,870	0.0694	1.380	1.380	1.440	1.380	1.400	41,000	1.3871	2.99%
2021-11-16	0	0.067	0.062	0.070	0.067	0.067	110,000	7,370	0.0670	1.340	1.240	1.400	1.340	1.340	5,500	1.3400	0.00%
2021-11-15	0	0.067	0.066	0.070	0.062	0.067	510,000	32,610	0.0639	1.340	1.320	1.400	1.240	1.340	25,500	1.2788	1.52%
2021-11-12	0	0.066	0.062	0.066	0.061	0.072	4,720,000	303,520	0.0643	1.320	1.240	1.320	1.220	1.440	236,000	1.2861	0.00%
2021-11-11	0	0.066	0.063	0.066	0.060	0.067	5,540,000	344,400	0.0622	1.320	1.260	1.320	1.200	1.340	277,000	1.2433	-4.35%
2021-11-10	0	0.069	0.064	0.070	0.065	0.069	2,940,000	196,310	0.0668	1.380	1.280	1.400	1.300	1.380	147,000	1.3354	0.00%
2021-11-09	0	0.069	0.067	0.070	0.065	0.069	80,000	5,380	0.0673	1.380	1.340	1.400	1.300	1.380	4,000	1.3450	0.00%
2021-11-08	0	0.069	0.066	0.069	0.065	0.069	1,030,000	68,690	0.0667	1.380	1.320	1.380	1.300	1.380	51,500	1.3338	0.00%
2021-11-05	0	0.069	0.069	0.070	0.067	0.068	1,000,000	67,810	0.0678	1.380	1.380	1.400	1.340	1.360	50,000	1.3562	0.00%
2021-11-04	0	0.069	0.068	0.069	0.069	0.070	2,250,000	155,350	0.0690	1.380	1.360	1.380	1.380	1.400	112,500	1.3809	-1.43%
2021-11-03	0	0.070	0.070	0.073	0.069	0.071	1,030,000	72,450	0.0703	1.400	1.400	1.460	1.380	1.420	51,500	1.4068	-5.41%
2021-11-02	0	0.074	0.071	0.074	0.068	0.078	11,370,000	803,530	0.0707	1.480	1.420	1.480	1.360	1.560	568,500	1.4134	-11.90%
2021-11-01	0	0.084	0.074	0.084	0.070	0.084	2,780,000	208,530	0.0750	1.680	1.480	1.680	1.400	1.680	139,000	1.5002	6.33%
2021-10-29	0	0.079	0.071	0.079	0.071	0.079	4,940,000	374,650	0.0758	1.580	1.420	1.580	1.420	1.580	247,000	1.5168	1.28%
2021-10-28	0	0.078	0.077	0.078	0.077	0.081	2,430,000	191,750	0.0789	1.560	1.540	1.560	1.540	1.620	121,500	1.5782	-4.88%
2021-10-27	0	0.082	0.080	0.082	0.079	0.082	1,070,000	86,610	0.0809	1.640	1.600	1.640	1.580	1.640	53,500	1.6189	-2.38%
2021-10-26	0	0.084	0.079	0.084	0.079	0.084	50,000	4,000	0.0800	1.680	1.580	1.680	1.580	1.680	2,500	1.6000	0.00%
2021-10-25	0	0.084	0.081	0.085	0.080	0.083	7,090,000	576,560	0.0813	1.680	1.620	1.700	1.600	1.660	354,500	1.6264	1.20%
2021-10-22	0	0.083	0.082	0.083	0.083	0.085	270,000	22,790	0.0844	1.660	1.640	1.660	1.660	1.700	13,500	1.6881	2.47%
2021-10-21	0	0.081	0.081	0.085	0.081	0.089	4,550,000	371,610	0.0817	1.620	1.620	1.700	1.620	1.780	227,500	1.6335	-5.81%
2021-10-20	0	0.086	0.082	0.086	0.082	0.087	3,010,000	252,130	0.0838	1.720	1.640	1.720	1.640	1.740	150,500	1.6753	1.18%
2021-10-19	0	0.085	0.083	0.085	0.082	0.086	1,320,000	110,860	0.0840	1.700	1.660	1.700	1.640	1.720	66,000	1.6797	-1.16%
2021-10-18	0	0.086	0.085	0.086	0.085	0.089	2,300,000	197,840	0.0860	1.720	1.700	1.720	1.700	1.780	115,000	1.7203	2.38%
2021-10-15	0	0.084	0.083	0.085	0.082	0.087	4,160,000	344,150	0.0827	1.680	1.660	1.700	1.640	1.740	208,000	1.6546	2.44%
2021-10-12	0	0.082	0.082	0.085	0.080	0.087	10,840,000	892,900	0.0824	1.640	1.640	1.700	1.600	1.740	542,000	1.6474	-8.89%
2021-10-11	0	0.090	0.089	0.090	0.085	0.092	1,430,000	128,780	0.0901	1.800	1.780	1.800	1.700	1.840	71,500	1.8011	0.00%
2021-10-08	0	0.090	0.083	0.090	0.083	0.091	4,750,000	412,040	0.0867	1.800	1.660	1.800	1.660	1.820	237,500	1.7349	0.00%
2021-10-07	0	0.090	0.088	0.090	0.088	0.092	3,550,000	320,880	0.0904	1.800	1.760	1.800	1.760	1.840	177,500	1.8078	-1.10%
2021-10-06	0	0.091	0.090	0.093	0.088	0.093	12,240,000	1,106,020	0.0904	1.820	1.800	1.860	1.760	1.860	612,000	1.8072	7.06%
2021-10-05	0	0.085	0.085	0.087	0.085	0.091	1,160,000	102,170	0.0881	1.700	1.700	1.740	1.700	1.820	58,000	1.7616	-5.56%
2021-10-04	0	0.090	0.083	0.090	0.083	0.090	9,590,000	836,410	0.0872	1.800	1.660	1.800	1.660	1.800	479,500	1.7443	3.45%
2021-09-30	0	0.087	0.080	0.087	0.081	0.088	6,850,000	595,100	0.0869	1.740	1.600	1.740	1.620	1.760	342,500	1.7375	1.16%
2021-09-29	0	0.086	0.081	0.086	0.081	0.086	750,000	61,470	0.0820	1.720	1.620	1.720	1.620	1.720	37,500	1.6392	-1.15%
2021-09-28	0	0.087	0.085	0.087	0.077	0.088	6,730,000	569,530	0.0846	1.740	1.700	1.740	1.540	1.760	336,500	1.6925	8.75%
2021-09-27	0	0.080	0.080	0.084	0.080	0.090	11,520,000	953,320	0.0828	1.600	1.600	1.680	1.600	1.800	576,000	1.6551	-11.11%
2021-09-24	0	0.090	0.085	0.090	0.088	0.090	1,640,000	145,840	0.0889	1.800	1.700	1.800	1.760	1.800	82,000	1.7785	-1.10%
2021-09-23	0	0.091	0.088	0.091	0.085	0.091	4,920,000	438,530	0.0891	1.820	1.760	1.820	1.700	1.820	246,000	1.7826	3.41%
2021-09-21	0	0.088	0.085	0.088	0.082	0.088	2,800,000	237,370	0.0848	1.760	1.700	1.760	1.640	1.760	140,000	1.6955	3.53%
2021-09-20	0	0.085	0.082	0.085	0.082	0.092	7,920,000	664,750	0.0839	1.700	1.640	1.700	1.640	1.840	396,000	1.6787	-5.56%
2021-09-17	0	0.090	0.086	0.090	0.086	0.094	11,890,000	1,063,150	0.0894	1.800	1.720	1.800	1.720	1.880	594,500	1.7883	-4.26%
2021-09-16	0	0.094	0.091	0.094	0.088	0.105	45,020,000	4,406,330	0.0979	1.880	1.820	1.880	1.760	2.100	2,251,000	1.9575	8.05%
2021-09-15	0	0.087	0.083	0.087	0.076	0.087	8,130,000	656,960	0.0808	1.740	1.660	1.740	1.520	1.740	406,500	1.6161	1.16%
2021-09-14	0	0.086	0.085	0.087	0.083	0.092	8,650,000	749,500	0.0866	1.720	1.700	1.740	1.660	1.840	432,500	1.7329	-2.27%
2021-09-13	0	0.088	0.086	0.088	0.083	0.089	6,590,000	570,000	0.0865	1.760	1.720	1.760	1.660	1.780	329,500	1.7299	2.33%
2021-09-10	0	0.086	0.083	0.086	0.081	0.090	5,870,000	493,780	0.0841	1.720	1.660	1.720	1.620	1.800	293,500	1.6824	-2.27%
2021-09-09	0	0.088	0.086	0.089	0.082	0.096	45,980,000	4,103,270	0.0892	1.760	1.720	1.780	1.640	1.920	2,299,000	1.7848	1.15%
2021-09-08	0	0.087	0.084	0.087	0.069	0.092	77,410,000	6,408,950	0.0828	1.740	1.680	1.740	1.380	1.840	3,870,500	1.6558	26.09%
2021-09-07	0	0.069	0.068	0.070	0.063	0.073	37,680,000	2,540,970	0.0674	1.380	1.360	1.400	1.260	1.460	1,884,000	1.3487	9.52%
2021-09-06	0	0.063	0.063	0.064	0.060	0.063	2,650,000	164,030	0.0619	1.260	1.260	1.280	1.200	1.260	132,500	1.2380	0.00%
2021-09-03	0	0.063	0.060	0.063	0.060	0.063	1,440,000	89,100	0.0619	1.260	1.200	1.260	1.200	1.260	72,000	1.2375	3.28%
2021-09-02	0	0.061	0.060	0.062	0.060	0.064	3,740,000	226,270	0.0605	1.220	1.200	1.240	1.200	1.280	187,000	1.2100	-4.69%
2021-09-01	0	0.064	0.060	0.064	0.060	0.064	1,680,000	102,620	0.0611	1.280	1.200	1.280	1.200	1.280	84,000	1.2217	3.23%
2021-08-31	0	0.062	0.060	0.062	0.062	0.062	650,000	40,300	0.0620	1.240	1.200	1.240	1.240	1.240	32,500	1.2400	-1.59%
2021-08-30	0	0.063	0.060	0.063	0.058	0.063	4,040,000	249,880	0.0619	1.260	1.200	1.260	1.160	1.260	202,000	1.2370	5.00%
2021-08-27	0	0.060	0.056	0.060	0.056	0.060	870,000	51,640	0.0594	1.200	1.120	1.200	1.120	1.200	43,500	1.1871	0.00%
2021-08-26	0	0.060	0.058	0.060	0.060	0.066	2,810,000	172,360	0.0613	1.200	1.160	1.200	1.200	1.320	140,500	1.2268	-4.76%
2021-08-25	0	0.063	0.060	0.063	0.060	0.063	140,000	8,600	0.0614	1.260	1.200	1.260	1.200	1.260	7,000	1.2286	-1.56%
2021-08-24	0	0.064	0.061	0.064	0.059	0.064	1,830,000	115,000	0.0628	1.280	1.220	1.280	1.180	1.280	91,500	1.2568	8.47%
2021-08-23	0	0.059	0.056	0.059	0.055	0.060	1,330,000	77,070	0.0579	1.180	1.120	1.180	1.100	1.200	66,500	1.1589	1.72%
2021-08-20	0	0.058	0.058	0.059	0.058	0.060	3,210,000	188,950	0.0589	1.160	1.160	1.180	1.160	1.200	160,500	1.1773	-6.45%
2021-08-19	0	0.062	0.061	0.062	0.059	0.062	4,210,000	250,970	0.0596	1.240	1.220	1.240	1.180	1.240	210,500	1.1923	-1.59%
2021-08-18	0	0.063	0.060	0.063	0.060	0.063	560,000	34,510	0.0616	1.260	1.200	1.260	1.200	1.260	28,000	1.2325	1.61%
2021-08-17	0	0.062	0.061	0.062	0.059	0.062	3,060,000	183,950	0.0601	1.240	1.220	1.240	1.180	1.240	153,000	1.2023	-3.13%
2021-08-16	0	0.064	0.061	0.062	0.060	0.064	300,000	18,320	0.0611	1.280	1.220	1.240	1.200	1.280	15,000	1.2213	0.00%
2021-08-13	0	0.064	0.060	0.064	0.059	0.064	1,390,000	84,930	0.0611	1.280	1.200	1.280	1.180	1.280	69,500	1.2220	0.00%
2021-08-12	0	0.064	0.062	0.064	0.062	0.065	1,000,000	63,820	0.0638	1.280	1.240	1.280	1.240	1.300	50,000	1.2764	0.00%
2021-08-11	0	0.064	0.062	0.066	0.062	0.064	940,000	58,700	0.0624	1.280	1.240	1.320	1.240	1.280	47,000	1.2489	3.23%
2021-08-10	0	0.062	0.062	0.063	0.058	0.064	6,700,000	413,870	0.0618	1.240	1.240	1.260	1.160	1.280	335,000	1.2354	-7.46%
2021-08-09	0	0.067	0.062	0.067	0.061	0.068	5,840,000	372,890	0.0639	1.340	1.240	1.340	1.220	1.360	292,000	1.2770	-1.47%
2021-08-06	0	0.068	0.063	0.069	0.061	0.070	4,940,000	324,550	0.0657	1.360	1.260	1.380	1.220	1.400	247,000	1.3140	0.00%
2021-08-05	0	0.068	0.065	0.068	0.059	0.070	16,080,000	1,019,170	0.0634	1.360	1.300	1.360	1.180	1.400	804,000	1.2676	15.25%
2021-08-04	0	0.059	0.055	0.060	0.055	0.060	810,000	47,750	0.0590	1.180	1.100	1.200	1.100	1.200	40,500	1.1790	1.72%
2021-08-03	0	0.058	0.055	0.058	0.055	0.058	1,320,000	73,810	0.0559	1.160	1.100	1.160	1.100	1.160	66,000	1.1183	0.00%
2021-08-02	0	0.058	0.055	0.060	0.055	0.057	2,870,000	163,510	0.0570	1.160	1.100	1.200	1.100	1.140	143,500	1.1394	1.75%
2021-07-30	0	0.057	0.055	0.057	0.054	0.057	2,580,000	145,350	0.0563	1.140	1.100	1.140	1.080	1.140	129,000	1.1267	0.00%
2021-07-29	0	0.057	0.053	0.057	0.052	0.057	3,670,000	193,180	0.0526	1.140	1.060	1.140	1.040	1.140	183,500	1.0528	9.62%
2021-07-28	0	0.052	0.048	0.052	0.050	0.053	3,400,000	170,810	0.0502	1.040	0.960	1.040	1.000	1.060	170,000	1.0048	-3.70%
2021-07-27	0	0.054	0.051	0.055	0.051	0.054	6,990,000	366,110	0.0524	1.080	1.020	1.100	1.020	1.080	349,500	1.0475	1.89%
2021-07-26	0	0.053	0.053	0.054	0.053	0.057	9,460,000	523,100	0.0553	1.060	1.060	1.080	1.060	1.140	473,000	1.1059	-8.62%
2021-07-23	0	0.058	0.056	0.058	0.056	0.060	550,000	31,830	0.0579	1.160	1.120	1.160	1.120	1.200	27,500	1.1575	-3.33%
2021-07-22	0	0.060	0.060	0.061	0.058	0.060	1,080,000	64,310	0.0595	1.200	1.200	1.220	1.160	1.200	54,000	1.1909	-3.23%
2021-07-21	0	0.062	0.060	0.062	0.059	0.062	2,690,000	161,410	0.0600	1.240	1.200	1.240	1.180	1.240	134,500	1.2001	0.00%
2021-07-20	0	0.062	0.061	0.063	0.061	0.064	330,000	20,380	0.0618	1.240	1.220	1.260	1.220	1.280	16,500	1.2352	-3.13%
2021-07-19	0	0.064	0.062	0.065	0.061	0.064	340,000	21,350	0.0628	1.280	1.240	1.300	1.220	1.280	17,000	1.2559	-1.54%
2021-07-16	0	0.065	0.061	0.065	0.061	0.065	430,000	26,710	0.0621	1.300	1.220	1.300	1.220	1.300	21,500	1.2423	3.17%
2021-07-15	0	0.063	0.063	0.065	0.060	0.065	2,250,000	141,970	0.0631	1.260	1.260	1.300	1.200	1.300	112,500	1.2620	0.00%
2021-07-14	0	0.063	0.062	0.064	0.060	0.063	1,001,746	62,100	0.0620	1.260	1.240	1.280	1.200	1.260	50,087	1.2398	-3.08%
2021-07-13	0	0.065	0.062	0.065	0.059	0.065	4,370,000	265,330	0.0607	1.300	1.240	1.300	1.180	1.300	218,500	1.2143	3.17%
2021-07-12	0	0.063	0.062	0.064	0.061	0.067	760,000	48,050	0.0632	1.260	1.240	1.280	1.220	1.340	38,000	1.2645	-1.56%
2021-07-09	0	0.064	0.062	0.064	0.058	0.065	5,630,000	357,220	0.0634	1.280	1.240	1.280	1.160	1.300	281,500	1.2690	4.92%
2021-07-08	0	0.061	0.060	0.061	0.058	0.065	8,430,000	522,640	0.0620	1.220	1.200	1.220	1.160	1.300	421,500	1.2400	-6.15%
2021-07-07	0	0.065	0.063	0.065	0.060	0.070	19,620,000	1,253,640	0.0639	1.300	1.260	1.300	1.200	1.400	981,000	1.2779	-4.41%
2021-07-06	0	0.068	0.068	0.069	0.065	0.077	18,530,000	1,265,580	0.0683	1.360	1.360	1.380	1.300	1.540	926,500	1.3660	-12.82%
2021-07-05	0	0.078	0.067	0.078	0.068	0.078	4,880,000	349,480	0.0716	1.560	1.340	1.560	1.360	1.560	244,000	1.4323	13.04%
2021-07-02	0	0.069	0.069	0.070	0.068	0.073	2,250,000	158,490	0.0704	1.380	1.380	1.400	1.360	1.460	112,500	1.4088	-4.17%
2021-06-30	0	0.072	0.070	0.072	0.069	0.076	1,270,000	93,590	0.0737	1.440	1.400	1.440	1.380	1.520	63,500	1.4739	0.00%
2021-06-29	0	0.072	0.068	0.072	0.068	0.073	1,210,000	84,900	0.0702	1.440	1.360	1.440	1.360	1.460	60,500	1.4033	0.00%
2021-06-28	0	0.072	0.068	0.072	0.068	0.072	1,090,000	75,470	0.0692	1.440	1.360	1.440	1.360	1.440	54,500	1.3848	2.86%
2021-06-25	0	0.070	0.068	0.071	0.065	0.070	2,930,000	201,920	0.0689	1.400	1.360	1.420	1.300	1.400	146,500	1.3783	4.48%
2021-06-24	0	0.067	0.066	0.067	0.065	0.070	1,570,000	103,410	0.0659	1.340	1.320	1.340	1.300	1.400	78,500	1.3173	-4.29%
2021-06-23	0	0.070	0.067	0.069	0.065	0.070	13,750,000	915,050	0.0665	1.400	1.340	1.380	1.300	1.400	687,500	1.3310	0.00%
2021-06-22	0	0.070	0.068	0.071	0.067	0.077	5,000,000	346,780	0.0694	1.400	1.360	1.420	1.340	1.540	250,000	1.3871	-2.78%
2021-06-21	0	0.072	0.071	0.073	0.072	0.073	2,480,000	178,910	0.0721	1.440	1.420	1.460	1.440	1.460	124,000	1.4428	-4.00%
2021-06-18	0	0.075	0.074	0.075	0.071	0.075	9,980,000	729,320	0.0731	1.500	1.480	1.500	1.420	1.500	499,000	1.4616	0.00%
2021-06-17	0	0.075	0.074	0.075	0.073	0.076	4,430,000	327,970	0.0740	1.500	1.480	1.500	1.460	1.520	221,500	1.4807	-5.06%
2021-06-16	0	0.079	0.074	0.080	0.075	0.080	3,950,000	299,620	0.0759	1.580	1.480	1.600	1.500	1.600	197,500	1.5171	0.00%
2021-06-15	0	0.079	0.079	0.080	0.077	0.081	2,110,000	165,410	0.0784	1.580	1.580	1.600	1.540	1.620	105,500	1.5679	0.00%
2021-06-11	0	0.079	0.078	0.079	0.077	0.080	6,990,000	548,180	0.0784	1.580	1.560	1.580	1.540	1.600	349,500	1.5685	-1.25%
2021-06-10	0	0.080	0.078	0.080	0.077	0.080	1,460,000	115,850	0.0793	1.600	1.560	1.600	1.540	1.600	73,000	1.5870	0.00%
2021-06-09	0	0.080	0.077	0.080	0.076	0.080	2,940,000	228,160	0.0776	1.600	1.540	1.600	1.520	1.600	147,000	1.5521	0.00%
2021-06-08	0	0.080	0.078	0.080	0.078	0.081	2,500,000	195,450	0.0782	1.600	1.560	1.600	1.560	1.620	125,000	1.5636	-1.23%
2021-06-07	0	0.081	0.078	0.082	0.078	0.081	9,770,000	772,360	0.0791	1.620	1.560	1.640	1.560	1.620	488,500	1.5811	0.00%
2021-06-04	0	0.081	0.079	0.081	0.079	0.081	1,650,000	130,590	0.0791	1.620	1.580	1.620	1.580	1.620	82,500	1.5829	1.25%
2021-06-03	0	0.080	0.080	0.081	0.080	0.084	3,030,000	245,210	0.0809	1.600	1.600	1.620	1.600	1.680	151,500	1.6185	-3.61%
2021-06-02	0	0.083	0.083	0.084	0.081	0.085	3,730,000	312,340	0.0837	1.660	1.660	1.680	1.620	1.700	186,500	1.6747	0.00%
2021-06-01	0	0.083	0.082	0.083	0.078	0.083	9,900,000	808,220	0.0816	1.660	1.640	1.660	1.560	1.660	495,000	1.6328	3.75%
2021-05-31	0	0.080	0.079	0.080	0.079	0.083	2,310,000	186,400	0.0807	1.600	1.580	1.600	1.580	1.660	115,500	1.6139	-1.23%
2021-05-28	0	0.081	0.080	0.081	0.080	0.081	1,050,000	84,660	0.0806	1.620	1.600	1.620	1.600	1.620	52,500	1.6126	1.25%
2021-05-27	0	0.080	0.080	0.081	0.079	0.081	680,000	54,270	0.0798	1.600	1.600	1.620	1.580	1.620	34,000	1.5962	0.00%
2021-05-26	0	0.080	0.080	0.081	0.079	0.081	5,330,000	427,330	0.0802	1.600	1.600	1.620	1.580	1.620	266,500	1.6035	-2.44%
2021-05-25	0	0.082	0.080	0.082	0.080	0.082	11,010,000	880,820	0.0800	1.640	1.600	1.640	1.600	1.640	550,500	1.6000	0.00%
2021-05-24	0	0.082	0.080	0.083	0.080	0.084	4,380,000	356,850	0.0815	1.640	1.600	1.660	1.600	1.680	219,000	1.6295	-2.38%
2021-05-21	0	0.084	0.082	0.085	0.083	0.086	4,740,000	396,300	0.0836	1.680	1.640	1.700	1.660	1.720	237,000	1.6722	-2.33%
2021-05-20	0	0.086	0.083	0.086	0.084	0.088	3,240,000	274,060	0.0846	1.720	1.660	1.720	1.680	1.760	162,000	1.6917	-2.27%
2021-05-18	0	0.088	0.087	0.088	0.085	0.089	6,970,000	608,050	0.0872	1.760	1.740	1.760	1.700	1.780	348,500	1.7448	3.53%
2021-05-17	0	0.085	0.085	0.087	0.085	0.087	1,844,000	157,616	0.0855	1.700	1.700	1.740	1.700	1.740	92,200	1.7095	-4.49%
2021-05-14	0	0.089	0.085	0.090	0.085	0.090	2,660,000	228,130	0.0858	1.780	1.700	1.800	1.700	1.800	133,000	1.7153	0.00%
2021-05-13	0	0.089	0.087	0.090	0.088	0.090	1,460,000	128,930	0.0883	1.780	1.740	1.800	1.760	1.800	73,000	1.7662	-2.20%
2021-05-12	0	0.091	0.087	0.092	0.089	0.092	3,450,000	310,810	0.0901	1.820	1.740	1.840	1.780	1.840	172,500	1.8018	2.25%
2021-05-11	0	0.089	0.089	0.090	0.086	0.096	1,560,000	141,970	0.0910	1.780	1.780	1.800	1.720	1.920	78,000	1.8201	-7.29%
2021-05-10	0	0.096	0.093	0.096	0.085	0.096	9,980,000	895,950	0.0898	1.920	1.860	1.920	1.700	1.920	499,000	1.7955	12.94%
2021-05-07	0	0.085	0.080	0.085	0.078	0.085	3,940,000	326,910	0.0830	1.700	1.600	1.700	1.560	1.700	197,000	1.6594	1.19%
2021-05-06	0	0.084	0.084	0.085	0.084	0.090	9,030,000	793,060	0.0878	1.680	1.680	1.700	1.680	1.800	451,500	1.7565	-1.18%
2021-05-05	0	0.085	0.084	0.087	0.085	0.088	1,620,000	140,190	0.0865	1.700	1.680	1.740	1.700	1.760	81,000	1.7307	-1.16%
2021-05-04	0	0.086	0.084	0.087	0.085	0.089	1,160,000	99,640	0.0859	1.720	1.680	1.740	1.700	1.780	58,000	1.7179	-3.37%
2021-05-03	0	0.089	0.085	0.089	0.085	0.093	2,640,000	227,960	0.0863	1.780	1.700	1.780	1.700	1.860	132,000	1.7270	0.00%
2021-04-30	0	0.089	0.087	0.090	0.087	0.090	2,550,000	226,850	0.0890	1.780	1.740	1.800	1.740	1.800	127,500	1.7792	-1.11%
2021-04-29	0	0.090	0.088	0.090	0.084	0.095	18,950,000	1,683,360	0.0888	1.800	1.760	1.800	1.680	1.900	947,500	1.7766	7.14%
2021-04-28	0	0.084	0.082	0.084	0.081	0.084	3,170,000	259,600	0.0819	1.680	1.640	1.680	1.620	1.680	158,500	1.6379	0.00%
2021-04-27	0	0.084	0.083	0.084	0.079	0.086	12,370,000	1,010,140	0.0817	1.680	1.660	1.680	1.580	1.720	618,500	1.6332	-2.33%
2021-04-26	0	0.086	0.085	0.086	0.084	0.087	4,730,000	406,770	0.0860	1.720	1.700	1.720	1.680	1.740	236,500	1.7200	-2.27%
2021-04-23	0	0.088	0.086	0.089	0.085	0.088	1,770,000	153,330	0.0866	1.760	1.720	1.780	1.700	1.760	88,500	1.7325	0.00%
2021-04-22	0	0.088	0.088	0.090	0.085	0.088	7,700,000	676,970	0.0879	1.760	1.760	1.800	1.700	1.760	385,000	1.7584	3.53%
2021-04-21	0	0.085	0.085	0.087	0.084	0.089	5,260,000	448,540	0.0853	1.700	1.700	1.740	1.680	1.780	263,000	1.7055	-3.41%
2021-04-20	0	0.088	0.088	0.090	0.085	0.091	14,740,000	1,288,850	0.0874	1.760	1.760	1.800	1.700	1.820	737,000	1.7488	-2.22%
2021-04-19	0	0.090	0.090	0.091	0.088	0.092	7,750,000	696,560	0.0899	1.800	1.800	1.820	1.760	1.840	387,500	1.7976	0.00%
2021-04-16	0	0.090	0.089	0.090	0.085	0.090	5,500,000	480,420	0.0873	1.800	1.780	1.800	1.700	1.800	275,000	1.7470	0.00%
2021-04-15	0	0.090	0.087	0.090	0.087	0.090	5,690,000	497,940	0.0875	1.800	1.740	1.800	1.740	1.800	284,500	1.7502	4.65%
2021-04-14	0	0.086	0.084	0.088	0.081	0.089	5,110,000	429,430	0.0840	1.720	1.680	1.760	1.620	1.780	255,500	1.6807	0.00%
2021-04-13	0	0.086	0.086	0.090	0.083	0.088	4,070,000	346,840	0.0852	1.720	1.720	1.800	1.660	1.760	203,500	1.7044	0.00%
2021-04-12	0	0.086	0.086	0.087	0.086	0.089	3,020,000	265,770	0.0880	1.720	1.720	1.740	1.720	1.780	151,000	1.7601	-5.49%
2021-04-09	0	0.091	0.088	0.091	0.088	0.094	4,800,000	431,030	0.0898	1.820	1.760	1.820	1.760	1.880	240,000	1.7960	1.11%
2021-04-08	0	0.090	0.089	0.092	0.088	0.094	5,090,000	467,810	0.0919	1.800	1.780	1.840	1.760	1.880	254,500	1.8382	2.27%
2021-04-07	0	0.088	0.088	0.090	0.088	0.095	5,460,000	489,580	0.0897	1.760	1.760	1.800	1.760	1.900	273,000	1.7933	-1.12%
2021-04-01	0	0.089	0.089	0.091	0.089	0.094	8,270,000	747,520	0.0904	1.780	1.780	1.820	1.780	1.880	413,500	1.8078	-1.11%
2021-03-31	0	0.090	0.090	0.092	0.087	0.098	10,920,000	994,160	0.0910	1.800	1.800	1.840	1.740	1.960	546,000	1.8208	-6.25%
2021-03-30	0	0.096	0.092	0.096	0.091	0.097	5,350,000	502,250	0.0939	1.920	1.840	1.920	1.820	1.940	267,500	1.8776	0.00%
2021-03-29	0	0.096	0.092	0.096	0.092	0.098	6,030,000	575,500	0.0954	1.920	1.840	1.920	1.840	1.960	301,500	1.9088	-2.04%
2021-03-26	0	0.098	0.096	0.099	0.087	0.100	31,000,000	2,947,460	0.0951	1.960	1.920	1.980	1.740	2.000	1,550,000	1.9016	12.64%
2021-03-25	0	0.087	0.087	0.088	0.078	0.095	24,380,000	2,082,310	0.0854	1.740	1.740	1.760	1.560	1.900	1,219,000	1.7082	14.47%
2021-03-24	0	0.076	0.075	0.079	0.072	0.083	16,340,000	1,234,320	0.0755	1.520	1.500	1.580	1.440	1.660	817,000	1.5108	-9.52%
2021-03-23	0	0.084	0.084	0.085	0.083	0.087	4,780,000	402,100	0.0841	1.680	1.680	1.700	1.660	1.740	239,000	1.6824	-2.33%
2021-03-22	0	0.086	0.086	0.087	0.085	0.091	6,680,000	578,780	0.0866	1.720	1.720	1.740	1.700	1.820	334,000	1.7329	-5.49%
2021-03-19	0	0.091	0.089	0.091	0.085	0.095	19,840,000	1,772,730	0.0894	1.820	1.780	1.820	1.700	1.900	992,000	1.7870	-2.15%
2021-03-18	0	0.093	0.092	0.093	0.093	0.101	15,370,000	1,500,360	0.0976	1.860	1.840	1.860	1.860	2.020	768,500	1.9523	-8.82%
2021-03-17	0	0.102	0.102	0.103	0.099	0.102	5,300,000	536,510	0.1012	2.040	2.040	2.060	1.980	2.040	265,000	2.0246	2.00%
2021-03-16	0	0.100	0.100	0.101	0.098	0.105	15,460,000	1,560,310	0.1009	2.000	2.000	2.020	1.960	2.100	773,000	2.0185	-2.91%
2021-03-15	0	0.103	0.102	0.103	0.099	0.105	11,000,000	1,126,480	0.1024	2.060	2.040	2.060	1.980	2.100	550,000	2.0481	1.98%
2021-03-12	0	0.101	0.099	0.101	0.093	0.110	59,500,000	6,159,040	0.1035	2.020	1.980	2.020	1.860	2.200	2,975,000	2.0703	9.78%
2021-03-11	0	0.092	0.092	0.095	0.090	0.109	23,140,000	2,278,636	0.0985	1.840	1.840	1.900	1.800	2.180	1,157,000	1.9694	2.22%
2021-03-10	0	0.090	0.089	0.090	0.081	0.096	27,610,000	2,397,170	0.0868	1.800	1.780	1.800	1.620	1.920	1,380,500	1.7365	-9.09%
2021-03-09	0	0.099	0.092	0.099	0.088	0.112	44,570,000	4,430,060	0.0994	1.980	1.840	1.980	1.760	2.240	2,228,500	1.9879	-12.39%
2021-03-08	0	0.113	0.110	0.113	0.093	0.115	96,710,000	10,469,550	0.1083	2.260	2.200	2.260	1.860	2.300	4,835,500	2.1651	16.49%
2021-03-05	0	0.097	0.093	0.097	0.076	0.103	94,880,000	9,078,270	0.0957	1.940	1.860	1.940	1.520	2.060	4,744,000	1.9136	27.63%
2021-03-04	0	0.076	0.076	0.080	0.076	0.085	3,380,000	264,970	0.0784	1.520	1.520	1.600	1.520	1.700	169,000	1.5679	-5.00%
2021-03-03	0	0.080	0.079	0.080	0.076	0.087	8,000,000	663,630	0.0830	1.600	1.580	1.600	1.520	1.740	400,000	1.6591	0.00%
2021-03-02	0	0.080	0.080	0.082	0.079	0.102	22,450,000	1,938,060	0.0863	1.600	1.600	1.640	1.580	2.040	1,122,500	1.7266	-15.79%
2021-03-01	0	0.095	0.095	0.097	0.093	0.108	16,270,000	1,601,600	0.0984	1.900	1.900	1.940	1.860	2.160	813,500	1.9688	-8.65%
2021-02-26	0	0.104	0.098	0.104	0.093	0.108	17,400,000	1,739,190	0.1000	2.080	1.960	2.080	1.860	2.160	870,000	1.9991	-3.70%
2021-02-25	0	0.108	0.107	0.108	0.102	0.120	33,790,000	3,779,730	0.1119	2.160	2.140	2.160	2.040	2.400	1,689,500	2.2372	-1.82%
2021-02-24	0	0.110	0.105	0.111	0.085	0.117	56,990,000	5,785,520	0.1015	2.200	2.100	2.220	1.700	2.340	2,849,500	2.0304	0.00%
2021-02-23	0	0.110	0.110	0.115	0.094	0.135	300,080,000	36,302,830	0.1210	2.200	2.200	2.300	1.880	2.700	15,004,000	2.4195	22.22%
2021-02-22	0	0.090	0.089	0.090	0.064	0.095	101,820,000	8,502,400	0.0835	1.800	1.780	1.800	1.280	1.900	5,091,000	1.6701	38.46%
2021-02-19	0	0.065	0.065	0.066	0.063	0.068	19,720,000	1,291,440	0.0655	1.300	1.300	1.320	1.260	1.360	986,000	1.3098	-8.45%
2021-02-18	0	0.071	0.070	0.071	0.065	0.075	18,900,000	1,322,440	0.0700	1.420	1.400	1.420	1.300	1.500	945,000	1.3994	0.00%
2021-02-17	0	0.071	0.070	0.072	0.061	0.076	56,100,000	3,995,950	0.0712	1.420	1.400	1.440	1.220	1.520	2,805,000	1.4246	16.39%
2021-02-16	0	0.061	0.060	0.061	0.049	0.061	51,960,000	2,954,420	0.0569	1.220	1.200	1.220	0.980	1.220	2,598,000	1.1372	24.49%
2021-02-11	0	0.049	0.048	0.050	0.048	0.051	1,370,000	68,340	0.0499	0.980	0.960	1.000	0.960	1.020	68,500	0.9977	0.00%
2021-02-10	0	0.049	0.046	0.049	0.044	0.049	15,630,000	719,590	0.0460	0.980	0.920	0.980	0.880	0.980	781,500	0.9208	8.89%
2021-02-09	0	0.045	0.045	0.046	0.044	0.049	7,150,000	321,570	0.0450	0.900	0.900	0.920	0.880	0.980	357,500	0.8995	0.00%
2021-02-08	0	0.045	0.045	0.048	0.043	0.047	16,420,000	731,990	0.0446	0.900	0.900	0.960	0.860	0.940	821,000	0.8916	-4.26%
2021-02-05	0	0.047	0.047	0.048	0.046	0.051	9,350,000	454,280	0.0486	0.940	0.940	0.960	0.920	1.020	467,500	0.9717	-2.08%
2021-02-04	0	0.048	0.048	0.049	0.045	0.053	30,040,000	1,438,260	0.0479	0.960	0.960	0.980	0.900	1.060	1,502,000	0.9576	6.67%
2021-02-03	0	0.045	0.044	0.045	0.041	0.048	39,420,000	1,759,640	0.0446	0.900	0.880	0.900	0.820	0.960	1,971,000	0.8928	9.76%
2021-02-02	0	0.041	0.041	0.042	0.037	0.047	37,950,000	1,601,720	0.0422	0.820	0.820	0.840	0.740	0.940	1,897,500	0.8441	10.81%
2021-02-01	0	0.037	0.037	0.038	0.037	0.038	4,640,000	172,250	0.0371	0.740	0.740	0.760	0.740	0.760	232,000	0.7425	0.00%
2021-01-29	0	0.037	0.036	0.037	0.036	0.037	7,380,000	266,620	0.0361	0.740	0.720	0.740	0.720	0.740	369,000	0.7225	-2.63%
2021-01-28	0	0.038	0.036	0.038	0.036	0.039	1,980,000	72,950	0.0368	0.760	0.720	0.760	0.720	0.780	99,000	0.7369	0.00%
2021-01-27	0	0.038	0.037	0.038	0.036	0.040	3,440,000	127,520	0.0371	0.760	0.740	0.760	0.720	0.800	172,000	0.7414	0.00%
2021-01-26	0	0.038	0.037	0.038	0.038	0.040	3,990,000	155,100	0.0389	0.760	0.740	0.760	0.760	0.800	199,500	0.7774	-2.56%
2021-01-25	0	0.039	0.037	0.039	0.037	0.042	20,070,000	794,580	0.0396	0.780	0.740	0.780	0.740	0.840	1,003,500	0.7918	2.63%
2021-01-22	0	0.038	0.037	0.039	0.037	0.039	3,420,000	130,630	0.0382	0.760	0.740	0.780	0.740	0.780	171,000	0.7639	0.00%
2021-01-21	0	0.038	0.037	0.038	0.036	0.038	3,310,000	123,280	0.0372	0.760	0.740	0.760	0.720	0.760	165,500	0.7449	2.70%
2021-01-20	0	0.037	0.036	0.037	0.036	0.038	930,000	34,450	0.0370	0.740	0.720	0.740	0.720	0.760	46,500	0.7409	-2.63%
2021-01-19	0	0.038	0.036	0.038	0.036	0.042	9,580,000	355,530	0.0371	0.760	0.720	0.760	0.720	0.840	479,000	0.7422	0.00%
2021-01-18	0	0.038	0.036	0.038	0.035	0.038	7,040,000	250,030	0.0355	0.760	0.720	0.760	0.700	0.760	352,000	0.7103	2.70%
2021-01-15	0	0.037	0.036	0.037	0.035	0.038	5,330,000	189,750	0.0356	0.740	0.720	0.740	0.700	0.760	266,500	0.7120	-2.63%
2021-01-14	0	0.038	0.036	0.038	0.035	0.039	2,100,000	78,030	0.0372	0.760	0.720	0.760	0.700	0.780	105,000	0.7431	5.56%
2021-01-13	0	0.036	0.034	0.036	0.035	0.040	4,190,000	152,350	0.0364	0.720	0.680	0.720	0.700	0.800	209,500	0.7272	-12.20%
2021-01-12	0	0.041	0.036	0.041	0.034	0.043	3,950,000	151,180	0.0383	0.820	0.720	0.820	0.680	0.860	197,500	0.7655	17.14%
2021-01-11	0	0.035	0.034	0.035	0.033	0.035	7,060,000	240,260	0.0340	0.700	0.680	0.700	0.660	0.700	353,000	0.6806	0.00%
2021-01-08	0	0.035	0.033	0.034	0.033	0.035	4,580,000	155,740	0.0340	0.700	0.660	0.680	0.660	0.700	229,000	0.6801	0.00%
2021-01-07	0	0.035	0.034	0.035	0.034	0.035	730,000	25,500	0.0349	0.700	0.680	0.700	0.680	0.700	36,500	0.6986	-2.78%
2021-01-06	0	0.036	0.035	0.036	0.034	0.036	2,000,000	69,800	0.0349	0.720	0.700	0.720	0.680	0.720	100,000	0.6980	2.86%
2021-01-05	0	0.035	0.035	0.036	0.034	0.035	1,820,000	63,280	0.0348	0.700	0.700	0.720	0.680	0.700	91,000	0.6954	0.00%
2021-01-04	0	0.035	0.033	0.035	0.033	0.035	3,560,000	121,100	0.0340	0.700	0.660	0.700	0.660	0.700	178,000	0.6803	0.00%
2020-12-31	0	0.035	0.034	0.035	0.035	0.036	7,160,000	257,280	0.0359	0.700	0.680	0.700	0.700	0.720	358,000	0.7187	-2.78%
2020-12-30	0	0.036	0.035	0.036	0.034	0.036	3,630,000	130,250	0.0359	0.720	0.700	0.720	0.680	0.720	181,500	0.7176	2.86%
2020-12-29	0	0.035	0.033	0.035	0.033	0.035	390,000	13,360	0.0343	0.700	0.660	0.700	0.660	0.700	19,500	0.6851	2.94%
2020-12-28	0	0.034	0.033	0.034	0.032	0.034	400,000	13,190	0.0330	0.680	0.660	0.680	0.640	0.680	20,000	0.6595	3.03%
2020-12-24	0	0.033	0.032	0.033	0.032	0.034	1,290,000	43,350	0.0336	0.660	0.640	0.660	0.640	0.680	64,500	0.6721	0.00%
2020-12-23	0	0.033	0.032	0.033	0.032	0.033	9,640,000	314,770	0.0327	0.660	0.640	0.660	0.640	0.660	482,000	0.6530	0.00%
2020-12-22	0	0.033	0.032	0.033	0.031	0.033	15,890,000	503,930	0.0317	0.660	0.640	0.660	0.620	0.660	794,500	0.6343	0.00%
2020-12-21	0	0.033	0.032	0.033	0.031	0.033	13,400,000	429,130	0.0320	0.660	0.640	0.660	0.620	0.660	670,000	0.6405	0.00%
2020-12-18	0	0.033	0.032	0.033	0.031	0.034	16,290,000	523,360	0.0321	0.660	0.640	0.660	0.620	0.680	814,500	0.6426	0.00%
2020-12-17	0	0.033	0.033	0.034	0.033	0.035	8,780,000	292,860	0.0334	0.660	0.660	0.680	0.660	0.700	439,000	0.6671	-5.71%
2020-12-16	0	0.035	0.034	0.035	0.033	0.037	7,320,000	252,910	0.0346	0.700	0.680	0.700	0.660	0.740	366,000	0.6910	-5.41%
2020-12-15	0	0.037	0.036	0.037	0.035	0.038	11,510,000	419,680	0.0365	0.740	0.720	0.740	0.700	0.760	575,500	0.7292	-2.63%
2020-12-14	0	0.038	0.037	0.038	0.036	0.039	5,780,000	218,550	0.0378	0.760	0.740	0.760	0.720	0.780	289,000	0.7562	-2.56%
2020-12-11	0	0.039	0.038	0.039	0.037	0.039	2,550,000	97,750	0.0383	0.780	0.760	0.780	0.740	0.780	127,500	0.7667	0.00%
2020-12-10	0	0.039	0.038	0.039	0.038	0.040	6,780,000	260,800	0.0385	0.780	0.760	0.780	0.760	0.800	339,000	0.7693	-2.50%
2020-12-09	0	0.040	0.039	0.040	0.039	0.040	360,000	14,060	0.0391	0.800	0.780	0.800	0.780	0.800	18,000	0.7811	0.00%
2020-12-08	0	0.040	0.039	0.040	0.039	0.040	6,110,000	240,040	0.0393	0.800	0.780	0.800	0.780	0.800	305,500	0.7857	-2.44%
2020-12-07	0	0.041	0.040	0.042	0.037	0.041	5,070,000	196,150	0.0387	0.820	0.800	0.840	0.740	0.820	253,500	0.7738	2.50%
2020-12-04	0	0.040	0.039	0.040	0.037	0.040	2,700,000	106,730	0.0395	0.800	0.780	0.800	0.740	0.800	135,000	0.7906	2.56%
2020-12-03	0	0.039	0.038	0.039	0.037	0.039	2,360,000	87,380	0.0370	0.780	0.760	0.780	0.740	0.780	118,000	0.7405	2.63%
2020-12-02	0	0.038	0.037	0.040	0.038	0.041	1,970,000	77,110	0.0391	0.760	0.740	0.800	0.760	0.820	98,500	0.7828	-5.00%
2020-12-01	0	0.040	0.039	0.040	0.036	0.040	9,240,000	356,290	0.0386	0.800	0.780	0.800	0.720	0.800	462,000	0.7712	11.11%
2020-11-30	0	0.036	0.035	0.036	0.035	0.036	1,230,000	44,240	0.0360	0.720	0.700	0.720	0.700	0.720	61,500	0.7193	0.00%
2020-11-27	0	0.036	0.035	0.036	0.035	0.036	50,000	1,770	0.0354	0.720	0.700	0.720	0.700	0.720	2,500	0.7080	0.00%
2020-11-26	0	0.036	0.035	0.036	0.035	0.037	4,840,000	172,280	0.0356	0.720	0.700	0.720	0.700	0.740	242,000	0.7119	0.00%
2020-11-25	0	0.036	0.035	0.036	0.035	0.037	8,500,000	304,380	0.0358	0.720	0.700	0.720	0.700	0.740	425,000	0.7162	0.00%
2020-11-24	0	0.036	0.035	0.036	0.035	0.036	1,020,000	35,720	0.0350	0.720	0.700	0.720	0.700	0.720	51,000	0.7004	0.00%
2020-11-23	0	0.036	0.035	0.036	0.034	0.036	320,000	10,900	0.0341	0.720	0.700	0.720	0.680	0.720	16,000	0.6813	2.86%
2020-11-20	0	0.035	0.034	0.035	0.034	0.035	400,000	13,620	0.0341	0.700	0.680	0.700	0.680	0.700	20,000	0.6810	2.94%
2020-11-19	0	0.034	0.035	0.036	0.034	0.038	3,650,000	132,180	0.0362	0.680	0.700	0.720	0.680	0.760	182,500	0.7243	-2.86%
2020-11-18	0	0.035	0.034	0.035	0.033	0.037	550,000	18,290	0.0333	0.700	0.680	0.700	0.660	0.740	27,500	0.6651	6.06%
2020-11-17	0	0.033	0.034	0.035	0.032	0.033	2,240,000	72,730	0.0325	0.660	0.680	0.700	0.640	0.660	112,000	0.6494	-2.94%
2020-11-16	0	0.034	0.032	0.034	0.032	0.035	720,000	24,340	0.0338	0.680	0.640	0.680	0.640	0.700	36,000	0.6761	0.00%
2020-11-13	0	0.034	0.033	0.034	0.033	0.035	4,460,000	154,080	0.0345	0.680	0.660	0.680	0.660	0.700	223,000	0.6909	-5.56%
2020-11-12	0	0.036	0.035	0.036	0.031	0.037	9,190,000	313,910	0.0342	0.720	0.700	0.720	0.620	0.740	459,500	0.6832	0.00%
2020-11-11	0	0.036	0.035	0.036	0.034	0.037	3,080,000	112,130	0.0364	0.720	0.700	0.720	0.680	0.740	154,000	0.7281	-2.70%
2020-11-10	0	0.037	0.034	0.037	0.032	0.038	10,130,000	357,620	0.0353	0.740	0.680	0.740	0.640	0.760	506,500	0.7061	15.62%
2020-11-09	0	0.032	0.032	0.033	0.031	0.035	3,770,000	121,680	0.0323	0.640	0.640	0.660	0.620	0.700	188,500	0.6455	-3.03%
2020-11-06	0	0.033	0.032	0.033	0.032	0.033	820,000	26,440	0.0322	0.660	0.640	0.660	0.640	0.660	41,000	0.6449	3.12%
2020-11-05	0	0.032	0.031	0.033	0.031	0.032	1,090,000	34,370	0.0315	0.640	0.620	0.660	0.620	0.640	54,500	0.6306	-3.03%
2020-11-04	0	0.033	0.031	0.033	0.032	0.033	1,590,000	51,460	0.0324	0.660	0.620	0.660	0.640	0.660	79,500	0.6473	0.00%
2020-11-03	0	0.033	0.032	0.033	0.031	0.033	2,660,000	85,970	0.0323	0.660	0.640	0.660	0.620	0.660	133,000	0.6464	0.00%
2020-11-02	0	0.033	0.032	0.033	0.030	0.033	750,000	23,790	0.0317	0.660	0.640	0.660	0.600	0.660	37,500	0.6344	6.45%
2020-10-30	0	0.031	0.030	0.031	0.030	0.032	340,000	10,370	0.0305	0.620	0.600	0.620	0.600	0.640	17,000	0.6100	-3.13%
2020-10-29	0	0.032	0.032	0.033	0.030	0.032	9,010,000	278,810	0.0309	0.640	0.640	0.660	0.600	0.640	450,500	0.6189	3.23%
2020-10-28	0	0.031	0.030	0.031	0.029	0.033	5,210,000	156,450	0.0300	0.620	0.600	0.620	0.580	0.660	260,500	0.6006	-6.06%
2020-10-27	0	0.033	0.032	0.033	0.031	0.033	8,910,000	281,530	0.0316	0.660	0.640	0.660	0.620	0.660	445,500	0.6319	-5.71%
2020-10-23	0	0.035	0.033	0.035	0.033	0.040	14,510,000	517,660	0.0357	0.700	0.660	0.700	0.660	0.800	725,500	0.7135	6.06%
2020-10-22	0	0.033	0.032	0.033	0.030	0.033	10,220,000	318,640	0.0312	0.660	0.640	0.660	0.600	0.660	511,000	0.6236	6.45%
2020-10-21	0	0.031	0.030	0.031	0.029	0.031	3,060,000	91,370	0.0299	0.620	0.600	0.620	0.580	0.620	153,000	0.5972	3.33%
2020-10-20	0	0.030	0.029	0.031	0.027	0.030	8,890,000	255,020	0.0287	0.600	0.580	0.620	0.540	0.600	444,500	0.5737	7.14%
2020-10-19	0	0.028	0.027	0.028	0.027	0.031	34,550,000	989,500	0.0286	0.560	0.540	0.560	0.540	0.620	1,727,500	0.5728	-9.68%
2020-10-16	0	0.031	0.029	0.031	0.029	0.031	15,740,000	474,560	0.0301	0.620	0.580	0.620	0.580	0.620	787,000	0.6030	0.00%
2020-10-15	0	0.031	0.030	0.031	0.029	0.031	15,390,000	461,550	0.0300	0.620	0.600	0.620	0.580	0.620	769,500	0.5998	3.33%
2020-10-14	0	0.030	0.028	0.030	0.026	0.030	77,000,000	2,101,080	0.0273	0.600	0.560	0.600	0.520	0.600	3,850,000	0.5457	0.00%
2020-10-12	0	0.030	0.029	0.030	0.029	0.033	102,840,000	3,087,810	0.0300	0.600	0.580	0.600	0.580	0.660	5,142,000	0.6005	-3.23%
2020-10-09	0	0.031	0.030	0.031	0.023	0.045	318,290,000	10,404,800	0.0327	0.620	0.600	0.620	0.460	0.900	15,914,500	0.6538	-34.04%
2020-10-08	0	0.047	0.045	0.047	0.045	0.047	3,750,000	171,320	0.0457	0.940	0.900	0.940	0.900	0.940	187,500	0.9137	-6.00%
2020-10-07	0	0.050	0.045	0.050	0.045	0.050	1,480,000	68,790	0.0465	1.000	0.900	1.000	0.900	1.000	74,000	0.9296	4.17%
2020-10-06	0	0.048	0.044	0.048	-	-	0	0	-	0.960	0.880	0.960	-	-	0	-	0.00%
2020-10-05	0	0.048	0.046	0.048	0.045	0.048	820,000	37,240	0.0454	0.960	0.920	0.960	0.900	0.960	41,000	0.9083	0.00%
2020-09-30	0	0.048	0.046	0.048	0.045	0.048	5,430,000	249,330	0.0459	0.960	0.920	0.960	0.900	0.960	271,500	0.9183	-4.00%
2020-09-29	0	0.050	0.047	0.050	0.045	0.050	2,210,000	103,070	0.0466	1.000	0.940	1.000	0.900	1.000	110,500	0.9328	0.00%
2020-09-28	0	0.050	0.048	0.050	0.044	0.050	2,600,000	116,870	0.0450	1.000	0.960	1.000	0.880	1.000	130,000	0.8990	6.38%
2020-09-25	0	0.047	0.046	0.047	0.045	0.048	1,300,000	59,980	0.0461	0.940	0.920	0.940	0.900	0.960	65,000	0.9228	-6.00%
2020-09-24	0	0.050	0.048	0.050	0.049	0.050	80,000	3,930	0.0491	1.000	0.960	1.000	0.980	1.000	4,000	0.9825	0.00%
2020-09-23	0	0.050	0.047	0.050	0.047	0.050	770,000	36,220	0.0470	1.000	0.940	1.000	0.940	1.000	38,500	0.9408	6.38%
2020-09-22	0	0.047	0.046	0.047	0.046	0.047	350,000	16,120	0.0461	0.940	0.920	0.940	0.920	0.940	17,500	0.9211	-2.08%
2020-09-21	0	0.048	0.046	0.048	0.045	0.048	2,200,000	101,880	0.0463	0.960	0.920	0.960	0.900	0.960	110,000	0.9262	-2.04%
2020-09-18	0	0.049	0.047	0.049	0.046	0.049	2,600,000	124,850	0.0480	0.980	0.940	0.980	0.920	0.980	130,000	0.9604	0.00%
2020-09-17	0	0.049	0.048	0.049	0.048	0.049	3,950,000	191,190	0.0484	0.980	0.960	0.980	0.960	0.980	197,500	0.9681	-2.00%
2020-09-16	0	0.050	0.048	0.050	0.048	0.050	1,830,000	88,860	0.0486	1.000	0.960	1.000	0.960	1.000	91,500	0.9711	0.00%
2020-09-15	0	0.050	0.048	0.049	0.048	0.050	1,760,000	87,970	0.0500	1.000	0.960	0.980	0.960	1.000	88,000	0.9997	0.00%
2020-09-14	0	0.050	0.047	0.050	0.049	0.050	450,000	22,060	0.0490	1.000	0.940	1.000	0.980	1.000	22,500	0.9804	2.04%
2020-09-11	0	0.049	0.048	0.049	0.047	0.049	90,000	4,280	0.0476	0.980	0.960	0.980	0.940	0.980	4,500	0.9511	0.00%
2020-09-10	0	0.049	0.047	0.049	0.048	0.049	2,660,000	129,150	0.0486	0.980	0.940	0.980	0.960	0.980	133,000	0.9711	-2.00%
2020-09-09	0	0.050	0.047	0.050	0.047	0.050	210,000	10,040	0.0478	1.000	0.940	1.000	0.940	1.000	10,500	0.9562	0.00%
2020-09-08	0	0.050	0.049	0.050	0.048	0.050	660,000	32,240	0.0488	1.000	0.980	1.000	0.960	1.000	33,000	0.9770	2.04%
2020-09-07	0	0.049	0.048	0.049	0.047	0.049	2,030,000	97,420	0.0480	0.980	0.960	0.980	0.940	0.980	101,500	0.9598	0.00%
2020-09-04	0	0.049	0.047	0.049	0.047	0.049	370,000	17,700	0.0478	0.980	0.940	0.980	0.940	0.980	18,500	0.9568	-2.00%
2020-09-03	0	0.050	0.049	0.050	0.048	0.055	1,810,000	88,310	0.0488	1.000	0.980	1.000	0.960	1.100	90,500	0.9758	0.00%
2020-09-02	0	0.050	0.048	0.050	0.049	0.050	1,410,000	69,100	0.0490	1.000	0.960	1.000	0.980	1.000	70,500	0.9801	0.00%
2020-09-01	0	0.050	0.049	0.050	0.049	0.051	340,000	16,740	0.0492	1.000	0.980	1.000	0.980	1.020	17,000	0.9847	-1.96%
2020-08-31	0	0.051	0.050	0.051	0.049	0.051	2,240,000	112,250	0.0501	1.020	1.000	1.020	0.980	1.020	112,000	1.0022	-1.92%
2020-08-28	0	0.052	0.049	0.052	0.050	0.052	4,140,000	207,540	0.0501	1.040	0.980	1.040	1.000	1.040	207,000	1.0026	4.00%
2020-08-27	0	0.050	0.049	0.050	0.048	0.050	320,000	15,670	0.0490	1.000	0.980	1.000	0.960	1.000	16,000	0.9794	-1.96%
2020-08-26	0	0.051	0.050	0.051	0.050	0.053	4,780,000	241,060	0.0504	1.020	1.000	1.020	1.000	1.060	239,000	1.0086	-3.77%
2020-08-25	0	0.053	0.051	0.053	0.051	0.053	2,260,000	116,750	0.0517	1.060	1.020	1.060	1.020	1.060	113,000	1.0332	0.00%
2020-08-24	0	0.053	0.051	0.053	0.049	0.053	6,050,000	300,220	0.0496	1.060	1.020	1.060	0.980	1.060	302,500	0.9925	0.00%
2020-08-21	0	0.053	0.052	0.053	0.049	0.055	7,870,000	417,980	0.0531	1.060	1.040	1.060	0.980	1.100	393,500	1.0622	1.92%
2020-08-20	0	0.052	0.050	0.052	0.050	0.052	760,000	38,800	0.0511	1.040	1.000	1.040	1.000	1.040	38,000	1.0211	0.00%
2020-08-19	0	0.052	0.048	0.056	0.048	0.052	1,980,000	98,920	0.0500	1.040	0.960	1.120	0.960	1.040	99,000	0.9992	-7.14%
2020-08-18	0	0.056	0.050	0.056	0.055	0.056	1,800,000	100,240	0.0557	1.120	1.000	1.120	1.100	1.120	90,000	1.1138	5.66%
2020-08-17	0	0.053	0.053	0.054	0.050	0.052	1,450,000	73,790	0.0509	1.060	1.060	1.080	1.000	1.040	72,500	1.0178	1.92%
2020-08-14	0	0.052	0.049	0.051	0.048	0.052	730,000	35,640	0.0488	1.040	0.980	1.020	0.960	1.040	36,500	0.9764	4.00%
2020-08-13	0	0.050	0.048	0.050	0.047	0.052	920,000	44,210	0.0481	1.000	0.960	1.000	0.940	1.040	46,000	0.9611	-3.85%
2020-08-12	0	0.052	0.046	0.053	0.048	0.052	670,000	32,720	0.0488	1.040	0.920	1.060	0.960	1.040	33,500	0.9767	4.00%
2020-08-11	0	0.050	0.050	0.054	0.049	0.053	3,310,000	165,800	0.0501	1.000	1.000	1.080	0.980	1.060	165,500	1.0018	-3.85%
2020-08-10	0	0.052	0.051	0.052	0.051	0.054	1,830,000	94,190	0.0515	1.040	1.020	1.040	1.020	1.080	91,500	1.0294	-5.45%
2020-08-07	0	0.055	0.047	0.055	0.051	0.055	790,000	40,980	0.0519	1.100	0.940	1.100	1.020	1.100	39,500	1.0375	0.00%
2020-08-06	0	0.055	0.051	0.055	0.051	0.055	7,260,000	378,070	0.0521	1.100	1.020	1.100	1.020	1.100	363,000	1.0415	1.85%
2020-08-05	0	0.054	0.053	0.055	0.053	0.056	3,840,000	208,230	0.0542	1.080	1.060	1.100	1.060	1.120	192,000	1.0845	-3.57%
2020-08-04	0	0.056	0.053	0.056	0.051	0.056	2,280,000	122,240	0.0536	1.120	1.060	1.120	1.020	1.120	114,000	1.0723	1.82%
2020-08-03	0	0.055	0.055	0.056	0.054	0.054	1,060,000	57,240	0.0540	1.100	1.100	1.120	1.080	1.080	53,000	1.0800	0.00%
2020-07-31	0	0.055	0.054	0.055	0.054	0.056	15,560,000	841,900	0.0541	1.100	1.080	1.100	1.080	1.120	778,000	1.0821	0.00%
2020-07-30	0	0.055	0.051	0.056	0.053	0.055	580,000	31,640	0.0546	1.100	1.020	1.120	1.060	1.100	29,000	1.0910	0.00%
2020-07-29	0	0.055	0.054	0.056	0.054	0.056	5,290,000	290,440	0.0549	1.100	1.080	1.120	1.080	1.120	264,500	1.0981	-3.51%
2020-07-28	0	0.057	0.056	0.058	0.055	0.057	4,050,000	224,210	0.0554	1.140	1.120	1.160	1.100	1.140	202,500	1.1072	-3.39%
2020-07-27	0	0.059	0.056	0.058	0.058	0.063	8,270,000	483,350	0.0584	1.180	1.120	1.160	1.160	1.260	413,500	1.1689	-6.35%
2020-07-24	0	0.063	0.060	0.063	0.061	0.063	1,660,000	102,340	0.0617	1.260	1.200	1.260	1.220	1.260	83,000	1.2330	-1.56%
2020-07-23	0	0.064	0.063	0.064	0.061	0.064	8,620,000	550,590	0.0639	1.280	1.260	1.280	1.220	1.280	431,000	1.2775	0.00%
2020-07-22	0	0.064	0.062	0.064	0.062	0.065	938,000	58,774	0.0627	1.280	1.240	1.280	1.240	1.300	46,900	1.2532	1.59%
2020-07-21	0	0.063	0.059	0.063	0.062	0.065	5,670,000	357,430	0.0630	1.260	1.180	1.260	1.240	1.300	283,500	1.2608	-1.56%
2020-07-20	0	0.064	0.062	0.064	0.061	0.065	2,420,000	154,570	0.0639	1.280	1.240	1.280	1.220	1.300	121,000	1.2774	3.23%
2020-07-17	0	0.062	0.062	0.064	0.058	0.064	2,720,000	163,070	0.0600	1.240	1.240	1.280	1.160	1.280	136,000	1.1990	6.90%
2020-07-16	0	0.058	0.058	0.060	0.058	0.061	9,160,000	557,010	0.0608	1.160	1.160	1.200	1.160	1.220	458,000	1.2162	-6.45%
2020-07-15	0	0.062	0.060	0.062	0.060	0.062	5,430,000	326,870	0.0602	1.240	1.200	1.240	1.200	1.240	271,500	1.2039	0.00%
2020-07-14	0	0.062	0.060	0.062	0.060	0.062	8,230,000	495,130	0.0602	1.240	1.200	1.240	1.200	1.240	411,500	1.2032	-3.13%
2020-07-13	0	0.064	0.061	0.064	0.060	0.067	2,480,000	154,540	0.0623	1.280	1.220	1.280	1.200	1.340	124,000	1.2463	1.59%
2020-07-10	0	0.063	0.063	0.064	0.062	0.067	2,510,000	159,590	0.0636	1.260	1.260	1.280	1.240	1.340	125,500	1.2716	-5.97%
2020-07-09	0	0.067	0.061	0.066	0.061	0.069	4,110,000	264,090	0.0643	1.340	1.220	1.320	1.220	1.380	205,500	1.2851	6.35%
2020-07-08	0	0.063	0.062	0.063	0.063	0.068	6,110,039	401,922	0.0658	1.260	1.240	1.260	1.260	1.360	305,502	1.3156	-3.08%
2020-07-07	0	0.065	0.061	0.065	0.058	0.065	1,780,000	110,070	0.0618	1.300	1.220	1.300	1.160	1.300	89,000	1.2367	0.00%
2020-07-06	0	0.065	0.062	0.065	0.060	0.065	1,270,000	77,460	0.0610	1.300	1.240	1.300	1.200	1.300	63,500	1.2198	6.56%
2020-07-03	0	0.061	0.061	0.062	0.060	0.062	2,210,000	133,670	0.0605	1.220	1.220	1.240	1.200	1.240	110,500	1.2097	1.67%
2020-07-02	0	0.060	0.057	0.060	0.057	0.062	7,080,000	433,220	0.0612	1.200	1.140	1.200	1.140	1.240	354,000	1.2238	-3.23%
2020-06-30	0	0.062	0.055	0.062	0.055	0.062	17,610,000	1,033,310	0.0587	1.240	1.100	1.240	1.100	1.240	880,500	1.1735	10.71%
2020-06-29	0	0.056	0.055	0.056	0.053	0.059	5,220,000	288,560	0.0553	1.120	1.100	1.120	1.060	1.180	261,000	1.1056	-3.45%
2020-06-26	0	0.058	0.058	0.060	0.057	0.065	2,690,000	164,690	0.0612	1.160	1.160	1.200	1.140	1.300	134,500	1.2245	-1.69%
2020-06-24	0	0.059	0.056	0.059	0.055	0.059	1,410,000	81,610	0.0579	1.180	1.120	1.180	1.100	1.180	70,500	1.1576	0.00%
2020-06-23	0	0.059	0.053	0.058	0.053	0.059	270,000	14,750	0.0546	1.180	1.060	1.160	1.060	1.180	13,500	1.0926	1.72%
2020-06-22	0	0.058	0.058	0.059	0.053	0.058	3,570,000	196,470	0.0550	1.160	1.160	1.180	1.060	1.160	178,500	1.1007	9.43%
2020-06-19	0	0.053	0.053	0.058	0.053	0.053	180,000	9,540	0.0530	1.060	1.060	1.160	1.060	1.060	9,000	1.0600	-7.02%
2020-06-18	0	0.057	0.052	0.057	0.055	0.057	500,000	27,770	0.0555	1.140	1.040	1.140	1.100	1.140	25,000	1.1108	3.64%
2020-06-17	0	0.055	0.052	0.055	0.052	0.055	50,000	2,630	0.0526	1.100	1.040	1.100	1.040	1.100	2,500	1.0520	0.00%
2020-06-16	0	0.055	0.053	0.055	0.052	0.055	6,170,000	325,470	0.0528	1.100	1.060	1.100	1.040	1.100	308,500	1.0550	-1.79%
2020-06-15	0	0.056	0.052	0.056	0.051	0.056	5,370,000	278,210	0.0518	1.120	1.040	1.120	1.020	1.120	268,500	1.0362	-5.08%
2020-06-12	0	0.059	0.055	0.059	0.053	0.059	7,590,000	415,090	0.0547	1.180	1.100	1.180	1.060	1.180	379,500	1.0938	5.36%
2020-06-11	0	0.056	0.058	0.060	0.056	0.060	16,450,000	983,040	0.0598	1.120	1.160	1.200	1.120	1.200	822,500	1.1952	-5.08%
2020-06-10	0	0.059	0.056	0.059	0.055	0.059	20,180,000	1,181,200	0.0585	1.180	1.120	1.180	1.100	1.180	1,009,000	1.1707	1.72%
2020-06-09	0	0.058	0.058	0.059	0.057	0.064	44,870,000	2,636,120	0.0588	1.160	1.160	1.180	1.140	1.280	2,243,500	1.1750	-4.92%
2020-06-08	0	0.061	0.061	0.065	0.062	0.067	5,190,000	333,140	0.0642	1.220	1.220	1.300	1.240	1.340	259,500	1.2838	-4.69%
2020-06-05	0	0.064	0.063	0.064	0.059	0.064	25,470,000	1,615,430	0.0634	1.280	1.260	1.280	1.180	1.280	1,273,500	1.2685	4.92%
2020-06-04	0	0.061	0.059	0.061	0.055	0.063	27,520,000	1,694,050	0.0616	1.220	1.180	1.220	1.100	1.260	1,376,000	1.2311	7.02%
2020-06-03	0	0.057	0.057	0.059	0.056	0.063	9,340,000	547,900	0.0587	1.140	1.140	1.180	1.120	1.260	467,000	1.1732	-3.39%
2020-06-02	0	0.059	0.055	0.059	0.050	0.065	30,150,000	1,773,470	0.0588	1.180	1.100	1.180	1.000	1.300	1,507,500	1.1764	7.27%
2020-06-01	0	0.055	0.052	0.055	0.051	0.065	17,820,000	1,026,090	0.0576	1.100	1.040	1.100	1.020	1.300	891,000	1.1516	-5.17%
2020-05-29	0	0.058	0.053	0.058	0.053	0.058	14,170,000	801,070	0.0565	1.160	1.060	1.160	1.060	1.160	708,500	1.1307	-3.33%
2020-05-28	0	0.060	0.058	0.060	0.058	0.065	12,380,000	741,630	0.0599	1.200	1.160	1.200	1.160	1.300	619,000	1.1981	-1.64%
2020-05-27	0	0.061	0.058	0.061	0.055	0.065	13,990,000	868,510	0.0621	1.220	1.160	1.220	1.100	1.300	699,500	1.2416	1.67%
2020-05-26	0	0.060	0.058	0.060	0.057	0.065	9,300,000	556,590	0.0598	1.200	1.160	1.200	1.140	1.300	465,000	1.1970	-3.23%
2020-05-25	0	0.062	0.059	0.062	0.058	0.064	14,700,000	908,410	0.0618	1.240	1.180	1.240	1.160	1.280	735,000	1.2359	8.77%
2020-05-22	0	0.057	0.056	0.057	0.053	0.060	10,020,000	582,920	0.0582	1.140	1.120	1.140	1.060	1.200	501,000	1.1635	-5.00%
2020-05-21	0	0.060	0.056	0.060	0.052	0.060	6,650,000	386,310	0.0581	1.200	1.120	1.200	1.040	1.200	332,500	1.1618	9.09%
2020-05-20	0	0.055	0.052	0.055	0.052	0.056	7,170,000	384,990	0.0537	1.100	1.040	1.100	1.040	1.120	358,500	1.0739	-3.51%
2020-05-19	0	0.057	0.051	0.059	0.044	0.060	10,510,000	521,850	0.0497	1.140	1.020	1.180	0.880	1.200	525,500	0.9931	29.55%
2020-05-18	0	0.044	0.043	0.044	0.042	0.046	1,930,000	86,320	0.0447	0.880	0.860	0.880	0.840	0.920	96,500	0.8945	4.76%
2020-05-15	0	0.042	0.043	0.044	0.040	0.043	4,300,000	178,900	0.0416	0.840	0.860	0.880	0.800	0.860	215,000	0.8321	0.00%
2020-05-14	0	0.042	0.040	0.042	0.040	0.043	2,010,000	85,210	0.0424	0.840	0.800	0.840	0.800	0.860	100,500	0.8479	2.44%
2020-05-13	0	0.041	0.040	0.041	0.038	0.042	7,730,000	311,440	0.0403	0.820	0.800	0.820	0.760	0.840	386,500	0.8058	0.00%
2020-05-12	0	0.041	0.039	0.041	0.039	0.042	3,620,000	146,090	0.0404	0.820	0.780	0.820	0.780	0.840	181,000	0.8071	2.50%
2020-05-11	0	0.040	0.038	0.040	0.038	0.040	70,000	2,700	0.0386	0.800	0.760	0.800	0.760	0.800	3,500	0.7714	0.00%
2020-05-08	0	0.040	0.038	0.040	0.040	0.040	20,000	800	0.0400	0.800	0.760	0.800	0.800	0.800	1,000	0.8000	2.56%
2020-05-07	0	0.039	0.038	0.039	0.038	0.040	360,000	14,020	0.0389	0.780	0.760	0.780	0.760	0.800	18,000	0.7789	2.63%
2020-05-06	0	0.038	0.038	0.039	0.038	0.039	750,000	28,940	0.0386	0.760	0.760	0.780	0.760	0.780	37,500	0.7717	0.00%
2020-05-05	0	0.038	0.037	0.039	0.038	0.038	900,000	34,200	0.0380	0.760	0.740	0.780	0.760	0.760	45,000	0.7600	-2.56%
2020-05-04	0	0.039	0.038	0.039	0.039	0.039	1,230,000	47,970	0.0390	0.780	0.760	0.780	0.780	0.780	61,500	0.7800	0.00%
2020-04-29	0	0.039	0.039	0.042	0.039	0.042	60,000	2,430	0.0405	0.780	0.780	0.840	0.780	0.840	3,000	0.8100	-7.14%
2020-04-28	0	0.042	0.039	0.042	0.039	0.042	150,000	5,940	0.0396	0.840	0.780	0.840	0.780	0.840	7,500	0.7920	0.00%
2020-04-27	0	0.042	0.038	0.042	0.038	0.042	110,000	4,330	0.0394	0.840	0.760	0.840	0.760	0.840	5,500	0.7873	0.00%
2020-04-24	0	0.042	0.041	0.042	0.042	0.042	20,000	840	0.0420	0.840	0.820	0.840	0.840	0.840	1,000	0.8400	2.44%
2020-04-23	0	0.041	0.040	0.041	0.039	0.041	340,000	13,470	0.0396	0.820	0.800	0.820	0.780	0.820	17,000	0.7924	2.50%
2020-04-22	0	0.040	0.039	0.040	0.039	0.041	2,060,000	81,070	0.0394	0.800	0.780	0.800	0.780	0.820	103,000	0.7871	-2.44%
2020-04-21	0	0.041	0.040	0.041	0.040	0.041	370,000	14,820	0.0401	0.820	0.800	0.820	0.800	0.820	18,500	0.8011	0.00%
2020-04-20	0	0.041	0.040	0.041	-	-	0	0	-	0.820	0.800	0.820	-	-	0	-	0.00%
2020-04-17	0	0.041	0.040	0.042	0.040	0.044	4,150,000	170,330	0.0410	0.820	0.800	0.840	0.800	0.880	207,500	0.8209	-6.82%
2020-04-16	0	0.044	0.042	0.044	0.040	0.045	1,240,000	51,650	0.0417	0.880	0.840	0.880	0.800	0.900	62,000	0.8331	2.33%
2020-04-15	0	0.043	0.040	0.043	0.042	0.044	1,000,000	42,960	0.0430	0.860	0.800	0.860	0.840	0.880	50,000	0.8592	2.38%
2020-04-14	0	0.042	0.041	0.043	0.039	0.043	7,590,000	313,470	0.0413	0.840	0.820	0.860	0.780	0.860	379,500	0.8260	7.69%
2020-04-09	0	0.039	0.038	0.039	0.039	0.039	200,000	7,800	0.0390	0.780	0.760	0.780	0.780	0.780	10,000	0.7800	0.00%
2020-04-08	0	0.039	0.037	0.039	0.037	0.039	370,000	13,910	0.0376	0.780	0.740	0.780	0.740	0.780	18,500	0.7519	0.00%
2020-04-07	0	0.039	0.038	0.040	0.037	0.039	220,000	8,400	0.0382	0.780	0.760	0.800	0.740	0.780	11,000	0.7636	2.63%
2020-04-06	0	0.038	0.038	0.042	0.036	0.042	1,230,000	46,840	0.0381	0.760	0.760	0.840	0.720	0.840	61,500	0.7616	-2.56%
2020-04-03	0	0.039	0.037	0.039	0.036	0.039	2,170,000	80,710	0.0372	0.780	0.740	0.780	0.720	0.780	108,500	0.7439	0.00%
2020-04-02	0	0.039	0.038	0.039	0.038	0.040	1,220,000	47,480	0.0389	0.780	0.760	0.780	0.760	0.800	61,000	0.7784	-2.50%
2020-04-01	0	0.040	0.038	0.040	0.038	0.040	140,000	5,560	0.0397	0.800	0.760	0.800	0.760	0.800	7,000	0.7943	0.00%
2020-03-31	0	0.040	0.040	0.041	0.038	0.040	4,230,000	168,280	0.0398	0.800	0.800	0.820	0.760	0.800	211,500	0.7957	-4.76%
2020-03-30	0	0.042	0.043	0.044	0.038	0.044	470,000	18,230	0.0388	0.840	0.860	0.880	0.760	0.880	23,500	0.7757	-4.55%
2020-03-27	0	0.044	0.039	0.044	0.039	0.044	60,000	2,520	0.0420	0.880	0.780	0.880	0.780	0.880	3,000	0.8400	7.32%
2020-03-26	0	0.041	0.037	0.041	0.037	0.041	2,420,000	95,860	0.0396	0.820	0.740	0.820	0.740	0.820	121,000	0.7922	2.50%
2020-03-25	0	0.040	0.038	0.041	-	-	0	0	-	0.800	0.760	0.820	-	-	0	-	0.00%
2020-03-24	0	0.040	0.038	0.040	0.040	0.040	350,000	13,840	0.0395	0.800	0.760	0.800	0.800	0.800	17,500	0.7909	0.00%
2020-03-23	0	0.040	0.036	0.040	0.040	0.040	220,000	8,800	0.0400	0.800	0.720	0.800	0.800	0.800	11,000	0.8000	0.00%
2020-03-20	0	0.040	0.040	0.041	0.040	0.045	3,040,000	127,340	0.0419	0.800	0.800	0.820	0.800	0.900	152,000	0.8378	0.00%
2020-03-19	0	0.040	0.035	0.042	0.035	0.040	3,430,000	121,210	0.0353	0.800	0.700	0.840	0.700	0.800	171,500	0.7068	5.26%
2020-03-18	0	0.038	0.035	0.038	0.035	0.038	480,000	17,040	0.0355	0.760	0.700	0.760	0.700	0.760	24,000	0.7100	5.56%
2020-03-17	0	0.036	0.034	0.036	0.034	0.036	2,740,000	93,190	0.0340	0.720	0.680	0.720	0.680	0.720	137,000	0.6802	5.88%
2020-03-16	0	0.034	0.034	0.043	0.034	0.037	780,000	26,900	0.0345	0.680	0.680	0.860	0.680	0.740	39,000	0.6897	-10.53%
2020-03-13	0	0.038	0.036	0.038	0.037	0.038	830,000	30,740	0.0370	0.760	0.720	0.760	0.740	0.760	41,500	0.7407	0.00%
2020-03-12	0	0.038	0.038	0.039	0.038	0.040	4,000,000	154,620	0.0387	0.760	0.760	0.780	0.760	0.800	200,000	0.7731	-2.56%
2020-03-11	0	0.039	0.039	0.041	0.038	0.040	1,070,000	41,700	0.0390	0.780	0.780	0.820	0.760	0.800	53,500	0.7794	-2.50%
2020-03-10	0	0.040	0.039	0.040	0.039	0.041	2,220,000	87,860	0.0396	0.800	0.780	0.800	0.780	0.820	111,000	0.7915	0.00%
2020-03-09	0	0.040	0.039	0.041	0.039	0.041	4,740,000	189,320	0.0399	0.800	0.780	0.820	0.780	0.820	237,000	0.7988	-4.76%
2020-03-06	0	0.042	0.040	0.042	0.040	0.043	4,850,000	199,870	0.0412	0.840	0.800	0.840	0.800	0.860	242,500	0.8242	0.00%
2020-03-05	0	0.042	0.042	0.043	0.042	0.045	2,400,000	101,490	0.0423	0.840	0.840	0.860	0.840	0.900	120,000	0.8458	0.00%
2020-03-04	0	0.042	0.042	0.043	0.041	0.043	2,470,000	103,360	0.0418	0.840	0.840	0.860	0.820	0.860	123,500	0.8369	-2.33%
2020-03-03	0	0.043	0.041	0.042	0.041	0.044	11,450,000	475,220	0.0415	0.860	0.820	0.840	0.820	0.880	572,500	0.8301	-2.27%
2020-03-02	0	0.044	0.043	0.044	0.043	0.045	3,990,000	175,250	0.0439	0.880	0.860	0.880	0.860	0.900	199,500	0.8784	-2.22%
2020-02-28	0	0.045	0.044	0.046	0.044	0.047	3,110,000	139,390	0.0448	0.900	0.880	0.920	0.880	0.940	155,500	0.8964	0.00%
2020-02-27	0	0.045	0.047	0.048	0.044	0.047	2,430,000	108,700	0.0447	0.900	0.940	0.960	0.880	0.940	121,500	0.8947	-2.17%
2020-02-26	0	0.046	0.045	0.046	0.043	0.050	11,940,000	547,850	0.0459	0.920	0.900	0.920	0.860	1.000	597,000	0.9177	2.22%
2020-02-25	0	0.045	0.044	0.046	0.045	0.046	1,370,000	61,690	0.0450	0.900	0.880	0.920	0.900	0.920	68,500	0.9006	-2.17%
2020-02-24	0	0.046	0.045	0.046	0.046	0.047	1,900,000	87,410	0.0460	0.920	0.900	0.920	0.920	0.940	95,000	0.9201	-4.17%
2020-02-21	0	0.048	0.046	0.050	0.044	0.048	7,380,000	329,100	0.0446	0.960	0.920	1.000	0.880	0.960	369,000	0.8919	4.35%
2020-02-20	0	0.046	0.045	0.047	0.045	0.047	640,000	29,340	0.0458	0.920	0.900	0.940	0.900	0.940	32,000	0.9169	0.00%
2020-02-19	0	0.046	0.045	0.047	0.045	0.047	3,550,000	164,740	0.0464	0.920	0.900	0.940	0.900	0.940	177,500	0.9281	-8.00%
2020-02-18	0	0.050	0.047	0.050	0.047	0.052	200,000	9,990	0.0500	1.000	0.940	1.000	0.940	1.040	10,000	0.9990	8.70%
2020-02-17	0	0.046	0.046	0.047	0.045	0.046	3,680,000	167,630	0.0456	0.920	0.920	0.940	0.900	0.920	184,000	0.9110	0.00%
2020-02-14	0	0.046	0.045	0.046	0.045	0.047	1,930,000	88,890	0.0461	0.920	0.900	0.920	0.900	0.940	96,500	0.9211	2.22%
2020-02-13	0	0.045	0.045	0.047	0.045	0.046	1,900,000	86,780	0.0457	0.900	0.900	0.940	0.900	0.920	95,000	0.9135	-8.16%
2020-02-12	0	0.049	0.046	0.049	0.046	0.049	2,690,000	124,830	0.0464	0.980	0.920	0.980	0.920	0.980	134,500	0.9281	8.89%
2020-02-11	0	0.045	0.044	0.046	0.044	0.046	4,230,000	190,270	0.0450	0.900	0.880	0.920	0.880	0.920	211,500	0.8996	0.00%
2020-02-10	0	0.045	0.043	0.045	0.044	0.045	780,000	34,450	0.0442	0.900	0.860	0.900	0.880	0.900	39,000	0.8833	0.00%
2020-02-07	0	0.045	0.044	0.045	0.044	0.045	3,110,000	139,300	0.0448	0.900	0.880	0.900	0.880	0.900	155,500	0.8958	0.00%
2020-02-06	0	0.045	0.044	0.045	0.044	0.046	10,240,000	465,380	0.0454	0.900	0.880	0.900	0.880	0.920	512,000	0.9089	0.00%
2020-02-05	0	0.045	0.045	0.046	0.044	0.047	1,490,000	67,850	0.0455	0.900	0.900	0.920	0.880	0.940	74,500	0.9107	-2.17%
2020-02-04	0	0.046	0.046	0.050	0.045	0.047	1,870,000	86,080	0.0460	0.920	0.920	1.000	0.900	0.940	93,500	0.9206	2.22%
2020-02-03	0	0.045	0.045	0.046	0.044	0.046	2,030,000	92,490	0.0456	0.900	0.900	0.920	0.880	0.920	101,500	0.9112	-2.17%
2020-01-31	0	0.046	0.046	0.048	0.044	0.048	1,240,000	56,190	0.0453	0.920	0.920	0.960	0.880	0.960	62,000	0.9063	-4.17%
2020-01-30	0	0.048	0.044	0.048	0.047	0.049	900,000	42,390	0.0471	0.960	0.880	0.960	0.940	0.980	45,000	0.9420	0.00%
2020-01-29	0	0.048	0.048	0.049	0.048	0.050	4,580,000	220,700	0.0482	0.960	0.960	0.980	0.960	1.000	229,000	0.9638	-4.00%
2020-01-24	0	0.050	0.049	0.050	0.050	0.050	320,000	16,000	0.0500	1.000	0.980	1.000	1.000	1.000	16,000	1.0000	-1.96%
2020-01-23	0	0.051	0.049	0.051	0.050	0.052	70,640,000	3,600,510	0.0510	1.020	0.980	1.020	1.000	1.040	3,532,000	1.0194	2.00%
2020-01-22	0	0.050	0.049	0.050	0.047	0.053	70,370,000	3,506,520	0.0498	1.000	0.980	1.000	0.940	1.060	3,518,500	0.9966	0.00%
2020-01-21	0	0.050	0.050	0.051	0.049	0.051	2,810,000	139,680	0.0497	1.000	1.000	1.020	0.980	1.020	140,500	0.9942	-1.96%
2020-01-20	0	0.051	0.049	0.051	0.049	0.052	1,400,000	70,650	0.0505	1.020	0.980	1.020	0.980	1.040	70,000	1.0093	2.00%
2020-01-17	0	0.050	0.050	0.051	0.049	0.053	67,780,000	3,392,000	0.0500	1.000	1.000	1.020	0.980	1.060	3,389,000	1.0009	0.00%
2020-01-16	0	0.050	0.051	0.052	0.050	0.054	5,500,000	281,380	0.0512	1.000	1.020	1.040	1.000	1.080	275,000	1.0232	-1.96%
2020-01-15	0	0.051	0.051	0.052	0.049	0.055	5,350,000	281,020	0.0525	1.020	1.020	1.040	0.980	1.100	267,500	1.0505	-8.93%
2020-01-14	0	0.056	0.055	0.056	0.054	0.056	46,900,000	2,623,960	0.0559	1.120	1.100	1.120	1.080	1.120	2,345,000	1.1190	0.00%
2020-01-13	0	0.056	0.055	0.056	0.055	0.056	3,250,000	180,980	0.0557	1.120	1.100	1.120	1.100	1.120	162,500	1.1137	-1.75%
2020-01-10	0	0.057	0.056	0.058	0.054	0.057	420,000	23,250	0.0554	1.140	1.120	1.160	1.080	1.140	21,000	1.1071	3.64%
2020-01-09	0	0.055	0.055	0.058	0.055	0.060	71,450,000	4,266,960	0.0597	1.100	1.100	1.160	1.100	1.200	3,572,500	1.1944	-8.33%
2020-01-08	0	0.060	0.057	0.060	0.055	0.060	2,430,000	141,150	0.0581	1.200	1.140	1.200	1.100	1.200	121,500	1.1617	7.14%
2020-01-07	0	0.056	0.056	0.057	0.056	0.058	2,890,000	163,870	0.0567	1.120	1.120	1.140	1.120	1.160	144,500	1.1340	-3.45%
2020-01-06	0	0.058	0.057	0.058	0.054	0.062	12,580,000	736,470	0.0585	1.160	1.140	1.160	1.080	1.240	629,000	1.1709	7.41%
2020-01-03	0	0.054	0.054	0.055	0.053	0.055	9,740,000	527,280	0.0541	1.080	1.080	1.100	1.060	1.100	487,000	1.0827	0.00%
2020-01-02	0	0.054	0.054	0.055	0.052	0.055	4,500,000	239,600	0.0532	1.080	1.080	1.100	1.040	1.100	225,000	1.0649	3.85%
2019-12-31	0	0.052	0.052	0.054	0.051	0.054	2,490,000	130,290	0.0523	1.040	1.040	1.080	1.020	1.080	124,500	1.0465	-3.70%
2019-12-30	0	0.054	0.054	0.055	0.053	0.054	9,680,000	518,870	0.0536	1.080	1.080	1.100	1.060	1.080	484,000	1.0720	0.00%
2019-12-27	0	0.054	0.051	0.054	0.052	0.054	2,190,000	115,320	0.0527	1.080	1.020	1.080	1.040	1.080	109,500	1.0532	5.88%
2019-12-24	0	0.051	0.051	0.052	0.050	0.051	460,006	23,370	0.0508	1.020	1.020	1.040	1.000	1.020	23,000	1.0161	-3.77%
2019-12-23	0	0.053	0.051	0.054	0.051	0.054	1,540,000	82,120	0.0533	1.060	1.020	1.080	1.020	1.080	77,000	1.0665	0.00%
2019-12-20	0	0.053	0.051	0.055	0.050	0.053	1,700,000	87,990	0.0518	1.060	1.020	1.100	1.000	1.060	85,000	1.0352	1.92%
2019-12-19	0	0.052	0.053	0.055	0.049	0.053	3,130,000	160,540	0.0513	1.040	1.060	1.100	0.980	1.060	156,500	1.0258	-5.45%
2019-12-18	0	0.055	0.054	0.055	0.051	0.055	1,630,000	88,100	0.0540	1.100	1.080	1.100	1.020	1.100	81,500	1.0810	3.77%
2019-12-17	0	0.053	0.053	0.054	0.053	0.057	5,940,000	325,340	0.0548	1.060	1.060	1.080	1.060	1.140	297,000	1.0954	-1.85%
2019-12-16	0	0.054	0.051	0.055	0.050	0.055	3,160,000	162,960	0.0516	1.080	1.020	1.100	1.000	1.100	158,000	1.0314	1.89%
2019-12-13	0	0.053	0.052	0.054	0.050	0.053	6,150,000	320,290	0.0521	1.060	1.040	1.080	1.000	1.060	307,500	1.0416	12.77%
2019-12-12	0	0.047	0.047	0.050	0.047	0.049	50,000	2,390	0.0478	0.940	0.940	1.000	0.940	0.980	2,500	0.9560	-4.08%
2019-12-11	0	0.049	0.049	0.050	0.047	0.049	5,830,000	285,490	0.0490	0.980	0.980	1.000	0.940	0.980	291,500	0.9794	4.26%
2019-12-10	0	0.047	0.048	0.049	0.047	0.047	110,000	5,170	0.0470	0.940	0.960	0.980	0.940	0.940	5,500	0.9400	2.17%
2019-12-09	0	0.046	0.046	0.048	0.046	0.048	820,000	38,590	0.0471	0.920	0.920	0.960	0.920	0.960	41,000	0.9412	0.00%
2019-12-06	0	0.046	0.045	0.046	0.044	0.047	2,450,000	113,110	0.0462	0.920	0.900	0.920	0.880	0.940	122,500	0.9233	-2.13%
2019-12-05	0	0.047	0.047	0.049	-	-	0	0	-	0.940	0.940	0.980	-	-	0	-	0.00%
2019-12-04	0	0.047	0.047	0.049	0.047	0.049	310,000	14,630	0.0472	0.940	0.940	0.980	0.940	0.980	15,500	0.9439	-4.08%
2019-12-03	0	0.049	0.047	0.049	0.046	0.049	9,210,000	432,320	0.0469	0.980	0.940	0.980	0.920	0.980	460,500	0.9388	2.08%
2019-12-02	0	0.048	0.047	0.048	0.047	0.048	280,000	13,400	0.0479	0.960	0.940	0.960	0.940	0.960	14,000	0.9571	0.00%
2019-11-29	0	0.048	0.048	0.049	0.048	0.049	5,500,000	266,090	0.0484	0.960	0.960	0.980	0.960	0.980	275,000	0.9676	-7.69%
2019-11-28	0	0.052	0.049	0.052	0.049	0.052	140,000	6,940	0.0496	1.040	0.980	1.040	0.980	1.040	7,000	0.9914	0.00%
2019-11-27	0	0.052	0.049	0.052	0.049	0.052	60,000	3,090	0.0515	1.040	0.980	1.040	0.980	1.040	3,000	1.0300	0.00%
2019-11-26	0	0.052	0.051	0.052	0.048	0.052	1,130,000	54,960	0.0486	1.040	1.020	1.040	0.960	1.040	56,500	0.9727	8.33%
2019-11-25	0	0.048	0.048	0.049	0.048	0.049	2,630,000	127,950	0.0487	0.960	0.960	0.980	0.960	0.980	131,500	0.9730	-2.04%
2019-11-22	0	0.049	0.049	0.050	0.048	0.050	1,180,000	58,340	0.0494	0.980	0.980	1.000	0.960	1.000	59,000	0.9888	-2.00%
2019-11-21	0	0.050	0.050	0.053	0.048	0.050	4,810,000	234,460	0.0487	1.000	1.000	1.060	0.960	1.000	240,500	0.9749	2.04%
2019-11-20	0	0.049	0.049	0.050	0.049	0.050	3,630,000	180,440	0.0497	0.980	0.980	1.000	0.980	1.000	181,500	0.9942	-2.00%
2019-11-19	0	0.050	0.049	0.050	0.047	0.050	2,770,000	132,290	0.0478	1.000	0.980	1.000	0.940	1.000	138,500	0.9552	0.00%
2019-11-18	0	0.050	0.048	0.050	0.048	0.050	3,820,000	188,420	0.0493	1.000	0.960	1.000	0.960	1.000	191,000	0.9865	0.00%
2019-11-15	0	0.050	0.051	0.053	0.050	0.053	2,140,000	109,150	0.0510	1.000	1.020	1.060	1.000	1.060	107,000	1.0201	-5.66%
2019-11-14	0	0.053	0.048	0.053	0.050	0.053	3,310,000	169,950	0.0513	1.060	0.960	1.060	1.000	1.060	165,500	1.0269	1.92%
2019-11-13	0	0.052	0.049	0.052	0.049	0.052	1,420,000	72,100	0.0508	1.040	0.980	1.040	0.980	1.040	71,000	1.0155	-1.89%
2019-11-12	0	0.053	0.051	0.053	0.051	0.054	1,070,000	55,650	0.0520	1.060	1.020	1.060	1.020	1.080	53,500	1.0402	-1.85%
2019-11-11	0	0.054	0.051	0.054	0.051	0.054	390,000	20,540	0.0527	1.080	1.020	1.080	1.020	1.080	19,500	1.0533	1.89%
2019-11-08	0	0.053	0.053	0.054	0.053	0.054	800,000	42,500	0.0531	1.060	1.060	1.080	1.060	1.080	40,000	1.0625	-1.85%
2019-11-07	0	0.054	0.053	0.055	0.053	0.056	1,360,000	74,860	0.0550	1.080	1.060	1.100	1.060	1.120	68,000	1.1009	3.85%
2019-11-06	0	0.052	0.052	0.054	0.052	0.052	100,000	5,200	0.0520	1.040	1.040	1.080	1.040	1.040	5,000	1.0400	-3.70%
2019-11-05	0	0.054	0.053	0.055	0.051	0.054	2,150,000	115,470	0.0537	1.080	1.060	1.100	1.020	1.080	107,500	1.0741	0.00%
2019-11-04	0	0.054	0.053	0.055	0.051	0.054	83,970,000	4,451,050	0.0530	1.080	1.060	1.100	1.020	1.080	4,198,500	1.0602	5.88%
2019-11-01	0	0.051	0.051	0.054	0.051	0.053	1,470,000	76,020	0.0517	1.020	1.020	1.080	1.020	1.060	73,500	1.0343	-1.92%
2019-10-31	0	0.052	0.051	0.052	0.052	0.054	70,000	3,760	0.0537	1.040	1.020	1.040	1.040	1.080	3,500	1.0743	-3.70%
2019-10-30	0	0.054	0.054	0.055	0.051	0.054	40,050,000	2,142,400	0.0535	1.080	1.080	1.100	1.020	1.080	2,002,500	1.0699	3.85%
2019-10-29	0	0.052	0.052	0.053	0.052	0.054	630,000	33,460	0.0531	1.040	1.040	1.060	1.040	1.080	31,500	1.0622	-1.89%
2019-10-28	0	0.053	0.053	0.056	0.053	0.055	1,190,000	63,270	0.0532	1.060	1.060	1.120	1.060	1.100	59,500	1.0634	-7.02%
2019-10-25	0	0.057	0.057	0.058	0.052	0.055	140,000	7,650	0.0546	1.140	1.140	1.160	1.040	1.100	7,000	1.0929	5.56%
2019-10-24	0	0.054	0.053	0.055	0.051	0.055	21,860,000	1,156,860	0.0529	1.080	1.060	1.100	1.020	1.100	1,093,000	1.0584	-1.82%
2019-10-23	0	0.055	0.054	0.055	0.054	0.060	680,000	36,910	0.0543	1.100	1.080	1.100	1.080	1.200	34,000	1.0856	0.00%
2019-10-22	0	0.055	0.057	0.060	0.054	0.058	1,180,000	66,050	0.0560	1.100	1.140	1.200	1.080	1.160	59,000	1.1195	-11.29%
2019-10-21	0	0.062	0.062	0.063	-	-	0	0	-	1.240	1.240	1.260	-	-	0	-	8.77%
2019-10-18	0	0.057	0.054	0.059	0.055	0.068	640,000	37,220	0.0582	1.140	1.080	1.180	1.100	1.360	32,000	1.1631	5.56%
2019-10-17	0	0.054	0.054	0.055	0.053	0.057	2,040,000	113,320	0.0555	1.080	1.080	1.100	1.060	1.140	102,000	1.1110	-3.57%
2019-10-16	0	0.056	0.054	0.056	0.055	0.056	530,000	29,180	0.0551	1.120	1.080	1.120	1.100	1.120	26,500	1.1011	3.70%
2019-10-15	0	0.054	0.052	0.055	0.054	0.057	11,140,000	607,240	0.0545	1.080	1.040	1.100	1.080	1.140	557,000	1.0902	-3.57%
2019-10-14	0	0.056	0.055	0.056	0.055	0.056	12,910,000	710,040	0.0550	1.120	1.100	1.120	1.100	1.120	645,500	1.1000	0.00%
2019-10-11	0	0.056	0.053	0.056	0.051	0.056	17,840,000	961,650	0.0539	1.120	1.060	1.120	1.020	1.120	892,000	1.0781	7.69%
2019-10-10	0	0.052	0.051	0.052	0.051	0.054	2,350,000	121,900	0.0519	1.040	1.020	1.040	1.020	1.080	117,500	1.0374	0.00%
2019-10-09	0	0.052	0.052	0.054	0.049	0.055	40,780,000	2,192,880	0.0538	1.040	1.040	1.080	0.980	1.100	2,039,000	1.0755	0.00%
2019-10-08	0	0.052	0.050	0.052	0.049	0.056	2,820,000	143,420	0.0509	1.040	1.000	1.040	0.980	1.120	141,000	1.0172	-1.89%
2019-10-04	0	0.053	0.053	0.056	0.052	0.054	1,790,000	96,120	0.0537	1.060	1.060	1.120	1.040	1.080	89,500	1.0740	0.00%
2019-10-03	0	0.053	0.052	0.055	0.052	0.055	2,350,000	125,610	0.0535	1.060	1.040	1.100	1.040	1.100	117,500	1.0690	-1.85%
2019-10-02	0	0.054	0.054	0.056	0.054	0.056	51,320,000	2,822,870	0.0550	1.080	1.080	1.120	1.080	1.120	2,566,000	1.1001	-3.57%
2019-09-30	0	0.056	0.054	0.056	0.053	0.056	37,790,000	2,040,740	0.0540	1.120	1.080	1.120	1.060	1.120	1,889,500	1.0800	1.82%
2019-09-27	0	0.055	0.054	0.057	0.055	0.057	5,420,000	298,120	0.0550	1.100	1.080	1.140	1.100	1.140	271,000	1.1001	-5.17%
2019-09-26	0	0.058	0.056	0.058	0.055	0.058	930,000	51,980	0.0559	1.160	1.120	1.160	1.100	1.160	46,500	1.1178	1.75%
2019-09-25	0	0.057	0.056	0.058	0.056	0.058	1,480,000	84,500	0.0571	1.140	1.120	1.160	1.120	1.160	74,000	1.1419	-10.94%
2019-09-24	0	0.064	0.055	0.064	0.054	0.064	4,030,000	222,310	0.0552	1.280	1.100	1.280	1.080	1.280	201,500	1.1033	18.52%
2019-09-23	0	0.054	0.054	0.055	0.054	0.056	1,490,000	82,120	0.0551	1.080	1.080	1.100	1.080	1.120	74,500	1.1023	-3.57%
2019-09-20	0	0.056	0.056	0.057	0.056	0.059	1,150,000	64,730	0.0563	1.120	1.120	1.140	1.120	1.180	57,500	1.1257	-1.75%
2019-09-19	0	0.057	0.055	0.057	0.057	0.057	10,000	570	0.0570	1.140	1.100	1.140	1.140	1.140	500	1.1400	1.79%
2019-09-18	0	0.056	0.057	0.059	0.055	0.060	590,000	33,110	0.0561	1.120	1.140	1.180	1.100	1.200	29,500	1.1224	-1.75%
2019-09-17	0	0.057	0.055	0.057	0.056	0.059	4,450,000	252,530	0.0567	1.140	1.100	1.140	1.120	1.180	222,500	1.1350	-3.39%
2019-09-16	0	0.059	0.057	0.059	0.053	0.060	8,370,000	464,190	0.0555	1.180	1.140	1.180	1.060	1.200	418,500	1.1092	11.32%
2019-09-13	0	0.053	0.052	0.054	0.052	0.060	2,700,000	148,970	0.0552	1.060	1.040	1.080	1.040	1.200	135,000	1.1035	1.92%
2019-09-12	0	0.052	0.051	0.052	0.049	0.053	10,660,000	543,290	0.0510	1.040	1.020	1.040	0.980	1.060	533,000	1.0193	-1.89%
2019-09-11	0	0.053	0.053	0.054	0.053	0.054	2,630,000	141,750	0.0539	1.060	1.060	1.080	1.060	1.080	131,500	1.0779	0.00%
2019-09-10	0	0.053	0.051	0.053	0.051	0.053	4,000,000	209,140	0.0523	1.060	1.020	1.060	1.020	1.060	200,000	1.0457	-1.85%
2019-09-09	0	0.054	0.050	0.054	0.054	0.054	580,000	31,320	0.0540	1.080	1.000	1.080	1.080	1.080	29,000	1.0800	1.89%
2019-09-06	0	0.053	0.050	0.053	0.049	0.055	6,440,000	328,800	0.0511	1.060	1.000	1.060	0.980	1.100	322,000	1.0211	3.92%
2019-09-05	0	0.051	0.051	0.052	0.049	0.055	7,160,000	371,280	0.0519	1.020	1.020	1.040	0.980	1.100	358,000	1.0371	-5.56%
2019-09-04	0	0.054	0.053	0.058	0.052	0.055	900,000	47,880	0.0532	1.080	1.060	1.160	1.040	1.100	45,000	1.0640	3.85%
2019-09-03	0	0.052	0.052	0.053	0.052	0.055	3,300,000	173,300	0.0525	1.040	1.040	1.060	1.040	1.100	165,000	1.0503	-3.70%
2019-09-02	0	0.054	0.053	0.061	0.052	0.055	1,290,000	69,940	0.0542	1.080	1.060	1.220	1.040	1.100	64,500	1.0843	3.85%
2019-08-30	0	0.052	0.052	0.054	0.052	0.056	2,350,000	125,990	0.0536	1.040	1.040	1.080	1.040	1.120	117,500	1.0723	-1.89%
2019-08-29	0	0.053	0.053	0.055	0.053	0.056	2,091,000	113,300	0.0542	1.060	1.060	1.100	1.060	1.120	104,550	1.0837	-5.36%
2019-08-28	0	0.056	0.055	0.057	0.056	0.059	5,830,000	333,970	0.0573	1.120	1.100	1.140	1.120	1.180	291,500	1.1457	-5.08%
2019-08-27	0	0.059	0.058	0.060	0.055	0.062	5,160,000	295,880	0.0573	1.180	1.160	1.200	1.100	1.240	258,000	1.1468	-4.84%
2019-08-26	0	0.062	0.059	0.062	0.059	0.062	290,000	17,340	0.0598	1.240	1.180	1.240	1.180	1.240	14,500	1.1959	3.33%
2019-08-23	0	0.060	0.060	0.062	0.058	0.063	13,730,000	832,850	0.0607	1.200	1.200	1.240	1.160	1.260	686,500	1.2132	-13.04%
2019-08-22	0	0.069	0.063	0.069	0.061	0.069	4,790,000	307,100	0.0641	1.380	1.260	1.380	1.220	1.380	239,500	1.2823	0.00%
2019-08-21	0	0.069	0.063	0.069	0.063	0.069	10,440,000	666,200	0.0638	1.380	1.260	1.380	1.260	1.380	522,000	1.2762	2.99%
2019-08-20	0	0.067	0.067	0.070	0.066	0.069	1,750,000	118,680	0.0678	1.340	1.340	1.400	1.320	1.380	87,500	1.3563	-4.29%
2019-08-19	0	0.070	0.067	0.071	0.067	0.072	5,000,000	349,450	0.0699	1.400	1.340	1.420	1.340	1.440	250,000	1.3978	4.48%
2019-08-16	0	0.067	0.065	0.068	0.063	0.067	5,020,000	325,020	0.0647	1.340	1.300	1.360	1.260	1.340	251,000	1.2949	4.69%
2019-08-15	0	0.064	0.062	0.066	0.061	0.064	3,860,000	242,130	0.0627	1.280	1.240	1.320	1.220	1.280	193,000	1.2546	-3.03%
2019-08-14	0	0.066	0.062	0.070	0.066	0.069	4,430,000	299,220	0.0675	1.320	1.240	1.400	1.320	1.380	221,500	1.3509	-7.04%
2019-08-13	0	0.071	0.069	0.073	0.069	0.071	150,000	10,510	0.0701	1.420	1.380	1.460	1.380	1.420	7,500	1.4013	-4.05%
2019-08-12	0	0.074	0.071	0.075	0.074	0.075	120,000	8,890	0.0741	1.480	1.420	1.500	1.480	1.500	6,000	1.4817	-1.33%
2019-08-09	0	0.075	0.082	0.083	0.074	0.083	50,000	3,830	0.0766	1.500	1.640	1.660	1.480	1.660	2,500	1.5320	-1.32%
2019-08-08	0	0.076	0.079	0.080	0.076	0.076	46,000	3,288	0.0715	1.520	1.580	1.600	1.520	1.520	2,300	1.4296	-2.56%
2019-08-07	0	0.078	0.085	0.086	0.074	0.075	30,000	2,230	0.0743	1.560	1.700	1.720	1.480	1.500	1,500	1.4867	4.00%
2019-08-06	0	0.075	0.079	0.080	0.073	0.077	430,000	32,600	0.0758	1.500	1.580	1.600	1.460	1.540	21,500	1.5163	-7.41%
2019-08-05	0	0.081	0.077	0.082	0.078	0.081	2,610,000	204,690	0.0784	1.620	1.540	1.640	1.560	1.620	130,500	1.5685	0.00%
2019-08-02	0	0.081	0.080	0.081	0.079	0.081	950,000	75,970	0.0800	1.620	1.600	1.620	1.580	1.620	47,500	1.5994	2.53%
2019-08-01	0	0.079	0.079	0.085	0.079	0.088	2,150,000	175,350	0.0816	1.580	1.580	1.700	1.580	1.760	107,500	1.6312	-10.23%
2019-07-31	0	0.088	0.083	0.088	0.084	0.089	910,000	76,490	0.0841	1.760	1.660	1.760	1.680	1.780	45,500	1.6811	0.00%
2019-07-30	0	0.088	0.085	0.088	0.084	0.088	3,080,000	267,360	0.0868	1.760	1.700	1.760	1.680	1.760	154,000	1.7361	8.64%
2019-07-29	0	0.081	0.080	0.081	0.079	0.081	2,520,000	203,570	0.0808	1.620	1.600	1.620	1.580	1.620	126,000	1.6156	-3.57%
2019-07-26	0	0.084	0.079	0.084	-	-	0	0	-	1.680	1.580	1.680	-	-	0	-	-1.18%
2019-07-25	0	0.085	0.078	0.085	0.085	0.085	70,000	5,950	0.0850	1.700	1.560	1.700	1.700	1.700	3,500	1.7000	0.00%
2019-07-24	0	0.085	0.077	0.085	0.077	0.085	1,140,000	91,320	0.0801	1.700	1.540	1.700	1.540	1.700	57,000	1.6021	6.25%
2019-07-23	0	0.080	0.076	0.080	0.076	0.080	170,000	13,120	0.0772	1.600	1.520	1.600	1.520	1.600	8,500	1.5435	0.00%
2019-07-22	0	0.080	0.073	0.080	0.079	0.080	130,000	10,280	0.0791	1.600	1.460	1.600	1.580	1.600	6,500	1.5815	-2.44%
2019-07-19	0	0.082	0.080	0.082	0.082	0.082	10,000	820	0.0820	1.640	1.600	1.640	1.640	1.640	500	1.6400	2.50%
2019-07-18	0	0.080	0.082	0.083	0.080	0.083	2,010,000	160,830	0.0800	1.600	1.640	1.660	1.600	1.660	100,500	1.6003	-3.61%
2019-07-17	0	0.083	0.080	0.083	0.080	0.083	330,000	26,460	0.0802	1.660	1.600	1.660	1.600	1.660	16,500	1.6036	1.22%
2019-07-16	0	0.082	0.080	0.083	0.080	0.083	1,610,000	130,340	0.0810	1.640	1.600	1.660	1.600	1.660	80,500	1.6191	-1.20%
2019-07-15	0	0.083	0.080	0.084	0.080	0.085	4,120,000	330,820	0.0803	1.660	1.600	1.680	1.600	1.700	206,000	1.6059	-2.35%
2019-07-12	0	0.085	0.082	0.085	0.080	0.085	3,470,000	285,220	0.0822	1.700	1.640	1.700	1.600	1.700	173,500	1.6439	-2.30%
2019-07-11	0	0.087	0.087	0.088	0.083	0.084	340,000	28,450	0.0837	1.740	1.740	1.760	1.660	1.680	17,000	1.6735	-2.25%
2019-07-10	0	0.089	0.084	0.089	-	-	0	0	-	1.780	1.680	1.780	-	-	0	-	0.00%
2019-07-09	0	0.089	0.088	0.089	0.085	0.089	1,170,000	99,630	0.0852	1.780	1.760	1.780	1.700	1.780	58,500	1.7031	0.00%
2019-07-08	0	0.089	0.089	0.090	0.083	0.089	1,290,000	109,340	0.0848	1.780	1.780	1.800	1.660	1.780	64,500	1.6952	3.49%
2019-07-05	0	0.086	0.086	0.089	0.085	0.089	1,750,000	148,910	0.0851	1.720	1.720	1.780	1.700	1.780	87,500	1.7018	-3.37%
2019-07-04	0	0.089	0.089	0.090	0.089	0.090	850,000	75,660	0.0890	1.780	1.780	1.800	1.780	1.800	42,500	1.7802	1.14%
2019-07-03	0	0.088	0.085	0.089	0.088	0.089	620,000	54,570	0.0880	1.760	1.700	1.780	1.760	1.780	31,000	1.7603	-1.12%
2019-07-02	0	0.089	0.085	0.089	0.085	0.090	1,460,000	125,580	0.0860	1.780	1.700	1.780	1.700	1.800	73,000	1.7203	-1.11%
2019-06-28	0	0.090	0.087	0.090	0.090	0.091	70,000	6,330	0.0904	1.800	1.740	1.800	1.800	1.820	3,500	1.8086	-1.10%
2019-06-27	0	0.091	0.089	0.091	0.089	0.092	990,000	88,340	0.0892	1.820	1.780	1.820	1.780	1.840	49,500	1.7846	0.00%
2019-06-26	0	0.091	0.088	0.091	0.090	0.091	110,000	9,950	0.0905	1.820	1.760	1.820	1.800	1.820	5,500	1.8091	0.00%
2019-06-25	0	0.091	0.087	0.091	0.086	0.092	150,000	13,410	0.0894	1.820	1.740	1.820	1.720	1.840	7,500	1.7880	-1.09%
2019-06-24	0	0.092	0.088	0.093	0.087	0.093	1,300,000	113,810	0.0875	1.840	1.760	1.860	1.740	1.860	65,000	1.7509	-1.08%
2019-06-21	0	0.093	0.087	0.093	0.086	0.093	130,000	11,290	0.0868	1.860	1.740	1.860	1.720	1.860	6,500	1.7369	9.41%
2019-06-20	0	0.085	0.085	0.088	0.085	0.092	930,000	79,220	0.0852	1.700	1.700	1.760	1.700	1.840	46,500	1.7037	-1.16%
2019-06-19	0	0.086	0.085	0.086	0.084	0.086	2,490,000	213,460	0.0857	1.720	1.700	1.720	1.680	1.720	124,500	1.7145	-6.52%
2019-06-18	0	0.092	0.085	0.092	0.089	0.092	120,000	10,910	0.0909	1.840	1.700	1.840	1.780	1.840	6,000	1.8183	0.00%
2019-06-17	0	0.092	0.086	0.092	0.086	0.092	340,000	30,570	0.0899	1.840	1.720	1.840	1.720	1.840	17,000	1.7982	-2.13%
2019-06-14	0	0.094	0.084	0.094	0.094	0.094	110,000	10,340	0.0940	1.880	1.680	1.880	1.880	1.880	5,500	1.8800	0.00%
2019-06-13	0	0.094	0.085	0.094	0.082	0.094	3,400,000	299,970	0.0882	1.880	1.700	1.880	1.640	1.880	170,000	1.7645	-1.05%
2019-06-12	0	0.095	0.092	0.095	0.089	0.098	2,430,000	229,060	0.0943	1.900	1.840	1.900	1.780	1.960	121,500	1.8853	-1.04%
2019-06-11	0	0.096	0.094	0.096	0.096	0.100	2,110,000	208,960	0.0990	1.920	1.880	1.920	1.920	2.000	105,500	1.9807	-2.04%
2019-06-10	0	0.098	0.095	0.099	0.093	0.098	14,780,000	1,407,460	0.0952	1.960	1.900	1.980	1.860	1.960	739,000	1.9045	2.08%
2019-06-06	0	0.096	0.092	0.096	0.095	0.096	25,970,000	2,492,370	0.0960	1.920	1.840	1.920	1.900	1.920	1,298,500	1.9194	-1.03%
2019-06-05	0	0.097	0.095	0.097	0.095	0.097	21,340,000	2,053,650	0.0962	1.940	1.900	1.940	1.900	1.940	1,067,000	1.9247	-1.02%
2019-06-04	0	0.098	0.096	0.098	0.095	0.098	13,270,000	1,273,840	0.0960	1.960	1.920	1.960	1.900	1.960	663,500	1.9199	2.08%
2019-06-03	0	0.096	0.096	0.098	0.095	0.097	24,810,000	2,382,020	0.0960	1.920	1.920	1.960	1.900	1.940	1,240,500	1.9202	-4.95%
2019-05-31	0	0.101	0.095	0.101	0.092	0.101	880,000	82,320	0.0935	2.020	1.900	2.020	1.840	2.020	44,000	1.8709	3.06%
2019-05-30	0	0.098	0.098	0.099	0.097	0.098	119,000	11,598	0.0975	1.960	1.960	1.980	1.940	1.960	5,950	1.9492	2.08%
2019-05-29	0	0.096	0.096	0.100	0.096	0.099	40,620,000	3,941,100	0.0970	1.920	1.920	2.000	1.920	1.980	2,031,000	1.9405	-4.95%
2019-05-28	0	0.101	0.099	0.101	0.096	0.104	25,818,000	2,646,722	0.1025	2.020	1.980	2.020	1.920	2.080	1,290,900	2.0503	1.00%
2019-05-27	0	0.100	0.100	0.101	0.097	0.103	13,390,000	1,352,450	0.1010	2.000	2.000	2.020	1.940	2.060	669,500	2.0201	-1.96%
2019-05-24	0	0.102	0.100	0.102	0.099	0.102	130,000	12,950	0.0996	2.040	2.000	2.040	1.980	2.040	6,500	1.9923	2.00%
2019-05-23	0	0.100	0.097	0.100	0.095	0.103	4,250,639	420,433	0.0989	2.000	1.940	2.000	1.900	2.060	212,532	1.9782	-2.91%
2019-05-22	0	0.103	0.102	0.103	0.099	0.103	1,410,000	142,980	0.1014	2.060	2.040	2.060	1.980	2.060	70,500	2.0281	0.98%
2019-05-21	0	0.102	0.102	0.103	0.099	0.103	570,000	57,470	0.1008	2.040	2.040	2.060	1.980	2.060	28,500	2.0165	-0.97%
2019-05-20	0	0.103	0.100	0.103	0.100	0.107	3,610,000	368,580	0.1021	2.060	2.000	2.060	2.000	2.140	180,500	2.0420	0.00%
2019-05-17	0	0.103	0.103	0.104	0.103	0.105	320,000	33,400	0.1044	2.060	2.060	2.080	2.060	2.100	16,000	2.0875	-2.83%
2019-05-16	0	0.106	0.106	0.107	0.106	0.107	290,000	30,750	0.1060	2.120	2.120	2.140	2.120	2.140	14,500	2.1207	0.00%
2019-05-15	0	0.106	0.104	0.106	0.102	0.108	42,310,000	4,502,290	0.1064	2.120	2.080	2.120	2.040	2.160	2,115,500	2.1282	0.00%
2019-05-14	0	0.106	0.104	0.106	0.100	0.106	103,700,000	10,466,560	0.1009	2.120	2.080	2.120	2.000	2.120	5,185,000	2.0186	-1.85%
2019-05-10	0	0.108	0.104	0.108	0.103	0.114	800,000	85,670	0.1071	2.160	2.080	2.160	2.060	2.280	40,000	2.1418	2.86%
2019-05-09	0	0.105	0.102	0.105	0.101	0.114	1,370,000	143,230	0.1045	2.100	2.040	2.100	2.020	2.280	68,500	2.0909	-2.78%
2019-05-08	0	0.108	0.103	0.108	0.103	0.108	320,000	33,230	0.1038	2.160	2.060	2.160	2.060	2.160	16,000	2.0769	0.00%
2019-05-07	0	0.108	0.103	0.108	0.100	0.110	550,000	56,480	0.1027	2.160	2.060	2.160	2.000	2.200	27,500	2.0538	2.86%
2019-05-06	0	0.105	0.101	0.105	0.097	0.114	3,700,000	375,760	0.1016	2.100	2.020	2.100	1.940	2.280	185,000	2.0311	2.94%
2019-05-03	0	0.102	0.102	0.103	0.101	0.105	2,730,000	280,570	0.1028	2.040	2.040	2.060	2.020	2.100	136,500	2.0555	-1.92%
2019-05-02	0	0.104	0.103	0.112	0.101	0.107	2,360,000	241,250	0.1022	2.080	2.060	2.240	2.020	2.140	118,000	2.0445	-4.59%
2019-04-30	0	0.109	0.104	0.109	0.101	0.109	3,010,000	310,660	0.1032	2.180	2.080	2.180	2.020	2.180	150,500	2.0642	6.86%
2019-04-29	0	0.102	0.102	0.104	0.101	0.108	1,844,280	192,266	0.1042	2.040	2.040	2.080	2.020	2.160	92,214	2.0850	-6.42%
2019-04-26	0	0.109	0.109	0.110	0.106	0.113	1,480,000	159,730	0.1079	2.180	2.180	2.200	2.120	2.260	74,000	2.1585	-2.68%
2019-04-25	0	0.112	0.107	0.112	0.107	0.112	1,600,000	173,460	0.1084	2.240	2.140	2.240	2.140	2.240	80,000	2.1683	-0.88%
2019-04-24	0	0.113	0.112	0.113	0.108	0.114	2,470,000	275,600	0.1116	2.260	2.240	2.260	2.160	2.280	123,500	2.2316	1.80%
2019-04-23	0	0.111	0.109	0.111	0.107	0.112	4,150,000	453,510	0.1093	2.220	2.180	2.220	2.140	2.240	207,500	2.1856	1.83%
2019-04-18	0	0.109	0.109	0.110	0.108	0.110	160,000	17,350	0.1084	2.180	2.180	2.200	2.160	2.200	8,000	2.1688	0.00%
2019-04-17	0	0.109	0.107	0.109	0.107	0.110	160,000	17,350	0.1084	2.180	2.140	2.180	2.140	2.200	8,000	2.1688	-2.68%
2019-04-16	0	0.112	0.108	0.112	0.108	0.112	970,000	105,260	0.1085	2.240	2.160	2.240	2.160	2.240	48,500	2.1703	-2.61%
2019-04-15	0	0.115	0.106	0.115	0.105	0.115	1,240,000	133,700	0.1078	2.300	2.120	2.300	2.100	2.300	62,000	2.1565	0.00%
2019-04-12	0	0.115	0.110	0.115	0.108	0.115	350,000	39,520	0.1129	2.300	2.200	2.300	2.160	2.300	17,500	2.2583	1.77%
2019-04-11	0	0.113	0.107	0.113	0.104	0.115	3,820,000	413,580	0.1083	2.260	2.140	2.260	2.080	2.300	191,000	2.1653	7.62%
2019-04-10	0	0.105	0.102	0.105	0.100	0.107	6,640,000	684,170	0.1030	2.100	2.040	2.100	2.000	2.140	332,000	2.0608	-1.87%
2019-04-09	0	0.107	0.107	0.108	0.106	0.111	3,810,000	412,850	0.1084	2.140	2.140	2.160	2.120	2.220	190,500	2.1672	-3.60%
2019-04-08	0	0.111	0.111	0.114	0.106	0.114	5,480,000	613,510	0.1120	2.220	2.220	2.280	2.120	2.280	274,000	2.2391	-3.48%
2019-04-04	0	0.115	0.111	0.115	0.110	0.115	1,330,000	148,970	0.1120	2.300	2.220	2.300	2.200	2.300	66,500	2.2402	0.88%
2019-04-03	0	0.114	0.114	0.115	0.113	0.117	10,610,000	1,218,010	0.1148	2.280	2.280	2.300	2.260	2.340	530,500	2.2960	-2.56%
2019-04-02	0	0.117	0.116	0.117	0.112	0.122	6,889,273	800,924	0.1163	2.340	2.320	2.340	2.240	2.440	344,464	2.3251	0.00%
2019-04-01	0	0.117	0.116	0.122	0.116	0.122	2,800,000	333,700	0.1192	2.340	2.320	2.440	2.320	2.440	140,000	2.3836	-4.10%
2019-03-29	0	0.122	0.120	0.122	0.117	0.125	9,710,000	1,172,400	0.1207	2.440	2.400	2.440	2.340	2.500	485,500	2.4148	0.83%
2019-03-28	0	0.121	0.118	0.123	0.119	0.124	16,740,000	2,030,330	0.1213	2.420	2.360	2.460	2.380	2.480	837,000	2.4257	0.83%
2019-03-27	0	0.120	0.118	0.120	0.118	0.122	1,860,000	221,750	0.1192	2.400	2.360	2.400	2.360	2.440	93,000	2.3844	2.56%
2019-03-26	0	0.117	0.113	0.117	0.111	0.123	6,750,000	780,520	0.1156	2.340	2.260	2.340	2.220	2.460	337,500	2.3127	-0.85%
2019-03-25	0	0.118	0.117	0.118	0.116	0.126	10,560,000	1,267,190	0.1200	2.360	2.340	2.360	2.320	2.520	528,000	2.4000	-4.07%
2019-03-22	0	0.123	0.120	0.123	0.107	0.126	32,110,000	3,927,220	0.1223	2.460	2.400	2.460	2.140	2.520	1,605,500	2.4461	-1.60%
2019-03-21	0	0.125	0.119	0.126	0.122	0.130	36,329,323	4,617,090	0.1271	2.500	2.380	2.520	2.440	2.600	1,816,466	2.5418	-0.79%
2019-03-20	0	0.126	0.124	0.126	0.124	0.129	61,150,000	7,709,650	0.1261	2.520	2.480	2.520	2.480	2.580	3,057,500	2.5216	0.00%
2019-03-19	0	0.126	0.124	0.126	0.118	0.128	83,960,000	10,268,170	0.1223	2.520	2.480	2.520	2.360	2.560	4,198,000	2.4460	5.00%
2019-03-18	0	0.120	0.119	0.120	0.115	0.123	64,250,000	7,641,550	0.1189	2.400	2.380	2.400	2.300	2.460	3,212,500	2.3787	3.45%
2019-03-15	0	0.116	0.113	0.116	0.112	0.119	67,660,000	7,710,540	0.1140	2.320	2.260	2.320	2.240	2.380	3,383,000	2.2792	3.57%
2019-03-14	0	0.112	0.112	0.113	0.109	0.115	57,550,000	6,450,120	0.1121	2.240	2.240	2.260	2.180	2.300	2,877,500	2.2416	2.75%
2019-03-13	0	0.109	0.109	0.111	0.109	0.117	54,060,000	6,059,380	0.1121	2.180	2.180	2.220	2.180	2.340	2,703,000	2.2417	-1.80%
2019-03-12	0	0.111	0.108	0.111	0.106	0.114	28,650,000	3,168,640	0.1106	2.220	2.160	2.220	2.120	2.280	1,432,500	2.2120	0.91%
2019-03-11	0	0.110	0.109	0.110	0.106	0.116	35,510,000	4,023,320	0.1133	2.200	2.180	2.200	2.120	2.320	1,775,500	2.2660	-1.79%
2019-03-08	0	0.112	0.108	0.112	0.104	0.113	44,190,000	4,862,650	0.1100	2.240	2.160	2.240	2.080	2.260	2,209,500	2.2008	1.82%
2019-03-07	0	0.110	0.107	0.110	0.104	0.110	40,990,000	4,384,440	0.1070	2.200	2.140	2.200	2.080	2.200	2,049,500	2.1393	1.85%
2019-03-06	0	0.108	0.105	0.108	0.102	0.109	54,150,000	5,670,190	0.1047	2.160	2.100	2.160	2.040	2.180	2,707,500	2.0943	4.85%
2019-03-05	0	0.103	0.100	0.103	0.089	0.108	50,500,000	5,037,900	0.0998	2.060	2.000	2.060	1.780	2.160	2,525,000	1.9952	9.57%
2019-03-04	0	0.094	0.094	0.095	0.085	0.097	64,300,000	5,991,420	0.0932	1.880	1.880	1.900	1.700	1.940	3,215,000	1.8636	13.25%
2019-03-01	0	0.083	0.082	0.083	0.081	0.087	42,530,000	3,561,190	0.0837	1.660	1.640	1.660	1.620	1.740	2,126,500	1.6747	-1.19%
2019-02-28	0	0.084	0.082	0.084	0.074	0.085	36,540,000	2,917,290	0.0798	1.680	1.640	1.680	1.480	1.700	1,827,000	1.5968	10.53%
2019-02-27	0	0.076	0.073	0.076	0.070	0.076	4,700,000	342,950	0.0730	1.520	1.460	1.520	1.400	1.520	235,000	1.4594	7.04%
2019-02-26	0	0.071	0.070	0.071	0.070	0.073	1,520,000	107,940	0.0710	1.420	1.400	1.420	1.400	1.460	76,000	1.4203	-2.74%
2019-02-25	0	0.073	0.072	0.074	0.068	0.077	9,500,000	679,820	0.0716	1.460	1.440	1.480	1.360	1.540	475,000	1.4312	5.80%
2019-02-22	0	0.069	0.067	0.069	0.068	0.069	1,440,000	97,980	0.0680	1.380	1.340	1.380	1.360	1.380	72,000	1.3608	0.00%
2019-02-21	0	0.069	0.067	0.070	0.067	0.070	1,430,000	98,560	0.0689	1.380	1.340	1.400	1.340	1.400	71,500	1.3785	1.47%
2019-02-20	0	0.068	0.066	0.068	0.066	0.068	420,000	28,170	0.0671	1.360	1.320	1.360	1.320	1.360	21,000	1.3414	0.00%
2019-02-19	0	0.068	0.068	0.069	0.066	0.070	4,180,000	288,900	0.0691	1.360	1.360	1.380	1.320	1.400	209,000	1.3823	0.00%
2019-02-18	0	0.068	0.064	0.068	0.063	0.068	6,890,000	450,260	0.0653	1.360	1.280	1.360	1.260	1.360	344,500	1.3070	4.62%
2019-02-15	0	0.065	0.064	0.066	0.065	0.067	1,950,000	128,610	0.0660	1.300	1.280	1.320	1.300	1.340	97,500	1.3191	-4.41%
2019-02-14	0	0.068	0.065	0.068	0.064	0.069	6,010,300	390,280	0.0649	1.360	1.300	1.360	1.280	1.380	300,515	1.2987	4.62%
2019-02-13	0	0.065	0.064	0.065	0.064	0.067	1,910,000	124,250	0.0651	1.300	1.280	1.300	1.280	1.340	95,500	1.3010	-2.99%
2019-02-12	0	0.067	0.063	0.067	0.063	0.068	1,540,000	103,100	0.0669	1.340	1.260	1.340	1.260	1.360	77,000	1.3390	4.69%
2019-02-11	0	0.064	0.062	0.064	0.062	0.066	4,720,000	302,400	0.0641	1.280	1.240	1.280	1.240	1.320	236,000	1.2814	-7.25%
2019-02-08	0	0.069	0.067	0.070	0.065	0.070	3,220,000	211,940	0.0658	1.380	1.340	1.400	1.300	1.400	161,000	1.3164	2.99%
2019-02-04	0	0.067	0.065	0.067	0.065	0.072	3,950,000	265,580	0.0672	1.340	1.300	1.340	1.300	1.440	197,500	1.3447	-1.47%
2019-02-01	0	0.068	0.064	0.068	0.064	0.068	60,580,000	3,963,960	0.0654	1.360	1.280	1.360	1.280	1.360	3,029,000	1.3087	6.25%
2019-01-31	0	0.064	0.061	0.064	0.062	0.064	260,000	16,260	0.0625	1.280	1.220	1.280	1.240	1.280	13,000	1.2508	-1.54%
2019-01-30	0	0.065	0.062	0.065	0.060	0.065	60,090,000	3,662,440	0.0609	1.300	1.240	1.300	1.200	1.300	3,004,500	1.2190	4.84%
2019-01-29	0	0.062	0.061	0.062	0.052	0.070	7,590,000	456,760	0.0602	1.240	1.220	1.240	1.040	1.400	379,500	1.2036	3.33%
2019-01-28	0	0.060	0.056	0.061	0.057	0.061	7,290,000	428,700	0.0588	1.200	1.120	1.220	1.140	1.220	364,500	1.1761	-1.64%
2019-01-25	0	0.061	0.060	0.061	0.059	0.062	3,700,000	225,140	0.0608	1.220	1.200	1.220	1.180	1.240	185,000	1.2170	-1.61%
2019-01-24	0	0.062	0.061	0.062	0.062	0.064	6,430,000	402,600	0.0626	1.240	1.220	1.240	1.240	1.280	321,500	1.2523	-1.59%
2019-01-23	0	0.063	0.063	0.064	0.062	0.066	9,750,000	620,680	0.0637	1.260	1.260	1.280	1.240	1.320	487,500	1.2732	-7.35%
2019-01-22	0	0.068	0.065	0.068	0.065	0.069	1,690,000	113,400	0.0671	1.360	1.300	1.360	1.300	1.380	84,500	1.3420	-1.45%
2019-01-21	0	0.069	0.069	0.070	0.069	0.070	1,050,000	72,460	0.0690	1.380	1.380	1.400	1.380	1.400	52,500	1.3802	0.00%
2019-01-18	0	0.069	0.069	0.070	0.065	0.070	5,840,000	388,810	0.0666	1.380	1.380	1.400	1.300	1.400	292,000	1.3315	1.47%
2019-01-17	0	0.068	0.065	0.068	-	-	0	0	-	1.360	1.300	1.360	-	-	0	-	0.00%
2019-01-16	0	0.068	0.064	0.068	0.068	0.069	230,000	15,840	0.0689	1.360	1.280	1.360	1.360	1.380	11,500	1.3774	-1.45%
2019-01-15	0	0.069	0.065	0.069	0.063	0.069	6,920,000	448,030	0.0647	1.380	1.300	1.380	1.260	1.380	346,000	1.2949	0.00%
2019-01-14	0	0.069	0.064	0.072	0.062	0.070	1,310,000	83,370	0.0636	1.380	1.280	1.440	1.240	1.400	65,500	1.2728	-1.43%
2019-01-11	0	0.070	0.064	0.070	-	-	0	0	-	1.400	1.280	1.400	-	-	0	-	0.00%
2019-01-10	0	0.070	0.070	0.071	0.064	0.071	1,730,000	119,930	0.0693	1.400	1.400	1.420	1.280	1.420	86,500	1.3865	4.48%
2019-01-09	0	0.067	0.067	0.069	0.066	0.072	740,000	49,580	0.0670	1.340	1.340	1.380	1.320	1.440	37,000	1.3400	-2.90%
2019-01-08	0	0.069	0.063	0.069	-	-	0	0	-	1.380	1.260	1.380	-	-	0	-	0.00%
2019-01-07	0	0.069	0.067	0.069	0.066	0.069	420,000	27,750	0.0661	1.380	1.340	1.380	1.320	1.380	21,000	1.3214	-2.82%
2019-01-04	0	0.071	0.071	0.072	0.061	0.080	710,000	45,950	0.0647	1.420	1.420	1.440	1.220	1.600	35,500	1.2944	7.58%
2019-01-03	0	0.066	0.068	0.069	0.064	0.066	1,510,000	97,410	0.0645	1.320	1.360	1.380	1.280	1.320	75,500	1.2902	-2.94%
2019-01-02	0	0.068	0.064	0.068	0.065	0.069	210,000	13,690	0.0652	1.360	1.280	1.360	1.300	1.380	10,500	1.3038	1.49%
2018-12-31	0	0.067	0.064	0.070	0.064	0.070	480,000	32,650	0.0680	1.340	1.280	1.400	1.280	1.400	24,000	1.3604	-1.47%
2018-12-28	0	0.068	0.064	0.069	-	-	0	0	-	1.360	1.280	1.380	-	-	0	-	0.00%
2018-12-27	0	0.068	0.068	0.069	0.064	0.069	310,000	20,350	0.0656	1.360	1.360	1.380	1.280	1.380	15,500	1.3129	6.25%
2018-12-24	0	0.064	0.064	0.073	0.064	0.074	560,000	37,650	0.0672	1.280	1.280	1.460	1.280	1.480	28,000	1.3446	0.00%
2018-12-21	0	0.064	0.064	0.065	0.064	0.067	3,180,000	208,470	0.0656	1.280	1.280	1.300	1.280	1.340	159,000	1.3111	-4.48%
2018-12-20	0	0.067	0.068	0.070	0.065	0.070	510,000	34,630	0.0679	1.340	1.360	1.400	1.300	1.400	25,500	1.3580	1.52%
2018-12-19	0	0.066	0.065	0.068	0.064	0.068	1,110,000	74,130	0.0668	1.320	1.300	1.360	1.280	1.360	55,500	1.3357	-2.94%
2018-12-18	0	0.068	0.067	0.069	0.063	0.070	2,550,000	175,270	0.0687	1.360	1.340	1.380	1.260	1.400	127,500	1.3747	-1.45%
2018-12-17	0	0.069	0.069	0.071	0.069	0.071	90,000	6,370	0.0708	1.380	1.380	1.420	1.380	1.420	4,500	1.4156	0.00%
2018-12-14	0	0.069	0.069	0.071	0.068	0.071	340,000	23,960	0.0705	1.380	1.380	1.420	1.360	1.420	17,000	1.4094	-4.17%
2018-12-13	0	0.072	0.069	0.072	-	-	0	0	-	1.440	1.380	1.440	-	-	0	-	-2.70%
2018-12-12	0	0.074	0.069	0.074	0.071	0.075	230,000	17,000	0.0739	1.480	1.380	1.480	1.420	1.500	11,500	1.4783	7.25%
2018-12-11	0	0.069	0.069	0.070	0.069	0.072	6,180,000	438,490	0.0710	1.380	1.380	1.400	1.380	1.440	309,000	1.4191	-1.43%
2018-12-10	0	0.070	0.070	0.077	0.067	0.071	1,760,000	123,260	0.0700	1.400	1.400	1.540	1.340	1.420	88,000	1.4007	-1.41%
2018-12-07	0	0.071	0.071	0.073	0.070	0.073	720,000	50,790	0.0705	1.420	1.420	1.460	1.400	1.460	36,000	1.4108	-4.05%
2018-12-06	0	0.074	0.074	0.077	0.072	0.075	470,000	34,140	0.0726	1.480	1.480	1.540	1.440	1.500	23,500	1.4528	2.78%
2018-12-05	0	0.072	0.070	0.072	0.070	0.074	2,760,000	198,170	0.0718	1.440	1.400	1.440	1.400	1.480	138,000	1.4360	-2.70%
2018-12-04	0	0.074	0.071	0.074	0.074	0.074	40,000	2,960	0.0740	1.480	1.420	1.480	1.480	1.480	2,000	1.4800	0.00%
2018-12-03	0	0.074	0.073	0.074	0.074	0.076	590,000	44,670	0.0757	1.480	1.460	1.480	1.480	1.520	29,500	1.5142	-1.33%
2018-11-30	0	0.075	0.075	0.076	0.068	0.076	1,900,000	138,960	0.0731	1.500	1.500	1.520	1.360	1.520	95,000	1.4627	-1.32%
2018-11-29	0	0.076	0.071	0.076	-	-	0	0	-	1.520	1.420	1.520	-	-	0	-	0.00%
2018-11-28	0	0.076	0.074	0.076	0.076	0.076	80,000	6,080	0.0760	1.520	1.480	1.520	1.520	1.520	4,000	1.5200	0.00%
2018-11-27	0	0.076	0.071	0.076	0.076	0.076	60,000	4,560	0.0760	1.520	1.420	1.520	1.520	1.520	3,000	1.5200	0.00%
2018-11-26	0	0.076	0.073	0.076	-	-	0	0	-	1.520	1.460	1.520	-	-	0	-	-1.30%
2018-11-23	0	0.077	0.072	0.077	-	-	0	0	-	1.540	1.440	1.540	-	-	0	-	0.00%
2018-11-22	0	0.077	0.077	0.078	0.073	0.079	600,000	46,950	0.0783	1.540	1.540	1.560	1.460	1.580	30,000	1.5650	2.67%
2018-11-21	0	0.075	0.075	0.076	0.074	0.078	380,000	29,130	0.0767	1.500	1.500	1.520	1.480	1.560	19,000	1.5332	-3.85%
2018-11-20	0	0.078	0.073	0.078	0.072	0.080	300,000	23,320	0.0777	1.560	1.460	1.560	1.440	1.600	15,000	1.5547	4.00%
2018-11-19	0	0.075	0.075	0.080	0.074	0.083	3,450,000	272,960	0.0791	1.500	1.500	1.600	1.480	1.660	172,500	1.5824	1.35%
2018-11-16	0	0.074	0.072	0.074	0.072	0.077	1,030,000	77,310	0.0751	1.480	1.440	1.480	1.440	1.540	51,500	1.5012	2.78%
2018-11-15	0	0.072	0.072	0.077	0.072	0.080	1,210,000	94,630	0.0782	1.440	1.440	1.540	1.440	1.600	60,500	1.5641	2.86%
2018-11-14	0	0.070	0.070	0.074	0.069	0.075	1,970,000	144,210	0.0732	1.400	1.400	1.480	1.380	1.500	98,500	1.4641	2.94%
2018-11-13	0	0.068	0.067	0.072	0.068	0.072	850,000	60,680	0.0714	1.360	1.340	1.440	1.360	1.440	42,500	1.4278	-4.23%
2018-11-12	0	0.071	0.070	0.071	0.070	0.072	510,000	36,240	0.0711	1.420	1.400	1.420	1.400	1.440	25,500	1.4212	-6.58%
2018-11-09	0	0.076	0.076	0.077	0.073	0.073	10,000	730	0.0730	1.520	1.520	1.540	1.460	1.460	500	1.4600	4.11%
2018-11-08	0	0.073	0.073	0.074	0.070	0.074	850,001	61,410	0.0722	1.460	1.460	1.480	1.400	1.480	42,500	1.4449	2.82%
2018-11-07	0	0.071	0.071	0.075	0.070	0.076	1,810,000	129,950	0.0718	1.420	1.420	1.500	1.400	1.520	90,500	1.4359	-7.79%
2018-11-06	0	0.077	0.072	0.077	0.077	0.077	80,100	6,168	0.0770	1.540	1.440	1.540	1.540	1.540	4,005	1.5401	2.67%
2018-11-05	0	0.075	0.077	0.078	0.070	0.071	2,620,000	184,580	0.0705	1.500	1.540	1.560	1.400	1.420	131,000	1.4090	1.35%
2018-11-02	0	0.074	0.074	0.078	0.072	0.074	2,840,000	207,230	0.0730	1.480	1.480	1.560	1.440	1.480	142,000	1.4594	1.37%
2018-11-01	0	0.073	0.073	0.077	0.073	0.076	230,000	17,060	0.0742	1.460	1.460	1.540	1.460	1.520	11,500	1.4835	-2.67%
2018-10-31	0	0.075	0.075	0.076	0.075	0.076	520,000	39,500	0.0760	1.500	1.500	1.520	1.500	1.520	26,000	1.5192	0.00%
2018-10-30	0	0.075	0.075	0.077	0.070	0.077	380,000	28,700	0.0755	1.500	1.500	1.540	1.400	1.540	19,000	1.5105	0.00%
2018-10-29	0	0.075	0.070	0.075	0.075	0.075	90,000	6,750	0.0750	1.500	1.400	1.500	1.500	1.500	4,500	1.5000	-1.32%
2018-10-26	0	0.076	0.076	0.083	0.076	0.076	80,000	6,080	0.0760	1.520	1.520	1.660	1.520	1.520	4,000	1.5200	0.00%
2018-10-25	0	0.076	0.076	0.078	0.075	0.079	490,000	38,230	0.0780	1.520	1.520	1.560	1.500	1.580	24,500	1.5604	-3.80%
2018-10-24	0	0.079	0.079	0.081	0.079	0.083	650,000	53,540	0.0824	1.580	1.580	1.620	1.580	1.660	32,500	1.6474	0.00%
2018-10-23	0	0.079	0.077	0.081	0.074	0.080	770,000	59,290	0.0770	1.580	1.540	1.620	1.480	1.600	38,500	1.5400	-2.47%
2018-10-22	0	0.081	0.080	0.081	0.080	0.081	980,000	78,510	0.0801	1.620	1.600	1.620	1.600	1.620	49,000	1.6022	1.25%
2018-10-19	0	0.080	0.077	0.080	0.079	0.081	7,100,000	567,940	0.0800	1.600	1.540	1.600	1.580	1.620	355,000	1.5998	1.27%
2018-10-18	0	0.079	0.079	0.080	0.075	0.083	10,980,000	886,290	0.0807	1.580	1.580	1.600	1.500	1.660	549,000	1.6144	2.60%
2018-10-16	0	0.077	0.077	0.080	0.076	0.085	26,280,000	2,167,500	0.0825	1.540	1.540	1.600	1.520	1.700	1,314,000	1.6495	1.32%
2018-10-15	0	0.076	0.070	0.076	0.071	0.085	1,820,000	143,680	0.0789	1.520	1.400	1.520	1.420	1.700	91,000	1.5789	8.57%
2018-10-12	0	0.070	0.068	0.070	0.068	0.072	15,930,000	1,112,830	0.0699	1.400	1.360	1.400	1.360	1.440	796,500	1.3972	0.00%
2018-10-11	0	0.070	0.069	0.071	0.069	0.073	6,670,000	468,480	0.0702	1.400	1.380	1.420	1.380	1.460	333,500	1.4047	-9.09%
2018-10-10	0	0.077	0.073	0.077	0.072	0.078	5,400,000	389,450	0.0721	1.540	1.460	1.540	1.440	1.560	270,000	1.4424	2.67%
2018-10-09	0	0.075	0.076	0.077	0.075	0.079	2,230,000	169,260	0.0759	1.500	1.520	1.540	1.500	1.580	111,500	1.5180	-3.85%
2018-10-08	0	0.078	0.078	0.087	0.078	0.078	1,360,000	106,080	0.0780	1.560	1.560	1.740	1.560	1.560	68,000	1.5600	-2.50%
2018-10-05	0	0.080	0.078	0.087	0.078	0.083	720,000	58,610	0.0814	1.600	1.560	1.740	1.560	1.660	36,000	1.6281	1.27%
2018-10-04	0	0.079	0.079	0.081	0.077	0.081	3,000,000	236,660	0.0789	1.580	1.580	1.620	1.540	1.620	150,000	1.5777	-2.47%
2018-10-03	0	0.081	0.080	0.082	0.080	0.087	7,890,000	642,290	0.0814	1.620	1.600	1.640	1.600	1.740	394,500	1.6281	-6.90%
2018-10-02	0	0.087	0.087	0.088	0.084	0.090	3,860,000	334,200	0.0866	1.740	1.740	1.760	1.680	1.800	193,000	1.7316	3.57%
2018-09-28	0	0.084	0.083	0.085	0.084	0.085	30,000	2,530	0.0843	1.680	1.660	1.700	1.680	1.700	1,500	1.6867	-1.18%
2018-09-27	0	0.085	0.086	0.087	0.085	0.088	420,000	36,590	0.0871	1.700	1.720	1.740	1.700	1.760	21,000	1.7424	-1.16%
2018-09-26	0	0.086	0.082	0.088	0.082	0.090	1,370,000	117,120	0.0855	1.720	1.640	1.760	1.640	1.800	68,500	1.7098	10.26%
2018-09-24	0	0.078	0.078	0.080	0.078	0.080	190,000	15,050	0.0792	1.560	1.560	1.600	1.560	1.600	9,500	1.5842	2.63%
2018-09-21	0	0.076	0.075	0.076	0.076	0.085	3,140,000	251,410	0.0801	1.520	1.500	1.520	1.520	1.700	157,000	1.6013	-8.43%
2018-09-20	0	0.083	0.082	0.084	0.082	0.083	1,576,666	129,559	0.0822	1.660	1.640	1.680	1.640	1.660	78,833	1.6435	0.00%
2018-09-19	0	0.083	0.083	0.086	0.082	0.085	290,000	24,560	0.0847	1.660	1.660	1.720	1.640	1.700	14,500	1.6938	-2.35%
2018-09-18	0	0.085	0.082	0.085	0.082	0.087	360,000	30,190	0.0839	1.700	1.640	1.700	1.640	1.740	18,000	1.6772	-2.30%
2018-09-17	0	0.087	0.087	0.088	0.082	0.082	310,000	25,420	0.0820	1.740	1.740	1.760	1.640	1.640	15,500	1.6400	2.35%
2018-09-14	0	0.085	0.085	0.088	0.085	0.090	460,000	40,870	0.0888	1.700	1.700	1.760	1.700	1.800	23,000	1.7770	-2.30%
2018-09-13	0	0.087	0.087	0.088	0.084	0.089	1,050,000	90,340	0.0860	1.740	1.740	1.760	1.680	1.780	52,500	1.7208	-1.14%
2018-09-12	0	0.088	0.083	0.088	0.081	0.089	2,710,000	227,450	0.0839	1.760	1.660	1.760	1.620	1.780	135,500	1.6786	0.00%
2018-09-11	0	0.088	0.088	0.089	-	-	0	0	-	1.760	1.760	1.780	-	-	0	-	2.33%
2018-09-10	0	0.086	0.084	0.086	0.090	0.090	200,000	18,000	0.0900	1.720	1.680	1.720	1.800	1.800	10,000	1.8000	2.38%
2018-09-07	0	0.084	0.084	0.088	0.080	0.087	1,370,000	113,180	0.0826	1.680	1.680	1.760	1.600	1.740	68,500	1.6523	-3.45%
2018-09-06	0	0.087	0.086	0.088	-	-	0	0	-	1.740	1.720	1.760	-	-	0	-	0.00%
2018-09-05	0	0.087	0.087	0.088	0.087	0.089	110,000	9,770	0.0888	1.740	1.740	1.760	1.740	1.780	5,500	1.7764	-2.25%
2018-09-04	0	0.089	0.089	0.090	0.087	0.090	440,000	39,520	0.0898	1.780	1.780	1.800	1.740	1.800	22,000	1.7964	-1.11%
2018-09-03	0	0.090	0.084	0.090	0.090	0.090	140,000	12,600	0.0900	1.800	1.680	1.800	1.800	1.800	7,000	1.8000	1.12%
2018-08-31	0	0.089	0.085	0.089	0.089	0.090	660,000	59,320	0.0899	1.780	1.700	1.780	1.780	1.800	33,000	1.7976	0.00%
2018-08-30	0	0.089	0.089	0.090	0.086	0.089	120,000	10,620	0.0885	1.780	1.780	1.800	1.720	1.780	6,000	1.7700	0.00%
2018-08-29	0	0.089	0.086	0.090	0.084	0.089	180,000	15,390	0.0855	1.780	1.720	1.800	1.680	1.780	9,000	1.7100	1.14%
2018-08-28	0	0.088	0.087	0.093	0.086	0.090	600,000	51,980	0.0866	1.760	1.740	1.860	1.720	1.800	30,000	1.7327	-2.22%
2018-08-27	0	0.090	0.087	0.091	0.086	0.093	1,540,000	135,400	0.0879	1.800	1.740	1.820	1.720	1.860	77,000	1.7584	4.65%
2018-08-24	0	0.086	0.086	0.090	0.086	0.095	2,600,000	232,970	0.0896	1.720	1.720	1.800	1.720	1.900	130,000	1.7921	-3.37%
2018-08-23	0	0.089	0.088	0.090	0.089	0.090	800,000	71,400	0.0893	1.780	1.760	1.800	1.780	1.800	40,000	1.7850	0.00%
2018-08-22	0	0.089	0.086	0.089	0.088	0.089	560,000	49,540	0.0885	1.780	1.720	1.780	1.760	1.780	28,000	1.7693	0.00%
2018-08-21	0	0.089	0.087	0.089	0.084	0.089	280,000	24,460	0.0874	1.780	1.740	1.780	1.680	1.780	14,000	1.7471	2.30%
2018-08-20	0	0.087	0.087	0.090	0.087	0.090	1,110,000	97,160	0.0875	1.740	1.740	1.800	1.740	1.800	55,500	1.7506	-1.14%
2018-08-17	0	0.088	0.088	0.089	0.086	0.090	10,110,000	900,100	0.0890	1.760	1.760	1.780	1.720	1.800	505,500	1.7806	0.00%
2018-08-16	0	0.088	0.085	0.088	0.086	0.091	6,330,000	551,020	0.0870	1.760	1.700	1.760	1.720	1.820	316,500	1.7410	-4.35%
2018-08-15	0	0.092	0.088	0.092	0.086	0.092	1,970,000	175,330	0.0890	1.840	1.760	1.840	1.720	1.840	98,500	1.7800	4.55%
2018-08-14	0	0.088	0.088	0.090	0.086	0.089	7,190,000	633,580	0.0881	1.760	1.760	1.800	1.720	1.780	359,500	1.7624	-1.12%
2018-08-13	0	0.089	0.090	0.092	0.089	0.092	920,000	83,930	0.0912	1.780	1.800	1.840	1.780	1.840	46,000	1.8246	-3.26%
2018-08-10	0	0.092	0.092	0.093	0.089	0.092	210,000	19,260	0.0917	1.840	1.840	1.860	1.780	1.840	10,500	1.8343	0.00%
2018-08-09	0	0.092	0.091	0.093	0.088	0.094	5,380,000	486,630	0.0905	1.840	1.820	1.860	1.760	1.880	269,000	1.8090	-1.08%
2018-08-08	0	0.093	0.088	0.093	0.088	0.096	3,990,000	366,310	0.0918	1.860	1.760	1.860	1.760	1.920	199,500	1.8361	-3.12%
2018-08-07	0	0.096	0.096	0.098	0.092	0.096	2,560,000	241,900	0.0945	1.920	1.920	1.960	1.840	1.920	128,000	1.8898	5.49%
2018-08-06	0	0.091	0.091	0.093	0.091	0.094	1,230,000	115,170	0.0936	1.820	1.820	1.860	1.820	1.880	61,500	1.8727	-3.19%
2018-08-03	0	0.094	0.095	0.096	0.094	0.097	3,730,000	359,200	0.0963	1.880	1.900	1.920	1.880	1.940	186,500	1.9260	0.00%
2018-08-02	0	0.094	0.094	0.098	0.093	0.097	1,120,000	104,870	0.0936	1.880	1.880	1.960	1.860	1.940	56,000	1.8727	-4.08%
2018-08-01	0	0.098	0.098	0.100	0.098	0.100	420,000	41,660	0.0992	1.960	1.960	2.000	1.960	2.000	21,000	1.9838	1.03%
2018-07-31	0	0.097	0.097	0.100	0.097	0.104	1,410,000	140,820	0.0999	1.940	1.940	2.000	1.940	2.080	70,500	1.9974	-1.02%
2018-07-30	0	0.098	0.098	0.100	0.098	0.100	2,030,000	202,840	0.0999	1.960	1.960	2.000	1.960	2.000	101,500	1.9984	-1.01%
2018-07-27	0	0.099	0.099	0.100	0.095	0.100	2,530,000	252,440	0.0998	1.980	1.980	2.000	1.900	2.000	126,500	1.9956	-1.00%
2018-07-26	0	0.100	0.099	0.100	0.098	0.100	5,710,000	570,670	0.0999	2.000	1.980	2.000	1.960	2.000	285,500	1.9988	2.04%
2018-07-25	0	0.098	0.098	0.099	0.095	0.109	19,620,000	1,967,270	0.1003	1.960	1.960	1.980	1.900	2.180	981,000	2.0054	-10.09%
2018-07-24	0	0.109	0.104	0.110	0.105	0.110	80,000	8,530	0.1066	2.180	2.080	2.200	2.100	2.200	4,000	2.1325	3.81%
2018-07-23	0	0.105	0.105	0.108	0.105	0.120	2,120,000	232,140	0.1095	2.100	2.100	2.160	2.100	2.400	106,000	2.1900	2.94%
2018-07-20	0	0.102	0.102	0.109	0.102	0.103	750,000	77,230	0.1030	2.040	2.040	2.180	2.040	2.060	37,500	2.0595	-0.97%
2018-07-19	0	0.103	0.103	0.104	0.103	0.103	1,030,000	106,090	0.1030	2.060	2.060	2.080	2.060	2.060	51,500	2.0600	0.98%
2018-07-18	0	0.102	0.102	0.105	0.102	0.108	2,540,000	261,480	0.1029	2.040	2.040	2.100	2.040	2.160	127,000	2.0589	-0.97%
2018-07-17	0	0.103	0.103	0.106	0.103	0.107	260,000	27,560	0.1060	2.060	2.060	2.120	2.060	2.140	13,000	2.1200	-3.74%
2018-07-16	0	0.107	0.106	0.113	0.104	0.110	1,080,000	114,420	0.1059	2.140	2.120	2.260	2.080	2.200	54,000	2.1189	0.94%
2018-07-13	0	0.106	0.106	0.109	0.105	0.106	670,000	70,860	0.1058	2.120	2.120	2.180	2.100	2.120	33,500	2.1152	1.92%
2018-07-12	0	0.104	0.104	0.105	0.102	0.105	1,620,000	167,630	0.1035	2.080	2.080	2.100	2.040	2.100	81,000	2.0695	-5.45%
2018-07-11	0	0.110	0.108	0.110	0.102	0.110	960,000	103,150	0.1074	2.200	2.160	2.200	2.040	2.200	48,000	2.1490	3.77%
2018-07-10	0	0.106	0.105	0.106	0.103	0.112	800,000	88,130	0.1102	2.120	2.100	2.120	2.060	2.240	40,000	2.2033	1.92%
2018-07-09	0	0.104	0.103	0.106	0.103	0.110	680,000	73,400	0.1079	2.080	2.060	2.120	2.060	2.200	34,000	2.1588	0.97%
2018-07-06	0	0.103	0.103	0.109	0.101	0.104	1,430,000	148,290	0.1037	2.060	2.060	2.180	2.020	2.080	71,500	2.0740	0.98%
2018-07-05	0	0.102	0.102	0.108	0.102	0.109	410,000	43,270	0.1055	2.040	2.040	2.160	2.040	2.180	20,500	2.1107	-6.42%
2018-07-04	0	0.109	0.104	0.112	0.103	0.109	2,610,000	278,190	0.1066	2.180	2.080	2.240	2.060	2.180	130,500	2.1317	0.00%
2018-07-03	0	0.109	0.109	0.110	0.109	0.111	3,140,000	345,740	0.1101	2.180	2.180	2.200	2.180	2.220	157,000	2.2022	-3.54%
2018-06-29	0	0.113	0.112	0.113	0.110	0.113	730,000	82,390	0.1129	2.260	2.240	2.260	2.200	2.260	36,500	2.2573	3.67%
2018-06-28	0	0.109	0.105	0.109	0.103	0.118	3,440,000	384,330	0.1117	2.180	2.100	2.180	2.060	2.360	172,000	2.2345	1.87%
2018-06-27	0	0.107	0.107	0.109	0.107	0.110	1,820,000	198,520	0.1091	2.140	2.140	2.180	2.140	2.200	91,000	2.1815	0.94%
2018-06-26	0	0.106	0.105	0.107	0.106	0.109	460,000	49,190	0.1069	2.120	2.100	2.140	2.120	2.180	23,000	2.1387	-0.93%
2018-06-25	0	0.107	0.106	0.107	0.100	0.107	3,380,000	352,790	0.1044	2.140	2.120	2.140	2.000	2.140	169,000	2.0875	-3.60%
2018-06-22	0	0.111	0.110	0.118	0.110	0.113	3,360,000	372,820	0.1110	2.220	2.200	2.360	2.200	2.260	168,000	2.2192	0.00%
2018-06-21	0	0.111	0.110	0.112	0.111	0.114	2,530,000	283,860	0.1122	2.220	2.200	2.240	2.220	2.280	126,500	2.2440	-1.77%
2018-06-20	0	0.113	0.106	0.113	0.111	0.117	1,590,000	179,980	0.1132	2.260	2.120	2.260	2.220	2.340	79,500	2.2639	-0.88%
2018-06-19	0	0.114	0.114	0.116	0.113	0.119	750,000	87,830	0.1171	2.280	2.280	2.320	2.260	2.380	37,500	2.3421	-4.20%
2018-06-15	0	0.119	0.115	0.119	0.119	0.119	210,000	24,990	0.1190	2.380	2.300	2.380	2.380	2.380	10,500	2.3800	0.00%
2018-06-14	0	0.119	0.115	0.120	0.119	0.123	1,770,000	214,310	0.1211	2.380	2.300	2.400	2.380	2.460	88,500	2.4216	-4.80%
2018-06-13	0	0.125	0.125	0.128	0.119	0.128	1,990,000	252,440	0.1269	2.500	2.500	2.560	2.380	2.560	99,500	2.5371	0.81%
2018-06-12	0	0.124	0.118	0.127	0.115	0.124	1,640,000	200,320	0.1221	2.480	2.360	2.540	2.300	2.480	82,000	2.4429	4.20%
2018-06-11	0	0.119	0.119	0.123	0.117	0.123	2,270,000	272,150	0.1199	2.380	2.380	2.460	2.340	2.460	113,500	2.3978	1.71%
2018-06-08	0	0.117	0.117	0.118	0.113	0.117	1,610,000	183,280	0.1138	2.340	2.340	2.360	2.260	2.340	80,500	2.2768	2.63%
2018-06-07	0	0.114	0.114	0.119	0.114	0.121	2,680,000	313,920	0.1171	2.280	2.280	2.380	2.280	2.420	134,000	2.3427	-5.79%
2018-06-06	0	0.121	0.121	0.122	0.121	0.128	3,912,000	478,370	0.1223	2.420	2.420	2.440	2.420	2.560	195,600	2.4457	0.00%
2018-06-05	0	0.121	0.122	0.126	0.121	0.128	2,290,000	282,460	0.1233	2.420	2.440	2.520	2.420	2.560	114,500	2.4669	0.00%
2018-06-04	0	0.121	0.121	0.125	0.120	0.123	930,000	112,690	0.1212	2.420	2.420	2.500	2.400	2.460	46,500	2.4234	-1.63%
2018-06-01	0	0.123	0.123	0.129	0.123	0.129	960,000	119,000	0.1240	2.460	2.460	2.580	2.460	2.580	48,000	2.4792	-1.60%
2018-05-31	0	0.125	0.124	0.126	0.120	0.125	1,230,000	151,910	0.1235	2.500	2.480	2.520	2.400	2.500	61,500	2.4701	1.63%
2018-05-30	0	0.123	0.123	0.128	0.120	0.128	1,500,000	184,000	0.1227	2.460	2.460	2.560	2.400	2.560	75,000	2.4533	-3.15%
2018-05-29	0	0.127	0.122	0.127	0.118	0.127	3,710,000	443,830	0.1196	2.540	2.440	2.540	2.360	2.540	185,500	2.3926	4.10%
2018-05-28	0	0.122	0.122	0.129	0.122	0.127	4,090,000	502,920	0.1230	2.440	2.440	2.580	2.440	2.540	204,500	2.4593	-2.40%
2018-05-25	0	0.125	0.125	0.126	0.125	0.129	5,160,000	653,510	0.1266	2.500	2.500	2.520	2.500	2.580	258,000	2.5330	-3.10%
2018-05-24	0	0.129	0.127	0.129	0.126	0.130	10,100,000	1,298,100	0.1285	2.580	2.540	2.580	2.520	2.600	505,000	2.5705	4.88%
2018-05-23	0	0.123	0.123	0.127	0.118	0.130	10,620,000	1,325,460	0.1248	2.460	2.460	2.540	2.360	2.600	531,000	2.4962	0.82%
2018-05-21	0	0.122	0.122	0.123	0.121	0.131	10,410,000	1,312,690	0.1261	2.440	2.440	2.460	2.420	2.620	520,500	2.5220	0.83%
2018-05-18	0	0.121	0.116	0.121	0.106	0.130	13,190,000	1,529,970	0.1160	2.420	2.320	2.420	2.120	2.600	659,500	2.3199	11.01%
2018-05-17	0	0.109	0.106	0.109	0.104	0.111	1,170,000	127,500	0.1090	2.180	2.120	2.180	2.080	2.220	58,500	2.1795	0.00%
2018-05-16	0	0.109	0.104	0.109	0.102	0.118	2,510,000	264,340	0.1053	2.180	2.080	2.180	2.040	2.360	125,500	2.1063	6.86%
2018-05-15	0	0.102	0.102	0.105	0.101	0.104	2,640,000	270,270	0.1024	2.040	2.040	2.100	2.020	2.080	132,000	2.0475	-2.86%
2018-05-14	0	0.105	0.104	0.105	0.103	0.105	250,000	26,010	0.1040	2.100	2.080	2.100	2.060	2.100	12,500	2.0808	1.94%
2018-05-11	0	0.103	0.103	0.107	0.103	0.108	250,000	26,460	0.1058	2.060	2.060	2.140	2.060	2.160	12,500	2.1168	-1.90%
2018-05-10	0	0.105	0.105	0.108	0.105	0.106	250,000	26,400	0.1056	2.100	2.100	2.160	2.100	2.120	12,500	2.1120	0.00%
2018-05-09	0	0.105	0.105	0.106	0.103	0.108	1,705,588	178,593	0.1047	2.100	2.100	2.120	2.060	2.160	85,279	2.0942	1.94%
2018-05-08	0	0.103	0.103	0.105	0.101	0.102	130,000	13,250	0.1019	2.060	2.060	2.100	2.020	2.040	6,500	2.0385	-2.83%
2018-05-07	0	0.106	0.101	0.106	0.100	0.106	180,000	18,280	0.1016	2.120	2.020	2.120	2.000	2.120	9,000	2.0311	6.00%
2018-05-04	0	0.100	0.098	0.100	0.099	0.102	1,130,000	113,330	0.1003	2.000	1.960	2.000	1.980	2.040	56,500	2.0058	-3.85%
2018-05-03	0	0.104	0.103	0.104	0.101	0.105	210,000	21,840	0.1040	2.080	2.060	2.080	2.020	2.100	10,500	2.0800	0.00%
2018-05-02	0	0.104	0.104	0.105	0.102	0.106	560,000	58,860	0.1051	2.080	2.080	2.100	2.040	2.120	28,000	2.1021	-1.89%
2018-04-30	0	0.106	0.103	0.106	0.106	0.107	30,000	3,190	0.1063	2.120	2.060	2.120	2.120	2.140	1,500	2.1267	-0.93%
2018-04-27	0	0.107	0.102	0.107	0.101	0.112	2,360,000	240,920	0.1021	2.140	2.040	2.140	2.020	2.240	118,000	2.0417	4.90%
2018-04-26	0	0.102	0.102	0.107	0.102	0.107	3,630,000	381,910	0.1052	2.040	2.040	2.140	2.040	2.140	181,500	2.1042	-2.86%
2018-04-25	0	0.105	0.105	0.106	0.105	0.107	1,450,000	153,680	0.1060	2.100	2.100	2.120	2.100	2.140	72,500	2.1197	0.00%
2018-04-24	0	0.105	0.105	0.107	0.101	0.110	3,820,000	410,190	0.1074	2.100	2.100	2.140	2.020	2.200	191,000	2.1476	3.96%
2018-04-23	0	0.101	0.101	0.106	0.101	0.104	1,640,000	167,520	0.1021	2.020	2.020	2.120	2.020	2.080	82,000	2.0429	-4.72%
2018-04-20	0	0.106	0.106	0.108	0.106	0.109	850,000	90,160	0.1061	2.120	2.120	2.160	2.120	2.180	42,500	2.1214	0.00%
2018-04-19	0	0.106	0.106	0.109	0.105	0.109	2,070,000	220,100	0.1063	2.120	2.120	2.180	2.100	2.180	103,500	2.1266	2.91%
2018-04-18	0	0.103	0.103	0.108	0.102	0.106	570,000	59,080	0.1036	2.060	2.060	2.160	2.040	2.120	28,500	2.0730	-1.90%
2018-04-17	0	0.105	0.105	0.108	0.102	0.120	950,000	99,510	0.1047	2.100	2.100	2.160	2.040	2.400	47,500	2.0949	1.94%
2018-04-16	0	0.103	0.103	0.109	0.103	0.110	700,000	74,350	0.1062	2.060	2.060	2.180	2.060	2.200	35,000	2.1243	-5.50%
2018-04-13	0	0.109	0.109	0.110	0.105	0.119	9,570,000	1,025,510	0.1072	2.180	2.180	2.200	2.100	2.380	478,500	2.1432	9.00%
2018-04-12	0	0.100	0.099	0.100	0.093	0.106	24,920,000	2,497,240	0.1002	2.000	1.980	2.000	1.860	2.120	1,246,000	2.0042	5.26%
2018-04-11	0	0.095	0.095	0.096	0.095	0.097	4,000,000	383,860	0.0960	1.900	1.900	1.920	1.900	1.940	200,000	1.9193	2.15%
2018-04-10	0	0.093	0.093	0.094	0.093	0.095	4,740,000	449,760	0.0949	1.860	1.860	1.880	1.860	1.900	237,000	1.8977	0.00%
2018-04-09	0	0.093	0.093	0.096	0.090	0.095	4,000,000	372,050	0.0930	1.860	1.860	1.920	1.800	1.900	200,000	1.8603	0.00%
2018-04-06	0	0.093	0.093	0.095	0.093	0.095	1,550,000	145,550	0.0939	1.860	1.860	1.900	1.860	1.900	77,500	1.8781	-1.06%
2018-04-04	0	0.094	0.094	0.097	0.093	0.097	1,500,000	143,510	0.0957	1.880	1.880	1.940	1.860	1.940	75,000	1.9135	-3.09%
2018-04-03	0	0.097	0.094	0.097	0.093	0.100	5,750,000	547,560	0.0952	1.940	1.880	1.940	1.860	2.000	287,500	1.9046	1.04%
2018-03-29	0	0.096	0.096	0.097	0.094	0.097	890,000	85,120	0.0956	1.920	1.920	1.940	1.880	1.940	44,500	1.9128	0.00%
2018-03-28	0	0.096	0.096	0.099	0.096	0.099	810,000	79,110	0.0977	1.920	1.920	1.980	1.920	1.980	40,500	1.9533	0.00%
2018-03-27	0	0.096	0.096	0.097	0.093	0.103	6,330,000	613,640	0.0969	1.920	1.920	1.940	1.860	2.060	316,500	1.9388	-4.00%
2018-03-26	0	0.100	0.099	0.101	0.100	0.100	10,000	1,000	0.1000	2.000	1.980	2.020	2.000	2.000	500	2.0000	3.09%
2018-03-23	0	0.097	0.097	0.099	0.095	0.100	2,610,000	259,940	0.0996	1.940	1.940	1.980	1.900	2.000	130,500	1.9919	-3.00%
2018-03-22	0	0.100	0.100	0.103	0.100	0.105	8,290,000	839,210	0.1012	2.000	2.000	2.060	2.000	2.100	414,500	2.0246	0.00%
2018-03-21	0	0.100	0.100	0.101	0.099	0.101	4,930,000	493,540	0.1001	2.000	2.000	2.020	1.980	2.020	246,500	2.0022	0.00%
2018-03-20	0	0.100	0.100	0.101	0.099	0.101	2,670,000	267,540	0.1002	2.000	2.000	2.020	1.980	2.020	133,500	2.0040	1.01%
2018-03-19	0	0.099	0.099	0.102	0.099	0.102	2,520,000	253,800	0.1007	1.980	1.980	2.040	1.980	2.040	126,000	2.0143	1.02%
2018-03-16	0	0.098	0.097	0.100	0.098	0.102	3,390,000	336,660	0.0993	1.960	1.940	2.000	1.960	2.040	169,500	1.9862	-4.85%
2018-03-15	0	0.103	0.101	0.104	0.101	0.104	390,000	39,980	0.1025	2.060	2.020	2.080	2.020	2.080	19,500	2.0503	-0.96%
2018-03-14	0	0.104	0.100	0.104	0.099	0.108	4,300,000	432,660	0.1006	2.080	2.000	2.080	1.980	2.160	215,000	2.0124	0.97%
2018-03-13	0	0.103	0.103	0.105	0.103	0.105	2,220,000	232,560	0.1048	2.060	2.060	2.100	2.060	2.100	111,000	2.0951	1.98%
2018-03-12	0	0.101	0.101	0.104	0.099	0.110	4,370,000	446,990	0.1023	2.020	2.020	2.080	1.980	2.200	218,500	2.0457	-2.88%
2018-03-09	0	0.104	0.102	0.104	0.102	0.108	2,930,000	309,510	0.1056	2.080	2.040	2.080	2.040	2.160	146,500	2.1127	2.97%
2018-03-08	0	0.101	0.101	0.102	0.101	0.103	1,090,000	112,010	0.1028	2.020	2.020	2.040	2.020	2.060	54,500	2.0552	-1.94%
2018-03-07	0	0.103	0.103	0.105	0.102	0.105	150,000	15,390	0.1026	2.060	2.060	2.100	2.040	2.100	7,500	2.0520	3.00%
2018-03-06	0	0.100	0.100	0.104	0.100	0.104	3,670,000	378,920	0.1032	2.000	2.000	2.080	2.000	2.080	183,500	2.0650	0.00%
2018-03-05	0	0.100	0.100	0.101	0.100	0.101	2,810,000	282,650	0.1006	2.000	2.000	2.020	2.000	2.020	140,500	2.0117	-0.99%
2018-03-02	0	0.101	0.101	0.102	0.101	0.103	2,200,000	225,090	0.1023	2.020	2.020	2.040	2.020	2.060	110,000	2.0463	-1.94%
2018-03-01	0	0.103	0.103	0.106	0.102	0.103	430,000	44,190	0.1028	2.060	2.060	2.120	2.040	2.060	21,500	2.0553	0.98%
2018-02-28	0	0.102	0.101	0.106	0.101	0.102	680,000	69,320	0.1019	2.040	2.020	2.120	2.020	2.040	34,000	2.0388	0.00%
2018-02-27	0	0.102	0.102	0.103	0.102	0.105	720,000	74,780	0.1039	2.040	2.040	2.060	2.040	2.100	36,000	2.0772	-1.92%
2018-02-26	0	0.104	0.104	0.105	0.100	0.105	1,800,000	186,490	0.1036	2.080	2.080	2.100	2.000	2.100	90,000	2.0721	2.97%
2018-02-23	0	0.101	0.101	0.104	0.101	0.105	1,020,000	103,090	0.1011	2.020	2.020	2.080	2.020	2.100	51,000	2.0214	-4.72%
2018-02-22	0	0.106	0.100	0.106	0.100	0.106	1,410,000	145,060	0.1029	2.120	2.000	2.120	2.000	2.120	70,500	2.0576	6.00%
2018-02-21	0	0.100	0.100	0.101	0.099	0.101	910,000	91,820	0.1009	2.000	2.000	2.020	1.980	2.020	45,500	2.0180	0.00%
2018-02-20	0	0.100	0.100	0.101	0.098	0.101	3,120,000	312,300	0.1001	2.000	2.000	2.020	1.960	2.020	156,000	2.0019	-0.99%
2018-02-15	0	0.101	0.099	0.103	0.100	0.101	130,000	13,090	0.1007	2.020	1.980	2.060	2.000	2.020	6,500	2.0138	1.00%
2018-02-14	0	0.100	0.099	0.100	0.099	0.101	1,180,000	117,850	0.0999	2.000	1.980	2.000	1.980	2.020	59,000	1.9975	0.00%
2018-02-13	0	0.100	0.100	0.102	0.099	0.106	3,280,000	331,980	0.1012	2.000	2.000	2.040	1.980	2.120	164,000	2.0243	-1.96%
2018-02-12	0	0.102	0.100	0.102	0.099	0.103	2,000,000	200,930	0.1005	2.040	2.000	2.040	1.980	2.060	100,000	2.0093	2.00%
2018-02-09	0	0.100	0.100	0.101	0.098	0.104	6,150,000	614,100	0.0999	2.000	2.000	2.020	1.960	2.080	307,500	1.9971	-1.96%
2018-02-08	0	0.102	0.101	0.104	0.099	0.104	5,900,000	598,400	0.1014	2.040	2.020	2.080	1.980	2.080	295,000	2.0285	-2.86%
2018-02-07	0	0.105	0.105	0.110	0.104	0.107	7,870,000	826,110	0.1050	2.100	2.100	2.200	2.080	2.140	393,500	2.0994	0.00%
2018-02-06	0	0.105	0.105	0.108	0.100	0.117	14,280,000	1,537,230	0.1076	2.100	2.100	2.160	2.000	2.340	714,000	2.1530	0.96%
2018-02-05	0	0.104	0.104	0.106	0.103	0.105	2,010,000	209,120	0.1040	2.080	2.080	2.120	2.060	2.100	100,500	2.0808	-0.95%
2018-02-02	0	0.105	0.105	0.108	0.104	0.108	2,840,000	299,260	0.1054	2.100	2.100	2.160	2.080	2.160	142,000	2.1075	-0.94%
2018-02-01	0	0.106	0.106	0.107	0.106	0.110	450,000	48,140	0.1070	2.120	2.120	2.140	2.120	2.200	22,500	2.1396	-3.64%
2018-01-31	0	0.110	0.106	0.110	0.103	0.110	13,170,000	1,396,530	0.1060	2.200	2.120	2.200	2.060	2.200	658,500	2.1208	0.00%
2018-01-30	0	0.110	0.109	0.110	0.108	0.115	9,610,000	1,060,310	0.1103	2.200	2.180	2.200	2.160	2.300	480,500	2.2067	-3.51%
2018-01-29	0	0.114	0.113	0.115	0.112	0.118	11,330,000	1,309,230	0.1156	2.280	2.260	2.300	2.240	2.360	566,500	2.3111	1.79%
2018-01-26	0	0.112	0.112	0.114	0.112	0.115	11,460,000	1,300,360	0.1135	2.240	2.240	2.280	2.240	2.300	573,000	2.2694	-3.45%
2018-01-25	0	0.116	0.115	0.117	0.113	0.120	7,560,000	876,820	0.1160	2.320	2.300	2.340	2.260	2.400	378,000	2.3196	0.00%
2018-01-24	0	0.116	0.115	0.118	0.110	0.116	6,970,000	786,260	0.1128	2.320	2.300	2.360	2.200	2.320	348,500	2.2561	3.57%
2018-01-23	0	0.112	0.109	0.112	0.108	0.113	7,420,000	819,570	0.1105	2.240	2.180	2.240	2.160	2.260	371,000	2.2091	2.75%
2018-01-22	0	0.109	0.109	0.112	0.107	0.113	4,810,000	529,460	0.1101	2.180	2.180	2.240	2.140	2.260	240,500	2.2015	0.00%
2018-01-19	0	0.109	0.109	0.111	0.108	0.111	450,000	49,300	0.1096	2.180	2.180	2.220	2.160	2.220	22,500	2.1911	2.83%
2018-01-18	0	0.106	0.106	0.110	0.106	0.116	7,280,000	805,490	0.1106	2.120	2.120	2.200	2.120	2.320	364,000	2.2129	-6.19%
2018-01-17	0	0.113	0.113	0.115	0.110	0.115	3,230,000	365,770	0.1132	2.260	2.260	2.300	2.200	2.300	161,500	2.2648	1.80%
2018-01-16	0	0.111	0.111	0.112	0.108	0.113	880,000	96,470	0.1096	2.220	2.220	2.240	2.160	2.260	44,000	2.1925	0.91%
2018-01-15	0	0.110	0.110	0.114	0.106	0.112	6,450,000	704,280	0.1092	2.200	2.200	2.280	2.120	2.240	322,500	2.1838	-0.90%
2018-01-12	0	0.111	0.108	0.110	0.108	0.116	11,500,000	1,284,790	0.1117	2.220	2.160	2.200	2.160	2.320	575,000	2.2344	0.00%
2018-01-11	0	0.111	0.111	0.113	0.110	0.118	7,020,000	803,170	0.1144	2.220	2.220	2.260	2.200	2.360	351,000	2.2882	0.91%
2018-01-10	0	0.110	0.109	0.114	0.109	0.117	6,324,000	714,998	0.1131	2.200	2.180	2.280	2.180	2.340	316,200	2.2612	-3.51%
2018-01-09	0	0.114	0.112	0.114	0.112	0.123	7,937,000	912,119	0.1149	2.280	2.240	2.280	2.240	2.460	396,850	2.2984	-2.56%
2018-01-08	0	0.117	0.117	0.119	0.116	0.122	1,400,000	168,650	0.1205	2.340	2.340	2.380	2.320	2.440	70,000	2.4093	-2.50%
2018-01-05	0	0.120	0.120	0.123	0.118	0.126	5,930,000	714,920	0.1206	2.400	2.400	2.460	2.360	2.520	296,500	2.4112	-2.44%
2018-01-04	0	0.123	0.123	0.126	0.114	0.126	4,200,000	513,950	0.1224	2.460	2.460	2.520	2.280	2.520	210,000	2.4474	2.50%
2018-01-03	0	0.120	0.118	0.120	0.118	0.121	2,680,000	318,310	0.1188	2.400	2.360	2.400	2.360	2.420	134,000	2.3754	3.45%
2018-01-02	0	0.116	0.115	0.116	0.113	0.116	2,850,000	324,860	0.1140	2.320	2.300	2.320	2.260	2.320	142,500	2.2797	4.50%
2017-12-29	0	0.111	0.111	0.114	0.110	0.113	700,000	78,290	0.1118	2.220	2.220	2.280	2.200	2.260	35,000	2.2369	0.91%
2017-12-28	0	0.110	0.110	0.112	0.108	0.114	1,420,000	157,780	0.1111	2.200	2.200	2.240	2.160	2.280	71,000	2.2223	0.92%
2017-12-27	0	0.109	0.109	0.112	0.108	0.114	2,320,000	258,000	0.1112	2.180	2.180	2.240	2.160	2.280	116,000	2.2241	0.93%
2017-12-22	0	0.108	0.107	0.109	0.106	0.109	370,000	39,900	0.1078	2.160	2.140	2.180	2.120	2.180	18,500	2.1568	0.93%
2017-12-21	0	0.107	0.107	0.110	0.107	0.115	1,300,000	142,460	0.1096	2.140	2.140	2.200	2.140	2.300	65,000	2.1917	1.90%
2017-12-20	0	0.105	0.105	0.107	0.103	0.117	11,310,000	1,225,890	0.1084	2.100	2.100	2.140	2.060	2.340	565,500	2.1678	1.94%
2017-12-19	0	0.103	0.103	0.104	0.103	0.108	1,480,000	153,880	0.1040	2.060	2.060	2.080	2.060	2.160	74,000	2.0795	0.98%
2017-12-18	0	0.102	0.102	0.104	0.101	0.112	8,215,000	852,985	0.1038	2.040	2.040	2.080	2.020	2.240	410,750	2.0767	0.00%
2017-12-15	0	0.102	0.102	0.105	0.102	0.110	8,240,000	871,040	0.1057	2.040	2.040	2.100	2.040	2.200	412,000	2.1142	-4.67%
2017-12-14	0	0.107	0.107	0.111	0.104	0.110	1,750,000	187,160	0.1069	2.140	2.140	2.220	2.080	2.200	87,500	2.1390	0.94%
2017-12-13	0	0.106	0.106	0.109	0.100	0.114	10,380,000	1,119,740	0.1079	2.120	2.120	2.180	2.000	2.280	519,000	2.1575	-5.36%
2017-12-12	0	0.112	0.112	0.115	0.112	0.118	1,240,000	140,410	0.1132	2.240	2.240	2.300	2.240	2.360	62,000	2.2647	0.00%
2017-12-11	0	0.112	0.111	0.115	0.110	0.121	20,940,000	2,369,370	0.1132	2.240	2.220	2.300	2.200	2.420	1,047,000	2.2630	-5.08%
2017-12-08	0	0.118	0.118	0.119	0.116	0.120	3,520,000	416,550	0.1183	2.360	2.360	2.380	2.320	2.400	176,000	2.3668	-1.67%
2017-12-07	0	0.120	0.120	0.122	0.118	0.124	1,400,000	170,020	0.1214	2.400	2.400	2.440	2.360	2.480	70,000	2.4289	0.00%
2017-12-06	0	0.120	0.120	0.121	0.120	0.124	7,550,000	913,760	0.1210	2.400	2.400	2.420	2.400	2.480	377,500	2.4206	-4.00%
2017-12-05	0	0.125	0.125	0.126	0.124	0.126	1,730,000	215,460	0.1245	2.500	2.500	2.520	2.480	2.520	86,500	2.4909	0.00%
2017-12-04	0	0.125	0.125	0.127	0.124	0.127	1,680,000	209,980	0.1250	2.500	2.500	2.540	2.480	2.540	84,000	2.4998	-2.34%
2017-12-01	0	0.128	0.128	0.130	0.127	0.127	1,040,000	132,060	0.1270	2.560	2.560	2.600	2.540	2.540	52,000	2.5396	0.79%
2017-11-30	0	0.127	0.127	0.130	0.126	0.127	2,390,000	302,400	0.1265	2.540	2.540	2.600	2.520	2.540	119,500	2.5305	0.00%
2017-11-29	0	0.127	0.127	0.129	0.126	0.128	2,150,000	273,030	0.1270	2.540	2.540	2.580	2.520	2.560	107,500	2.5398	-1.55%
2017-11-28	0	0.129	0.129	0.130	0.126	0.130	2,760,000	351,670	0.1274	2.580	2.580	2.600	2.520	2.600	138,000	2.5483	0.00%
2017-11-27	0	0.129	0.129	0.130	0.126	0.133	1,680,000	215,830	0.1285	2.580	2.580	2.600	2.520	2.660	84,000	2.5694	1.57%
2017-11-24	0	0.127	0.127	0.128	0.122	0.129	6,830,000	855,910	0.1253	2.540	2.540	2.560	2.440	2.580	341,500	2.5063	4.10%
2017-11-23	0	0.122	0.123	0.126	0.122	0.130	1,840,000	227,460	0.1236	2.440	2.460	2.520	2.440	2.600	92,000	2.4724	-3.94%
2017-11-22	0	0.127	0.127	0.128	0.124	0.128	2,800,000	354,130	0.1265	2.540	2.540	2.560	2.480	2.560	140,000	2.5295	1.60%
2017-11-21	0	0.125	0.125	0.126	0.124	0.127	5,180,000	651,150	0.1257	2.500	2.500	2.520	2.480	2.540	259,000	2.5141	0.81%
2017-11-20	0	0.124	0.124	0.127	0.123	0.127	1,640,000	205,210	0.1251	2.480	2.480	2.540	2.460	2.540	82,000	2.5026	0.00%
2017-11-17	0	0.124	0.123	0.125	0.121	0.126	4,700,000	578,640	0.1231	2.480	2.460	2.500	2.420	2.520	235,000	2.4623	1.64%
2017-11-16	0	0.122	0.122	0.124	0.122	0.126	6,490,000	808,160	0.1245	2.440	2.440	2.480	2.440	2.520	324,500	2.4905	-3.94%
2017-11-15	0	0.127	0.126	0.127	0.121	0.130	5,370,000	676,440	0.1260	2.540	2.520	2.540	2.420	2.600	268,500	2.5193	-2.31%
2017-11-14	0	0.130	0.129	0.130	0.125	0.137	9,020,000	1,177,540	0.1305	2.600	2.580	2.600	2.500	2.740	451,000	2.6110	-1.52%
2017-11-13	0	0.132	0.131	0.133	0.131	0.136	8,150,000	1,086,170	0.1333	2.640	2.620	2.660	2.620	2.720	407,500	2.6654	-2.94%
2017-11-10	0	0.136	0.136	0.137	0.134	0.137	2,160,000	294,450	0.1363	2.720	2.720	2.740	2.680	2.740	108,000	2.7264	0.00%
2017-11-09	0	0.136	0.136	0.137	0.135	0.138	1,640,000	223,170	0.1361	2.720	2.720	2.740	2.700	2.760	82,000	2.7216	-1.45%
2017-11-08	0	0.138	0.138	0.140	0.134	0.140	1,240,000	170,490	0.1375	2.760	2.760	2.800	2.680	2.800	62,000	2.7498	0.73%
2017-11-07	0	0.137	0.137	0.138	0.130	0.139	15,810,000	2,138,040	0.1352	2.740	2.740	2.760	2.600	2.780	790,500	2.7047	3.79%
2017-11-06	0	0.132	0.132	0.133	0.131	0.134	2,130,000	283,330	0.1330	2.640	2.640	2.660	2.620	2.680	106,500	2.6604	0.76%
2017-11-03	0	0.131	0.131	0.133	0.131	0.134	2,820,000	372,420	0.1321	2.620	2.620	2.660	2.620	2.680	141,000	2.6413	-0.76%
2017-11-02	0	0.132	0.132	0.134	0.131	0.136	8,710,000	1,157,770	0.1329	2.640	2.640	2.680	2.620	2.720	435,500	2.6585	-1.49%
2017-11-01	0	0.134	0.134	0.137	0.134	0.138	4,130,000	560,600	0.1357	2.680	2.680	2.740	2.680	2.760	206,500	2.7148	-4.29%
2017-10-31	0	0.140	0.140	0.142	0.136	0.138	4,600,000	634,630	0.1380	2.800	2.800	2.840	2.720	2.760	230,000	2.7593	1.45%
2017-10-30	0	0.138	0.138	0.145	0.138	0.150	6,880,000	981,410	0.1426	2.760	2.760	2.900	2.760	3.000	344,000	2.8529	1.47%
2017-10-27	0	0.136	0.135	0.136	0.133	0.136	1,540,000	207,350	0.1346	2.720	2.700	2.720	2.660	2.720	77,000	2.6929	1.49%
2017-10-26	0	0.134	0.132	0.135	0.131	0.135	2,080,000	276,070	0.1327	2.680	2.640	2.700	2.620	2.700	104,000	2.6545	0.75%
2017-10-25	0	0.133	0.131	0.135	0.130	0.135	5,510,000	727,110	0.1320	2.660	2.620	2.700	2.600	2.700	275,500	2.6392	0.00%
2017-10-24	0	0.133	0.133	0.136	0.132	0.133	40,000	5,290	0.1323	2.660	2.660	2.720	2.640	2.660	2,000	2.6450	-1.48%
2017-10-23	0	0.135	0.135	0.136	0.130	0.136	5,600,000	739,390	0.1320	2.700	2.700	2.720	2.600	2.720	280,000	2.6407	0.00%
2017-10-20	0	0.135	0.135	0.136	0.132	0.136	15,500,000	2,067,540	0.1334	2.700	2.700	2.720	2.640	2.720	775,000	2.6678	1.50%
2017-10-19	0	0.133	0.133	0.136	0.133	0.137	1,880,000	252,000	0.1340	2.660	2.660	2.720	2.660	2.740	94,000	2.6809	-0.75%
2017-10-18	0	0.134	0.134	0.136	0.134	0.137	3,260,000	440,450	0.1351	2.680	2.680	2.720	2.680	2.740	163,000	2.7021	1.52%
2017-10-17	0	0.132	0.132	0.135	0.131	0.140	9,280,000	1,229,980	0.1325	2.640	2.640	2.700	2.620	2.800	464,000	2.6508	-2.22%
2017-10-16	0	0.135	0.135	0.140	0.135	0.144	4,030,000	557,650	0.1384	2.700	2.700	2.800	2.700	2.880	201,500	2.7675	-4.26%
2017-10-13	0	0.141	0.141	0.147	0.137	0.151	23,810,000	3,463,040	0.1454	2.820	2.820	2.940	2.740	3.020	1,190,500	2.9089	4.44%
2017-10-12	0	0.135	0.134	0.137	0.134	0.137	3,780,000	510,320	0.1350	2.700	2.680	2.740	2.680	2.740	189,000	2.7001	-0.74%
2017-10-11	0	0.136	0.136	0.137	0.135	0.138	4,380,000	598,080	0.1365	2.720	2.720	2.740	2.700	2.760	219,000	2.7310	-2.16%
2017-10-10	0	0.139	0.135	0.139	0.134	0.139	3,100,000	424,080	0.1368	2.780	2.700	2.780	2.680	2.780	155,000	2.7360	2.21%
2017-10-09	0	0.136	0.136	0.137	0.135	0.137	3,230,000	438,930	0.1359	2.720	2.720	2.740	2.700	2.740	161,500	2.7178	-0.73%
2017-10-06	0	0.137	0.137	0.140	0.135	0.140	1,940,000	266,910	0.1376	2.740	2.740	2.800	2.700	2.800	97,000	2.7516	0.74%
2017-10-04	0	0.136	0.136	0.139	0.136	0.141	1,700,000	234,620	0.1380	2.720	2.720	2.780	2.720	2.820	85,000	2.7602	-0.73%
2017-10-03	0	0.137	0.137	0.142	0.134	0.144	2,850,000	393,780	0.1382	2.740	2.740	2.840	2.680	2.880	142,500	2.7634	3.01%
2017-09-29	0	0.133	0.133	0.137	0.133	0.135	1,182,000	158,444	0.1340	2.660	2.660	2.740	2.660	2.700	59,100	2.6809	-0.75%
2017-09-28	0	0.134	0.133	0.136	0.133	0.138	2,380,000	320,230	0.1346	2.680	2.660	2.720	2.660	2.760	119,000	2.6910	-0.74%
2017-09-27	0	0.135	0.135	0.139	0.134	0.138	640,000	86,870	0.1357	2.700	2.700	2.780	2.680	2.760	32,000	2.7147	-0.74%
2017-09-26	0	0.136	0.136	0.137	0.136	0.139	2,390,000	327,100	0.1369	2.720	2.720	2.740	2.720	2.780	119,500	2.7372	-1.45%
2017-09-25	0	0.138	0.132	0.138	0.132	0.139	1,300,000	178,290	0.1371	2.760	2.640	2.760	2.640	2.780	65,000	2.7429	1.47%
2017-09-22	0	0.136	0.135	0.137	0.132	0.139	2,930,000	394,240	0.1346	2.720	2.700	2.740	2.640	2.780	146,500	2.6911	-2.16%
2017-09-21	0	0.139	0.139	0.140	0.129	0.150	9,680,000	1,339,310	0.1384	2.780	2.780	2.800	2.580	3.000	484,000	2.7672	7.75%
2017-09-20	0	0.129	0.129	0.130	0.128	0.138	20,889,999	2,753,209	0.1318	2.580	2.580	2.600	2.560	2.760	1,044,500	2.6359	-6.52%
2017-09-19	0	0.138	0.135	0.138	0.135	0.142	8,400,000	1,155,720	0.1376	2.760	2.700	2.760	2.700	2.840	420,000	2.7517	0.00%
2017-09-18	0	0.138	0.137	0.139	0.137	0.142	2,170,000	300,570	0.1385	2.760	2.740	2.780	2.740	2.840	108,500	2.7702	0.73%
2017-09-15	0	0.137	0.133	0.137	0.132	0.149	42,349,927	5,848,881	0.1381	2.740	2.660	2.740	2.640	2.980	2,117,496	2.7622	-4.20%
2017-09-14	0	0.143	0.143	0.144	0.142	0.147	3,440,000	497,900	0.1447	2.860	2.860	2.880	2.840	2.940	172,000	2.8948	-1.38%
2017-09-13	0	0.145	0.144	0.145	0.143	0.148	4,910,000	710,880	0.1448	2.900	2.880	2.900	2.860	2.960	245,500	2.8956	-1.36%
2017-09-12	0	0.147	0.145	0.148	0.147	0.148	240,000	35,460	0.1478	2.940	2.900	2.960	2.940	2.960	12,000	2.9550	0.68%
2017-09-11	0	0.146	0.145	0.146	0.143	0.155	5,440,000	796,380	0.1464	2.920	2.900	2.920	2.860	3.100	272,000	2.9279	0.69%
2017-09-08	0	0.145	0.143	0.146	0.142	0.152	6,530,000	954,510	0.1462	2.900	2.860	2.920	2.840	3.040	326,500	2.9235	0.69%
2017-09-07	0	0.144	0.144	0.145	0.144	0.148	3,410,000	497,420	0.1459	2.880	2.880	2.900	2.880	2.960	170,500	2.9174	-0.69%
2017-09-06	0	0.145	0.145	0.146	0.143	0.149	9,540,000	1,390,980	0.1458	2.900	2.900	2.920	2.860	2.980	477,000	2.9161	-0.68%
2017-09-05	0	0.146	0.145	0.149	0.143	0.152	8,140,000	1,194,030	0.1467	2.920	2.900	2.980	2.860	3.040	407,000	2.9337	-2.01%
2017-09-04	0	0.149	0.149	0.150	0.148	0.150	2,330,001	346,930	0.1489	2.980	2.980	3.000	2.960	3.000	116,500	2.9779	0.00%
2017-09-01	0	0.149	0.149	0.151	0.145	0.160	40,574,639	6,118,331	0.1508	2.980	2.980	3.020	2.900	3.200	2,028,732	3.0158	0.00%
2017-08-31	0	0.149	0.149	0.154	0.147	0.175	52,749,239	8,018,402	0.1520	2.980	2.980	3.080	2.940	3.500	2,637,462	3.0402	-9.15%
2017-08-30	0	0.164	0.164	0.165	0.162	0.178	3,676,400	606,891	0.1651	3.280	3.280	3.300	3.240	3.560	183,820	3.3016	-0.61%
2017-08-29	0	0.165	0.165	0.168	0.165	0.173	3,470,000	581,030	0.1674	3.300	3.300	3.360	3.300	3.460	173,500	3.3489	-3.51%
2017-08-28	0	0.171	0.171	0.173	0.171	0.175	1,050,000	182,070	0.1734	3.420	3.420	3.460	3.420	3.500	52,500	3.4680	-6.04%
2017-08-25	0	0.182	0.176	0.183	0.176	0.183	1,080,000	196,510	0.1820	3.640	3.520	3.660	3.520	3.660	54,000	3.6391	1.68%
2017-08-24	0	0.179	0.177	0.179	0.172	0.179	23,950,000	4,194,490	0.1751	3.580	3.540	3.580	3.440	3.580	1,197,500	3.5027	0.00%
2017-08-22	0	0.179	0.176	0.179	0.177	0.179	30,000	5,350	0.1783	3.580	3.520	3.580	3.540	3.580	1,500	3.5667	1.70%
2017-08-21	0	0.176	0.176	0.179	0.169	0.184	10,480,000	1,875,010	0.1789	3.520	3.520	3.580	3.380	3.680	524,000	3.5783	-1.68%
2017-08-18	0	0.179	0.177	0.183	-	-	1,500,000	268,500	0.1790	3.580	3.540	3.660	-	-	75,000	3.5800	0.00%
2017-08-17	0	0.179	0.171	0.189	-	-	0	0	-	3.580	3.420	3.780	-	-	0	-	0.00%
2017-08-16	0	0.179	0.177	0.179	0.174	0.179	850,000	149,360	0.1757	3.580	3.540	3.580	3.480	3.580	42,500	3.5144	-0.56%
2017-08-15	0	0.180	0.177	0.180	0.176	0.181	750,000	133,150	0.1775	3.600	3.540	3.600	3.520	3.620	37,500	3.5507	-2.70%
2017-08-14	0	0.185	0.185	0.187	0.178	0.183	2,570,000	463,640	0.1804	3.700	3.700	3.740	3.560	3.660	128,500	3.6081	4.52%
2017-08-11	0	0.177	0.176	0.180	0.177	0.184	2,880,000	517,620	0.1797	3.540	3.520	3.600	3.540	3.680	144,000	3.5946	-3.80%
2017-08-10	0	0.184	0.184	0.188	0.177	0.187	1,370,000	251,680	0.1837	3.680	3.680	3.760	3.540	3.740	68,500	3.6742	-5.15%
2017-08-09	0	0.194	0.185	0.194	0.193	0.194	40,000	7,750	0.1938	3.880	3.700	3.880	3.860	3.880	2,000	3.8750	0.00%
2017-08-08	0	0.194	0.190	0.194	0.184	0.194	3,737,000	705,209	0.1887	3.880	3.800	3.880	3.680	3.880	186,850	3.7742	4.30%
2017-08-07	0	0.186	0.185	0.188	0.184	0.186	2,730,000	503,300	0.1844	3.720	3.700	3.760	3.680	3.720	136,500	3.6872	1.09%
2017-08-04	0	0.184	0.183	0.186	0.180	0.186	3,830,000	697,830	0.1822	3.680	3.660	3.720	3.600	3.720	191,500	3.6440	-1.08%
2017-08-03	0	0.186	0.184	0.186	0.184	0.190	740,000	137,350	0.1856	3.720	3.680	3.720	3.680	3.800	37,000	3.7122	0.00%
2017-08-02	0	0.186	0.184	0.186	0.182	0.186	920,000	169,680	0.1844	3.720	3.680	3.720	3.640	3.720	46,000	3.6887	0.00%
2017-08-01	0	0.186	0.182	0.187	0.182	0.188	1,060,000	196,150	0.1850	3.720	3.640	3.740	3.640	3.760	53,000	3.7009	1.64%
2017-07-31	0	0.183	0.180	0.183	0.180	0.185	440,000	80,350	0.1826	3.660	3.600	3.660	3.600	3.700	22,000	3.6523	-1.08%
2017-07-28	0	0.185	0.182	0.185	0.182	0.185	70,000	12,860	0.1837	3.700	3.640	3.700	3.640	3.700	3,500	3.6743	-1.07%
2017-07-27	0	0.187	0.180	0.188	0.180	0.190	2,130,000	393,920	0.1849	3.740	3.600	3.760	3.600	3.800	106,500	3.6988	-0.53%
2017-07-26	0	0.188	0.180	0.188	0.188	0.190	540,000	101,750	0.1884	3.760	3.600	3.760	3.760	3.800	27,000	3.7685	0.00%
2017-07-25	0	0.188	0.180	0.188	0.180	0.188	670,000	121,640	0.1816	3.760	3.600	3.760	3.600	3.760	33,500	3.6310	0.00%
2017-07-24	0	0.188	0.184	0.188	0.179	0.188	3,200,000	582,970	0.1822	3.760	3.680	3.760	3.580	3.760	160,000	3.6436	5.03%
2017-07-21	0	0.179	0.174	0.179	0.174	0.179	420,000	74,050	0.1763	3.580	3.480	3.580	3.480	3.580	21,000	3.5262	1.70%
2017-07-20	0	0.176	0.176	0.182	0.174	0.180	2,550,000	451,930	0.1772	3.520	3.520	3.640	3.480	3.600	127,500	3.5445	-0.56%
2017-07-19	0	0.177	0.176	0.178	0.174	0.178	1,910,000	336,170	0.1760	3.540	3.520	3.560	3.480	3.560	95,500	3.5201	1.72%
2017-07-18	0	0.174	0.171	0.174	0.165	0.178	5,810,000	992,360	0.1708	3.480	3.420	3.480	3.300	3.560	290,500	3.4160	2.35%
2017-07-17	0	0.170	0.166	0.170	0.166	0.170	1,100,000	184,610	0.1678	3.400	3.320	3.400	3.320	3.400	55,000	3.3565	1.80%
2017-07-14	0	0.167	0.164	0.171	0.166	0.173	1,530,000	256,900	0.1679	3.340	3.280	3.420	3.320	3.460	76,500	3.3582	-3.47%
2017-07-13	0	0.173	0.170	0.173	0.169	0.175	750,000	127,840	0.1705	3.460	3.400	3.460	3.380	3.500	37,500	3.4091	2.37%
2017-07-12	0	0.169	0.169	0.172	0.167	0.169	60,000	10,070	0.1678	3.380	3.380	3.440	3.340	3.380	3,000	3.3567	-2.87%
2017-07-11	0	0.174	0.170	0.174	0.167	0.174	2,510,000	425,970	0.1697	3.480	3.400	3.480	3.340	3.480	125,500	3.3942	2.35%
2017-07-10	0	0.170	0.170	0.173	0.170	0.174	290,000	49,410	0.1704	3.400	3.400	3.460	3.400	3.480	14,500	3.4076	0.00%
2017-07-07	0	0.170	0.168	0.175	0.166	0.175	3,580,000	598,460	0.1672	3.400	3.360	3.500	3.320	3.500	179,000	3.3434	-1.73%
2017-07-06	0	0.173	0.173	0.177	0.172	0.174	60,000	10,420	0.1737	3.460	3.460	3.540	3.440	3.480	3,000	3.4733	-2.26%
2017-07-05	0	0.177	0.170	0.178	0.170	0.178	3,250,000	566,720	0.1744	3.540	3.400	3.560	3.400	3.560	162,500	3.4875	2.31%
2017-07-04	0	0.173	0.170	0.173	0.168	0.178	1,490,000	253,700	0.1703	3.460	3.400	3.460	3.360	3.560	74,500	3.4054	1.17%
2017-07-03	0	0.171	0.170	0.173	0.171	0.173	110,000	18,810	0.1710	3.420	3.400	3.460	3.420	3.460	5,500	3.4200	-1.16%
2017-06-30	0	0.173	0.173	0.176	0.173	0.173	10,000	1,730	0.1730	3.460	3.460	3.520	3.460	3.460	500	3.4600	-2.81%
2017-06-29	0	0.178	0.168	0.178	0.171	0.178	710,000	122,410	0.1724	3.560	3.360	3.560	3.420	3.560	35,500	3.4482	-1.11%
2017-06-28	0	0.180	0.171	0.180	0.170	0.181	1,290,000	220,650	0.1710	3.600	3.420	3.600	3.400	3.620	64,500	3.4209	2.86%
2017-06-27	0	0.175	0.175	0.176	0.168	0.180	3,980,000	694,850	0.1746	3.500	3.500	3.520	3.360	3.600	199,000	3.4917	0.00%
2017-06-26	0	0.175	0.173	0.175	0.171	0.175	640,000	111,080	0.1736	3.500	3.460	3.500	3.420	3.500	32,000	3.4713	1.74%
2017-06-23	0	0.172	0.172	0.176	0.171	0.171	200,000	34,200	0.1710	3.440	3.440	3.520	3.420	3.420	10,000	3.4200	-2.27%
2017-06-22	0	0.176	0.175	0.176	0.172	0.176	540,000	94,280	0.1746	3.520	3.500	3.520	3.440	3.520	27,000	3.4919	0.00%
2017-06-21	0	0.176	0.173	0.176	0.172	0.176	40,000	7,000	0.1750	3.520	3.460	3.520	3.440	3.520	2,000	3.5000	0.00%
2017-06-20	0	0.176	0.176	0.185	0.173	0.181	1,140,000	203,950	0.1789	3.520	3.520	3.700	3.460	3.620	57,000	3.5781	-2.76%
2017-06-19	0	0.181	0.181	0.182	0.180	0.188	1,380,000	248,830	0.1803	3.620	3.620	3.640	3.600	3.760	69,000	3.6062	-2.16%
2017-06-16	0	0.185	0.185	0.187	0.185	0.187	260,000	48,110	0.1850	3.700	3.700	3.740	3.700	3.740	13,000	3.7008	0.54%
2017-06-15	0	0.184	0.182	0.184	0.178	0.188	1,450,000	265,080	0.1828	3.680	3.640	3.680	3.560	3.760	72,500	3.6563	1.10%
2017-06-14	0	0.182	0.177	0.182	0.180	0.183	470,000	85,360	0.1816	3.640	3.540	3.640	3.600	3.660	23,500	3.6323	0.00%
2017-06-13	0	0.182	0.177	0.181	0.172	0.182	260,000	46,030	0.1770	3.640	3.540	3.620	3.440	3.640	13,000	3.5408	2.82%
2017-06-12	0	0.177	0.178	0.180	0.176	0.181	1,020,000	183,590	0.1800	3.540	3.560	3.600	3.520	3.620	51,000	3.5998	-2.21%
2017-06-09	0	0.181	0.179	0.181	0.179	0.184	1,730,000	312,060	0.1804	3.620	3.580	3.620	3.580	3.680	86,500	3.6076	-2.16%
2017-06-08	0	0.185	0.184	0.185	0.181	0.185	1,300,000	236,010	0.1815	3.700	3.680	3.700	3.620	3.700	65,000	3.6309	2.78%
2017-06-07	0	0.180	0.178	0.180	0.177	0.180	1,260,000	224,110	0.1779	3.600	3.560	3.600	3.540	3.600	63,000	3.5573	1.69%
2017-06-06	0	0.177	0.173	0.177	0.170	0.178	1,000,000	170,980	0.1710	3.540	3.460	3.540	3.400	3.560	50,000	3.4196	-0.56%
2017-06-05	0	0.178	0.171	0.180	0.168	0.180	3,069,000	528,935	0.1723	3.560	3.420	3.600	3.360	3.600	153,450	3.4470	3.49%
2017-06-02	0	0.172	0.169	0.172	0.170	0.180	2,700,000	468,990	0.1737	3.440	3.380	3.440	3.400	3.600	135,000	3.4740	0.00%
2017-06-01	0	0.172	0.172	0.174	0.172	0.180	2,330,000	411,590	0.1766	3.440	3.440	3.480	3.440	3.600	116,500	3.5330	-4.44%
2017-05-31	0	0.180	0.177	0.180	0.177	0.188	2,450,000	443,480	0.1810	3.600	3.540	3.600	3.540	3.760	122,500	3.6202	0.56%
2017-05-29	0	0.179	0.179	0.180	0.175	0.183	1,087,000	195,490	0.1798	3.580	3.580	3.600	3.500	3.660	54,350	3.5969	-3.76%
2017-05-26	0	0.186	0.184	0.186	0.183	0.197	1,350,000	249,710	0.1850	3.720	3.680	3.720	3.660	3.940	67,500	3.6994	-1.06%
2017-05-25	0	0.188	0.186	0.188	0.185	0.190	1,280,000	242,260	0.1893	3.760	3.720	3.760	3.700	3.800	64,000	3.7853	0.00%
2017-05-24	0	0.188	0.187	0.188	0.188	0.193	1,080,000	204,200	0.1891	3.760	3.740	3.760	3.760	3.860	54,000	3.7815	-4.08%
2017-05-23	0	0.196	0.191	0.198	0.190	0.196	870,000	165,920	0.1907	3.920	3.820	3.960	3.800	3.920	43,500	3.8143	1.03%
2017-05-22	0	0.194	0.193	0.194	0.193	0.198	1,340,000	260,060	0.1941	3.880	3.860	3.880	3.860	3.960	67,000	3.8815	-2.02%
2017-05-19	0	0.198	0.193	0.198	0.193	0.198	4,950,000	964,900	0.1949	3.960	3.860	3.960	3.860	3.960	247,500	3.8986	1.02%
2017-05-18	0	0.196	0.195	0.196	0.195	0.197	1,090,000	212,670	0.1951	3.920	3.900	3.920	3.900	3.940	54,500	3.9022	-1.01%
2017-05-17	0	0.198	0.195	0.198	0.194	0.198	2,410,000	471,230	0.1955	3.960	3.900	3.960	3.880	3.960	120,500	3.9106	0.51%
2017-05-16	0	0.197	0.195	0.197	0.192	0.197	3,670,000	708,930	0.1932	3.940	3.900	3.940	3.840	3.940	183,500	3.8634	1.55%
2017-05-15	0	0.194	0.193	0.194	0.192	0.196	16,260,000	3,169,280	0.1949	3.880	3.860	3.880	3.840	3.920	813,000	3.8983	-1.02%
2017-05-12	0	0.196	0.193	0.196	0.191	0.196	1,280,000	248,770	0.1944	3.920	3.860	3.920	3.820	3.920	64,000	3.8870	2.08%
2017-05-11	0	0.192	0.189	0.195	0.189	0.198	400,000	77,370	0.1934	3.840	3.780	3.900	3.780	3.960	20,000	3.8685	1.05%
2017-05-10	0	0.190	0.188	0.193	0.188	0.194	1,840,000	352,060	0.1913	3.800	3.760	3.860	3.760	3.880	92,000	3.8267	1.06%
2017-05-09	0	0.188	0.186	0.188	0.185	0.191	2,260,000	427,840	0.1893	3.760	3.720	3.760	3.700	3.820	113,000	3.7862	1.62%
2017-05-08	0	0.185	0.185	0.188	0.185	0.189	860,000	159,570	0.1855	3.700	3.700	3.760	3.700	3.780	43,000	3.7109	0.00%
2017-05-05	0	0.185	0.185	0.190	0.184	0.191	940,000	175,360	0.1866	3.700	3.700	3.800	3.680	3.820	47,000	3.7311	-2.12%
2017-05-04	0	0.189	0.188	0.189	0.185	0.191	2,210,000	416,530	0.1885	3.780	3.760	3.780	3.700	3.820	110,500	3.7695	0.00%
2017-05-02	0	0.189	0.183	0.189	0.182	0.189	980,000	181,940	0.1857	3.780	3.660	3.780	3.640	3.780	49,000	3.7131	3.85%
2017-04-28	0	0.182	0.182	0.184	0.182	0.185	310,000	56,800	0.1832	3.640	3.640	3.680	3.640	3.700	15,500	3.6645	-1.09%
2017-04-27	0	0.184	0.183	0.184	0.183	0.185	260,000	47,840	0.1840	3.680	3.660	3.680	3.660	3.700	13,000	3.6800	-2.13%
2017-04-26	0	0.188	0.187	0.188	0.187	0.188	2,520,000	473,320	0.1878	3.760	3.740	3.760	3.740	3.760	126,000	3.7565	0.00%
2017-04-25	0	0.188	0.186	0.188	0.186	0.191	2,170,000	407,740	0.1879	3.760	3.720	3.760	3.720	3.820	108,500	3.7580	-0.53%
2017-04-24	0	0.189	0.185	0.189	0.183	0.192	4,990,000	925,830	0.1855	3.780	3.700	3.780	3.660	3.840	249,500	3.7107	-0.53%
2017-04-21	0	0.190	0.190	0.191	0.187	0.191	1,000,000	190,280	0.1903	3.800	3.800	3.820	3.740	3.820	50,000	3.8056	1.60%
2017-04-20	0	0.187	0.187	0.190	0.186	0.200	590,000	112,150	0.1901	3.740	3.740	3.800	3.720	4.000	29,500	3.8017	0.54%
2017-04-19	0	0.186	0.186	0.189	0.186	0.190	340,000	64,440	0.1895	3.720	3.720	3.780	3.720	3.800	17,000	3.7906	-2.11%
2017-04-18	0	0.190	0.187	0.190	0.187	0.192	960,000	181,220	0.1888	3.800	3.740	3.800	3.740	3.840	48,000	3.7754	-1.55%
2017-04-13	0	0.193	0.186	0.195	0.183	0.195	7,430,000	1,401,090	0.1886	3.860	3.720	3.900	3.660	3.900	371,500	3.7714	1.58%
2017-04-12	0	0.190	0.187	0.190	0.187	0.191	11,550,000	2,173,570	0.1882	3.800	3.740	3.800	3.740	3.820	577,500	3.7638	1.60%
2017-04-11	0	0.187	0.183	0.187	0.181	0.190	700,000	129,500	0.1850	3.740	3.660	3.740	3.620	3.800	35,000	3.7000	-0.53%
2017-04-10	0	0.188	0.181	0.188	0.180	0.191	970,000	179,930	0.1855	3.760	3.620	3.760	3.600	3.820	48,500	3.7099	2.17%
2017-04-07	0	0.184	0.184	0.190	0.183	0.191	14,769,780	2,762,339	0.1870	3.680	3.680	3.800	3.660	3.820	738,489	3.7405	-2.65%
2017-04-06	0	0.189	0.186	0.190	0.185	0.189	1,030,000	192,510	0.1869	3.780	3.720	3.800	3.700	3.780	51,500	3.7381	-0.53%
2017-04-05	0	0.190	0.183	0.190	0.183	0.193	4,330,000	811,840	0.1875	3.800	3.660	3.800	3.660	3.860	216,500	3.7498	2.70%
2017-04-03	0	0.185	0.185	0.189	0.183	0.195	8,270,000	1,543,910	0.1867	3.700	3.700	3.780	3.660	3.900	413,500	3.7338	-0.54%
2017-03-31	0	0.186	0.186	0.188	0.186	0.193	12,395,000	2,324,650	0.1875	3.720	3.720	3.760	3.720	3.860	619,750	3.7509	-1.59%
2017-03-30	0	0.189	0.189	0.191	0.189	0.193	3,030,000	577,490	0.1906	3.780	3.780	3.820	3.780	3.860	151,500	3.8118	-2.58%
2017-03-29	0	0.194	0.190	0.194	0.190	0.195	2,860,000	547,180	0.1913	3.880	3.800	3.880	3.800	3.900	143,000	3.8264	1.57%
2017-03-28	0	0.191	0.190	0.192	0.190	0.197	1,600,000	309,170	0.1932	3.820	3.800	3.840	3.800	3.940	80,000	3.8646	0.53%
2017-03-27	0	0.190	0.189	0.190	0.189	0.193	2,860,000	544,540	0.1904	3.800	3.780	3.800	3.780	3.860	143,000	3.8080	-2.06%
2017-03-24	0	0.194	0.193	0.195	0.193	0.195	11,350,000	2,201,080	0.1939	3.880	3.860	3.900	3.860	3.900	567,500	3.8786	0.00%
2017-03-23	0	0.194	0.194	0.198	0.191	0.200	21,820,000	4,355,550	0.1996	3.880	3.880	3.960	3.820	4.000	1,091,000	3.9923	-0.51%
2017-03-22	0	0.195	0.192	0.199	0.190	0.200	25,940,000	5,144,990	0.1983	3.900	3.840	3.980	3.800	4.000	1,297,000	3.9668	-2.50%
2017-03-21	0	0.200	0.197	0.201	0.190	0.201	7,290,000	1,440,540	0.1976	4.000	3.940	4.020	3.800	4.020	364,500	3.9521	0.50%
2017-03-20	0	0.199	0.198	0.199	0.196	0.202	5,800,000	1,157,780	0.1996	3.980	3.960	3.980	3.920	4.040	290,000	3.9923	-0.50%
2017-03-17	0	0.200	0.198	0.200	0.198	0.206	28,010,000	5,564,060	0.1986	4.000	3.960	4.000	3.960	4.120	1,400,500	3.9729	1.52%
2017-03-16	0	0.197	0.195	0.197	0.193	0.197	3,310,000	649,950	0.1964	3.940	3.900	3.940	3.860	3.940	165,500	3.9272	1.55%
2017-03-15	0	0.194	0.194	0.197	0.192	0.196	550,000	106,420	0.1935	3.880	3.880	3.940	3.840	3.920	27,500	3.8698	0.00%
2017-03-14	0	0.194	0.193	0.200	0.190	0.203	5,720,000	1,118,270	0.1955	3.880	3.860	4.000	3.800	4.060	286,000	3.9100	0.00%
2017-03-13	0	0.194	0.193	0.199	0.194	0.199	480,000	93,880	0.1956	3.880	3.860	3.980	3.880	3.980	24,000	3.9117	-1.02%
2017-03-10	0	0.196	0.193	0.198	0.195	0.198	1,240,000	243,490	0.1964	3.920	3.860	3.960	3.900	3.960	62,000	3.9273	1.03%
2017-03-09	0	0.194	0.194	0.197	0.194	0.202	920,000	181,570	0.1974	3.880	3.880	3.940	3.880	4.040	46,000	3.9472	-3.48%
2017-03-08	0	0.201	0.199	0.201	0.196	0.205	2,480,000	490,290	0.1977	4.020	3.980	4.020	3.920	4.100	124,000	3.9540	-1.47%
2017-03-07	0	0.204	0.200	0.204	0.200	0.209	2,690,000	543,710	0.2021	4.080	4.000	4.080	4.000	4.180	134,500	4.0425	2.00%
2017-03-06	0	0.200	0.197	0.203	0.186	0.202	1,680,000	333,080	0.1983	4.000	3.940	4.060	3.720	4.040	84,000	3.9652	-1.96%
2017-03-03	0	0.204	0.200	0.204	0.200	0.205	240,000	48,630	0.2026	4.080	4.000	4.080	4.000	4.100	12,000	4.0525	0.00%
2017-03-02	0	0.204	0.200	0.204	0.200	0.207	2,300,000	464,610	0.2020	4.080	4.000	4.080	4.000	4.140	115,000	4.0401	0.00%
2017-03-01	0	0.204	0.201	0.205	0.200	0.206	7,020,000	1,412,610	0.2012	4.080	4.020	4.100	4.000	4.120	351,000	4.0245	-2.86%
2017-02-28	0	0.210	0.206	0.210	0.203	0.214	5,060,000	1,046,740	0.2069	4.200	4.120	4.200	4.060	4.280	253,000	4.1373	0.96%
2017-02-27	0	0.208	0.207	0.211	0.203	0.212	1,790,000	368,880	0.2061	4.160	4.140	4.220	4.060	4.240	89,500	4.1216	-1.89%
2017-02-24	0	0.212	0.210	0.212	0.209	0.217	11,880,000	2,517,480	0.2119	4.240	4.200	4.240	4.180	4.340	594,000	4.2382	-1.40%
2017-02-23	0	0.215	0.212	0.215	0.212	0.217	1,600,000	343,750	0.2148	4.300	4.240	4.300	4.240	4.340	80,000	4.2969	0.00%
2017-02-22	0	0.215	0.214	0.215	0.214	0.216	1,000,000	214,760	0.2148	4.300	4.280	4.300	4.280	4.320	50,000	4.2952	0.47%
2017-02-21	0	0.214	0.213	0.214	0.212	0.215	3,050,430	647,945	0.2124	4.280	4.260	4.280	4.240	4.300	152,522	4.2482	-0.47%
2017-02-20	0	0.215	0.215	0.217	0.209	0.217	1,930,000	410,180	0.2125	4.300	4.300	4.340	4.180	4.340	96,500	4.2506	1.42%
2017-02-17	0	0.212	0.212	0.215	0.211	0.218	1,040,000	222,290	0.2137	4.240	4.240	4.300	4.220	4.360	52,000	4.2748	-1.40%
2017-02-16	0	0.215	0.213	0.215	0.215	0.218	500,000	107,690	0.2154	4.300	4.260	4.300	4.300	4.360	25,000	4.3076	-1.38%
2017-02-15	0	0.218	0.215	0.218	0.215	0.221	5,780,000	1,252,100	0.2166	4.360	4.300	4.360	4.300	4.420	289,000	4.3325	0.93%
2017-02-14	0	0.216	0.215	0.216	0.215	0.219	1,150,000	248,630	0.2162	4.320	4.300	4.320	4.300	4.380	57,500	4.3240	-1.82%
2017-02-13	0	0.220	0.219	0.220	0.214	0.220	4,040,000	878,700	0.2175	4.400	4.380	4.400	4.280	4.400	202,000	4.3500	0.46%
2017-02-10	0	0.219	0.218	0.219	0.217	0.220	1,000,000	218,260	0.2183	4.380	4.360	4.380	4.340	4.400	50,000	4.3652	-0.45%
2017-02-09	0	0.220	0.217	0.220	0.217	0.223	5,910,000	1,293,040	0.2188	4.400	4.340	4.400	4.340	4.460	295,500	4.3758	-1.35%
2017-02-08	0	0.223	0.221	0.223	0.217	0.227	5,360,000	1,175,920	0.2194	4.460	4.420	4.460	4.340	4.540	268,000	4.3878	-1.76%
2017-02-07	0	0.227	0.220	0.227	0.217	0.230	3,450,000	773,230	0.2241	4.540	4.400	4.540	4.340	4.600	172,500	4.4825	-1.73%
2017-02-06	0	0.231	0.223	0.231	0.213	0.231	1,190,000	263,940	0.2218	4.620	4.460	4.620	4.260	4.620	59,500	4.4360	3.59%
2017-02-03	0	0.223	0.222	0.226	0.221	0.224	3,140,000	697,390	0.2221	4.460	4.440	4.520	4.420	4.480	157,000	4.4420	-1.33%
2017-02-02	0	0.226	0.219	0.225	0.223	0.228	770,000	174,120	0.2261	4.520	4.380	4.500	4.460	4.560	38,500	4.5226	-0.88%
2017-02-01	0	0.228	0.224	0.228	0.222	0.229	1,340,000	301,820	0.2252	4.560	4.480	4.560	4.440	4.580	67,000	4.5048	-0.44%
2017-01-27	0	0.229	0.221	0.229	0.228	0.229	160,000	36,750	0.2297	4.580	4.420	4.580	4.560	4.580	8,000	4.5938	-0.43%
2017-01-26	0	0.230	0.224	0.230	0.224	0.230	510,000	116,220	0.2279	4.600	4.480	4.600	4.480	4.600	25,500	4.5576	0.88%
2017-01-25	0	0.228	0.222	0.228	0.228	0.231	60,000	13,710	0.2285	4.560	4.440	4.560	4.560	4.620	3,000	4.5700	-0.44%
2017-01-24	0	0.229	0.226	0.230	0.221	0.231	2,310,000	522,630	0.2262	4.580	4.520	4.600	4.420	4.620	115,500	4.5249	-0.87%
2017-01-23	0	0.231	0.226	0.231	0.227	0.231	1,710,000	388,330	0.2271	4.620	4.520	4.620	4.540	4.620	85,500	4.5419	2.21%
2017-01-20	0	0.226	0.226	0.228	0.226	0.229	1,010,000	230,040	0.2278	4.520	4.520	4.560	4.520	4.580	50,500	4.5552	-2.16%
2017-01-19	0	0.231	0.228	0.231	0.228	0.232	3,320,000	764,000	0.2301	4.620	4.560	4.620	4.560	4.640	166,000	4.6024	0.00%
2017-01-18	0	0.231	0.226	0.231	0.226	0.232	1,460,000	332,900	0.2280	4.620	4.520	4.620	4.520	4.640	73,000	4.5603	1.76%
2017-01-17	0	0.227	0.225	0.228	0.222	0.230	4,290,000	971,970	0.2266	4.540	4.500	4.560	4.440	4.600	214,500	4.5313	0.00%
2017-01-16	0	0.227	0.227	0.231	0.227	0.228	1,360,000	309,870	0.2278	4.540	4.540	4.620	4.540	4.560	68,000	4.5569	-1.30%
2017-01-13	0	0.230	0.228	0.230	0.228	0.232	1,670,000	384,400	0.2302	4.600	4.560	4.600	4.560	4.640	83,500	4.6036	-0.43%
2017-01-12	0	0.231	0.229	0.231	0.229	0.235	1,890,000	439,100	0.2323	4.620	4.580	4.620	4.580	4.700	94,500	4.6466	-0.86%
2017-01-11	0	0.233	0.229	0.233	0.227	0.233	1,260,000	288,480	0.2290	4.660	4.580	4.660	4.540	4.660	63,000	4.5790	-0.43%
2017-01-10	0	0.234	0.231	0.234	0.222	0.234	61,780,000	13,716,140	0.2220	4.680	4.620	4.680	4.440	4.680	3,089,000	4.4403	5.41%
2017-01-09	0	0.222	0.219	0.223	0.219	0.224	4,220,000	935,790	0.2218	4.440	4.380	4.460	4.380	4.480	211,000	4.4350	1.37%
2017-01-06	0	0.219	0.219	0.222	0.213	0.225	1,850,000	404,570	0.2187	4.380	4.380	4.440	4.260	4.500	92,500	4.3737	0.92%
2017-01-05	0	0.217	0.216	0.220	0.217	0.221	420,000	92,070	0.2192	4.340	4.320	4.400	4.340	4.420	21,000	4.3843	-1.36%
2017-01-04	0	0.220	0.217	0.220	0.217	0.228	2,720,000	593,780	0.2183	4.400	4.340	4.400	4.340	4.560	136,000	4.3660	-0.45%
2017-01-03	0	0.221	0.221	0.222	0.221	0.226	1,920,000	432,130	0.2251	4.420	4.420	4.440	4.420	4.520	96,000	4.5014	-0.90%
2016-12-30	0	0.223	0.222	0.223	0.222	0.223	3,140,000	697,210	0.2220	4.460	4.440	4.460	4.440	4.460	157,000	4.4408	0.45%
2016-12-29	0	0.222	0.221	0.222	0.221	0.222	2,370,000	524,110	0.2211	4.440	4.420	4.440	4.420	4.440	118,500	4.4229	0.45%
2016-12-28	0	0.221	0.219	0.221	0.219	0.221	230,000	50,750	0.2207	4.420	4.380	4.420	4.380	4.420	11,500	4.4130	0.91%
2016-12-23	0	0.219	0.216	0.219	0.215	0.221	450,000	97,290	0.2162	4.380	4.320	4.380	4.300	4.420	22,500	4.3240	0.46%
2016-12-22	0	0.218	0.218	0.220	0.216	0.220	3,120,000	684,990	0.2195	4.360	4.360	4.400	4.320	4.400	156,000	4.3910	0.93%
2016-12-21	0	0.216	0.215	0.220	0.216	0.220	1,030,000	224,810	0.2183	4.320	4.300	4.400	4.320	4.400	51,500	4.3652	-1.37%
2016-12-20	0	0.219	0.219	0.220	0.217	0.220	610,000	133,910	0.2195	4.380	4.380	4.400	4.340	4.400	30,500	4.3905	0.46%
2016-12-19	0	0.218	0.218	0.221	0.218	0.218	1,580,000	344,470	0.2180	4.360	4.360	4.420	4.360	4.360	79,000	4.3604	0.00%
2016-12-16	0	0.218	0.217	0.218	0.216	0.219	2,240,000	489,030	0.2183	4.360	4.340	4.360	4.320	4.380	112,000	4.3663	1.40%
2016-12-15	0	0.215	0.215	0.220	0.215	0.217	150,000	32,370	0.2158	4.300	4.300	4.400	4.300	4.340	7,500	4.3160	-0.46%
2016-12-14	0	0.216	0.216	0.222	0.216	0.223	940,000	207,100	0.2203	4.320	4.320	4.440	4.320	4.460	47,000	4.4064	-3.14%
2016-12-13	0	0.223	0.222	0.223	0.216	0.224	2,570,000	572,410	0.2227	4.460	4.440	4.460	4.320	4.480	128,500	4.4546	0.45%
2016-12-12	0	0.222	0.218	0.222	0.218	0.222	1,370,000	302,910	0.2211	4.440	4.360	4.440	4.360	4.440	68,500	4.4220	0.91%
2016-12-09	0	0.220	0.217	0.220	0.218	0.224	140,000	30,700	0.2193	4.400	4.340	4.400	4.360	4.480	7,000	4.3857	0.00%
2016-12-08	0	0.220	0.217	0.220	0.219	0.229	1,060,000	233,840	0.2206	4.400	4.340	4.400	4.380	4.580	53,000	4.4121	2.33%
2016-12-07	0	0.215	0.215	0.220	0.215	0.217	710,000	153,010	0.2155	4.300	4.300	4.400	4.300	4.340	35,500	4.3101	0.00%
2016-12-06	0	0.215	0.215	0.216	0.214	0.221	1,780,000	386,160	0.2169	4.300	4.300	4.320	4.280	4.420	89,000	4.3389	-3.15%
2016-12-05	0	0.222	0.218	0.222	0.216	0.223	4,860,000	1,075,850	0.2214	4.440	4.360	4.440	4.320	4.460	243,000	4.4274	0.00%
2016-12-02	0	0.222	0.221	0.226	0.221	0.235	3,210,000	741,250	0.2309	4.440	4.420	4.520	4.420	4.700	160,500	4.6184	-2.20%
2016-12-01	0	0.227	0.227	0.229	0.218	0.232	19,960,000	4,504,690	0.2257	4.540	4.540	4.580	4.360	4.640	998,000	4.5137	2.25%
2016-11-30	0	0.222	0.221	0.222	0.218	0.223	4,550,000	1,008,330	0.2216	4.440	4.420	4.440	4.360	4.460	227,500	4.4322	0.91%
2016-11-29	0	0.220	0.216	0.220	0.216	0.221	3,180,000	697,800	0.2194	4.400	4.320	4.400	4.320	4.420	159,000	4.3887	-0.45%
2016-11-28	0	0.221	0.217	0.221	0.215	0.221	6,410,000	1,387,800	0.2165	4.420	4.340	4.420	4.300	4.420	320,500	4.3301	1.84%
2016-11-25	0	0.217	0.217	0.219	0.215	0.221	3,060,000	668,490	0.2185	4.340	4.340	4.380	4.300	4.420	153,000	4.3692	0.00%
2016-11-24	0	0.217	0.217	0.218	0.217	0.218	510,000	110,900	0.2175	4.340	4.340	4.360	4.340	4.360	25,500	4.3490	-0.46%
2016-11-23	0	0.218	0.215	0.218	0.209	0.220	2,950,000	635,240	0.2153	4.360	4.300	4.360	4.180	4.400	147,500	4.3067	2.83%
2016-11-22	0	0.212	0.212	0.213	0.210	0.215	1,780,000	378,210	0.2125	4.240	4.240	4.260	4.200	4.300	89,000	4.2496	1.44%
2016-11-21	0	0.209	0.207	0.209	0.209	0.218	1,600,000	340,460	0.2128	4.180	4.140	4.180	4.180	4.360	80,000	4.2558	-4.57%
2016-11-18	0	0.219	0.218	0.219	0.213	0.219	5,300,000	1,151,180	0.2172	4.380	4.360	4.380	4.260	4.380	265,000	4.3441	1.39%
2016-11-17	0	0.216	0.216	0.218	0.211	0.219	2,080,000	449,720	0.2162	4.320	4.320	4.360	4.220	4.380	104,000	4.3242	-1.37%
2016-11-16	0	0.219	0.218	0.219	0.209	0.219	1,100,000	236,590	0.2151	4.380	4.360	4.380	4.180	4.380	55,000	4.3016	0.92%
2016-11-15	0	0.217	0.207	0.217	0.203	0.218	1,290,000	270,000	0.2093	4.340	4.140	4.340	4.060	4.360	64,500	4.1860	-0.91%
2016-11-14	0	0.219	0.206	0.219	0.206	0.220	270,000	58,970	0.2184	4.380	4.120	4.380	4.120	4.400	13,500	4.3681	-0.45%
2016-11-11	0	0.220	0.216	0.220	0.207	0.224	680,000	150,820	0.2218	4.400	4.320	4.400	4.140	4.480	34,000	4.4359	-1.79%
2016-11-10	0	0.224	0.214	0.224	0.217	0.225	620,000	138,990	0.2242	4.480	4.280	4.480	4.340	4.500	31,000	4.4835	3.23%
2016-11-09	0	0.217	0.210	0.217	0.217	0.217	110,000	23,870	0.2170	4.340	4.200	4.340	4.340	4.340	5,500	4.3400	-0.46%
2016-11-08	0	0.218	0.206	0.218	0.208	0.218	740,000	160,160	0.2164	4.360	4.120	4.360	4.160	4.360	37,000	4.3286	4.81%
2016-11-07	0	0.208	0.206	0.217	0.208	0.219	2,580,000	562,080	0.2179	4.160	4.120	4.340	4.160	4.380	129,000	4.3572	-2.80%
2016-11-04	0	0.214	0.214	0.218	0.208	0.209	20,000	4,170	0.2085	4.280	4.280	4.360	4.160	4.180	1,000	4.1700	2.88%
2016-11-03	0	0.208	0.208	0.216	0.204	0.214	3,130,000	651,780	0.2082	4.160	4.160	4.320	4.080	4.280	156,500	4.1647	1.46%
2016-11-02	0	0.205	0.200	0.205	0.193	0.216	4,020,000	826,180	0.2055	4.100	4.000	4.100	3.860	4.320	201,000	4.1103	-5.09%
2016-11-01	0	0.216	0.213	0.219	0.213	0.220	3,450,000	747,580	0.2167	4.320	4.260	4.380	4.260	4.400	172,500	4.3338	-1.82%
2016-10-31	0	0.220	0.220	0.222	0.215	0.218	850,000	184,000	0.2165	4.400	4.400	4.440	4.300	4.360	42,500	4.3294	1.85%
2016-10-28	0	0.216	0.216	0.223	0.215	0.223	370,000	81,920	0.2214	4.320	4.320	4.460	4.300	4.460	18,500	4.4281	-2.70%
2016-10-27	0	0.222	0.222	0.223	0.220	0.223	3,080,000	680,330	0.2209	4.440	4.440	4.460	4.400	4.460	154,000	4.4177	-0.89%
2016-10-26	0	0.224	0.223	0.224	0.221	0.224	490,000	108,750	0.2219	4.480	4.460	4.480	4.420	4.480	24,500	4.4388	0.45%
2016-10-25	0	0.223	0.221	0.225	0.220	0.225	820,000	181,260	0.2210	4.460	4.420	4.500	4.400	4.500	41,000	4.4210	-0.89%
2016-10-24	0	0.225	0.224	0.225	0.220	0.231	4,040,000	911,090	0.2255	4.500	4.480	4.500	4.400	4.620	202,000	4.5103	0.00%
2016-10-20	0	0.225	0.221	0.225	0.222	0.226	990,000	222,660	0.2249	4.500	4.420	4.500	4.440	4.520	49,500	4.4982	1.81%
2016-10-19	0	0.221	0.221	0.224	0.220	0.220	10,000	2,200	0.2200	4.420	4.420	4.480	4.400	4.400	500	4.4000	0.45%
2016-10-18	0	0.220	0.220	0.225	0.216	0.225	2,390,000	526,210	0.2202	4.400	4.400	4.500	4.320	4.500	119,500	4.4034	0.92%
2016-10-17	0	0.218	0.218	0.222	0.215	0.222	1,760,000	383,490	0.2179	4.360	4.360	4.440	4.300	4.440	88,000	4.3578	-0.91%
2016-10-14	0	0.220	0.220	0.222	0.218	0.222	310,000	68,560	0.2212	4.400	4.400	4.440	4.360	4.440	15,500	4.4232	-0.90%
2016-10-13	0	0.222	0.221	0.222	0.214	0.222	1,870,000	411,850	0.2202	4.440	4.420	4.440	4.280	4.440	93,500	4.4048	0.91%
2016-10-12	0	0.220	0.219	0.221	0.218	0.223	2,920,000	642,610	0.2201	4.400	4.380	4.420	4.360	4.460	146,000	4.4014	-2.22%
2016-10-11	0	0.225	0.224	0.227	0.224	0.238	1,720,000	391,100	0.2274	4.500	4.480	4.540	4.480	4.760	86,000	4.5477	-2.60%
2016-10-07	0	0.231	0.231	0.235	0.230	0.232	460,000	106,420	0.2313	4.620	4.620	4.700	4.600	4.640	23,000	4.6270	-2.12%
2016-10-06	0	0.236	0.233	0.236	0.232	0.248	6,860,000	1,618,210	0.2359	4.720	4.660	4.720	4.640	4.960	343,000	4.7178	-2.48%
2016-10-05	0	0.242	0.240	0.242	0.230	0.243	5,630,000	1,342,260	0.2384	4.840	4.800	4.840	4.600	4.860	281,500	4.7682	4.31%
2016-10-04	0	0.232	0.229	0.232	0.216	0.232	9,440,000	2,153,890	0.2282	4.640	4.580	4.640	4.320	4.640	472,000	4.5633	8.41%
2016-10-03	0	0.214	0.214	0.219	0.213	0.215	750,000	160,600	0.2141	4.280	4.280	4.380	4.260	4.300	37,500	4.2827	0.94%
2016-09-30	0	0.212	0.212	0.218	0.210	0.219	1,280,000	271,690	0.2123	4.240	4.240	4.360	4.200	4.380	64,000	4.2452	-2.75%
2016-09-29	0	0.218	0.215	0.218	0.212	0.225	2,760,000	605,430	0.2194	4.360	4.300	4.360	4.240	4.500	138,000	4.3872	-0.46%
2016-09-28	0	0.219	0.216	0.219	0.215	0.220	3,490,000	765,950	0.2195	4.380	4.320	4.380	4.300	4.400	174,500	4.3894	-0.45%
2016-09-27	0	0.220	0.220	0.222	0.218	0.226	1,500,000	331,600	0.2211	4.400	4.400	4.440	4.360	4.520	75,000	4.4213	1.38%
2016-09-26	0	0.217	0.212	0.217	0.216	0.220	2,650,000	580,930	0.2192	4.340	4.240	4.340	4.320	4.400	132,500	4.3844	0.00%
2016-09-23	0	0.217	0.216	0.217	0.213	0.222	830,000	177,930	0.2144	4.340	4.320	4.340	4.260	4.440	41,500	4.2875	0.00%
2016-09-22	0	0.217	0.217	0.220	0.212	0.220	5,480,000	1,187,380	0.2167	4.340	4.340	4.400	4.240	4.400	274,000	4.3335	2.36%
2016-09-21	0	0.212	0.211	0.213	0.209	0.213	1,090,000	229,690	0.2107	4.240	4.220	4.260	4.180	4.260	54,500	4.2145	1.44%
2016-09-20	0	0.209	0.208	0.215	0.202	0.215	870,000	181,720	0.2089	4.180	4.160	4.300	4.040	4.300	43,500	4.1775	2.45%
2016-09-19	0	0.204	0.204	0.211	0.201	0.203	800,000	161,800	0.2023	4.080	4.080	4.220	4.020	4.060	40,000	4.0450	-0.49%
2016-09-15	0	0.205	0.203	0.205	0.205	0.205	330,000	67,650	0.2050	4.100	4.060	4.100	4.100	4.100	16,500	4.1000	-2.84%
2016-09-14	0	0.211	0.207	0.212	0.207	0.212	12,410,000	2,606,220	0.2100	4.220	4.140	4.240	4.140	4.240	620,500	4.2002	0.96%
2016-09-13	0	0.209	0.200	0.209	0.200	0.211	2,327,044	486,406	0.2090	4.180	4.000	4.180	4.000	4.220	116,352	4.1805	0.48%
2016-09-12	0	0.208	0.200	0.208	0.193	0.210	11,090,000	2,229,250	0.2010	4.160	4.000	4.160	3.860	4.200	554,500	4.0203	-0.48%
2016-09-09	0	0.209	0.206	0.209	0.203	0.216	17,170,000	3,642,640	0.2122	4.180	4.120	4.180	4.060	4.320	858,500	4.2430	-2.34%
2016-09-08	0	0.214	0.212	0.214	0.211	0.219	6,770,000	1,455,450	0.2150	4.280	4.240	4.280	4.220	4.380	338,500	4.2997	0.47%
2016-09-07	0	0.213	0.213	0.214	0.211	0.220	17,310,000	3,754,520	0.2169	4.260	4.260	4.280	4.220	4.400	865,500	4.3380	-1.39%
2016-09-06	0	0.216	0.216	0.224	0.215	0.228	18,850,000	4,234,830	0.2247	4.320	4.320	4.480	4.300	4.560	942,500	4.4932	-0.46%
2016-09-05	0	0.217	0.214	0.217	0.209	0.222	35,010,000	7,408,660	0.2116	4.340	4.280	4.340	4.180	4.440	1,750,500	4.2323	3.83%
2016-09-02	0	0.209	0.205	0.209	0.205	0.214	12,870,000	2,695,850	0.2095	4.180	4.100	4.180	4.100	4.280	643,500	4.1894	0.00%
2016-09-01	0	0.209	0.209	0.211	0.205	0.211	330,000	68,510	0.2076	4.180	4.180	4.220	4.100	4.220	16,500	4.1521	0.97%
2016-08-31	0	0.207	0.204	0.211	0.202	0.210	4,720,000	972,320	0.2060	4.140	4.080	4.220	4.040	4.200	236,000	4.1200	1.97%
2016-08-30	0	0.203	0.202	0.204	0.202	0.210	1,070,000	220,220	0.2058	4.060	4.040	4.080	4.040	4.200	53,500	4.1163	-0.98%
2016-08-29	0	0.205	0.204	0.209	0.205	0.208	410,000	84,080	0.2051	4.100	4.080	4.180	4.100	4.160	20,500	4.1015	-1.91%
2016-08-26	0	0.209	0.209	0.218	0.206	0.216	710,000	148,660	0.2094	4.180	4.180	4.360	4.120	4.320	35,500	4.1876	-1.42%
2016-08-25	0	0.212	0.216	0.217	0.204	0.216	2,240,000	462,860	0.2066	4.240	4.320	4.340	4.080	4.320	112,000	4.1327	0.95%
2016-08-24	0	0.210	0.210	0.211	0.210	0.214	500,000	106,330	0.2127	4.200	4.200	4.220	4.200	4.280	25,000	4.2532	-0.94%
2016-08-23	0	0.212	0.212	0.214	0.211	0.218	8,320,000	1,799,990	0.2163	4.240	4.240	4.280	4.220	4.360	416,000	4.3269	-1.40%
2016-08-22	0	0.215	0.211	0.216	0.210	0.217	17,190,000	3,683,410	0.2143	4.300	4.220	4.320	4.200	4.340	859,500	4.2855	0.00%
2016-08-19	0	0.215	0.214	0.217	0.212	0.215	11,540,000	2,469,900	0.2140	4.300	4.280	4.340	4.240	4.300	577,000	4.2806	1.90%
2016-08-18	0	0.211	0.210	0.211	0.209	0.219	19,783,334	4,296,983	0.2172	4.220	4.200	4.220	4.180	4.380	989,167	4.3440	-2.76%
2016-08-17	0	0.217	0.215	0.217	0.214	0.220	18,940,000	4,096,730	0.2163	4.340	4.300	4.340	4.280	4.400	947,000	4.3260	-0.46%
2016-08-16	0	0.218	0.216	0.219	0.208	0.221	1,750,000	385,070	0.2200	4.360	4.320	4.380	4.160	4.420	87,500	4.4008	-0.91%
2016-08-15	0	0.220	0.218	0.220	0.218	0.220	2,740,000	599,310	0.2187	4.400	4.360	4.400	4.360	4.400	137,000	4.3745	0.92%
2016-08-12	0	0.218	0.216	0.218	0.216	0.220	1,389,900	301,149	0.2167	4.360	4.320	4.360	4.320	4.400	69,495	4.3334	1.40%
2016-08-11	0	0.215	0.213	0.216	0.210	0.219	3,010,000	641,350	0.2131	4.300	4.260	4.320	4.200	4.380	150,500	4.2615	0.47%
2016-08-10	0	0.214	0.214	0.218	0.212	0.221	610,000	132,000	0.2164	4.280	4.280	4.360	4.240	4.420	30,500	4.3279	1.42%
2016-08-09	0	0.211	0.211	0.218	0.210	0.223	480,000	105,020	0.2188	4.220	4.220	4.360	4.200	4.460	24,000	4.3758	-4.95%
2016-08-08	0	0.222	0.217	0.221	0.215	0.223	19,220,000	4,182,370	0.2176	4.440	4.340	4.420	4.300	4.460	961,000	4.3521	2.78%
2016-08-05	0	0.216	0.215	0.220	0.212	0.228	28,330,000	6,086,090	0.2148	4.320	4.300	4.400	4.240	4.560	1,416,500	4.2966	0.93%
2016-08-04	0	0.214	0.213	0.214	0.210	0.215	3,100,000	657,690	0.2122	4.280	4.260	4.280	4.200	4.300	155,000	4.2432	4.39%
2016-08-03	0	0.205	0.206	0.208	0.201	0.210	2,110,000	439,660	0.2084	4.100	4.120	4.160	4.020	4.200	105,500	4.1674	-2.38%
2016-08-01	0	0.210	0.209	0.210	0.208	0.217	3,210,000	672,030	0.2094	4.200	4.180	4.200	4.160	4.340	160,500	4.1871	6.06%
2016-07-29	0	0.198	0.196	0.199	0.193	0.200	1,490,000	293,050	0.1967	3.960	3.920	3.980	3.860	4.000	74,500	3.9336	-2.46%
2016-07-28	0	0.203	0.198	0.207	0.200	0.210	2,770,000	562,870	0.2032	4.060	3.960	4.140	4.000	4.200	138,500	4.0640	-3.33%
2016-07-27	0	0.210	0.205	0.211	0.202	0.211	650,000	134,640	0.2071	4.200	4.100	4.220	4.040	4.220	32,500	4.1428	-0.94%
2016-07-26	0	0.212	0.209	0.212	0.209	0.212	420,000	88,310	0.2103	4.240	4.180	4.240	4.180	4.240	21,000	4.2052	0.95%
2016-07-25	0	0.210	0.208	0.212	0.209	0.214	350,000	74,130	0.2118	4.200	4.160	4.240	4.180	4.280	17,500	4.2360	-1.87%
2016-07-22	0	0.214	0.208	0.215	0.206	0.214	290,000	60,980	0.2103	4.280	4.160	4.300	4.120	4.280	14,500	4.2055	2.39%
2016-07-21	0	0.209	0.209	0.214	0.208	0.215	40,000	8,460	0.2115	4.180	4.180	4.280	4.160	4.300	2,000	4.2300	0.97%
2016-07-20	0	0.207	0.205	0.208	0.202	0.215	3,160,000	653,100	0.2067	4.140	4.100	4.160	4.040	4.300	158,000	4.1335	-2.82%
2016-07-19	0	0.213	0.209	0.213	0.207	0.220	920,000	194,090	0.2110	4.260	4.180	4.260	4.140	4.400	46,000	4.2193	-0.93%
2016-07-18	0	0.215	0.213	0.215	0.215	0.225	740,000	160,250	0.2166	4.300	4.260	4.300	4.300	4.500	37,000	4.3311	-0.92%
2016-07-15	0	0.217	0.208	0.217	0.208	0.218	450,000	96,230	0.2138	4.340	4.160	4.340	4.160	4.360	22,500	4.2769	-0.91%
2016-07-14	0	0.219	0.209	0.219	0.208	0.219	2,330,000	494,480	0.2122	4.380	4.180	4.380	4.160	4.380	116,500	4.2445	3.30%
2016-07-13	0	0.212	0.208	0.213	0.209	0.213	1,340,000	282,640	0.2109	4.240	4.160	4.260	4.180	4.260	67,000	4.2185	-0.47%
2016-07-12	0	0.213	0.210	0.213	0.210	0.215	370,000	78,440	0.2120	4.260	4.200	4.260	4.200	4.300	18,500	4.2400	0.47%
2016-07-11	0	0.212	0.202	0.212	0.205	0.215	3,430,000	721,780	0.2104	4.240	4.040	4.240	4.100	4.300	171,500	4.2086	1.44%
2016-07-08	0	0.209	0.209	0.218	0.206	0.210	1,030,000	213,890	0.2077	4.180	4.180	4.360	4.120	4.200	51,500	4.1532	0.48%
2016-07-07	0	0.208	0.208	0.217	0.208	0.218	160,000	34,180	0.2136	4.160	4.160	4.340	4.160	4.360	8,000	4.2725	-4.15%
2016-07-06	0	0.217	0.214	0.217	0.210	0.218	2,870,000	620,900	0.2163	4.340	4.280	4.340	4.200	4.360	143,500	4.3268	2.36%
2016-07-05	0	0.212	0.209	0.213	0.209	0.213	870,000	183,250	0.2106	4.240	4.180	4.260	4.180	4.260	43,500	4.2126	0.00%
2016-07-04	0	0.212	0.207	0.212	0.207	0.215	1,370,000	289,240	0.2111	4.240	4.140	4.240	4.140	4.300	68,500	4.2225	2.42%
2016-06-30	0	0.207	0.207	0.208	0.205	0.208	1,270,000	263,080	0.2071	4.140	4.140	4.160	4.100	4.160	63,500	4.1430	1.97%
2016-06-29	0	0.203	0.203	0.207	0.201	0.209	1,800,000	369,380	0.2052	4.060	4.060	4.140	4.020	4.180	90,000	4.1042	-1.46%
2016-06-28	0	0.206	0.206	0.207	0.203	0.209	310,000	63,680	0.2054	4.120	4.120	4.140	4.060	4.180	15,500	4.1084	-1.44%
2016-06-27	0	0.209	0.203	0.210	0.201	0.210	4,030,000	827,200	0.2053	4.180	4.060	4.200	4.020	4.200	201,500	4.1052	0.97%
2016-06-24	0	0.207	0.207	0.209	0.206	0.218	4,300,000	917,480	0.2134	4.140	4.140	4.180	4.120	4.360	215,000	4.2673	-1.43%
2016-06-23	0	0.210	0.208	0.212	0.208	0.214	1,150,000	242,310	0.2107	4.200	4.160	4.240	4.160	4.280	57,500	4.2141	0.96%
2016-06-22	0	0.208	0.208	0.210	0.203	0.214	6,700,000	1,390,660	0.2076	4.160	4.160	4.200	4.060	4.280	335,000	4.1512	1.46%
2016-06-21	0	0.205	0.201	0.205	0.200	0.210	4,690,000	958,660	0.2044	4.100	4.020	4.100	4.000	4.200	234,500	4.0881	-5.09%
2016-06-20	0	0.216	0.213	0.216	0.211	0.217	2,740,000	588,350	0.2147	4.320	4.260	4.320	4.220	4.340	137,000	4.2945	0.00%
2016-06-17	0	0.216	0.216	0.217	0.205	0.248	21,841,427	4,876,183	0.2233	4.320	4.320	4.340	4.100	4.960	1,092,071	4.4651	-6.09%
2016-06-16	1	-	-	-	-	-	0	0	-	4.600	-	-	-	-	0	-	0.00%
2016-06-15	1	-	-	-	-	-	0	0	-	4.600	-	-	-	-	0	-	0.00%
2016-06-14	0	0.230	0.230	0.231	0.228	0.237	6,060,000	1,405,400	0.2319	4.600	4.600	4.620	4.560	4.740	303,000	4.6383	1.32%
2016-06-13	0	0.227	0.227	0.228	0.217	0.232	17,520,000	4,025,430	0.2298	4.540	4.540	4.560	4.340	4.640	876,000	4.5952	1.79%
2016-06-10	0	0.223	0.220	0.224	0.217	0.233	1,680,000	378,590	0.2254	4.460	4.400	4.480	4.340	4.660	84,000	4.5070	-4.29%
2016-06-08	0	0.233	0.230	0.234	0.230	0.239	5,157,900	1,200,889	0.2328	4.660	4.600	4.680	4.600	4.780	257,895	4.6565	-0.85%
2016-06-07	0	0.235	0.233	0.235	0.220	0.236	14,160,260	3,249,078	0.2295	4.700	4.660	4.700	4.400	4.720	708,013	4.5890	8.80%
2016-06-06	0	0.216	0.214	0.216	0.214	0.221	3,230,000	703,000	0.2176	4.320	4.280	4.320	4.280	4.420	161,500	4.3529	0.00%
2016-06-03	0	0.216	0.215	0.216	0.212	0.225	17,450,000	3,806,480	0.2181	4.320	4.300	4.320	4.240	4.500	872,500	4.3627	-3.14%
2016-06-02	0	0.223	0.221	0.223	0.214	0.230	27,490,000	6,165,350	0.2243	4.460	4.420	4.460	4.280	4.600	1,374,500	4.4855	4.69%
2016-06-01	0	0.213	0.213	0.214	0.203	0.217	14,890,000	3,144,300	0.2112	4.260	4.260	4.280	4.060	4.340	744,500	4.2234	5.45%
2016-05-31	0	0.202	0.202	0.204	0.199	0.205	5,360,000	1,080,340	0.2016	4.040	4.040	4.080	3.980	4.100	268,000	4.0311	1.51%
2016-05-30	0	0.199	0.198	0.199	0.196	0.201	4,910,000	975,900	0.1988	3.980	3.960	3.980	3.920	4.020	245,500	3.9752	-0.50%
2016-05-27	0	0.200	0.199	0.200	0.198	0.202	2,670,000	532,570	0.1995	4.000	3.980	4.000	3.960	4.040	133,500	3.9893	-1.48%
2016-05-26	0	0.203	0.201	0.204	0.201	0.206	2,850,000	579,320	0.2033	4.060	4.020	4.080	4.020	4.120	142,500	4.0654	-0.49%
2016-05-25	0	0.204	0.199	0.204	0.195	0.205	16,800,000	3,351,350	0.1995	4.080	3.980	4.080	3.900	4.100	840,000	3.9897	1.49%
2016-05-24	0	0.201	0.201	0.206	0.195	0.206	16,620,000	3,367,080	0.2026	4.020	4.020	4.120	3.900	4.120	831,000	4.0518	0.50%
2016-05-23	0	0.200	0.195	0.200	0.193	0.203	6,740,000	1,330,420	0.1974	4.000	3.900	4.000	3.860	4.060	337,000	3.9478	-0.50%
2016-05-20	0	0.201	0.200	0.205	0.189	0.205	13,830,000	2,699,050	0.1952	4.020	4.000	4.100	3.780	4.100	691,500	3.9032	3.08%
2016-05-19	0	0.195	0.191	0.195	0.188	0.196	4,470,000	854,890	0.1913	3.900	3.820	3.900	3.760	3.920	223,500	3.8250	0.00%
2016-05-18	0	0.195	0.193	0.195	0.190	0.200	29,610,000	5,741,620	0.1939	3.900	3.860	3.900	3.800	4.000	1,480,500	3.8782	3.72%
2016-05-17	0	0.188	0.188	0.194	0.170	0.200	26,120,000	4,932,000	0.1888	3.760	3.760	3.880	3.400	4.000	1,306,000	3.7764	5.62%
2016-05-16	0	0.178	0.174	0.178	0.166	0.180	12,330,000	2,133,520	0.1730	3.560	3.480	3.560	3.320	3.600	616,500	3.4607	1.71%
2016-05-13	0	0.175	0.168	0.175	0.163	0.184	12,120,000	2,032,290	0.1677	3.500	3.360	3.500	3.260	3.680	606,000	3.3536	1.16%
2016-05-12	0	0.173	0.164	0.173	0.166	0.175	3,280,000	555,880	0.1695	3.460	3.280	3.460	3.320	3.500	164,000	3.3895	0.00%
2016-05-11	0	0.173	0.172	0.175	0.170	0.189	24,430,000	4,258,300	0.1743	3.460	3.440	3.500	3.400	3.780	1,221,500	3.4861	-3.89%
2016-05-10	0	0.180	0.176	0.180	0.170	0.189	8,590,000	1,530,620	0.1782	3.600	3.520	3.600	3.400	3.780	429,500	3.5637	0.00%
2016-05-09	0	0.180	0.175	0.180	0.161	0.190	31,070,000	5,538,250	0.1783	3.600	3.500	3.600	3.220	3.800	1,553,500	3.5650	12.50%
2016-05-06	0	0.160	0.158	0.160	0.157	0.162	670,000	105,740	0.1578	3.200	3.160	3.200	3.140	3.240	33,500	3.1564	1.27%
2016-05-05	0	0.158	0.158	0.160	0.155	0.160	1,910,000	301,950	0.1581	3.160	3.160	3.200	3.100	3.200	95,500	3.1618	-1.25%
2016-05-04	0	0.160	0.157	0.160	0.157	0.160	380,000	59,880	0.1576	3.200	3.140	3.200	3.140	3.200	19,000	3.1516	0.00%
2016-05-03	0	0.160	0.157	0.160	0.156	0.162	3,160,000	497,420	0.1574	3.200	3.140	3.200	3.120	3.240	158,000	3.1482	-1.23%
2016-04-29	0	0.162	0.159	0.162	0.159	0.164	350,000	56,020	0.1601	3.240	3.180	3.240	3.180	3.280	17,500	3.2011	1.25%
2016-04-28	0	0.160	0.158	0.160	0.158	0.165	650,000	103,720	0.1596	3.200	3.160	3.200	3.160	3.300	32,500	3.1914	0.00%
2016-04-27	0	0.160	0.157	0.160	0.157	0.164	4,240,000	676,740	0.1596	3.200	3.140	3.200	3.140	3.280	212,000	3.1922	0.00%
2016-04-26	0	0.160	0.159	0.160	0.159	0.164	1,150,000	183,350	0.1594	3.200	3.180	3.200	3.180	3.280	57,500	3.1887	-0.62%
2016-04-25	0	0.161	0.159	0.162	0.158	0.164	2,890,000	466,150	0.1613	3.220	3.180	3.240	3.160	3.280	144,500	3.2260	1.90%
2016-04-22	0	0.158	0.158	0.162	0.155	0.164	6,600,000	1,044,460	0.1583	3.160	3.160	3.240	3.100	3.280	330,000	3.1650	0.00%
2016-04-21	0	0.158	0.158	0.160	0.155	0.161	7,299,000	1,156,159	0.1584	3.160	3.160	3.200	3.100	3.220	364,950	3.1680	2.60%
2016-04-20	0	0.154	0.154	0.155	0.153	0.156	2,000,000	309,750	0.1549	3.080	3.080	3.100	3.060	3.120	100,000	3.0975	0.65%
2016-04-19	0	0.153	0.153	0.156	0.150	0.161	8,580,000	1,311,600	0.1529	3.060	3.060	3.120	3.000	3.220	429,000	3.0573	-3.16%
2016-04-18	0	0.158	0.154	0.158	0.153	0.161	2,070,000	323,270	0.1562	3.160	3.080	3.160	3.060	3.220	103,500	3.1234	-1.86%
2016-04-15	0	0.161	0.154	0.161	0.153	0.163	8,510,000	1,340,810	0.1576	3.220	3.080	3.220	3.060	3.260	425,500	3.1511	-0.62%
2016-04-14	0	0.162	0.160	0.162	0.158	0.166	5,670,000	907,320	0.1600	3.240	3.200	3.240	3.160	3.320	283,500	3.2004	-2.41%
2016-04-13	0	0.166	0.162	0.166	0.162	0.170	7,370,000	1,220,100	0.1655	3.320	3.240	3.320	3.240	3.400	368,500	3.3110	2.47%
2016-04-12	0	0.162	0.158	0.162	0.154	0.163	2,710,000	429,270	0.1584	3.240	3.160	3.240	3.080	3.260	135,500	3.1680	-1.22%
2016-04-11	0	0.164	0.157	0.163	0.152	0.165	2,580,000	408,640	0.1584	3.280	3.140	3.260	3.040	3.300	129,000	3.1678	6.49%
2016-04-08	0	0.154	0.153	0.155	0.152	0.155	1,850,000	283,460	0.1532	3.080	3.060	3.100	3.040	3.100	92,500	3.0644	-0.65%
2016-04-07	0	0.155	0.154	0.155	0.151	0.156	3,020,000	463,100	0.1533	3.100	3.080	3.100	3.020	3.120	151,000	3.0669	0.65%
2016-04-06	0	0.154	0.151	0.155	0.151	0.154	2,610,000	397,650	0.1524	3.080	3.020	3.100	3.020	3.080	130,500	3.0471	0.00%
2016-04-05	0	0.154	0.153	0.154	0.150	0.157	4,119,675	625,142	0.1517	3.080	3.060	3.080	3.000	3.140	205,984	3.0349	0.00%
2016-04-01	0	0.154	0.153	0.157	0.153	0.160	2,220,000	348,240	0.1569	3.080	3.060	3.140	3.060	3.200	111,000	3.1373	-3.14%
2016-03-31	0	0.159	0.158	0.159	0.157	0.160	450,000	71,280	0.1584	3.180	3.160	3.180	3.140	3.200	22,500	3.1680	0.63%
2016-03-30	0	0.158	0.156	0.159	0.156	0.160	2,000,000	315,640	0.1578	3.160	3.120	3.180	3.120	3.200	100,000	3.1564	1.28%
2016-03-29	0	0.156	0.156	0.158	0.155	0.160	4,300,000	674,790	0.1569	3.120	3.120	3.160	3.100	3.200	215,000	3.1386	-0.64%
2016-03-24	0	0.157	0.157	0.158	0.157	0.162	6,970,000	1,110,990	0.1594	3.140	3.140	3.160	3.140	3.240	348,500	3.1879	1.29%
2016-03-23	0	0.155	0.155	0.157	0.155	0.161	1,130,000	177,560	0.1571	3.100	3.100	3.140	3.100	3.220	56,500	3.1427	-3.12%
2016-03-22	0	0.160	0.157	0.160	0.158	0.163	1,630,000	260,060	0.1595	3.200	3.140	3.200	3.160	3.260	81,500	3.1909	-0.62%
2016-03-21	0	0.161	0.161	0.162	0.159	0.174	3,200,000	514,590	0.1608	3.220	3.220	3.240	3.180	3.480	160,000	3.2162	2.55%
2016-03-18	0	0.157	0.156	0.157	0.156	0.159	9,780,000	1,539,820	0.1574	3.140	3.120	3.140	3.120	3.180	489,000	3.1489	0.00%
2016-03-17	0	0.157	0.156	0.158	0.153	0.160	1,290,000	200,200	0.1552	3.140	3.120	3.160	3.060	3.200	64,500	3.1039	2.61%
2016-03-16	0	0.153	0.152	0.153	0.152	0.156	2,530,000	389,160	0.1538	3.060	3.040	3.060	3.040	3.120	126,500	3.0764	0.00%
2016-03-15	0	0.153	0.153	0.154	0.152	0.154	434,600	66,248	0.1524	3.060	3.060	3.080	3.040	3.080	21,730	3.0487	-0.65%
2016-03-14	0	0.154	0.154	0.156	0.152	0.160	10,284,600	1,599,002	0.1555	3.080	3.080	3.120	3.040	3.200	514,230	3.1095	-4.35%
2016-03-11	0	0.161	0.157	0.162	0.158	0.162	2,540,000	405,070	0.1595	3.220	3.140	3.240	3.160	3.240	127,000	3.1895	1.26%
2016-03-10	0	0.159	0.158	0.162	0.153	0.166	1,370,000	222,110	0.1621	3.180	3.160	3.240	3.060	3.320	68,500	3.2425	2.58%
2016-03-09	0	0.155	0.155	0.159	0.153	0.174	15,790,000	2,546,790	0.1613	3.100	3.100	3.180	3.060	3.480	789,500	3.2258	-9.88%
2016-03-08	0	0.172	0.170	0.172	0.168	0.172	2,230,000	379,290	0.1701	3.440	3.400	3.440	3.360	3.440	111,500	3.4017	1.18%
2016-03-07	0	0.170	0.167	0.170	0.162	0.174	5,780,000	982,250	0.1699	3.400	3.340	3.400	3.240	3.480	289,000	3.3988	-1.16%
2016-03-04	0	0.172	0.168	0.173	0.168	0.174	570,000	97,600	0.1712	3.440	3.360	3.460	3.360	3.480	28,500	3.4246	-1.15%
2016-03-03	0	0.174	0.167	0.174	0.170	0.178	600,000	104,560	0.1743	3.480	3.340	3.480	3.400	3.560	30,000	3.4853	3.57%
2016-03-02	0	0.168	0.166	0.168	0.165	0.169	2,810,000	469,250	0.1670	3.360	3.320	3.360	3.300	3.380	140,500	3.3399	2.44%
2016-03-01	0	0.164	0.161	0.164	0.158	0.164	2,330,000	376,710	0.1617	3.280	3.220	3.280	3.160	3.280	116,500	3.2336	1.23%
2016-02-29	0	0.162	0.161	0.162	0.160	0.163	2,620,000	424,310	0.1620	3.240	3.220	3.240	3.200	3.260	131,000	3.2390	-1.22%
2016-02-26	0	0.164	0.163	0.166	0.160	0.168	9,150,000	1,509,610	0.1650	3.280	3.260	3.320	3.200	3.360	457,500	3.2997	2.50%
2016-02-25	0	0.160	0.160	0.161	0.158	0.167	9,560,000	1,535,890	0.1607	3.200	3.200	3.220	3.160	3.340	478,000	3.2132	-0.62%
2016-02-24	0	0.161	0.161	0.162	0.155	0.166	2,860,000	463,020	0.1619	3.220	3.220	3.240	3.100	3.320	143,000	3.2379	-1.23%
2016-02-23	0	0.163	0.163	0.165	0.163	0.166	2,650,000	436,320	0.1646	3.260	3.260	3.300	3.260	3.320	132,500	3.2930	-1.21%
2016-02-22	0	0.165	0.164	0.165	0.150	0.174	6,190,000	1,018,150	0.1645	3.300	3.280	3.300	3.000	3.480	309,500	3.2897	2.48%
2016-02-19	0	0.161	0.158	0.161	0.158	0.165	3,102,000	494,310	0.1594	3.220	3.160	3.220	3.160	3.300	155,100	3.1870	-0.62%
2016-02-18	0	0.162	0.155	0.162	0.159	0.167	11,510,000	1,872,300	0.1627	3.240	3.100	3.240	3.180	3.340	575,500	3.2533	0.62%
2016-02-17	0	0.161	0.158	0.161	0.160	0.169	1,824,000	298,158	0.1635	3.220	3.160	3.220	3.200	3.380	91,200	3.2693	-1.23%
2016-02-16	0	0.163	0.156	0.163	0.163	0.173	2,350,000	387,990	0.1651	3.260	3.120	3.260	3.260	3.460	117,500	3.3020	-2.40%
2016-02-15	0	0.167	0.155	0.167	0.151	0.178	1,130,000	180,510	0.1597	3.340	3.100	3.340	3.020	3.560	56,500	3.1949	11.33%
2016-02-12	0	0.150	0.145	0.150	0.147	0.154	2,890,000	432,040	0.1495	3.000	2.900	3.000	2.940	3.080	144,500	2.9899	2.04%
2016-02-11	0	0.147	0.146	0.147	0.140	0.149	2,090,000	304,310	0.1456	2.940	2.920	2.940	2.800	2.980	104,500	2.9121	-6.37%
2016-02-05	0	0.157	0.156	0.158	0.157	0.173	4,460,000	709,250	0.1590	3.140	3.120	3.160	3.140	3.460	223,000	3.1805	-0.63%
2016-02-04	0	0.158	0.157	0.158	0.157	0.166	5,020,000	813,400	0.1620	3.160	3.140	3.160	3.140	3.320	251,000	3.2406	-4.24%
2016-02-03	0	0.165	0.163	0.170	0.160	0.165	11,670,000	1,899,920	0.1628	3.300	3.260	3.400	3.200	3.300	583,500	3.2561	-2.94%
2016-02-02	0	0.170	0.169	0.172	0.165	0.174	7,870,000	1,321,640	0.1679	3.400	3.380	3.440	3.300	3.480	393,500	3.3587	0.00%
2016-02-01	0	0.170	0.169	0.170	0.169	0.177	9,710,000	1,656,450	0.1706	3.400	3.380	3.400	3.380	3.540	485,500	3.4118	-5.56%
2016-01-29	0	0.180	0.178	0.180	0.175	0.183	4,930,000	885,740	0.1797	3.600	3.560	3.600	3.500	3.660	246,500	3.5933	1.12%
2016-01-28	0	0.178	0.175	0.178	0.178	0.192	1,860,000	339,300	0.1824	3.560	3.500	3.560	3.560	3.840	93,000	3.6484	-1.11%
2016-01-27	0	0.180	0.176	0.182	0.174	0.192	7,140,000	1,277,330	0.1789	3.600	3.520	3.640	3.480	3.840	357,000	3.5780	-4.26%
2016-01-26	0	0.188	0.185	0.188	0.186	0.196	1,850,000	349,930	0.1892	3.760	3.700	3.760	3.720	3.920	92,500	3.7830	-3.59%
2016-01-25	0	0.195	0.193	0.195	0.186	0.198	5,580,000	1,070,420	0.1918	3.900	3.860	3.900	3.720	3.960	279,000	3.8366	4.84%
2016-01-22	0	0.186	0.184	0.188	0.184	0.193	5,680,000	1,063,700	0.1873	3.720	3.680	3.760	3.680	3.860	284,000	3.7454	1.64%
2016-01-21	0	0.183	0.180	0.183	0.176	0.190	5,180,000	949,940	0.1834	3.660	3.600	3.660	3.520	3.800	259,000	3.6677	1.67%
2016-01-20	0	0.180	0.173	0.180	0.173	0.190	11,650,000	2,101,900	0.1804	3.600	3.460	3.600	3.460	3.800	582,500	3.6084	-5.76%
2016-01-19	0	0.191	0.190	0.193	0.187	0.200	9,310,000	1,823,890	0.1959	3.820	3.800	3.860	3.740	4.000	465,500	3.9181	-2.05%
2016-01-18	0	0.195	0.189	0.196	0.173	0.200	19,930,000	3,745,800	0.1879	3.900	3.780	3.920	3.460	4.000	996,500	3.7590	4.84%
2016-01-15	0	0.186	0.185	0.186	0.186	0.227	30,360,000	6,063,430	0.1997	3.720	3.700	3.720	3.720	4.540	1,518,000	3.9944	-15.45%
2016-01-14	0	0.220	0.220	0.222	0.170	0.224	94,380,000	18,769,160	0.1989	4.400	4.400	4.440	3.400	4.480	4,719,000	3.9774	28.65%
2016-01-13	0	0.171	0.170	0.171	0.155	0.174	26,160,000	4,399,720	0.1682	3.420	3.400	3.420	3.100	3.480	1,308,000	3.3637	10.32%
2016-01-12	0	0.155	0.153	0.156	0.139	0.167	18,900,000	2,896,280	0.1532	3.100	3.060	3.120	2.780	3.340	945,000	3.0648	13.14%
2016-01-11	0	0.137	0.137	0.139	0.130	0.141	10,340,000	1,393,530	0.1348	2.740	2.740	2.780	2.600	2.820	517,000	2.6954	1.48%
2016-01-08	0	0.135	0.135	0.137	0.126	0.146	35,990,000	4,947,270	0.1375	2.700	2.700	2.740	2.520	2.920	1,799,500	2.7492	0.00%
2016-01-07	0	0.135	0.132	0.136	0.130	0.142	10,240,000	1,388,630	0.1356	2.700	2.640	2.720	2.600	2.840	512,000	2.7122	-6.90%
2016-01-06	0	0.145	0.146	0.147	0.143	0.150	5,920,000	854,730	0.1444	2.900	2.920	2.940	2.860	3.000	296,000	2.8876	-2.68%
2016-01-05	0	0.149	0.146	0.149	0.142	0.150	7,090,000	1,024,760	0.1445	2.980	2.920	2.980	2.840	3.000	354,500	2.8907	3.47%
2016-01-04	0	0.144	0.144	0.147	0.143	0.151	12,350,000	1,813,100	0.1468	2.880	2.880	2.940	2.860	3.020	617,500	2.9362	-4.00%
2015-12-31	0	0.150	0.148	0.150	0.148	0.160	14,300,000	2,145,000	0.1500	3.000	2.960	3.000	2.960	3.200	715,000	3.0000	-5.66%
2015-12-30	0	0.159	0.158	0.160	0.157	0.168	15,690,000	2,533,660	0.1615	3.180	3.160	3.200	3.140	3.360	784,500	3.2296	-5.36%
2015-12-29	0	0.168	0.165	0.168	0.163	0.168	2,340,000	385,880	0.1649	3.360	3.300	3.360	3.260	3.360	117,000	3.2981	1.20%
2015-12-28	0	0.166	0.166	0.169	0.166	0.169	4,420,000	738,500	0.1671	3.320	3.320	3.380	3.320	3.380	221,000	3.3416	-1.19%
2015-12-24	0	0.168	0.168	0.173	0.168	0.172	4,510,000	765,940	0.1698	3.360	3.360	3.460	3.360	3.440	225,500	3.3966	-1.18%
2015-12-23	0	0.170	0.170	0.173	0.169	0.175	5,210,000	892,650	0.1713	3.400	3.400	3.460	3.380	3.500	260,500	3.4267	0.00%
2015-12-22	0	0.170	0.170	0.174	0.164	0.178	9,930,000	1,691,210	0.1703	3.400	3.400	3.480	3.280	3.560	496,500	3.4063	-3.41%
2015-12-21	0	0.176	0.176	0.182	0.176	0.188	12,120,000	2,206,661	0.1821	3.520	3.520	3.640	3.520	3.760	606,000	3.6414	-7.37%
2015-12-18	0	0.190	0.190	0.191	0.190	0.199	2,929,260	565,927	0.1932	3.800	3.800	3.820	3.800	3.980	146,463	3.8640	-2.56%
2015-12-17	0	0.195	0.193	0.198	0.189	0.202	590,000	114,620	0.1943	3.900	3.860	3.960	3.780	4.040	29,500	3.8854	-2.01%
2015-12-16	0	0.199	0.191	0.200	0.199	0.206	6,450,000	1,292,060	0.2003	3.980	3.820	4.000	3.980	4.120	322,500	4.0064	2.05%
2015-12-15	0	0.195	0.193	0.200	0.189	0.200	1,840,000	359,720	0.1955	3.900	3.860	4.000	3.780	4.000	92,000	3.9100	-1.52%
2015-12-14	0	0.198	0.198	0.200	0.189	0.200	1,650,000	318,630	0.1931	3.960	3.960	4.000	3.780	4.000	82,500	3.8622	0.00%
2015-12-11	0	0.198	0.198	0.203	0.198	0.207	3,252,000	651,070	0.2002	3.960	3.960	4.060	3.960	4.140	162,600	4.0041	-3.88%
2015-12-10	0	0.206	0.205	0.213	0.206	0.214	1,420,000	299,810	0.2111	4.120	4.100	4.260	4.120	4.280	71,000	4.2227	-4.19%
2015-12-09	0	0.215	0.215	0.219	0.212	0.215	180,000	38,430	0.2135	4.300	4.300	4.380	4.240	4.300	9,000	4.2700	-2.27%
2015-12-08	0	0.220	0.214	0.220	0.210	0.221	3,182,040	681,684	0.2142	4.400	4.280	4.400	4.200	4.420	159,102	4.2846	-0.90%
2015-12-07	0	0.222	0.220	0.223	0.220	0.225	2,310,000	512,320	0.2218	4.440	4.400	4.460	4.400	4.500	115,500	4.4357	0.91%
2015-12-04	0	0.220	0.220	0.227	0.212	0.229	4,500,000	995,140	0.2211	4.400	4.400	4.540	4.240	4.580	225,000	4.4228	3.29%
2015-12-03	0	0.213	0.213	0.217	0.210	0.219	1,020,000	220,230	0.2159	4.260	4.260	4.340	4.200	4.380	51,000	4.3182	-4.91%
2015-12-02	0	0.224	0.220	0.224	0.218	0.232	4,370,000	984,030	0.2252	4.480	4.400	4.480	4.360	4.640	218,500	4.5036	0.00%
2015-12-01	0	0.224	0.220	0.225	0.221	0.227	2,760,000	616,560	0.2234	4.480	4.400	4.500	4.420	4.540	138,000	4.4678	-0.88%
2015-11-30	0	0.226	0.223	0.230	0.222	0.230	2,130,000	481,370	0.2260	4.520	4.460	4.600	4.440	4.600	106,500	4.5199	0.00%
2015-11-27	0	0.226	0.223	0.226	0.220	0.230	5,290,000	1,190,190	0.2250	4.520	4.460	4.520	4.400	4.600	264,500	4.4998	1.35%
2015-11-26	0	0.223	0.223	0.225	0.222	0.231	1,810,187	405,559	0.2240	4.460	4.460	4.500	4.440	4.620	90,509	4.4809	-3.46%
2015-11-25	0	0.231	0.224	0.231	0.224	0.231	1,230,000	278,470	0.2264	4.620	4.480	4.620	4.480	4.620	61,500	4.5280	0.00%
2015-11-24	0	0.231	0.225	0.231	0.225	0.231	1,750,000	402,050	0.2297	4.620	4.500	4.620	4.500	4.620	87,500	4.5949	0.43%
2015-11-23	0	0.230	0.225	0.230	0.225	0.233	2,760,000	634,750	0.2300	4.600	4.500	4.600	4.500	4.660	138,000	4.5996	-1.29%
2015-11-20	0	0.233	0.223	0.233	0.218	0.234	3,620,000	809,880	0.2237	4.660	4.460	4.660	4.360	4.680	181,000	4.4745	3.10%
2015-11-19	0	0.226	0.225	0.226	0.224	0.234	4,660,000	1,050,090	0.2253	4.520	4.500	4.520	4.480	4.680	233,000	4.5068	-3.42%
2015-11-18	0	0.234	0.229	0.234	0.230	0.234	420,000	97,850	0.2330	4.680	4.580	4.680	4.600	4.680	21,000	4.6595	0.43%
2015-11-17	0	0.233	0.227	0.233	0.227	0.238	1,740,000	401,100	0.2305	4.660	4.540	4.660	4.540	4.760	87,000	4.6103	1.75%
2015-11-16	0	0.229	0.227	0.229	0.227	0.237	740,000	169,370	0.2289	4.580	4.540	4.580	4.540	4.740	37,000	4.5776	-1.29%
2015-11-13	0	0.232	0.232	0.233	0.227	0.241	2,970,000	690,720	0.2326	4.640	4.640	4.660	4.540	4.820	148,500	4.6513	-0.85%
2015-11-12	0	0.234	0.231	0.233	0.232	0.245	5,240,000	1,251,460	0.2388	4.680	4.620	4.660	4.640	4.900	262,000	4.7766	-2.50%
2015-11-11	0	0.240	0.238	0.241	0.238	0.243	160,000	38,290	0.2393	4.800	4.760	4.820	4.760	4.860	8,000	4.7863	-0.83%
2015-11-10	0	0.242	0.238	0.241	0.238	0.246	4,180,000	1,004,950	0.2404	4.840	4.760	4.820	4.760	4.920	209,000	4.8084	-0.41%
2015-11-09	0	0.243	0.240	0.243	0.234	0.243	5,130,000	1,230,120	0.2398	4.860	4.800	4.860	4.680	4.860	256,500	4.7958	0.00%
2015-11-06	0	0.243	0.239	0.243	0.239	0.245	1,250,000	301,330	0.2411	4.860	4.780	4.860	4.780	4.900	62,500	4.8213	0.00%
2015-11-05	0	0.243	0.240	0.243	0.237	0.247	2,280,000	550,750	0.2416	4.860	4.800	4.860	4.740	4.940	114,000	4.8311	-0.41%
2015-11-04	0	0.244	0.241	0.244	0.242	0.249	3,721,530	909,689	0.2444	4.880	4.820	4.880	4.840	4.980	186,076	4.8888	-2.01%
2015-11-03	0	0.249	0.242	0.249	0.242	0.250	2,130,000	524,580	0.2463	4.980	4.840	4.980	4.840	5.000	106,500	4.9256	0.81%
2015-11-02	0	0.247	0.244	0.247	0.245	0.250	1,340,000	330,580	0.2467	4.940	4.880	4.940	4.900	5.000	67,000	4.9340	0.00%
2015-10-30	0	0.247	0.245	0.247	0.245	0.250	7,010,000	1,741,670	0.2485	4.940	4.900	4.940	4.900	5.000	350,500	4.9691	-0.80%
2015-10-29	0	0.249	0.249	0.250	0.248	0.250	1,690,000	420,680	0.2489	4.980	4.980	5.000	4.960	5.000	84,500	4.9785	0.00%
2015-10-28	0	0.249	0.248	0.249	0.247	0.250	1,520,000	378,180	0.2488	4.980	4.960	4.980	4.940	5.000	76,000	4.9761	-0.40%
2015-10-27	0	0.250	0.248	0.250	0.248	0.250	1,480,000	369,060	0.2494	5.000	4.960	5.000	4.960	5.000	74,000	4.9873	0.00%
2015-10-26	0	0.250	0.249	0.250	0.248	0.255	1,480,000	369,500	0.2497	5.000	4.980	5.000	4.960	5.100	74,000	4.9932	0.00%
2015-10-23	0	0.250	0.247	0.250	0.249	0.255	1,870,000	467,960	0.2502	5.000	4.940	5.000	4.980	5.100	93,500	5.0049	0.00%
2015-10-22	0	0.250	0.248	0.250	0.246	0.255	5,501,200	1,380,516	0.2509	5.000	4.960	5.000	4.920	5.100	275,060	5.0190	-1.96%
2015-10-20	0	0.255	0.250	0.255	0.249	0.255	3,907,600	986,138	0.2524	5.100	5.000	5.100	4.980	5.100	195,380	5.0473	0.00%
2015-10-19	0	0.255	0.250	0.255	0.248	0.260	11,320,000	2,874,590	0.2539	5.100	5.000	5.100	4.960	5.200	566,000	5.0788	2.82%
2015-10-16	0	0.248	0.248	0.250	0.240	0.255	21,410,000	5,295,810	0.2474	4.960	4.960	5.000	4.800	5.100	1,070,500	4.9470	-0.40%
2015-10-15	0	0.249	0.240	0.249	0.240	0.249	2,880,000	706,890	0.2454	4.980	4.800	4.980	4.800	4.980	144,000	4.9090	3.32%
2015-10-14	0	0.241	0.240	0.241	0.240	0.248	2,610,000	628,800	0.2409	4.820	4.800	4.820	4.800	4.960	130,500	4.8184	0.42%
2015-10-13	0	0.240	0.239	0.240	0.239	0.248	2,180,000	526,130	0.2413	4.800	4.780	4.800	4.780	4.960	109,000	4.8269	0.42%
2015-10-12	0	0.239	0.233	0.240	0.231	0.243	1,500,000	358,420	0.2389	4.780	4.660	4.800	4.620	4.860	75,000	4.7789	1.70%
2015-10-09	0	0.235	0.234	0.237	0.235	0.242	1,310,000	313,000	0.2389	4.700	4.680	4.740	4.700	4.840	65,500	4.7786	0.00%
2015-10-08	0	0.235	0.232	0.235	0.230	0.240	1,690,000	396,240	0.2345	4.700	4.640	4.700	4.600	4.800	84,500	4.6892	-2.89%
2015-10-07	0	0.242	0.240	0.242	0.226	0.245	8,700,000	2,075,980	0.2386	4.840	4.800	4.840	4.520	4.900	435,000	4.7724	7.08%
2015-10-06	0	0.226	0.224	0.226	0.225	0.228	570,000	129,320	0.2269	4.520	4.480	4.520	4.500	4.560	28,500	4.5375	-0.44%
2015-10-05	0	0.227	0.224	0.228	0.224	0.228	1,050,000	236,780	0.2255	4.540	4.480	4.560	4.480	4.560	52,500	4.5101	0.00%
2015-10-02	0	0.227	0.224	0.227	0.223	0.230	1,110,000	252,100	0.2271	4.540	4.480	4.540	4.460	4.600	55,500	4.5423	0.44%
2015-09-30	0	0.226	0.222	0.226	0.221	0.230	440,000	100,270	0.2279	4.520	4.440	4.520	4.420	4.600	22,000	4.5577	0.89%
2015-09-29	0	0.224	0.221	0.224	0.220	0.235	3,330,000	744,280	0.2235	4.480	4.420	4.480	4.400	4.700	166,500	4.4702	-1.75%
2015-09-25	0	0.228	0.220	0.228	0.220	0.228	990,000	221,090	0.2233	4.560	4.400	4.560	4.400	4.560	49,500	4.4665	3.17%
2015-09-24	0	0.221	0.221	0.226	0.221	0.232	540,000	122,640	0.2271	4.420	4.420	4.520	4.420	4.640	27,000	4.5422	-1.78%
2015-09-23	0	0.225	0.224	0.225	0.222	0.227	1,890,765	425,042	0.2248	4.500	4.480	4.500	4.440	4.540	94,538	4.4960	-0.44%
2015-09-22	0	0.226	0.222	0.226	0.222	0.227	520,000	117,320	0.2256	4.520	4.440	4.520	4.440	4.540	26,000	4.5123	2.73%
2015-09-21	0	0.220	0.220	0.225	0.220	0.226	590,000	132,560	0.2247	4.400	4.400	4.500	4.400	4.520	29,500	4.4936	-2.22%
2015-09-18	0	0.225	0.223	0.225	0.221	0.230	1,840,000	411,810	0.2238	4.500	4.460	4.500	4.420	4.600	92,000	4.4762	1.35%
2015-09-17	0	0.222	0.220	0.224	0.220	0.232	3,020,000	677,060	0.2242	4.440	4.400	4.480	4.400	4.640	151,000	4.4838	-2.63%
2015-09-16	0	0.228	0.225	0.228	0.226	0.228	2,150,325	488,494	0.2272	4.560	4.500	4.560	4.520	4.560	107,516	4.5434	0.44%
2015-09-15	0	0.227	0.223	0.227	0.226	0.229	690,000	156,830	0.2273	4.540	4.460	4.540	4.520	4.580	34,500	4.5458	-1.30%
2015-09-14	0	0.230	0.228	0.230	0.228	0.232	1,440,000	331,060	0.2299	4.600	4.560	4.600	4.560	4.640	72,000	4.5981	1.32%
2015-09-11	0	0.227	0.224	0.227	0.223	0.229	1,800,000	407,120	0.2262	4.540	4.480	4.540	4.460	4.580	90,000	4.5236	0.89%
2015-09-10	0	0.225	0.220	0.226	0.220	0.228	2,390,000	529,020	0.2213	4.500	4.400	4.520	4.400	4.560	119,500	4.4269	-1.75%
2015-09-09	0	0.229	0.226	0.229	0.222	0.232	3,410,000	771,630	0.2263	4.580	4.520	4.580	4.440	4.640	170,500	4.5257	3.15%
2015-09-08	0	0.222	0.222	0.224	0.218	0.230	2,050,000	458,110	0.2235	4.440	4.440	4.480	4.360	4.600	102,500	4.4694	0.00%
2015-09-07	0	0.222	0.221	0.224	0.222	0.229	1,790,000	404,410	0.2259	4.440	4.420	4.480	4.440	4.580	89,500	4.5185	-2.20%
2015-09-04	0	0.227	0.221	0.228	0.225	0.232	1,930,000	440,640	0.2283	4.540	4.420	4.560	4.500	4.640	96,500	4.5662	0.44%
2015-09-02	0	0.226	0.222	0.226	0.219	0.231	2,750,000	613,450	0.2231	4.520	4.440	4.520	4.380	4.620	137,500	4.4615	0.44%
2015-09-01	0	0.225	0.221	0.230	0.225	0.241	3,320,000	765,150	0.2305	4.500	4.420	4.600	4.500	4.820	166,000	4.6093	-3.43%
2015-08-31	0	0.233	0.233	0.241	0.233	0.244	2,170,000	520,770	0.2400	4.660	4.660	4.820	4.660	4.880	108,500	4.7997	-4.51%
2015-08-28	0	0.244	0.236	0.244	0.234	0.249	15,490,000	3,781,630	0.2441	4.880	4.720	4.880	4.680	4.980	774,500	4.8827	0.41%
2015-08-27	0	0.243	0.239	0.243	0.228	0.247	11,570,000	2,761,340	0.2387	4.860	4.780	4.860	4.560	4.940	578,500	4.7733	2.10%
2015-08-26	0	0.238	0.230	0.238	0.235	0.245	4,620,000	1,107,140	0.2396	4.760	4.600	4.760	4.700	4.900	231,000	4.7928	1.71%
2015-08-25	0	0.234	0.228	0.234	0.220	0.245	4,330,000	1,022,810	0.2362	4.680	4.560	4.680	4.400	4.900	216,500	4.7243	-6.02%
2015-08-24	0	0.249	0.233	0.250	0.224	0.250	15,220,000	3,673,270	0.2413	4.980	4.660	5.000	4.480	5.000	761,000	4.8269	-4.23%
2015-08-21	0	0.260	0.250	0.260	0.245	0.265	16,310,000	4,151,790	0.2546	5.200	5.000	5.200	4.900	5.300	815,500	5.0911	0.00%
2015-08-20	0	0.260	0.255	0.260	0.241	0.280	21,250,000	5,635,830	0.2652	5.200	5.100	5.200	4.820	5.600	1,062,500	5.3043	-5.45%
2015-08-19	0	0.275	0.255	0.270	0.245	0.275	8,510,000	2,166,990	0.2546	5.500	5.100	5.400	4.900	5.500	425,500	5.0928	7.84%
2015-08-18	0	0.255	0.250	0.260	0.245	0.285	14,310,000	3,691,270	0.2580	5.100	5.000	5.200	4.900	5.700	715,500	5.1590	-15.00%
2015-08-17	0	0.300	0.300	0.305	0.228	0.305	8,820,000	2,366,620	0.2683	6.000	6.000	6.100	4.560	6.100	441,000	5.3665	25.52%
2015-08-14	0	0.239	0.229	0.239	0.226	0.239	2,320,000	541,350	0.2333	4.780	4.580	4.780	4.520	4.780	116,000	4.6668	2.14%
2015-08-13	0	0.234	0.232	0.235	0.221	0.239	6,780,195	1,541,004	0.2273	4.680	4.640	4.700	4.420	4.780	339,010	4.5456	3.54%
2015-08-12	0	0.226	0.214	0.226	0.212	0.226	18,120,000	3,916,620	0.2161	4.520	4.280	4.520	4.240	4.520	906,000	4.3230	0.44%
2015-08-11	0	0.225	0.221	0.225	0.221	0.228	4,510,000	1,010,730	0.2241	4.500	4.420	4.500	4.420	4.560	225,500	4.4822	0.45%
2015-08-10	0	0.224	0.221	0.224	0.221	0.230	8,290,000	1,840,710	0.2220	4.480	4.420	4.480	4.420	4.600	414,500	4.4408	1.36%
2015-08-07	0	0.221	0.219	0.221	0.220	0.223	5,400,000	1,195,530	0.2214	4.420	4.380	4.420	4.400	4.460	270,000	4.4279	-0.45%
2015-08-06	0	0.222	0.216	0.222	0.215	0.229	10,090,000	2,215,980	0.2196	4.440	4.320	4.440	4.300	4.580	504,500	4.3924	0.00%
2015-08-05	0	0.222	0.222	0.226	0.220	0.226	3,050,000	676,560	0.2218	4.440	4.440	4.520	4.400	4.520	152,500	4.4365	0.00%
2015-08-04	0	0.222	0.221	0.224	0.220	0.229	2,740,000	606,610	0.2214	4.440	4.420	4.480	4.400	4.580	137,000	4.4278	-3.06%
2015-08-03	0	0.229	0.221	0.229	0.220	0.232	4,010,000	904,690	0.2256	4.580	4.420	4.580	4.400	4.640	200,500	4.5122	-1.29%
2015-07-31	0	0.232	0.232	0.237	0.229	0.239	3,970,000	933,760	0.2352	4.640	4.640	4.740	4.580	4.780	198,500	4.7041	-6.45%
2015-07-30	0	0.248	0.243	0.249	0.248	0.249	210,000	52,180	0.2485	4.960	4.860	4.980	4.960	4.980	10,500	4.9695	0.00%
2015-07-29	0	0.248	0.240	0.248	0.240	0.248	1,620,000	395,720	0.2443	4.960	4.800	4.960	4.800	4.960	81,000	4.8854	2.06%
2015-07-28	0	0.243	0.243	0.247	0.231	0.247	3,760,000	900,270	0.2394	4.860	4.860	4.940	4.620	4.940	188,000	4.7887	0.41%
2015-07-27	0	0.242	0.236	0.243	0.231	0.260	5,390,000	1,322,030	0.2453	4.840	4.720	4.860	4.620	5.200	269,500	4.9055	-8.68%
2015-07-24	0	0.265	0.260	0.265	0.255	0.270	3,570,000	944,100	0.2645	5.300	5.200	5.300	5.100	5.400	178,500	5.2891	3.92%
2015-07-23	0	0.255	0.255	0.265	0.255	0.265	2,560,130	665,637	0.2600	5.100	5.100	5.300	5.100	5.300	128,006	5.2000	-3.77%
2015-07-22	0	0.265	0.260	0.265	0.260	0.270	3,790,000	1,014,900	0.2678	5.300	5.200	5.300	5.200	5.400	189,500	5.3557	-1.85%
2015-07-21	0	0.270	0.265	0.270	0.260	0.270	5,230,000	1,384,400	0.2647	5.400	5.300	5.400	5.200	5.400	261,500	5.2941	0.00%
2015-07-20	0	0.270	0.260	0.270	0.260	0.270	2,410,325	632,786	0.2625	5.400	5.200	5.400	5.200	5.400	120,516	5.2506	0.00%
2015-07-17	0	0.270	0.265	0.270	0.260	0.270	2,900,000	763,100	0.2631	5.400	5.300	5.400	5.200	5.400	145,000	5.2628	1.89%
2015-07-16	0	0.265	0.260	0.270	0.260	0.265	1,350,000	352,000	0.2607	5.300	5.200	5.400	5.200	5.300	67,500	5.2148	0.00%
2015-07-15	0	0.265	0.255	0.265	0.250	0.270	6,340,000	1,654,400	0.2609	5.300	5.100	5.300	5.000	5.400	317,000	5.2189	0.00%
2015-07-14	0	0.265	0.265	0.270	0.265	0.285	6,830,000	1,866,200	0.2732	5.300	5.300	5.400	5.300	5.700	341,500	5.4647	0.00%
2015-07-13	0	0.265	0.265	0.270	0.250	0.275	10,080,000	2,677,050	0.2656	5.300	5.300	5.400	5.000	5.500	504,000	5.3116	-1.85%
2015-07-10	0	0.270	0.265	0.270	0.249	0.280	12,330,000	3,268,330	0.2651	5.400	5.300	5.400	4.980	5.600	616,500	5.3014	8.43%
2015-07-09	0	0.249	0.244	0.249	0.209	0.250	14,890,000	3,532,050	0.2372	4.980	4.880	4.980	4.180	5.000	744,500	4.7442	19.71%
2015-07-08	0	0.208	0.205	0.210	0.200	0.230	41,804,000	8,661,430	0.2072	4.160	4.100	4.200	4.000	4.600	2,090,200	4.1438	-13.33%
2015-07-07	0	0.240	0.240	0.244	0.240	0.265	30,190,000	7,605,380	0.2519	4.800	4.800	4.880	4.800	5.300	1,509,500	5.0383	-5.88%
2015-07-06	0	0.255	0.255	0.260	0.248	0.310	34,496,000	9,082,090	0.2633	5.100	5.100	5.200	4.960	6.200	1,724,800	5.2656	-13.56%
2015-07-03	0	0.295	0.295	0.300	0.295	0.320	14,140,000	4,319,650	0.3055	5.900	5.900	6.000	5.900	6.400	707,000	6.1098	-10.61%
2015-07-02	0	0.330	0.320	0.330	0.305	0.330	16,060,000	5,180,200	0.3226	6.600	6.400	6.600	6.100	6.600	803,000	6.4511	4.76%
2015-06-30	0	0.315	0.310	0.320	0.300	0.320	7,124,463	2,191,755	0.3076	6.300	6.200	6.400	6.000	6.400	356,223	6.1528	1.61%
2015-06-29	0	0.310	0.310	0.315	0.305	0.330	13,510,000	4,289,500	0.3175	6.200	6.200	6.300	6.100	6.600	675,500	6.3501	-6.06%
2015-06-26	0	0.330	0.320	0.330	0.320	0.335	10,730,000	3,494,400	0.3257	6.600	6.400	6.600	6.400	6.700	536,500	6.5133	-1.49%
2015-06-25	0	0.335	0.330	0.335	0.330	0.335	820,000	271,600	0.3312	6.700	6.600	6.700	6.600	6.700	41,000	6.6244	0.00%
2015-06-24	0	0.335	0.330	0.340	0.330	0.340	3,110,000	1,039,100	0.3341	6.700	6.600	6.800	6.600	6.800	155,500	6.6823	-1.47%
2015-06-23	0	0.340	0.335	0.340	0.330	0.345	5,130,000	1,735,800	0.3384	6.800	6.700	6.800	6.600	6.900	256,500	6.7673	1.49%
2015-06-22	0	0.335	0.335	0.340	0.320	0.340	11,850,000	3,966,950	0.3348	6.700	6.700	6.800	6.400	6.800	592,500	6.6953	1.52%
2015-06-19	0	0.330	0.320	0.325	0.320	0.335	5,860,000	1,919,050	0.3275	6.600	6.400	6.500	6.400	6.700	293,000	6.5497	0.00%
2015-06-18	0	0.330	0.320	0.330	0.320	0.330	7,560,000	2,439,150	0.3226	6.600	6.400	6.600	6.400	6.600	378,000	6.4528	3.13%
2015-06-17	0	0.320	0.315	0.320	0.315	0.320	7,480,000	2,368,800	0.3167	6.400	6.300	6.400	6.300	6.400	374,000	6.3337	-1.54%
2015-06-16	0	0.325	0.315	0.325	0.315	0.325	7,280,000	2,324,500	0.3193	6.500	6.300	6.500	6.300	6.500	364,000	6.3860	-1.52%
2015-06-15	0	0.330	0.325	0.330	0.320	0.330	9,680,000	3,155,700	0.3260	6.600	6.500	6.600	6.400	6.600	484,000	6.5200	-1.49%
2015-06-12	0	0.335	0.330	0.335	0.325	0.340	23,260,000	7,675,750	0.3300	6.700	6.600	6.700	6.500	6.800	1,163,000	6.6000	-1.47%
2015-06-11	0	0.340	0.335	0.340	0.330	0.340	6,650,325	2,216,610	0.3333	6.800	6.700	6.800	6.600	6.800	332,516	6.6662	1.49%
2015-06-10	0	0.335	0.330	0.335	0.330	0.345	14,510,000	4,867,200	0.3354	6.700	6.600	6.700	6.600	6.900	725,500	6.7088	-1.47%
2015-06-09	0	0.340	0.335	0.340	0.330	0.350	13,120,000	4,426,450	0.3374	6.800	6.700	6.800	6.600	7.000	656,000	6.7476	-2.86%
2015-06-08	0	0.350	0.340	0.350	0.340	0.355	13,800,130	4,743,945	0.3438	7.000	6.800	7.000	6.800	7.100	690,006	6.8752	-1.41%
2015-06-05	0	0.355	0.345	0.355	0.340	0.365	25,460,000	8,843,500	0.3473	7.100	6.900	7.100	6.800	7.300	1,273,000	6.9470	-2.74%
2015-06-04	0	0.365	0.360	0.365	0.350	0.380	10,800,000	3,941,000	0.3649	7.300	7.200	7.300	7.000	7.600	540,000	7.2981	-2.67%
2015-06-03	0	0.375	0.370	0.375	0.365	0.400	17,320,000	6,513,100	0.3760	7.500	7.400	7.500	7.300	8.000	866,000	7.5209	1.35%
2015-06-02	0	0.370	0.365	0.370	0.365	0.375	5,520,000	2,044,200	0.3703	7.400	7.300	7.400	7.300	7.500	276,000	7.4065	-1.33%
2015-06-01	0	0.375	0.370	0.375	0.365	0.385	18,230,000	6,844,850	0.3755	7.500	7.400	7.500	7.300	7.700	911,500	7.5094	-2.60%
2015-05-29	0	0.385	0.380	0.385	0.345	0.385	20,540,000	7,430,550	0.3618	7.700	7.600	7.700	6.900	7.700	1,027,000	7.2352	10.00%
2015-05-28	0	0.350	0.345	0.350	0.340	0.370	14,730,000	5,247,650	0.3563	7.000	6.900	7.000	6.800	7.400	736,500	7.1251	-2.78%
2015-05-27	0	0.360	0.355	0.360	0.340	0.370	26,760,390	9,369,540	0.3501	7.200	7.100	7.200	6.800	7.400	1,338,020	7.0025	2.86%
2015-05-26	0	0.350	0.345	0.350	0.335	0.360	23,900,000	8,237,550	0.3447	7.000	6.900	7.000	6.700	7.200	1,195,000	6.8933	0.00%
2015-05-22	0	0.350	0.345	0.350	0.330	0.350	13,010,000	4,417,650	0.3396	7.000	6.900	7.000	6.600	7.000	650,500	6.7912	4.48%
2015-05-21	0	0.335	0.330	0.335	0.330	0.335	12,620,000	4,185,150	0.3316	6.700	6.600	6.700	6.600	6.700	631,000	6.6326	-1.47%
2015-05-20	0	0.340	0.335	0.340	0.330	0.340	13,680,000	4,573,100	0.3343	6.800	6.700	6.800	6.600	6.800	684,000	6.6858	0.00%
2015-05-19	0	0.340	0.335	0.340	0.330	0.340	21,720,000	7,314,150	0.3367	6.800	6.700	6.800	6.600	6.800	1,086,000	6.7349	-1.45%
2015-05-18	0	0.345	0.340	0.345	0.335	0.345	12,680,000	4,313,500	0.3402	6.900	6.800	6.900	6.700	6.900	634,000	6.8036	-1.43%
2015-05-15	0	0.350	0.345	0.350	0.340	0.350	18,290,000	6,282,700	0.3435	7.000	6.900	7.000	6.800	7.000	914,500	6.8701	0.00%
2015-05-14	0	0.350	0.345	0.350	0.345	0.355	7,640,000	2,668,800	0.3493	7.000	6.900	7.000	6.900	7.100	382,000	6.9864	0.00%
2015-05-13	0	0.350	0.350	0.355	0.350	0.365	7,720,195	2,723,720	0.3528	7.000	7.000	7.100	7.000	7.300	386,010	7.0561	-2.78%
2015-05-12	0	0.360	0.355	0.360	0.350	0.360	8,110,000	2,890,550	0.3564	7.200	7.100	7.200	7.000	7.200	405,500	7.1284	1.41%
2015-05-11	0	0.355	0.355	0.360	0.355	0.375	15,310,000	5,511,550	0.3600	7.100	7.100	7.200	7.100	7.500	765,500	7.1999	-4.05%
2015-05-08	0	0.370	0.365	0.370	0.360	0.375	6,040,000	2,214,190	0.3666	7.400	7.300	7.400	7.200	7.500	302,000	7.3318	0.00%
2015-05-07	0	0.370	0.365	0.370	0.365	0.380	13,460,000	4,967,200	0.3690	7.400	7.300	7.400	7.300	7.600	673,000	7.3807	-2.63%
2015-05-06	0	0.380	0.375	0.380	0.370	0.390	9,950,000	3,796,350	0.3815	7.600	7.500	7.600	7.400	7.800	497,500	7.6309	0.00%
2015-05-05	0	0.380	0.375	0.380	0.370	0.405	41,160,000	15,816,550	0.3843	7.600	7.500	7.600	7.400	8.100	2,058,000	7.6854	4.11%
2015-05-04	0	0.365	0.365	0.370	0.345	0.375	24,979,087	9,000,612	0.3603	7.300	7.300	7.400	6.900	7.500	1,248,954	7.2065	2.82%
2015-04-30	0	0.355	0.350	0.355	0.345	0.360	12,010,000	4,212,900	0.3508	7.100	7.000	7.100	6.900	7.200	600,500	7.0157	-1.39%
2015-04-29	0	0.360	0.355	0.360	0.350	0.360	9,420,000	3,339,400	0.3545	7.200	7.100	7.200	7.000	7.200	471,000	7.0900	1.41%
2015-04-28	0	0.355	0.355	0.360	0.350	0.360	6,850,000	2,428,550	0.3545	7.100	7.100	7.200	7.000	7.200	342,500	7.0907	-1.39%
2015-04-27	0	0.360	0.355	0.360	0.345	0.360	17,850,000	6,306,700	0.3533	7.200	7.100	7.200	6.900	7.200	892,500	7.0663	1.41%
2015-04-24	0	0.355	0.350	0.355	0.345	0.360	11,840,000	4,160,450	0.3514	7.100	7.000	7.100	6.900	7.200	592,000	7.0278	0.00%
2015-04-23	0	0.355	0.350	0.355	0.350	0.365	9,320,000	3,334,550	0.3578	7.100	7.000	7.100	7.000	7.300	466,000	7.1557	-1.39%
2015-04-22	0	0.360	0.355	0.360	0.350	0.365	13,810,000	4,890,000	0.3541	7.200	7.100	7.200	7.000	7.300	690,500	7.0818	0.00%
2015-04-21	0	0.360	0.360	0.365	0.350	0.365	9,380,000	3,339,150	0.3560	7.200	7.200	7.300	7.000	7.300	469,000	7.1197	1.41%
2015-04-20	0	0.355	0.350	0.355	0.350	0.375	18,670,000	6,638,500	0.3556	7.100	7.000	7.100	7.000	7.500	933,500	7.1114	-5.33%
2015-04-17	0	0.375	0.370	0.375	0.360	0.380	20,200,000	7,497,420	0.3712	7.500	7.400	7.500	7.200	7.600	1,010,000	7.4232	2.74%
2015-04-16	0	0.365	0.360	0.370	0.350	0.370	26,170,195	9,467,071	0.3618	7.300	7.200	7.400	7.000	7.400	1,308,510	7.2350	4.29%
2015-04-15	0	0.350	0.345	0.350	0.335	0.355	12,430,000	4,318,500	0.3474	7.000	6.900	7.000	6.700	7.100	621,500	6.9485	0.00%
2015-04-14	0	0.350	0.345	0.350	0.340	0.355	19,590,195	6,839,917	0.3492	7.000	6.900	7.000	6.800	7.100	979,510	6.9830	-2.78%
2015-04-13	0	0.360	0.355	0.360	0.325	0.360	47,370,260	16,314,393	0.3444	7.200	7.100	7.200	6.500	7.200	2,368,513	6.8880	10.77%
2015-04-10	0	0.325	0.320	0.325	0.315	0.330	21,358,000	6,866,700	0.3215	6.500	6.400	6.500	6.300	6.600	1,067,900	6.4301	4.84%
2015-04-09	0	0.310	0.310	0.320	0.310	0.325	24,070,000	7,619,200	0.3165	6.200	6.200	6.400	6.200	6.500	1,203,500	6.3309	1.64%
2015-04-08	0	0.305	0.300	0.310	0.290	0.325	27,390,000	8,331,050	0.3042	6.100	6.000	6.200	5.800	6.500	1,369,500	6.0833	5.17%
2015-04-02	0	0.290	0.285	0.290	0.280	0.290	3,700,000	1,056,190	0.2855	5.800	5.700	5.800	5.600	5.800	185,000	5.7091	1.75%
2015-04-01	0	0.285	0.280	0.285	0.280	0.290	4,030,000	1,143,500	0.2837	5.700	5.600	5.700	5.600	5.800	201,500	5.6749	-1.72%
2015-03-31	0	0.290	0.280	0.290	0.280	0.295	9,890,000	2,807,600	0.2839	5.800	5.600	5.800	5.600	5.900	494,500	5.6777	-1.69%
2015-03-30	0	0.295	0.285	0.295	0.285	0.305	18,560,130	5,451,987	0.2937	5.900	5.700	5.900	5.700	6.100	928,006	5.8749	-3.28%
2015-03-27	0	0.305	0.300	0.305	0.280	0.315	80,810,000	24,599,100	0.3044	6.100	6.000	6.100	5.600	6.300	4,040,500	6.0881	10.91%
2015-03-26	0	0.275	0.270	0.275	0.265	0.280	6,240,000	1,689,150	0.2707	5.500	5.400	5.500	5.300	5.600	312,000	5.4139	1.85%
2015-03-25	0	0.270	0.265	0.270	0.260	0.270	4,500,000	1,195,750	0.2657	5.400	5.300	5.400	5.200	5.400	225,000	5.3144	1.89%
2015-03-24	0	0.265	0.260	0.265	0.260	0.265	4,160,000	1,092,450	0.2626	5.300	5.200	5.300	5.200	5.300	208,000	5.2522	0.00%
2015-03-23	0	0.265	0.260	0.265	0.255	0.275	12,970,000	3,382,550	0.2608	5.300	5.200	5.300	5.100	5.500	648,500	5.2160	-3.64%
2015-03-20	0	0.275	0.265	0.275	0.250	0.280	30,100,000	7,871,450	0.2615	5.500	5.300	5.500	5.000	5.600	1,505,000	5.2302	1.85%
2015-03-19	0	0.270	0.265	0.270	0.260	0.280	11,420,000	3,103,150	0.2717	5.400	5.300	5.400	5.200	5.600	571,000	5.4346	-1.82%
2015-03-18	0	0.275	0.270	0.275	0.270	0.285	3,690,000	1,018,900	0.2761	5.500	5.400	5.500	5.400	5.700	184,500	5.5225	-1.79%
2015-03-17	0	0.280	0.275	0.280	0.270	0.280	3,610,000	993,250	0.2751	5.600	5.500	5.600	5.400	5.600	180,500	5.5028	1.82%
2015-03-16	0	0.275	0.270	0.275	0.270	0.280	1,890,000	517,700	0.2739	5.500	5.400	5.500	5.400	5.600	94,500	5.4783	-1.79%
2015-03-13	0	0.280	0.275	0.280	0.275	0.280	2,580,000	719,550	0.2789	5.600	5.500	5.600	5.500	5.600	129,000	5.5779	0.00%
2015-03-12	0	0.280	0.275	0.280	0.275	0.285	2,210,000	618,850	0.2800	5.600	5.500	5.600	5.500	5.700	110,500	5.6005	0.00%
2015-03-11	0	0.280	0.280	0.285	0.280	0.285	2,750,000	775,850	0.2821	5.600	5.600	5.700	5.600	5.700	137,500	5.6425	-1.75%
2015-03-10	0	0.285	0.280	0.285	0.280	0.285	1,850,000	521,750	0.2820	5.700	5.600	5.700	5.600	5.700	92,500	5.6405	0.00%
2015-03-09	0	0.285	0.280	0.285	0.280	0.285	3,340,000	939,600	0.2813	5.700	5.600	5.700	5.600	5.700	167,000	5.6263	-1.72%
2015-03-06	0	0.290	0.285	0.290	0.275	0.290	2,710,000	768,300	0.2835	5.800	5.700	5.800	5.500	5.800	135,500	5.6701	1.75%
2015-03-05	0	0.285	0.280	0.285	0.280	0.290	3,590,000	1,006,750	0.2804	5.700	5.600	5.700	5.600	5.800	179,500	5.6086	-1.72%
2015-03-04	0	0.290	0.285	0.290	0.275	0.290	2,260,000	635,750	0.2813	5.800	5.700	5.800	5.500	5.800	113,000	5.6261	3.57%
2015-03-03	0	0.280	0.280	0.285	0.280	0.285	3,110,000	881,850	0.2836	5.600	5.600	5.700	5.600	5.700	155,500	5.6711	-1.75%
2015-03-02	0	0.285	0.280	0.285	0.280	0.290	6,960,000	1,957,450	0.2812	5.700	5.600	5.700	5.600	5.800	348,000	5.6249	-1.72%
2015-02-27	0	0.290	0.285	0.290	0.285	0.295	3,080,000	891,000	0.2893	5.800	5.700	5.800	5.700	5.900	154,000	5.7857	-1.69%
2015-02-26	0	0.295	0.290	0.295	0.290	0.295	3,570,000	1,041,950	0.2919	5.900	5.800	5.900	5.800	5.900	178,500	5.8373	1.72%
2015-02-25	0	0.290	0.285	0.290	0.285	0.295	2,390,000	688,600	0.2881	5.800	5.700	5.800	5.700	5.900	119,500	5.7623	-1.69%
2015-02-24	0	0.295	0.290	0.295	0.285	0.295	8,710,000	2,529,550	0.2904	5.900	5.800	5.900	5.700	5.900	435,500	5.8084	-3.28%
2015-02-23	0	0.305	0.300	0.305	0.300	0.305	1,360,000	411,600	0.3026	6.100	6.000	6.100	6.000	6.100	68,000	6.0529	0.00%
2015-02-18	0	0.305	0.300	0.305	0.300	0.305	5,900,000	1,776,700	0.3011	6.100	6.000	6.100	6.000	6.100	295,000	6.0227	3.39%
2015-02-17	0	0.295	0.295	0.300	0.295	0.300	1,390,000	412,550	0.2968	5.900	5.900	6.000	5.900	6.000	69,500	5.9360	-1.67%
2015-02-16	0	0.300	0.295	0.300	0.295	0.305	9,620,000	2,875,050	0.2989	6.000	5.900	6.000	5.900	6.100	481,000	5.9772	0.00%
2015-02-13	0	0.300	0.295	0.300	0.295	0.305	15,170,000	4,554,550	0.3002	6.000	5.900	6.000	5.900	6.100	758,500	6.0047	-1.64%
2015-02-12	0	0.305	0.300	0.305	0.295	0.305	1,460,000	437,350	0.2996	6.100	6.000	6.100	5.900	6.100	73,000	5.9911	1.67%
2015-02-11	0	0.300	0.295	0.300	0.295	0.300	2,110,000	633,850	0.3004	6.000	5.900	6.000	5.900	6.000	105,500	6.0081	-1.64%
2015-02-10	0	0.305	0.300	0.305	0.300	0.305	990,000	297,500	0.3005	6.100	6.000	6.100	6.000	6.100	49,500	6.0101	0.00%
2015-02-09	0	0.305	0.300	0.305	0.300	0.305	490,000	147,200	0.3004	6.100	6.000	6.100	6.000	6.100	24,500	6.0082	1.67%
2015-02-06	0	0.300	0.300	0.305	0.300	0.310	11,700,000	3,522,350	0.3011	6.000	6.000	6.100	6.000	6.200	585,000	6.0211	-3.23%
2015-02-05	0	0.310	0.305	0.310	0.300	0.310	2,880,000	879,500	0.3054	6.200	6.100	6.200	6.000	6.200	144,000	6.1076	1.64%
2015-02-04	0	0.305	0.305	0.310	0.305	0.315	2,800,000	873,350	0.3119	6.100	6.100	6.200	6.100	6.300	140,000	6.2382	0.00%
2015-02-03	0	0.305	0.300	0.305	0.300	0.310	2,860,000	866,900	0.3031	6.100	6.000	6.100	6.000	6.200	143,000	6.0622	0.00%
2015-02-02	0	0.305	0.300	0.305	0.300	0.305	1,750,000	532,500	0.3043	6.100	6.000	6.100	6.000	6.100	87,500	6.0857	0.00%
2015-01-30	0	0.305	0.300	0.305	0.295	0.305	7,110,000	2,133,400	0.3001	6.100	6.000	6.100	5.900	6.100	355,500	6.0011	3.39%
2015-01-29	0	0.295	0.295	0.300	0.290	0.305	6,720,000	2,004,750	0.2983	5.900	5.900	6.000	5.800	6.100	336,000	5.9665	0.00%
2015-01-28	0	0.295	0.290	0.300	0.290	0.300	10,390,000	3,068,500	0.2953	5.900	5.800	6.000	5.800	6.000	519,500	5.9066	0.00%
2015-01-27	0	0.295	0.295	0.300	0.290	0.300	3,790,000	1,119,300	0.2953	5.900	5.900	6.000	5.800	6.000	189,500	5.9066	-1.67%
2015-01-26	0	0.300	0.295	0.300	0.290	0.305	10,637,500	3,164,262	0.2975	6.000	5.900	6.000	5.800	6.100	531,875	5.9493	-3.23%
2015-01-23	0	0.310	0.300	0.310	0.300	0.315	6,330,000	1,932,500	0.3053	6.200	6.000	6.200	6.000	6.300	316,500	6.1058	0.00%
2015-01-22	0	0.310	0.305	0.310	0.300	0.310	4,000,000	1,217,300	0.3043	6.200	6.100	6.200	6.000	6.200	200,000	6.0865	1.64%
2015-01-21	0	0.305	0.300	0.305	0.300	0.305	3,070,000	925,800	0.3016	6.100	6.000	6.100	6.000	6.100	153,500	6.0313	0.00%
2015-01-20	0	0.305	0.300	0.305	0.300	0.305	1,870,000	565,300	0.3023	6.100	6.000	6.100	6.000	6.100	93,500	6.0460	1.67%
2015-01-19	0	0.300	0.295	0.300	0.295	0.305	7,690,000	2,304,950	0.2997	6.000	5.900	6.000	5.900	6.100	384,500	5.9947	-1.64%
2015-01-16	0	0.305	0.300	0.305	0.300	0.310	6,350,000	1,923,600	0.3029	6.100	6.000	6.100	6.000	6.200	317,500	6.0586	0.00%
2015-01-15	0	0.305	0.300	0.305	0.300	0.310	4,100,000	1,257,150	0.3066	6.100	6.000	6.100	6.000	6.200	205,000	6.1324	0.00%
2015-01-14	0	0.305	0.300	0.305	0.300	0.310	2,490,000	755,100	0.3033	6.100	6.000	6.100	6.000	6.200	124,500	6.0651	-1.61%
2015-01-13	0	0.310	0.305	0.310	0.295	0.315	21,910,000	6,610,500	0.3017	6.200	6.100	6.200	5.900	6.300	1,095,500	6.0342	-1.59%
2015-01-12	0	0.315	0.315	0.320	0.315	0.330	2,130,000	678,750	0.3187	6.300	6.300	6.400	6.300	6.600	106,500	6.3732	-1.56%
2015-01-09	0	0.320	0.315	0.320	0.315	0.335	4,160,000	1,342,200	0.3226	6.400	6.300	6.400	6.300	6.700	208,000	6.4529	0.00%
2015-01-08	0	0.320	0.315	0.320	0.315	0.325	2,540,000	803,000	0.3161	6.400	6.300	6.400	6.300	6.500	127,000	6.3228	0.00%
2015-01-07	0	0.320	0.315	0.320	0.305	0.320	4,970,000	1,560,650	0.3140	6.400	6.300	6.400	6.100	6.400	248,500	6.2803	1.59%
2015-01-06	0	0.315	0.310	0.315	0.310	0.330	13,070,000	4,114,250	0.3148	6.300	6.200	6.300	6.200	6.600	653,500	6.2957	-5.97%
2015-01-05	0	0.335	0.330	0.335	0.325	0.340	17,910,000	5,928,850	0.3310	6.700	6.600	6.700	6.500	6.800	895,500	6.6207	-2.90%
2015-01-02	0	0.345	0.340	0.345	0.340	0.350	11,750,000	4,029,400	0.3429	6.900	6.800	6.900	6.800	7.000	587,500	6.8586	-1.43%
2014-12-31	0	0.350	0.345	0.350	0.340	0.370	9,010,000	3,213,350	0.3566	7.000	6.900	7.000	6.800	7.400	450,500	7.1329	2.94%
2014-12-30	0	0.340	0.335	0.340	0.330	0.345	4,850,000	1,630,750	0.3362	6.800	6.700	6.800	6.600	6.900	242,500	6.7247	0.00%
2014-12-29	0	0.340	0.335	0.340	0.335	0.355	2,940,000	1,008,050	0.3429	6.800	6.700	6.800	6.700	7.100	147,000	6.8575	-2.86%
2014-12-24	0	0.350	0.340	0.350	0.345	0.350	20,610,000	7,206,400	0.3497	7.000	6.800	7.000	6.900	7.000	1,030,500	6.9931	1.45%
2014-12-23	0	0.345	0.340	0.345	0.335	0.345	13,180,000	4,473,050	0.3394	6.900	6.800	6.900	6.700	6.900	659,000	6.7876	-1.43%
2014-12-22	0	0.350	0.345	0.350	0.295	0.350	52,140,000	16,644,290	0.3192	7.000	6.900	7.000	5.900	7.000	2,607,000	6.3845	14.75%
2014-12-19	0	0.305	0.300	0.305	0.295	0.310	14,160,000	4,293,900	0.3032	6.100	6.000	6.100	5.900	6.200	708,000	6.0648	1.67%
2014-12-18	0	0.300	0.300	0.305	0.295	0.340	15,960,000	4,912,900	0.3078	6.000	6.000	6.100	5.900	6.800	798,000	6.1565	3.45%
2014-12-17	0	0.290	0.290	0.295	0.290	0.310	14,730,000	4,400,050	0.2987	5.800	5.800	5.900	5.800	6.200	736,500	5.9743	-6.45%
2014-12-16	0	0.310	0.310	0.315	0.310	0.315	4,560,000	1,418,350	0.3110	6.200	6.200	6.300	6.200	6.300	228,000	6.2208	-1.59%
2014-12-15	0	0.315	0.315	0.325	0.315	0.325	8,910,000	2,861,850	0.3212	6.300	6.300	6.500	6.300	6.500	445,500	6.4239	-4.55%
2014-12-12	0	0.330	0.325	0.330	0.325	0.330	2,530,000	833,750	0.3295	6.600	6.500	6.600	6.500	6.600	126,500	6.5909	0.00%
2014-12-11	0	0.330	0.325	0.330	0.325	0.335	14,540,000	4,731,150	0.3254	6.600	6.500	6.600	6.500	6.700	727,000	6.5078	-1.49%
2014-12-10	0	0.335	0.325	0.335	0.325	0.335	6,012,000	1,981,670	0.3296	6.700	6.500	6.700	6.500	6.700	300,600	6.5924	-1.47%
2014-12-09	0	0.340	0.335	0.340	0.320	0.345	18,000,000	5,892,950	0.3274	6.800	6.700	6.800	6.400	6.900	900,000	6.5477	-1.45%
2014-12-08	0	0.345	0.340	0.345	0.340	0.355	2,717,000	938,420	0.3454	6.900	6.800	6.900	6.800	7.100	135,850	6.9078	-2.82%
2014-12-05	0	0.355	0.350	0.355	0.350	0.370	13,850,000	4,952,400	0.3576	7.100	7.000	7.100	7.000	7.400	692,500	7.1515	-4.05%
2014-12-04	0	0.370	0.360	0.370	0.340	0.385	26,560,000	9,611,150	0.3619	7.400	7.200	7.400	6.800	7.700	1,328,000	7.2373	7.25%
2014-12-03	0	0.345	0.340	0.345	0.335	0.345	11,000,000	3,763,650	0.3422	6.900	6.800	6.900	6.700	6.900	550,000	6.8430	2.99%
2014-12-02	0	0.335	0.335	0.340	0.330	0.340	4,920,000	1,650,200	0.3354	6.700	6.700	6.800	6.600	6.800	246,000	6.7081	-1.47%
2014-12-01	0	0.340	0.330	0.340	0.325	0.350	17,380,000	5,797,950	0.3336	6.800	6.600	6.800	6.500	7.000	869,000	6.6720	-4.23%
2014-11-28	0	0.355	0.345	0.355	0.345	0.370	34,350,000	12,109,850	0.3525	7.100	6.900	7.100	6.900	7.400	1,717,500	7.0509	-5.33%
2014-11-27	0	0.375	0.370	0.375	0.365	0.375	2,790,000	1,032,100	0.3699	7.500	7.400	7.500	7.300	7.500	139,500	7.3986	1.35%
2014-11-26	0	0.370	0.370	0.375	0.370	0.380	11,570,092	4,302,273	0.3718	7.400	7.400	7.500	7.400	7.600	578,505	7.4369	-2.63%
2014-11-25	0	0.380	0.375	0.380	0.375	0.385	3,100,000	1,177,700	0.3799	7.600	7.500	7.600	7.500	7.700	155,000	7.5981	0.00%
2014-11-24	0	0.380	0.380	0.385	0.375	0.390	4,470,000	1,706,550	0.3818	7.600	7.600	7.700	7.500	7.800	223,500	7.6356	0.00%
2014-11-21	0	0.380	0.375	0.380	0.370	0.380	7,580,000	2,827,500	0.3730	7.600	7.500	7.600	7.400	7.600	379,000	7.4604	0.00%
2014-11-20	0	0.380	0.375	0.380	0.370	0.380	6,220,000	2,315,550	0.3723	7.600	7.500	7.600	7.400	7.600	311,000	7.4455	1.33%
2014-11-19	0	0.375	0.370	0.375	0.370	0.380	13,120,000	4,917,250	0.3748	7.500	7.400	7.500	7.400	7.600	656,000	7.4958	0.00%
2014-11-18	0	0.375	0.375	0.380	0.375	0.385	4,650,000	1,759,700	0.3784	7.500	7.500	7.600	7.500	7.700	232,500	7.5686	-2.60%
2014-11-17	0	0.385	0.380	0.385	0.380	0.390	3,340,000	1,275,550	0.3819	7.700	7.600	7.700	7.600	7.800	167,000	7.6380	-1.28%
2014-11-14	0	0.390	0.385	0.390	0.375	0.390	11,280,000	4,306,550	0.3818	7.800	7.700	7.800	7.500	7.800	564,000	7.6357	0.00%
2014-11-13	0	0.390	0.385	0.390	0.380	0.395	5,320,000	2,043,050	0.3840	7.800	7.700	7.800	7.600	7.900	266,000	7.6806	-1.27%
2014-11-12	0	0.395	0.390	0.395	0.385	0.395	3,170,000	1,232,850	0.3889	7.900	7.800	7.900	7.700	7.900	158,500	7.7782	1.28%
2014-11-11	0	0.390	0.385	0.390	0.385	0.390	1,520,000	591,050	0.3888	7.800	7.700	7.800	7.700	7.800	76,000	7.7770	0.00%
2014-11-10	0	0.390	0.385	0.390	0.380	0.400	10,600,000	4,103,650	0.3871	7.800	7.700	7.800	7.600	8.000	530,000	7.7427	-1.27%
2014-11-07	0	0.395	0.390	0.395	0.385	0.405	15,150,000	5,957,500	0.3932	7.900	7.800	7.900	7.700	8.100	757,500	7.8647	-2.47%
2014-11-06	0	0.405	0.400	0.405	0.400	0.410	109,720,000	40,230,250	0.3667	8.100	8.000	8.100	8.000	8.200	5,486,000	7.3333	1.25%
2014-11-05	0	0.400	0.395	0.400	0.390	0.400	6,870,000	2,691,100	0.3917	8.000	7.900	8.000	7.800	8.000	343,500	7.8344	0.00%
2014-11-04	0	0.400	0.390	0.400	0.390	0.415	13,140,000	5,239,400	0.3987	8.000	7.800	8.000	7.800	8.300	657,000	7.9747	-3.61%
2014-11-03	0	0.415	0.400	0.415	0.390	0.415	6,870,000	2,755,400	0.4011	8.300	8.000	8.300	7.800	8.300	343,500	8.0215	5.06%
2014-10-31	0	0.395	0.390	0.395	0.390	0.400	20,600,000	8,086,850	0.3926	7.900	7.800	7.900	7.800	8.000	1,030,000	7.8513	-1.25%
2014-10-30	0	0.400	0.395	0.400	0.390	0.405	25,550,000	10,100,650	0.3953	8.000	7.900	8.000	7.800	8.100	1,277,500	7.9066	0.00%
2014-10-29	0	0.400	0.395	0.400	0.390	0.405	11,610,000	4,609,100	0.3970	8.000	7.900	8.000	7.800	8.100	580,500	7.9399	2.56%
2014-10-28	0	0.390	0.385	0.390	0.385	0.390	5,830,000	2,254,100	0.3866	7.800	7.700	7.800	7.700	7.800	291,500	7.7328	0.00%
2014-10-27	0	0.390	0.385	0.390	0.385	0.400	4,920,000	1,914,350	0.3891	7.800	7.700	7.800	7.700	8.000	246,000	7.7819	-1.27%
2014-10-24	0	0.395	0.390	0.395	0.390	0.400	4,010,000	1,572,200	0.3921	7.900	7.800	7.900	7.800	8.000	200,500	7.8414	-1.25%
2014-10-23	0	0.400	0.395	0.400	0.395	0.405	5,650,000	2,241,300	0.3967	8.000	7.900	8.000	7.900	8.100	282,500	7.9338	-1.23%
2014-10-22	0	0.405	0.400	0.405	0.400	0.410	6,160,000	2,483,550	0.4032	8.100	8.000	8.100	8.000	8.200	308,000	8.0635	0.00%
2014-10-21	0	0.405	0.400	0.405	0.400	0.410	4,990,000	2,007,800	0.4024	8.100	8.000	8.100	8.000	8.200	249,500	8.0473	-1.22%
2014-10-20	0	0.410	0.405	0.410	0.405	0.420	3,850,000	1,569,950	0.4078	8.200	8.100	8.200	8.100	8.400	192,500	8.1556	0.00%
2014-10-17	0	0.410	0.405	0.410	0.400	0.410	6,630,000	2,677,300	0.4038	8.200	8.100	8.200	8.000	8.200	331,500	8.0763	1.23%
2014-10-16	0	0.405	0.405	0.410	0.400	0.410	9,210,000	3,723,950	0.4043	8.100	8.100	8.200	8.000	8.200	460,500	8.0868	-1.22%
2014-10-15	0	0.410	0.405	0.410	0.405	0.410	3,380,000	1,375,550	0.4070	8.200	8.100	8.200	8.100	8.200	169,000	8.1393	1.23%
2014-10-14	0	0.405	0.405	0.410	0.405	0.415	7,110,000	2,903,050	0.4083	8.100	8.100	8.200	8.100	8.300	355,500	8.1661	-1.22%
2014-10-13	0	0.410	0.405	0.410	0.405	0.415	4,440,000	1,823,050	0.4106	8.200	8.100	8.200	8.100	8.300	222,000	8.2119	0.00%
2014-10-10	0	0.410	0.405	0.410	0.405	0.435	20,390,000	8,543,300	0.4190	8.200	8.100	8.200	8.100	8.700	1,019,500	8.3799	-3.53%
2014-10-09	0	0.425	0.420	0.425	0.420	0.430	7,290,000	3,099,900	0.4252	8.500	8.400	8.500	8.400	8.600	364,500	8.5045	1.19%
2014-10-08	0	0.420	0.415	0.420	0.410	0.420	5,990,000	2,505,200	0.4182	8.400	8.300	8.400	8.200	8.400	299,500	8.3646	0.00%
2014-10-07	0	0.420	0.415	0.420	0.410	0.420	6,330,000	2,628,200	0.4152	8.400	8.300	8.400	8.200	8.400	316,500	8.3039	2.44%
2014-10-06	0	0.410	0.405	0.410	0.405	0.415	16,060,000	6,522,250	0.4061	8.200	8.100	8.200	8.100	8.300	803,000	8.1224	-1.20%
2014-10-03	0	0.415	0.405	0.415	0.400	0.415	8,560,000	3,485,550	0.4072	8.300	8.100	8.300	8.000	8.300	428,000	8.1438	0.00%
2014-09-30	0	0.415	0.410	0.415	0.405	0.415	12,290,000	4,992,350	0.4062	8.300	8.200	8.300	8.100	8.300	614,500	8.1242	0.00%
2014-09-29	0	0.415	0.410	0.415	0.405	0.420	13,470,000	5,534,900	0.4109	8.300	8.200	8.300	8.100	8.400	673,500	8.2181	-3.49%
2014-09-26	0	0.430	0.425	0.430	0.420	0.435	23,900,000	9,994,350	0.4182	8.600	8.500	8.600	8.400	8.700	1,195,000	8.3635	0.00%
2014-09-25	0	0.430	0.425	0.430	0.425	0.445	15,370,000	6,639,050	0.4319	8.600	8.500	8.600	8.500	8.900	768,500	8.6390	-3.37%
2014-09-24	0	0.445	0.440	0.445	0.425	0.465	138,270,000	59,553,100	0.4307	8.900	8.800	8.900	8.500	9.300	6,913,500	8.6140	4.71%
2014-09-23	0	0.425	0.420	0.425	0.410	0.430	17,990,000	7,587,350	0.4218	8.500	8.400	8.500	8.200	8.600	899,500	8.4351	2.41%
2014-09-22	0	0.415	0.415	0.420	0.415	0.420	5,380,000	2,248,700	0.4180	8.300	8.300	8.400	8.300	8.400	269,000	8.3595	-1.19%
2014-09-19	0	0.420	0.415	0.420	0.415	0.420	3,600,000	1,504,150	0.4178	8.400	8.300	8.400	8.300	8.400	180,000	8.3564	1.20%
2014-09-18	0	0.415	0.415	0.420	0.415	0.420	3,730,000	1,551,800	0.4160	8.300	8.300	8.400	8.300	8.400	186,500	8.3206	0.00%
2014-09-17	0	0.415	0.410	0.415	0.410	0.420	3,670,000	1,519,950	0.4142	8.300	8.200	8.300	8.200	8.400	183,500	8.2831	0.00%
2014-09-16	0	0.415	0.410	0.415	0.410	0.425	10,190,000	4,248,300	0.4169	8.300	8.200	8.300	8.200	8.500	509,500	8.3382	-2.35%
2014-09-15	0	0.425	0.420	0.425	0.420	0.430	4,750,000	2,010,750	0.4233	8.500	8.400	8.500	8.400	8.600	237,500	8.4663	1.19%
2014-09-12	0	0.420	0.420	0.425	0.420	0.430	6,930,000	2,942,600	0.4246	8.400	8.400	8.500	8.400	8.600	346,500	8.4924	0.00%
2014-09-11	0	0.420	0.415	0.420	0.415	0.430	12,800,000	5,401,850	0.4220	8.400	8.300	8.400	8.300	8.600	640,000	8.4404	1.20%
2014-09-10	0	0.415	0.410	0.415	0.410	0.420	5,360,000	2,213,250	0.4129	8.300	8.200	8.300	8.200	8.400	268,000	8.2584	-1.19%
2014-09-08	0	0.420	0.410	0.420	0.410	0.420	4,880,000	2,018,850	0.4137	8.400	8.200	8.400	8.200	8.400	244,000	8.2740	0.00%
2014-09-05	0	0.420	0.415	0.420	0.415	0.425	6,250,000	2,616,450	0.4186	8.400	8.300	8.400	8.300	8.500	312,500	8.3726	-1.18%
2014-09-04	0	0.425	0.425	0.430	0.425	0.435	6,200,000	2,654,800	0.4282	8.500	8.500	8.600	8.500	8.700	310,000	8.5639	0.00%
2014-09-03	0	0.425	0.420	0.425	0.420	0.450	23,440,000	10,011,550	0.4271	8.500	8.400	8.500	8.400	9.000	1,172,000	8.5423	0.00%
2014-09-02	0	0.425	0.420	0.425	0.420	0.440	8,030,000	3,404,250	0.4239	8.500	8.400	8.500	8.400	8.800	401,500	8.4788	-1.16%
2014-09-01	0	0.430	0.425	0.430	0.405	0.450	19,560,000	8,401,400	0.4295	8.600	8.500	8.600	8.100	9.000	978,000	8.5904	4.88%
2014-08-29	0	0.410	0.405	0.410	0.400	0.410	18,240,000	7,346,200	0.4028	8.200	8.100	8.200	8.000	8.200	912,000	8.0550	0.00%
2014-08-28	0	0.410	0.405	0.410	0.405	0.435	21,640,000	9,061,950	0.4188	8.200	8.100	8.200	8.100	8.700	1,082,000	8.3752	-3.53%
2014-08-27	0	0.425	0.420	0.430	0.420	0.440	29,270,000	12,452,650	0.4254	8.500	8.400	8.600	8.400	8.800	1,463,500	8.5088	-3.41%
2014-08-26	0	0.440	0.435	0.440	0.430	0.450	14,280,000	6,255,700	0.4381	8.800	8.700	8.800	8.600	9.000	714,000	8.7615	1.15%
2014-08-25	0	0.435	0.430	0.435	0.430	0.480	66,030,000	29,587,450	0.4481	8.700	8.600	8.700	8.600	9.600	3,301,500	8.9618	-10.31%
2014-08-22	0	0.485	0.480	0.485	0.475	0.510	49,480,000	24,246,600	0.4900	9.700	9.600	9.700	9.500	10.20	2,474,000	9.8006	-1.02%
2014-08-21	0	0.490	0.485	0.490	0.480	0.510	68,870,000	33,845,050	0.4914	9.800	9.700	9.800	9.600	10.20	3,443,500	9.8287	3.16%
2014-08-20	0	0.475	0.475	0.480	0.440	0.510	136,130,000	66,196,900	0.4863	9.500	9.500	9.600	8.800	10.20	6,806,500	9.7255	7.95%
2014-08-19	0	0.440	0.435	0.440	0.435	0.450	12,210,000	5,401,000	0.4423	8.800	8.700	8.800	8.700	9.000	610,500	8.8468	-1.12%
2014-08-18	0	0.445	0.440	0.445	0.425	0.445	12,950,000	5,672,200	0.4380	8.900	8.800	8.900	8.500	8.900	647,500	8.7602	1.14%
2014-08-15	0	0.440	0.440	0.445	0.440	0.455	12,530,000	5,614,900	0.4481	8.800	8.800	8.900	8.800	9.100	626,500	8.9623	-3.30%
2014-08-14	0	0.455	0.450	0.455	0.430	0.460	33,210,000	14,822,650	0.4463	9.100	9.000	9.100	8.600	9.200	1,660,500	8.9266	4.60%
2014-08-13	0	0.435	0.430	0.435	0.425	0.440	18,150,000	7,834,100	0.4316	8.700	8.600	8.700	8.500	8.800	907,500	8.6326	-1.14%
2014-08-12	0	0.440	0.435	0.440	0.420	0.450	21,860,000	9,585,525	0.4385	8.800	8.700	8.800	8.400	9.000	1,093,000	8.7699	3.53%
2014-08-11	0	0.425	0.420	0.425	0.420	0.430	6,672,000	2,827,950	0.4239	8.500	8.400	8.500	8.400	8.600	333,600	8.4771	0.00%
2014-08-08	0	0.425	0.420	0.430	0.420	0.440	9,240,000	3,943,100	0.4267	8.500	8.400	8.600	8.400	8.800	462,000	8.5348	-2.30%
2014-08-07	0	0.435	0.430	0.435	0.425	0.440	14,850,000	6,379,700	0.4296	8.700	8.600	8.700	8.500	8.800	742,500	8.5922	0.00%
2014-08-06	0	0.435	0.430	0.435	0.405	0.440	52,790,000	22,549,400	0.4272	8.700	8.600	8.700	8.100	8.800	2,639,500	8.5431	4.82%
2014-08-05	0	0.415	0.410	0.415	0.390	0.415	19,450,000	7,799,050	0.4010	8.300	8.200	8.300	7.800	8.300	972,500	8.0196	7.79%
2014-08-04	0	0.385	0.385	0.390	0.385	0.390	1,960,000	761,050	0.3883	7.700	7.700	7.800	7.700	7.800	98,000	7.7658	0.00%
2014-08-01	0	0.385	0.385	0.390	0.385	0.390	2,110,000	814,750	0.3861	7.700	7.700	7.800	7.700	7.800	105,500	7.7227	-1.28%
2014-07-31	0	0.390	0.385	0.390	0.380	0.390	5,940,000	2,282,400	0.3842	7.800	7.700	7.800	7.600	7.800	297,000	7.6848	0.00%
2014-07-30	0	0.390	0.390	0.395	0.385	0.395	9,840,000	3,839,750	0.3902	7.800	7.800	7.900	7.700	7.900	492,000	7.8044	-1.27%
2014-07-29	0	0.395	0.390	0.395	0.390	0.395	15,620,000	6,115,600	0.3915	7.900	7.800	7.900	7.800	7.900	781,000	7.8305	0.00%
2014-07-28	0	0.395	0.390	0.395	0.390	0.405	34,650,000	13,760,950	0.3971	7.900	7.800	7.900	7.800	8.100	1,732,500	7.9428	2.60%
2014-07-25	0	0.385	0.380	0.385	0.380	0.390	8,140,000	3,132,850	0.3849	7.700	7.600	7.700	7.600	7.800	407,000	7.6974	0.00%
2014-07-24	0	0.385	0.380	0.385	0.370	0.385	48,640,000	18,309,500	0.3764	7.700	7.600	7.700	7.400	7.700	2,432,000	7.5286	4.05%
2014-07-23	0	0.370	0.370	0.375	0.365	0.375	7,570,000	2,801,800	0.3701	7.400	7.400	7.500	7.300	7.500	378,500	7.4024	0.00%
2014-07-22	0	0.370	0.365	0.370	0.370	0.375	7,600,000	2,812,450	0.3701	7.400	7.300	7.400	7.400	7.500	380,000	7.4012	0.00%
2014-07-21	0	0.370	0.370	0.375	0.370	0.375	1,800,000	667,000	0.3706	7.400	7.400	7.500	7.400	7.500	90,000	7.4111	0.00%
2014-07-18	0	0.370	0.370	0.375	0.365	0.375	3,310,000	1,221,450	0.3690	7.400	7.400	7.500	7.300	7.500	165,500	7.3804	0.00%
2014-07-17	0	0.370	0.370	0.375	0.365	0.380	24,690,000	9,190,700	0.3722	7.400	7.400	7.500	7.300	7.600	1,234,500	7.4449	0.00%
2014-07-16	0	0.370	0.365	0.370	0.365	0.375	13,190,000	4,892,850	0.3710	7.400	7.300	7.400	7.300	7.500	659,500	7.4190	-1.33%
2014-07-15	0	0.375	0.370	0.380	0.370	0.385	21,390,000	8,103,300	0.3788	7.500	7.400	7.600	7.400	7.700	1,069,500	7.5767	-1.32%
2014-07-14	0	0.380	0.375	0.380	0.380	0.385	13,400,000	5,105,600	0.3810	7.600	7.500	7.600	7.600	7.700	670,000	7.6203	0.00%
2014-07-11	0	0.380	0.380	0.385	0.375	0.385	2,930,000	1,112,650	0.3797	7.600	7.600	7.700	7.500	7.700	146,500	7.5949	-1.30%
2014-07-10	0	0.385	0.385	0.390	0.375	0.390	13,210,000	5,088,250	0.3852	7.700	7.700	7.800	7.500	7.800	660,500	7.7036	1.32%
2014-07-09	0	0.380	0.380	0.385	0.375	0.385	3,500,000	1,329,800	0.3799	7.600	7.600	7.700	7.500	7.700	175,000	7.5989	0.00%
2014-07-08	0	0.380	0.380	0.390	0.380	0.390	4,910,000	1,889,450	0.3848	7.600	7.600	7.800	7.600	7.800	245,500	7.6963	-1.30%
2014-07-07	0	0.385	0.380	0.385	0.380	0.390	5,100,000	1,963,100	0.3849	7.700	7.600	7.700	7.600	7.800	255,000	7.6984	-1.28%
2014-07-04	0	0.390	0.385	0.390	0.385	0.395	2,110,000	821,300	0.3892	7.800	7.700	7.800	7.700	7.900	105,500	7.7848	0.00%
2014-07-03	0	0.390	0.385	0.390	0.380	0.395	14,470,000	5,581,550	0.3857	7.800	7.700	7.800	7.600	7.900	723,500	7.7147	0.00%
2014-07-02	0	0.390	0.380	0.390	0.385	0.390	4,150,000	1,604,550	0.3866	7.800	7.600	7.800	7.700	7.800	207,500	7.7328	1.30%
2014-06-30	0	0.385	0.385	0.390	0.385	0.390	1,480,000	572,250	0.3867	7.700	7.700	7.800	7.700	7.800	74,000	7.7331	0.00%
2014-06-27	0	0.385	0.385	0.390	0.385	0.390	820,000	315,850	0.3852	7.700	7.700	7.800	7.700	7.800	41,000	7.7037	-1.28%
2014-06-26	0	0.390	0.385	0.390	0.385	0.390	1,550,000	598,650	0.3862	7.800	7.700	7.800	7.700	7.800	77,500	7.7245	1.30%
2014-06-25	0	0.385	0.385	0.390	0.385	0.390	2,170,000	838,650	0.3865	7.700	7.700	7.800	7.700	7.800	108,500	7.7295	0.00%
2014-06-24	0	0.385	0.385	0.390	0.385	0.390	1,540,000	594,650	0.3861	7.700	7.700	7.800	7.700	7.800	77,000	7.7227	-1.28%
2014-06-23	0	0.390	0.385	0.390	0.385	0.395	5,380,000	2,087,150	0.3879	7.800	7.700	7.800	7.700	7.900	269,000	7.7589	-1.27%
2014-06-20	0	0.395	0.390	0.395	0.390	0.395	820,000	320,950	0.3914	7.900	7.800	7.900	7.800	7.900	41,000	7.8280	1.28%
2014-06-19	0	0.390	0.390	0.395	0.390	0.395	3,930,000	1,540,150	0.3919	7.800	7.800	7.900	7.800	7.900	196,500	7.8379	0.00%
2014-06-18	0	0.390	0.390	0.395	0.390	0.400	3,130,000	1,232,550	0.3938	7.800	7.800	7.900	7.800	8.000	156,500	7.8757	-2.50%
2014-06-17	0	0.400	0.395	0.400	0.395	0.405	13,650,000	5,404,850	0.3960	8.000	7.900	8.000	7.900	8.100	682,500	7.9192	-1.23%
2014-06-16	0	0.405	0.400	0.405	0.395	0.415	18,170,000	7,350,550	0.4045	8.100	8.000	8.100	7.900	8.300	908,500	8.0909	1.25%
2014-06-13	0	0.400	0.395	0.400	0.390	0.400	5,780,000	2,291,950	0.3965	8.000	7.900	8.000	7.800	8.000	289,000	7.9306	0.00%
2014-06-12	0	0.400	0.400	0.405	0.400	0.405	5,530,000	2,215,150	0.4006	8.000	8.000	8.100	8.000	8.100	276,500	8.0114	-2.44%
2014-06-11	0	0.410	0.405	0.410	0.400	0.410	14,940,000	6,020,950	0.4030	8.200	8.100	8.200	8.000	8.200	747,000	8.0602	0.00%
2014-06-10	0	0.410	0.405	0.410	0.400	0.410	18,470,000	7,466,000	0.4042	8.200	8.100	8.200	8.000	8.200	923,500	8.0845	0.00%
2014-06-09	0	0.410	0.400	0.410	0.400	0.410	12,800,000	5,155,350	0.4028	8.200	8.000	8.200	8.000	8.200	640,000	8.0552	2.50%
2014-06-06	0	0.400	0.395	0.405	0.395	0.405	8,020,000	3,207,150	0.3999	8.000	7.900	8.100	7.900	8.100	401,000	7.9979	0.00%
2014-06-05	0	0.400	0.395	0.400	0.395	0.420	38,240,000	15,661,500	0.4096	8.000	7.900	8.000	7.900	8.400	1,912,000	8.1912	0.00%
2014-06-04	0	0.400	0.395	0.400	0.395	0.410	8,580,000	3,422,100	0.3988	8.000	7.900	8.000	7.900	8.200	429,000	7.9769	-3.61%
2014-06-03	0	0.415	0.410	0.415	0.400	0.420	33,360,000	13,873,250	0.4159	8.300	8.200	8.300	8.000	8.400	1,668,000	8.3173	3.75%
2014-05-30	0	0.400	0.400	0.405	0.385	0.425	156,430,000	63,836,500	0.4081	8.000	8.000	8.100	7.700	8.500	7,821,500	8.1617	5.26%
2014-05-29	0	0.380	0.380	0.385	0.375	0.390	4,680,000	1,787,200	0.3819	7.600	7.600	7.700	7.500	7.800	234,000	7.6376	0.00%
2014-05-28	0	0.380	0.375	0.380	0.375	0.385	4,540,000	1,733,250	0.3818	7.600	7.500	7.600	7.500	7.700	227,000	7.6355	1.33%
2014-05-27	0	0.375	0.370	0.380	0.370	0.380	2,260,000	844,700	0.3738	7.500	7.400	7.600	7.400	7.600	113,000	7.4752	0.00%
2014-05-26	0	0.375	0.370	0.375	0.365	0.385	8,370,000	3,107,100	0.3712	7.500	7.400	7.500	7.300	7.700	418,500	7.4244	-1.32%
2014-05-23	0	0.380	0.375	0.385	0.375	0.395	9,860,000	3,741,900	0.3795	7.600	7.500	7.700	7.500	7.900	493,000	7.5901	-3.80%
2014-05-22	0	0.395	0.390	0.395	0.370	0.395	4,460,000	1,703,550	0.3820	7.900	7.800	7.900	7.400	7.900	223,000	7.6392	2.60%
2014-05-21	0	0.385	0.380	0.385	0.375	0.385	6,540,000	2,475,050	0.3784	7.700	7.600	7.700	7.500	7.700	327,000	7.5690	2.67%
2014-05-20	0	0.375	0.370	0.375	0.365	0.375	5,380,000	1,992,550	0.3704	7.500	7.400	7.500	7.300	7.500	269,000	7.4072	0.00%
2014-05-19	0	0.375	0.370	0.375	0.370	0.375	2,580,000	956,400	0.3707	7.500	7.400	7.500	7.400	7.500	129,000	7.4140	0.00%
2014-05-16	0	0.375	0.375	0.380	0.370	0.380	4,040,000	1,516,100	0.3753	7.500	7.500	7.600	7.400	7.600	202,000	7.5054	-1.32%
2014-05-15	0	0.380	0.375	0.380	0.375	0.385	5,540,000	2,097,000	0.3785	7.600	7.500	7.600	7.500	7.700	277,000	7.5704	1.33%
2014-05-14	0	0.375	0.375	0.380	0.375	0.380	2,360,000	888,400	0.3764	7.500	7.500	7.600	7.500	7.600	118,000	7.5288	-1.32%
2014-05-13	0	0.380	0.375	0.380	0.375	0.385	3,170,000	1,198,600	0.3781	7.600	7.500	7.600	7.500	7.700	158,500	7.5621	-1.30%
2014-05-12	0	0.385	0.380	0.385	0.380	0.385	2,490,000	948,350	0.3809	7.700	7.600	7.700	7.600	7.700	124,500	7.6173	1.32%
2014-05-09	0	0.380	0.375	0.380	0.375	0.385	3,690,000	1,402,850	0.3802	7.600	7.500	7.600	7.500	7.700	184,500	7.6035	0.00%
2014-05-08	0	0.380	0.375	0.385	0.380	0.390	4,780,000	1,845,550	0.3861	7.600	7.500	7.700	7.600	7.800	239,000	7.7220	-2.56%
2014-05-07	0	0.390	0.380	0.390	0.380	0.390	3,060,000	1,177,400	0.3848	7.800	7.600	7.800	7.600	7.800	153,000	7.6954	1.30%
2014-05-05	0	0.385	0.380	0.385	0.380	0.385	1,870,000	715,850	0.3828	7.700	7.600	7.700	7.600	7.700	93,500	7.6561	0.00%
2014-05-02	0	0.385	0.380	0.385	0.380	0.390	3,590,000	1,377,850	0.3838	7.700	7.600	7.700	7.600	7.800	179,500	7.6760	0.00%
2014-04-30	0	0.385	0.380	0.385	0.380	0.390	2,430,000	934,800	0.3847	7.700	7.600	7.700	7.600	7.800	121,500	7.6938	0.00%
2014-04-29	0	0.385	0.380	0.385	0.375	0.385	6,420,000	2,434,250	0.3792	7.700	7.600	7.700	7.500	7.700	321,000	7.5833	1.32%
2014-04-28	0	0.380	0.375	0.380	0.375	0.380	5,460,000	2,056,350	0.3766	7.600	7.500	7.600	7.500	7.600	273,000	7.5324	0.00%
2014-04-25	0	0.380	0.380	0.385	0.380	0.395	2,420,000	937,350	0.3873	7.600	7.600	7.700	7.600	7.900	121,000	7.7467	-3.80%
2014-04-24	0	0.395	0.390	0.395	0.385	0.395	1,740,000	680,700	0.3912	7.900	7.800	7.900	7.700	7.900	87,000	7.8241	0.00%
2014-04-23	0	0.395	0.390	0.395	0.390	0.400	4,380,000	1,723,750	0.3936	7.900	7.800	7.900	7.800	8.000	219,000	7.8710	0.00%
2014-04-22	0	0.395	0.390	0.395	0.390	0.400	5,130,000	2,029,600	0.3956	7.900	7.800	7.900	7.800	8.000	256,500	7.9127	1.28%
2014-04-17	0	0.390	0.385	0.390	0.385	0.390	5,200,000	2,014,500	0.3874	7.800	7.700	7.800	7.700	7.800	260,000	7.7481	1.30%
2014-04-16	0	0.385	0.380	0.385	0.380	0.385	5,450,000	2,092,250	0.3839	7.700	7.600	7.700	7.600	7.700	272,500	7.6780	0.00%
2014-04-15	0	0.385	0.380	0.385	0.375	0.385	8,270,000	3,147,800	0.3806	7.700	7.600	7.700	7.500	7.700	413,500	7.6126	0.00%
2014-04-14	0	0.385	0.380	0.385	0.380	0.390	9,160,000	3,519,650	0.3842	7.700	7.600	7.700	7.600	7.800	458,000	7.6848	-1.28%
2014-04-11	0	0.390	0.385	0.390	0.385	0.395	6,240,000	2,430,500	0.3895	7.800	7.700	7.800	7.700	7.900	312,000	7.7901	-1.27%
2014-04-10	0	0.395	0.385	0.395	0.390	0.400	13,280,000	5,206,000	0.3920	7.900	7.700	7.900	7.800	8.000	664,000	7.8404	0.00%
2014-04-09	0	0.395	0.395	0.400	0.390	0.400	4,780,000	1,897,750	0.3970	7.900	7.900	8.000	7.800	8.000	239,000	7.9404	0.00%
2014-04-08	0	0.395	0.390	0.395	0.385	0.400	6,040,000	2,370,900	0.3925	7.900	7.800	7.900	7.700	8.000	302,000	7.8507	-1.25%
2014-04-07	0	0.400	0.390	0.400	0.390	0.400	10,260,000	4,044,900	0.3942	8.000	7.800	8.000	7.800	8.000	513,000	7.8848	0.00%
2014-04-04	0	0.400	0.395	0.400	0.385	0.400	6,251,000	2,452,415	0.3923	8.000	7.900	8.000	7.700	8.000	312,550	7.8465	0.00%
2014-04-03	0	0.400	0.395	0.400	0.395	0.400	3,050,000	1,208,550	0.3962	8.000	7.900	8.000	7.900	8.000	152,500	7.9249	0.00%
2014-04-02	0	0.400	0.395	0.400	0.395	0.410	3,970,000	1,581,100	0.3983	8.000	7.900	8.000	7.900	8.200	198,500	7.9652	-1.23%
2014-04-01	0	0.405	0.400	0.410	0.400	0.410	23,710,000	9,588,650	0.4044	8.100	8.000	8.200	8.000	8.200	1,185,500	8.0883	1.25%
2014-03-31	0	0.400	0.400	0.405	0.370	0.400	16,710,000	6,445,550	0.3857	8.000	8.000	8.100	7.400	8.000	835,500	7.7146	1.27%
2014-03-28	0	0.395	0.390	0.395	0.380	0.400	14,050,000	5,485,600	0.3904	7.900	7.800	7.900	7.600	8.000	702,500	7.8087	5.33%
2014-03-27	0	0.375	0.375	0.380	0.370	0.380	5,680,000	2,131,750	0.3753	7.500	7.500	7.600	7.400	7.600	284,000	7.5062	-1.32%
2014-03-26	0	0.380	0.375	0.380	0.375	0.380	8,640,000	3,262,900	0.3777	7.600	7.500	7.600	7.500	7.600	432,000	7.5530	1.33%
2014-03-25	0	0.375	0.370	0.375	0.370	0.385	4,070,000	1,527,650	0.3753	7.500	7.400	7.500	7.400	7.700	203,500	7.5069	-1.32%
2014-03-24	0	0.380	0.375	0.380	0.375	0.385	5,910,000	2,230,300	0.3774	7.600	7.500	7.600	7.500	7.700	295,500	7.5475	0.00%
2014-03-21	0	0.380	0.375	0.380	0.365	0.385	6,584,070	2,453,805	0.3727	7.600	7.500	7.600	7.300	7.700	329,204	7.4538	2.70%
2014-03-20	0	0.370	0.365	0.370	0.360	0.375	3,060,000	1,120,100	0.3660	7.400	7.300	7.400	7.200	7.500	153,000	7.3209	0.00%
2014-03-19	0	0.370	0.365	0.370	0.365	0.375	2,850,000	1,053,800	0.3698	7.400	7.300	7.400	7.300	7.500	142,500	7.3951	0.00%
2014-03-18	0	0.370	0.365	0.370	0.365	0.385	9,920,000	3,671,850	0.3701	7.400	7.300	7.400	7.300	7.700	496,000	7.4029	-3.90%
2014-03-17	0	0.385	0.375	0.385	0.360	0.390	13,220,000	4,908,850	0.3713	7.700	7.500	7.700	7.200	7.800	661,000	7.4264	0.00%
2014-03-14	0	0.385	0.380	0.385	0.380	0.395	3,450,000	1,331,450	0.3859	7.700	7.600	7.700	7.600	7.900	172,500	7.7186	-2.53%
2014-03-13	0	0.395	0.390	0.395	0.390	0.400	1,680,000	659,850	0.3928	7.900	7.800	7.900	7.800	8.000	84,000	7.8554	1.28%
2014-03-12	0	0.390	0.385	0.395	0.380	0.400	6,510,000	2,542,500	0.3906	7.800	7.700	7.900	7.600	8.000	325,500	7.8111	-2.50%
2014-03-11	0	0.400	0.395	0.400	0.395	0.405	4,950,000	1,977,450	0.3995	8.000	7.900	8.000	7.900	8.100	247,500	7.9897	0.00%
2014-03-10	0	0.400	0.400	0.405	0.400	0.405	4,260,000	1,706,950	0.4007	8.000	8.000	8.100	8.000	8.100	213,000	8.0138	-1.23%
2014-03-07	0	0.405	0.400	0.405	0.400	0.410	4,450,000	1,799,250	0.4043	8.100	8.000	8.100	8.000	8.200	222,500	8.0865	1.25%
2014-03-06	0	0.400	0.400	0.405	0.400	0.410	5,070,000	2,054,100	0.4051	8.000	8.000	8.100	8.000	8.200	253,500	8.1030	-2.44%
2014-03-05	0	0.410	0.405	0.410	0.405	0.410	4,400,000	1,785,300	0.4058	8.200	8.100	8.200	8.100	8.200	220,000	8.1150	0.00%
2014-03-04	0	0.410	0.405	0.410	0.405	0.415	1,940,000	790,500	0.4075	8.200	8.100	8.200	8.100	8.300	97,000	8.1495	1.23%
2014-03-03	0	0.405	0.405	0.410	0.400	0.410	6,080,000	2,470,300	0.4063	8.100	8.100	8.200	8.000	8.200	304,000	8.1260	0.00%
2014-02-28	0	0.405	0.405	0.410	0.405	0.415	9,850,000	4,033,050	0.4094	8.100	8.100	8.200	8.100	8.300	492,500	8.1889	-1.22%
2014-02-27	0	0.410	0.405	0.410	0.405	0.415	4,820,000	1,975,250	0.4098	8.200	8.100	8.200	8.100	8.300	241,000	8.1961	-1.20%
2014-02-26	0	0.415	0.410	0.415	0.410	0.420	3,520,000	1,451,500	0.4124	8.300	8.200	8.300	8.200	8.400	176,000	8.2472	-1.19%
2014-02-25	0	0.420	0.415	0.420	0.410	0.420	3,910,000	1,614,100	0.4128	8.400	8.300	8.400	8.200	8.400	195,500	8.2563	0.00%
2014-02-24	0	0.420	0.415	0.420	0.415	0.420	3,270,000	1,358,900	0.4156	8.400	8.300	8.400	8.300	8.400	163,500	8.3113	-1.18%
2014-02-21	0	0.425	0.420	0.425	0.415	0.430	1,252,850	527,054	0.4207	8.500	8.400	8.500	8.300	8.600	62,642	8.4137	1.19%
2014-02-20	0	0.420	0.415	0.420	0.415	0.425	7,060,000	2,984,600	0.4227	8.400	8.300	8.400	8.300	8.500	353,000	8.4550	1.20%
2014-02-19	0	0.415	0.410	0.420	0.410	0.420	4,440,000	1,843,150	0.4151	8.300	8.200	8.400	8.200	8.400	222,000	8.3025	-1.19%
2014-02-18	0	0.420	0.415	0.420	0.410	0.425	3,090,000	1,288,950	0.4171	8.400	8.300	8.400	8.200	8.500	154,500	8.3427	0.00%
2014-02-17	0	0.420	0.415	0.420	0.410	0.425	3,460,000	1,438,600	0.4158	8.400	8.300	8.400	8.200	8.500	173,000	8.3156	1.20%
2014-02-14	0	0.415	0.415	0.420	0.410	0.420	5,450,000	2,258,400	0.4144	8.300	8.300	8.400	8.200	8.400	272,500	8.2877	-1.19%
2014-02-13	0	0.420	0.415	0.420	0.415	0.425	4,330,000	1,805,050	0.4169	8.400	8.300	8.400	8.300	8.500	216,500	8.3374	-1.18%
2014-02-12	0	0.425	0.420	0.425	0.415	0.425	3,140,000	1,316,950	0.4194	8.500	8.400	8.500	8.300	8.500	157,000	8.3882	2.41%
2014-02-11	0	0.415	0.415	0.420	0.400	0.420	4,990,000	2,053,650	0.4116	8.300	8.300	8.400	8.000	8.400	249,500	8.2311	2.47%
2014-02-10	0	0.405	0.405	0.410	0.405	0.410	1,940,000	791,300	0.4079	8.100	8.100	8.200	8.100	8.200	97,000	8.1577	-1.22%
2014-02-07	0	0.410	0.405	0.415	0.400	0.415	4,150,000	1,694,650	0.4083	8.200	8.100	8.300	8.000	8.300	207,500	8.1670	0.00%
2014-02-06	0	0.410	0.405	0.410	0.395	0.410	7,040,000	2,818,400	0.4003	8.200	8.100	8.200	7.900	8.200	352,000	8.0068	0.00%
2014-02-05	0	0.410	0.410	0.415	0.410	0.420	3,570,000	1,474,650	0.4131	8.200	8.200	8.300	8.200	8.400	178,500	8.2613	-1.20%
2014-02-04	0	0.415	0.415	0.420	0.410	0.425	2,800,000	1,160,700	0.4145	8.300	8.300	8.400	8.200	8.500	140,000	8.2907	-2.35%
2014-01-30	0	0.425	0.420	0.425	0.410	0.430	1,800,000	760,950	0.4228	8.500	8.400	8.500	8.200	8.600	90,000	8.4550	0.00%
2014-01-29	0	0.425	0.420	0.430	0.420	0.425	2,780,000	1,175,350	0.4228	8.500	8.400	8.600	8.400	8.500	139,000	8.4558	1.19%
2014-01-28	0	0.420	0.415	0.425	0.415	0.445	7,490,000	3,199,950	0.4272	8.400	8.300	8.500	8.300	8.900	374,500	8.5446	-3.45%
2014-01-27	0	0.435	0.430	0.435	0.390	0.440	17,360,000	7,194,900	0.4145	8.700	8.600	8.700	7.800	8.800	868,000	8.2891	3.57%
2014-01-24	0	0.420	0.415	0.425	0.415	0.425	8,810,000	3,705,750	0.4206	8.400	8.300	8.500	8.300	8.500	440,500	8.4126	-1.18%
2014-01-23	0	0.425	0.420	0.430	0.415	0.430	5,190,000	2,189,700	0.4219	8.500	8.400	8.600	8.300	8.600	259,500	8.4382	0.00%
2014-01-22	0	0.425	0.425	0.430	0.425	0.440	7,310,000	3,150,500	0.4310	8.500	8.500	8.600	8.500	8.800	365,500	8.6197	-3.41%
2014-01-21	0	0.440	0.435	0.440	0.435	0.460	12,190,000	5,394,450	0.4425	8.800	8.700	8.800	8.700	9.200	609,500	8.8506	-2.22%
2014-01-20	0	0.450	0.445	0.450	0.435	0.450	6,840,000	3,026,350	0.4424	9.000	8.900	9.000	8.700	9.000	342,000	8.8490	1.12%
2014-01-17	0	0.445	0.445	0.450	0.445	0.460	18,300,000	8,211,200	0.4487	8.900	8.900	9.000	8.900	9.200	915,000	8.9740	-3.26%
2014-01-16	0	0.460	0.455	0.460	0.460	0.465	5,880,000	2,706,300	0.4603	9.200	9.100	9.200	9.200	9.300	294,000	9.2051	-1.08%
2014-01-15	0	0.465	0.460	0.470	0.455	0.470	19,000,000	8,810,250	0.4637	9.300	9.200	9.400	9.100	9.400	950,000	9.2739	1.09%
2014-01-14	0	0.460	0.455	0.460	0.440	0.465	14,660,000	6,667,900	0.4548	9.200	9.100	9.200	8.800	9.300	733,000	9.0967	2.22%
2014-01-13	0	0.450	0.445	0.450	0.440	0.460	15,850,000	7,108,000	0.4485	9.000	8.900	9.000	8.800	9.200	792,500	8.9691	4.65%
2014-01-10	0	0.430	0.420	0.430	0.425	0.440	15,310,000	6,600,550	0.4311	8.600	8.400	8.600	8.500	8.800	765,500	8.6225	1.18%
2014-01-09	0	0.425	0.420	0.425	0.415	0.445	18,790,000	8,020,600	0.4269	8.500	8.400	8.500	8.300	8.900	939,500	8.5371	1.19%
2014-01-08	0	0.420	0.415	0.420	0.415	0.425	3,800,000	1,590,000	0.4184	8.400	8.300	8.400	8.300	8.500	190,000	8.3684	1.20%
2014-01-07	0	0.415	0.410	0.415	0.405	0.430	17,000,000	7,052,450	0.4149	8.300	8.200	8.300	8.100	8.600	850,000	8.2970	-1.19%
2014-01-06	0	0.420	0.420	0.425	0.420	0.430	3,870,000	1,632,650	0.4219	8.400	8.400	8.500	8.400	8.600	193,500	8.4375	-3.45%
2014-01-03	0	0.435	0.430	0.435	0.430	0.440	3,550,000	1,542,150	0.4344	8.700	8.600	8.700	8.600	8.800	177,500	8.6882	-2.25%
2014-01-02	0	0.445	0.440	0.445	0.435	0.450	10,080,000	4,439,400	0.4404	8.900	8.800	8.900	8.700	9.000	504,000	8.8083	0.00%
2013-12-31	0	0.445	0.435	0.445	0.425	0.450	9,720,000	4,215,150	0.4337	8.900	8.700	8.900	8.500	9.000	486,000	8.6731	5.95%
2013-12-30	0	0.420	0.415	0.420	0.415	0.430	3,760,000	1,584,600	0.4214	8.400	8.300	8.400	8.300	8.600	188,000	8.4287	0.00%
2013-12-27	0	0.420	0.420	0.425	0.410	0.430	8,850,000	3,712,950	0.4195	8.400	8.400	8.500	8.200	8.600	442,500	8.3908	-1.18%
2013-12-24	0	0.425	0.415	0.420	0.415	0.425	4,510,000	1,896,650	0.4205	8.500	8.300	8.400	8.300	8.500	225,500	8.4109	-1.16%
2013-12-23	0	0.430	0.425	0.430	0.415	0.435	10,500,000	4,495,600	0.4282	8.600	8.500	8.600	8.300	8.700	525,000	8.5630	3.61%
2013-12-20	0	0.415	0.410	0.415	0.405	0.425	10,480,000	4,312,200	0.4115	8.300	8.200	8.300	8.100	8.500	524,000	8.2294	-2.35%
2013-12-19	0	0.425	0.420	0.430	0.420	0.440	15,430,000	6,639,350	0.4303	8.500	8.400	8.600	8.400	8.800	771,500	8.6058	-3.41%
2013-12-18	0	0.440	0.430	0.440	0.430	0.445	7,470,000	3,251,750	0.4353	8.800	8.600	8.800	8.600	8.900	373,500	8.7062	0.00%
2013-12-17	0	0.440	0.435	0.440	0.430	0.450	11,880,000	5,214,750	0.4390	8.800	8.700	8.800	8.600	9.000	594,000	8.7790	-2.22%
2013-12-16	0	0.450	0.445	0.450	0.435	0.450	6,030,000	2,653,950	0.4401	9.000	8.900	9.000	8.700	9.000	301,500	8.8025	2.27%
2013-12-13	0	0.440	0.435	0.440	0.430	0.440	10,120,000	4,412,450	0.4360	8.800	8.700	8.800	8.600	8.800	506,000	8.7203	0.00%
2013-12-12	0	0.440	0.430	0.440	0.430	0.445	21,060,000	9,210,850	0.4374	8.800	8.600	8.800	8.600	8.900	1,053,000	8.7472	-2.22%
2013-12-11	0	0.450	0.440	0.450	0.435	0.470	40,850,000	18,476,100	0.4523	9.000	8.800	9.000	8.700	9.400	2,042,500	9.0458	-4.26%
2013-12-10	0	0.470	0.465	0.470	0.455	0.475	52,450,000	24,423,100	0.4656	9.400	9.300	9.400	9.100	9.500	2,622,500	9.3129	3.30%
2013-12-09	0	0.455	0.450	0.455	0.410	0.460	72,740,000	32,105,900	0.4414	9.100	9.000	9.100	8.200	9.200	3,637,000	8.8276	10.98%
2013-12-06	0	0.410	0.400	0.410	0.395	0.410	14,620,000	5,856,250	0.4006	8.200	8.000	8.200	7.900	8.200	731,000	8.0113	1.23%
2013-12-05	0	0.405	0.395	0.405	0.390	0.405	12,150,000	4,837,550	0.3982	8.100	7.900	8.100	7.800	8.100	607,500	7.9630	2.53%
2013-12-04	0	0.395	0.390	0.395	0.380	0.400	20,310,000	7,877,000	0.3878	7.900	7.800	7.900	7.600	8.000	1,015,500	7.7568	1.28%
2013-12-03	0	0.390	0.385	0.390	0.375	0.390	5,560,000	2,124,550	0.3821	7.800	7.700	7.800	7.500	7.800	278,000	7.6423	2.63%
2013-12-02	0	0.380	0.380	0.385	0.380	0.395	6,320,000	2,440,700	0.3862	7.600	7.600	7.700	7.600	7.900	316,000	7.7237	-2.56%
2013-11-29	0	0.390	0.385	0.390	0.380	0.390	5,190,000	2,002,750	0.3859	7.800	7.700	7.800	7.600	7.800	259,500	7.7177	1.30%
2013-11-28	0	0.385	0.380	0.385	0.370	0.395	17,960,000	6,875,750	0.3828	7.700	7.600	7.700	7.400	7.900	898,000	7.6567	-1.28%
2013-11-27	0	0.390	0.385	0.390	0.385	0.395	10,230,000	3,986,100	0.3896	7.800	7.700	7.800	7.700	7.900	511,500	7.7930	0.00%
2013-11-26	0	0.390	0.390	0.400	0.390	0.405	19,719,000	7,838,770	0.3975	7.800	7.800	8.000	7.800	8.100	985,950	7.9505	-3.70%
2013-11-25	0	0.405	0.400	0.405	0.390	0.405	39,690,000	15,807,850	0.3983	8.100	8.000	8.100	7.800	8.100	1,984,500	7.9657	5.19%
2013-11-22	0	0.385	0.380	0.385	0.365	0.385	23,740,000	8,993,400	0.3788	7.700	7.600	7.700	7.300	7.700	1,187,000	7.5766	6.94%
2013-11-21	0	0.360	0.360	0.365	0.360	0.370	5,860,000	2,126,200	0.3628	7.200	7.200	7.300	7.200	7.400	293,000	7.2567	-2.70%
2013-11-20	0	0.370	0.365	0.370	0.350	0.370	20,890,000	7,533,950	0.3606	7.400	7.300	7.400	7.000	7.400	1,044,500	7.2130	4.23%
2013-11-19	0	0.355	0.350	0.355	0.340	0.360	8,298,000	2,880,710	0.3472	7.100	7.000	7.100	6.800	7.200	414,900	6.9431	2.90%
2013-11-18	0	0.345	0.340	0.345	0.340	0.345	6,560,000	2,241,450	0.3417	6.900	6.800	6.900	6.800	6.900	328,000	6.8337	0.00%
2013-11-15	0	0.345	0.340	0.345	0.340	0.350	2,700,000	927,500	0.3435	6.900	6.800	6.900	6.800	7.000	135,000	6.8704	-1.43%
2013-11-14	0	0.350	0.345	0.350	0.335	0.350	8,020,000	2,732,300	0.3407	7.000	6.900	7.000	6.700	7.000	401,000	6.8137	4.48%
2013-11-13	0	0.335	0.335	0.340	0.330	0.340	2,360,000	790,550	0.3350	6.700	6.700	6.800	6.600	6.800	118,000	6.6996	0.00%
2013-11-12	0	0.335	0.335	0.340	0.330	0.335	2,950,000	985,750	0.3342	6.700	6.700	6.800	6.600	6.700	147,500	6.6831	1.52%
2013-11-11	0	0.330	0.330	0.335	0.330	0.340	3,830,000	1,271,250	0.3319	6.600	6.600	6.700	6.600	6.800	191,500	6.6384	-1.49%
2013-11-08	0	0.335	0.330	0.335	0.330	0.340	4,650,000	1,558,050	0.3351	6.700	6.600	6.700	6.600	6.800	232,500	6.7013	0.00%
2013-11-07	0	0.335	0.330	0.335	0.330	0.340	7,820,000	2,605,250	0.3332	6.700	6.600	6.700	6.600	6.800	391,000	6.6630	-1.47%
2013-11-06	0	0.340	0.335	0.340	0.330	0.340	7,250,000	2,430,250	0.3352	6.800	6.700	6.800	6.600	6.800	362,500	6.7041	1.49%
2013-11-05	0	0.335	0.330	0.335	0.330	0.340	9,810,000	3,273,000	0.3336	6.700	6.600	6.700	6.600	6.800	490,500	6.6728	3.08%
2013-11-04	0	0.325	0.325	0.330	0.325	0.340	11,240,000	3,718,250	0.3308	6.500	6.500	6.600	6.500	6.800	562,000	6.6161	-4.41%
2013-11-01	0	0.340	0.335	0.340	0.330	0.345	7,650,000	2,590,100	0.3386	6.800	6.700	6.800	6.600	6.900	382,500	6.7715	0.00%
2013-10-31	0	0.340	0.335	0.340	0.340	0.345	6,210,000	2,127,300	0.3426	6.800	6.700	6.800	6.800	6.900	310,500	6.8512	-1.45%
2013-10-30	0	0.345	0.340	0.345	0.340	0.345	6,050,000	2,068,700	0.3419	6.900	6.800	6.900	6.800	6.900	302,500	6.8387	1.47%
2013-10-29	0	0.340	0.335	0.340	0.335	0.345	5,170,000	1,741,400	0.3368	6.800	6.700	6.800	6.700	6.900	258,500	6.7366	-1.45%
2013-10-28	0	0.345	0.340	0.345	0.335	0.345	2,790,000	950,350	0.3406	6.900	6.800	6.900	6.700	6.900	139,500	6.8125	0.00%
2013-10-25	0	0.345	0.335	0.345	0.335	0.345	4,200,000	1,430,900	0.3407	6.900	6.700	6.900	6.700	6.900	210,000	6.8138	0.00%
2013-10-24	0	0.345	0.340	0.345	0.340	0.345	3,010,000	1,034,750	0.3438	6.900	6.800	6.900	6.800	6.900	150,500	6.8754	-1.43%
2013-10-23	0	0.350	0.345	0.350	0.345	0.350	6,060,000	2,098,650	0.3463	7.000	6.900	7.000	6.900	7.000	303,000	6.9262	1.45%
2013-10-22	0	0.345	0.340	0.345	0.340	0.350	8,550,000	2,965,700	0.3469	6.900	6.800	6.900	6.800	7.000	427,500	6.9373	0.00%
2013-10-21	0	0.345	0.345	0.350	0.345	0.360	18,470,000	6,459,150	0.3497	6.900	6.900	7.000	6.900	7.200	923,500	6.9942	-4.17%
2013-10-18	0	0.360	0.350	0.360	0.350	0.360	8,540,000	3,034,950	0.3554	7.200	7.000	7.200	7.000	7.200	427,000	7.1076	0.00%
2013-10-17	0	0.360	0.355	0.360	0.355	0.360	1,550,000	555,800	0.3586	7.200	7.100	7.200	7.100	7.200	77,500	7.1716	1.41%
2013-10-16	0	0.355	0.355	0.360	0.355	0.360	6,780,000	2,437,000	0.3594	7.100	7.100	7.200	7.100	7.200	339,000	7.1888	-1.39%
2013-10-15	0	0.360	0.355	0.360	0.355	0.365	9,330,000	3,355,550	0.3597	7.200	7.100	7.200	7.100	7.300	466,500	7.1930	-1.37%
2013-10-11	0	0.365	0.355	0.365	0.355	0.365	7,150,000	2,582,400	0.3612	7.300	7.100	7.300	7.100	7.300	357,500	7.2235	1.39%
2013-10-10	0	0.360	0.360	0.365	0.355	0.365	8,140,000	2,931,150	0.3601	7.200	7.200	7.300	7.100	7.300	407,000	7.2018	-1.37%
2013-10-09	0	0.365	0.365	0.370	0.360	0.365	7,400,000	2,696,200	0.3644	7.300	7.300	7.400	7.200	7.300	370,000	7.2870	0.00%
2013-10-08	0	0.365	0.360	0.365	0.360	0.365	12,070,000	4,399,400	0.3645	7.300	7.200	7.300	7.200	7.300	603,500	7.2898	0.00%
2013-10-07	0	0.365	0.360	0.365	0.360	0.365	7,140,000	2,577,000	0.3609	7.300	7.200	7.300	7.200	7.300	357,000	7.2185	0.00%
2013-10-04	0	0.365	0.360	0.365	0.360	0.370	5,690,000	2,074,150	0.3645	7.300	7.200	7.300	7.200	7.400	284,500	7.2905	0.00%
2013-10-03	0	0.365	0.360	0.365	0.360	0.370	5,760,000	2,083,800	0.3618	7.300	7.200	7.300	7.200	7.400	288,000	7.2354	1.39%
2013-10-02	0	0.360	0.360	0.365	0.360	0.375	11,560,000	4,222,050	0.3652	7.200	7.200	7.300	7.200	7.500	578,000	7.3046	-2.70%
2013-09-30	0	0.370	0.365	0.370	0.365	0.385	19,860,000	7,461,350	0.3757	7.400	7.300	7.400	7.300	7.700	993,000	7.5139	-1.33%
2013-09-27	0	0.375	0.370	0.375	0.360	0.375	9,000,000	3,317,000	0.3686	7.500	7.400	7.500	7.200	7.500	450,000	7.3711	1.35%
2013-09-26	0	0.370	0.365	0.370	0.365	0.370	6,499,205	2,388,225	0.3675	7.400	7.300	7.400	7.300	7.400	324,960	7.3493	0.00%
2013-09-25	0	0.370	0.365	0.370	0.360	0.375	7,930,000	2,895,050	0.3651	7.400	7.300	7.400	7.200	7.500	396,500	7.3015	0.00%
2013-09-24	0	0.370	0.365	0.370	0.360	0.375	10,920,000	4,012,450	0.3674	7.400	7.300	7.400	7.200	7.500	546,000	7.3488	-2.63%
2013-09-23	0	0.380	0.375	0.380	0.370	0.400	14,976,000	5,696,830	0.3804	7.600	7.500	7.600	7.400	8.000	748,800	7.6079	-5.00%
2013-09-19	0	0.400	0.390	0.400	0.390	0.455	105,811,043	42,919,922	0.4056	8.000	7.800	8.000	7.800	9.100	5,290,552	8.1126	2.56%
2013-09-18	1	-	-	-	-	-	0	0	-	7.800	-	-	-	-	0	-	0.00%
2013-09-17	1	-	-	-	-	-	0	0	-	7.800	-	-	-	-	0	-	0.00%
2013-09-16	1	-	-	-	-	-	0	0	-	7.800	-	-	-	-	0	-	0.00%
2013-09-13	1	-	-	-	-	-	0	0	-	7.800	-	-	-	-	0	-	0.00%
2013-09-12	1	-	-	-	-	-	0	0	-	7.800	-	-	-	-	0	-	0.00%
2013-09-11	1	-	-	-	-	-	0	0	-	7.800	-	-	-	-	0	-	0.00%
2013-09-10	1	-	-	-	-	-	0	0	-	7.800	-	-	-	-	0	-	0.00%
2013-09-09	1	-	-	-	-	-	0	0	-	7.800	-	-	-	-	0	-	0.00%
2013-09-06	1	-	-	-	-	-	0	0	-	7.800	-	-	-	-	0	-	0.00%
2013-09-05	1	-	-	-	-	-	0	0	-	7.800	-	-	-	-	0	-	0.00%
2013-09-04	1	-	-	-	-	-	0	0	-	7.800	-	-	-	-	0	-	0.00%
2013-09-03	1	-	-	-	-	-	0	0	-	7.800	-	-	-	-	0	-	0.00%
2013-09-02	1	-	-	-	-	-	0	0	-	7.800	-	-	-	-	0	-	0.00%
2013-08-30	1	-	-	-	-	-	0	0	-	7.800	-	-	-	-	0	-	0.00%
2013-08-29	1	-	-	-	-	-	0	0	-	7.800	-	-	-	-	0	-	0.00%
2013-08-28	1	-	-	-	-	-	0	0	-	7.800	-	-	-	-	0	-	0.00%
2013-08-27	0	0.390	0.385	0.390	0.380	0.395	12,940,000	5,000,950	0.3865	7.800	7.700	7.800	7.600	7.900	647,000	7.7294	-1.27%
2013-08-26	0	0.395	0.390	0.395	0.390	0.405	5,260,000	2,063,300	0.3923	7.900	7.800	7.900	7.800	8.100	263,000	7.8452	-1.25%
2013-08-23	0	0.400	0.395	0.400	0.390	0.415	6,670,000	2,650,250	0.3973	8.000	7.900	8.000	7.800	8.300	333,500	7.9468	-1.23%
2013-08-22	0	0.405	0.405	0.410	0.370	0.410	43,300,000	16,961,350	0.3917	8.100	8.100	8.200	7.400	8.200	2,165,000	7.8343	9.46%
2013-08-21	0	0.370	0.370	0.375	0.365	0.380	6,440,000	2,382,550	0.3700	7.400	7.400	7.500	7.300	7.600	322,000	7.3992	-1.33%
2013-08-20	0	0.375	0.375	0.380	0.370	0.390	20,760,000	7,848,100	0.3780	7.500	7.500	7.600	7.400	7.800	1,038,000	7.5608	-3.85%
2013-08-19	0	0.390	0.380	0.385	0.380	0.395	14,910,000	5,737,200	0.3848	7.800	7.600	7.700	7.600	7.900	745,500	7.6958	-1.27%
2013-08-16	0	0.395	0.385	0.395	0.380	0.395	22,150,000	8,602,050	0.3884	7.900	7.700	7.900	7.600	7.900	1,107,500	7.7671	-1.25%
2013-08-15	0	0.400	0.395	0.400	0.390	0.415	13,800,000	5,534,100	0.4010	8.000	7.900	8.000	7.800	8.300	690,000	8.0204	-2.44%
2013-08-13	0	0.410	0.405	0.410	0.395	0.420	31,450,000	12,814,100	0.4074	8.200	8.100	8.200	7.900	8.400	1,572,500	8.1489	-2.38%
2013-08-12	0	0.420	0.415	0.420	0.410	0.430	29,700,000	12,490,750	0.4206	8.400	8.300	8.400	8.200	8.600	1,485,000	8.4113	2.44%
2013-08-09	0	0.410	0.405	0.410	0.370	0.410	25,970,000	10,142,000	0.3905	8.200	8.100	8.200	7.400	8.200	1,298,500	7.8106	10.81%
2013-08-08	0	0.370	0.365	0.370	0.365	0.370	1,330,000	490,000	0.3684	7.400	7.300	7.400	7.300	7.400	66,500	7.3684	1.37%
2013-08-07	0	0.365	0.360	0.365	0.360	0.370	4,500,000	1,642,200	0.3649	7.300	7.200	7.300	7.200	7.400	225,000	7.2987	-1.35%
2013-08-06	0	0.370	0.365	0.370	0.365	0.370	3,860,000	1,422,300	0.3685	7.400	7.300	7.400	7.300	7.400	193,000	7.3694	-1.33%
2013-08-05	0	0.375	0.370	0.375	0.360	0.375	3,590,000	1,327,450	0.3698	7.500	7.400	7.500	7.200	7.500	179,500	7.3953	1.35%
2013-08-02	0	0.370	0.365	0.370	0.365	0.375	6,030,000	2,221,750	0.3684	7.400	7.300	7.400	7.300	7.500	301,500	7.3690	1.37%
2013-08-01	0	0.365	0.360	0.365	0.360	0.370	30,150,000	10,859,600	0.3602	7.300	7.200	7.300	7.200	7.400	1,507,500	7.2037	0.00%
2013-07-31	0	0.365	0.360	0.365	0.360	0.365	2,370,000	861,900	0.3637	7.300	7.200	7.300	7.200	7.300	118,500	7.2734	0.00%
2013-07-30	0	0.365	0.355	0.365	0.355	0.375	13,920,000	5,055,950	0.3632	7.300	7.100	7.300	7.100	7.500	696,000	7.2643	-1.35%
2013-07-29	0	0.370	0.370	0.375	0.365	0.380	8,690,000	3,229,500	0.3716	7.400	7.400	7.500	7.300	7.600	434,500	7.4327	-2.63%
2013-07-26	0	0.380	0.375	0.380	0.360	0.380	13,930,000	5,152,500	0.3699	7.600	7.500	7.600	7.200	7.600	696,500	7.3977	4.11%
2013-07-25	0	0.365	0.360	0.365	0.355	0.370	13,670,000	4,950,750	0.3622	7.300	7.200	7.300	7.100	7.400	683,500	7.2432	1.39%
2013-07-24	0	0.360	0.355	0.360	0.355	0.360	2,380,000	849,600	0.3570	7.200	7.100	7.200	7.100	7.200	119,000	7.1395	0.00%
2013-07-23	0	0.360	0.355	0.360	0.355	0.360	2,530,000	908,350	0.3590	7.200	7.100	7.200	7.100	7.200	126,500	7.1806	0.00%
2013-07-22	0	0.360	0.355	0.360	0.355	0.360	7,810,000	2,802,450	0.3588	7.200	7.100	7.200	7.100	7.200	390,500	7.1766	0.00%
2013-07-19	0	0.360	0.355	0.360	0.355	0.375	16,580,000	5,995,250	0.3616	7.200	7.100	7.200	7.100	7.500	829,000	7.2319	2.86%
2013-07-18	0	0.350	0.345	0.355	0.340	0.365	23,840,000	8,346,850	0.3501	7.000	6.900	7.100	6.800	7.300	1,192,000	7.0024	-4.11%
2013-07-17	0	0.365	0.360	0.370	0.360	0.375	4,240,000	1,556,500	0.3671	7.300	7.200	7.400	7.200	7.500	212,000	7.3420	-1.35%
2013-07-16	0	0.370	0.370	0.375	0.365	0.380	3,890,000	1,443,800	0.3712	7.400	7.400	7.500	7.300	7.600	194,500	7.4231	0.00%
2013-07-15	0	0.370	0.365	0.375	0.365	0.375	1,950,000	720,400	0.3694	7.400	7.300	7.500	7.300	7.500	97,500	7.3887	0.00%
2013-07-12	0	0.370	0.365	0.370	0.365	0.375	5,990,000	2,215,750	0.3699	7.400	7.300	7.400	7.300	7.500	299,500	7.3982	0.00%
2013-07-11	0	0.370	0.365	0.370	0.360	0.375	6,700,000	2,462,200	0.3675	7.400	7.300	7.400	7.200	7.500	335,000	7.3499	0.00%
2013-07-10	0	0.370	0.365	0.370	0.360	0.375	4,140,000	1,520,850	0.3674	7.400	7.300	7.400	7.200	7.500	207,000	7.3471	-1.33%
2013-07-09	0	0.375	0.370	0.375	0.365	0.380	6,900,000	2,562,550	0.3714	7.500	7.400	7.500	7.300	7.600	345,000	7.4277	-1.32%
2013-07-08	0	0.380	0.375	0.380	0.330	0.400	31,000,000	11,617,600	0.3748	7.600	7.500	7.600	6.600	8.000	1,550,000	7.4952	8.57%
2013-07-05	0	0.350	0.345	0.350	0.345	0.350	3,050,000	1,059,600	0.3474	7.000	6.900	7.000	6.900	7.000	152,500	6.9482	0.00%
2013-07-04	0	0.350	0.345	0.350	0.345	0.355	2,360,000	817,500	0.3464	7.000	6.900	7.000	6.900	7.100	118,000	6.9280	0.00%
2013-07-03	0	0.350	0.345	0.350	0.340	0.355	7,080,000	2,458,650	0.3473	7.000	6.900	7.000	6.800	7.100	354,000	6.9453	-1.41%
2013-07-02	0	0.355	0.350	0.355	0.345	0.360	8,490,000	2,996,250	0.3529	7.100	7.000	7.100	6.900	7.200	424,500	7.0583	2.90%
2013-06-28	0	0.345	0.350	0.355	0.335	0.355	7,450,000	2,585,700	0.3471	6.900	7.000	7.100	6.700	7.100	372,500	6.9415	1.47%
2013-06-27	0	0.340	0.340	0.345	0.330	0.360	17,550,000	6,100,000	0.3476	6.800	6.800	6.900	6.600	7.200	877,500	6.9516	4.62%
2013-06-26	0	0.325	0.325	0.330	0.325	0.335	9,080,000	2,980,200	0.3282	6.500	6.500	6.600	6.500	6.700	454,000	6.5643	-1.52%
2013-06-25	0	0.330	0.315	0.330	0.315	0.350	15,210,000	4,984,900	0.3277	6.600	6.300	6.600	6.300	7.000	760,500	6.5548	-5.71%
2013-06-24	0	0.350	0.345	0.350	0.335	0.370	18,240,000	6,397,950	0.3508	7.000	6.900	7.000	6.700	7.400	912,000	7.0153	-6.67%
2013-06-21	0	0.375	0.370	0.375	0.365	0.380	10,230,000	3,819,850	0.3734	7.500	7.400	7.500	7.300	7.600	511,500	7.4679	-1.32%
2013-06-20	0	0.380	0.370	0.375	0.365	0.390	8,710,000	3,289,000	0.3776	7.600	7.400	7.500	7.300	7.800	435,500	7.5522	-2.56%
2013-06-19	0	0.390	0.390	0.395	0.385	0.405	11,620,000	4,589,350	0.3950	7.800	7.800	7.900	7.700	8.100	581,000	7.8991	-2.50%
2013-06-18	0	0.400	0.395	0.400	0.385	0.410	28,200,000	11,207,800	0.3974	8.000	7.900	8.000	7.700	8.200	1,410,000	7.9488	1.27%
2013-06-17	0	0.395	0.385	0.395	0.365	0.395	8,450,000	3,187,050	0.3772	7.900	7.700	7.900	7.300	7.900	422,500	7.5433	6.76%
2013-06-14	0	0.370	0.360	0.370	0.355	0.370	9,160,000	3,328,850	0.3634	7.400	7.200	7.400	7.100	7.400	458,000	7.2682	4.23%
2013-06-13	0	0.355	0.355	0.360	0.350	0.390	18,390,000	6,698,350	0.3642	7.100	7.100	7.200	7.000	7.800	919,500	7.2848	-7.79%
2013-06-11	0	0.385	0.380	0.390	0.375	0.390	11,330,000	4,330,500	0.3822	7.700	7.600	7.800	7.500	7.800	566,500	7.6443	0.00%
2013-06-10	0	0.385	0.380	0.390	0.380	0.400	6,780,000	2,620,900	0.3866	7.700	7.600	7.800	7.600	8.000	339,000	7.7313	-2.53%
2013-06-07	0	0.395	0.390	0.400	0.390	0.405	10,760,000	4,314,750	0.4010	7.900	7.800	8.000	7.800	8.100	538,000	8.0200	0.00%
2013-06-06	0	0.395	0.395	0.400	0.395	0.400	3,940,000	1,564,000	0.3970	7.900	7.900	8.000	7.900	8.000	197,000	7.9391	-3.66%
2013-06-05	0	0.410	0.405	0.410	0.400	0.415	8,100,000	3,301,600	0.4076	8.200	8.100	8.200	8.000	8.300	405,000	8.1521	-2.38%
2013-06-04	0	0.420	0.410	0.420	0.410	0.425	5,580,000	2,310,450	0.4141	8.400	8.200	8.400	8.200	8.500	279,000	8.2812	-1.18%
2013-06-03	0	0.425	0.420	0.425	0.420	0.435	17,230,000	7,308,850	0.4242	8.500	8.400	8.500	8.400	8.700	861,500	8.4839	-2.30%
2013-05-31	0	0.435	0.435	0.440	0.385	0.445	72,240,000	30,679,400	0.4247	8.700	8.700	8.800	7.700	8.900	3,612,000	8.4937	12.99%
2013-05-30	0	0.385	0.380	0.385	0.375	0.385	4,330,000	1,645,650	0.3801	7.700	7.600	7.700	7.500	7.700	216,500	7.6012	0.00%
2013-05-29	0	0.385	0.380	0.385	0.375	0.385	11,690,000	4,431,550	0.3791	7.700	7.600	7.700	7.500	7.700	584,500	7.5818	0.00%
2013-05-28	0	0.385	0.380	0.385	0.380	0.385	11,050,000	4,227,300	0.3826	7.700	7.600	7.700	7.600	7.700	552,500	7.6512	-1.28%
2013-05-27	0	0.390	0.385	0.390	0.375	0.405	19,750,000	7,575,750	0.3836	7.800	7.700	7.800	7.500	8.100	987,500	7.6716	-3.70%
2013-05-24	0	0.405	0.400	0.405	0.395	0.410	12,710,000	5,115,550	0.4025	8.100	8.000	8.100	7.900	8.200	635,500	8.0496	-1.22%
2013-05-23	0	0.410	0.405	0.410	0.400	0.415	20,280,000	8,252,750	0.4069	8.200	8.100	8.200	8.000	8.300	1,014,000	8.1388	-2.38%
2013-05-22	0	0.420	0.415	0.420	0.420	0.430	21,510,000	9,114,800	0.4237	8.400	8.300	8.400	8.400	8.600	1,075,500	8.4749	0.00%
2013-05-21	0	0.420	0.415	0.420	0.410	0.430	6,960,000	2,901,050	0.4168	8.400	8.300	8.400	8.200	8.600	348,000	8.3364	-2.33%
2013-05-20	0	0.430	0.420	0.425	0.410	0.430	35,490,000	14,845,150	0.4183	8.600	8.400	8.500	8.200	8.600	1,774,500	8.3658	-1.15%
2013-05-16	0	0.435	0.425	0.435	0.425	0.440	18,465,000	7,976,775	0.4320	8.700	8.500	8.700	8.500	8.800	923,250	8.6399	-1.14%
2013-05-15	0	0.440	0.435	0.440	0.430	0.440	13,430,000	5,847,900	0.4354	8.800	8.700	8.800	8.600	8.800	671,500	8.7087	0.00%
2013-05-14	0	0.440	0.430	0.440	0.430	0.440	8,240,000	3,583,250	0.4349	8.800	8.600	8.800	8.600	8.800	412,000	8.6972	0.00%
2013-05-13	0	0.440	0.435	0.440	0.430	0.440	11,460,000	5,013,000	0.4374	8.800	8.700	8.800	8.600	8.800	573,000	8.7487	0.00%
2013-05-10	0	0.440	0.435	0.440	0.430	0.445	12,990,000	5,646,000	0.4346	8.800	8.700	8.800	8.600	8.900	649,500	8.6928	-1.12%
2013-05-09	0	0.445	0.440	0.445	0.435	0.445	13,870,000	6,096,150	0.4395	8.900	8.800	8.900	8.700	8.900	693,500	8.7904	0.00%
2013-05-08	0	0.445	0.440	0.445	0.440	0.450	13,610,000	6,021,800	0.4425	8.900	8.800	8.900	8.800	9.000	680,500	8.8491	0.00%
2013-05-07	0	0.445	0.440	0.445	0.440	0.450	13,380,000	5,915,600	0.4421	8.900	8.800	8.900	8.800	9.000	669,000	8.8425	0.00%
2013-05-06	0	0.445	0.440	0.445	0.440	0.450	7,840,000	3,466,350	0.4421	8.900	8.800	8.900	8.800	9.000	392,000	8.8427	-1.11%
2013-05-03	0	0.450	0.445	0.450	0.445	0.450	4,160,000	1,860,700	0.4473	9.000	8.900	9.000	8.900	9.000	208,000	8.9457	0.00%
2013-05-02	0	0.450	0.440	0.450	0.440	0.450	4,850,000	2,156,050	0.4445	9.000	8.800	9.000	8.800	9.000	242,500	8.8909	0.00%
2013-04-30	0	0.450	0.445	0.450	0.445	0.455	12,430,000	5,580,700	0.4490	9.000	8.900	9.000	8.900	9.100	621,500	8.9794	-1.10%
2013-04-29	0	0.455	0.450	0.455	0.445	0.455	18,030,000	8,115,200	0.4501	9.100	9.000	9.100	8.900	9.100	901,500	9.0019	1.11%
2013-04-26	0	0.450	0.445	0.450	0.435	0.450	9,230,000	4,093,550	0.4435	9.000	8.900	9.000	8.700	9.000	461,500	8.8701	1.12%
2013-04-25	0	0.445	0.440	0.445	0.440	0.450	8,260,000	3,654,200	0.4424	8.900	8.800	8.900	8.800	9.000	413,000	8.8479	-1.11%
2013-04-24	0	0.450	0.440	0.450	0.440	0.450	8,420,000	3,740,100	0.4442	9.000	8.800	9.000	8.800	9.000	421,000	8.8838	0.00%
2013-04-23	0	0.450	0.440	0.450	0.445	0.450	5,230,011	2,333,254	0.4461	9.000	8.800	9.000	8.900	9.000	261,501	8.9226	0.00%
2013-04-22	0	0.450	0.445	0.450	0.445	0.455	13,200,000	5,910,820	0.4478	9.000	8.900	9.000	8.900	9.100	660,000	8.9558	-1.10%
2013-04-19	0	0.455	0.450	0.455	0.450	0.460	6,105,000	2,761,650	0.4524	9.100	9.000	9.100	9.000	9.200	305,250	9.0472	0.00%
2013-04-18	0	0.455	0.450	0.455	0.435	0.455	10,300,000	4,624,400	0.4490	9.100	9.000	9.100	8.700	9.100	515,000	8.9794	1.11%
2013-04-17	0	0.450	0.445	0.450	0.445	0.465	15,270,000	6,917,800	0.4530	9.000	8.900	9.000	8.900	9.300	763,500	9.0606	0.00%
2013-04-16	0	0.450	0.445	0.450	0.445	0.450	9,830,000	4,389,400	0.4465	9.000	8.900	9.000	8.900	9.000	491,500	8.9306	-1.10%
2013-04-15	0	0.455	0.450	0.455	0.450	0.465	14,020,000	6,393,750	0.4560	9.100	9.000	9.100	9.000	9.300	701,000	9.1209	-3.19%
2013-04-12	0	0.470	0.465	0.470	0.445	0.475	40,740,000	18,822,900	0.4620	9.400	9.300	9.400	8.900	9.500	2,037,000	9.2405	1.08%
2013-04-11	0	0.465	0.465	0.470	0.460	0.475	30,110,000	14,033,100	0.4661	9.300	9.300	9.400	9.200	9.500	1,505,500	9.3212	-1.06%
2013-04-10	0	0.470	0.460	0.470	0.450	0.470	15,910,000	7,291,950	0.4583	9.400	9.200	9.400	9.000	9.400	795,500	9.1665	3.30%
2013-04-09	0	0.455	0.450	0.455	0.450	0.480	25,440,000	11,688,550	0.4595	9.100	9.000	9.100	9.000	9.600	1,272,000	9.1891	-4.21%
2013-04-08	0	0.475	0.470	0.475	0.445	0.480	21,150,000	9,773,900	0.4621	9.500	9.400	9.500	8.900	9.600	1,057,500	9.2425	-1.04%
2013-04-05	0	0.480	0.475	0.480	0.430	0.480	61,370,000	28,249,250	0.4603	9.600	9.500	9.600	8.600	9.600	3,068,500	9.2062	0.00%
2013-04-03	0	0.480	0.475	0.480	0.460	0.495	18,520,000	8,867,160	0.4788	9.600	9.500	9.600	9.200	9.900	926,000	9.5758	-2.04%
2013-04-02	0	0.490	0.490	0.495	0.485	0.520	33,020,000	16,369,400	0.4957	9.800	9.800	9.900	9.700	10.40	1,651,000	9.9148	-5.77%
2013-03-28	0	0.520	0.510	0.520	0.500	0.520	8,990,000	4,571,500	0.5085	10.40	10.20	10.40	10.00	10.40	449,500	10.170	0.00%
2013-03-27	0	0.520	0.510	0.520	0.490	0.530	14,940,000	7,645,100	0.5117	10.40	10.20	10.40	9.800	10.60	747,000	10.234	4.00%
2013-03-26	0	0.500	0.495	0.500	0.490	0.500	7,800,000	3,860,500	0.4949	10.00	9.900	10.00	9.800	10.00	390,000	9.8987	0.00%
2013-03-25	0	0.500	0.495	0.500	0.490	0.500	11,650,000	5,765,500	0.4949	10.00	9.900	10.00	9.800	10.00	582,500	9.8979	0.00%
2013-03-22	0	0.500	0.495	0.500	0.495	0.500	4,640,000	2,304,600	0.4967	10.00	9.900	10.00	9.900	10.00	232,000	9.9336	0.00%
2013-03-21	0	0.500	0.495	0.500	0.495	0.500	11,220,000	5,568,800	0.4963	10.00	9.900	10.00	9.900	10.00	561,000	9.9266	0.00%
2013-03-20	0	0.500	0.495	0.500	0.495	0.500	3,140,000	1,556,350	0.4957	10.00	9.900	10.00	9.900	10.00	157,000	9.9131	1.01%
2013-03-19	0	0.495	0.495	0.500	0.495	0.500	5,540,000	2,749,800	0.4964	9.900	9.900	10.00	9.900	10.00	277,000	9.9271	-1.00%
2013-03-18	0	0.500	0.495	0.500	0.490	0.510	17,249,252	8,574,567	0.4971	10.00	9.900	10.00	9.800	10.20	862,463	9.9420	-1.96%
2013-03-15	0	0.510	0.495	0.510	0.495	0.510	8,504,626	4,259,509	0.5008	10.20	9.900	10.20	9.900	10.20	425,231	10.017	2.00%
2013-03-14	0	0.500	0.500	0.510	0.495	0.510	16,470,000	8,243,550	0.5005	10.00	10.00	10.20	9.900	10.20	823,500	10.010	-1.96%
2013-03-13	0	0.510	0.500	0.510	0.500	0.520	11,810,000	5,977,300	0.5061	10.20	10.00	10.20	10.00	10.40	590,500	10.122	0.00%
2013-03-12	0	0.510	0.500	0.520	0.500	0.530	34,380,000	17,696,900	0.5147	10.20	10.00	10.40	10.00	10.60	1,719,000	10.295	-3.77%
2013-03-11	0	0.530	0.520	0.540	0.530	0.540	20,770,000	11,033,330	0.5312	10.60	10.40	10.80	10.60	10.80	1,038,500	10.624	-1.85%
2013-03-08	0	0.540	0.530	0.540	0.530	0.550	22,791,594	12,338,594	0.5414	10.80	10.60	10.80	10.60	11.00	1,139,580	10.827	-1.82%
2013-03-07	0	0.550	0.540	0.550	0.540	0.550	9,190,000	4,982,000	0.5421	11.00	10.80	11.00	10.80	11.00	459,500	10.842	1.85%
2013-03-06	0	0.540	0.540	0.550	0.540	0.550	21,970,000	11,930,500	0.5430	10.80	10.80	11.00	10.80	11.00	1,098,500	10.861	-1.82%
2013-03-05	0	0.550	0.540	0.550	0.540	0.560	47,820,000	26,035,450	0.5444	11.00	10.80	11.00	10.80	11.20	2,391,000	10.889	0.00%
2013-03-04	0	0.550	0.540	0.550	0.540	0.550	21,700,000	11,788,500	0.5432	11.00	10.80	11.00	10.80	11.00	1,085,000	10.865	0.00%
2013-03-01	0	0.550	0.540	0.550	0.540	0.560	46,470,000	25,363,700	0.5458	11.00	10.80	11.00	10.80	11.20	2,323,500	10.916	0.00%
2013-02-28	0	0.550	0.540	0.550	0.530	0.560	31,850,000	17,310,300	0.5435	11.00	10.80	11.00	10.60	11.20	1,592,500	10.870	1.85%
2013-02-27	0	0.540	0.530	0.540	0.530	0.550	17,940,000	9,731,000	0.5424	10.80	10.60	10.80	10.60	11.00	897,000	10.848	0.00%
2013-02-26	0	0.540	0.530	0.540	0.530	0.560	10,941,000	5,947,440	0.5436	10.80	10.60	10.80	10.60	11.20	547,050	10.872	-3.57%
2013-02-25	0	0.560	0.550	0.560	0.550	0.580	16,853,900	9,502,984	0.5638	11.20	11.00	11.20	11.00	11.60	842,695	11.277	0.00%
2013-02-22	0	0.560	0.550	0.570	0.540	0.590	44,330,000	24,951,100	0.5628	11.20	11.00	11.40	10.80	11.80	2,216,500	11.257	-5.08%
2013-02-21	0	0.590	0.580	0.590	0.570	0.600	30,550,000	17,820,350	0.5833	11.80	11.60	11.80	11.40	12.00	1,527,500	11.666	-3.28%
2013-02-20	0	0.610	0.600	0.610	0.590	0.610	31,650,000	18,984,700	0.5998	12.20	12.00	12.20	11.80	12.20	1,582,500	11.997	5.17%
2013-02-19	0	0.580	0.580	0.590	0.580	0.620	42,190,000	25,099,700	0.5949	11.60	11.60	11.80	11.60	12.40	2,109,500	11.898	-4.92%
2013-02-18	0	0.610	0.600	0.610	0.580	0.660	153,232,000	94,189,140	0.6147	12.20	12.00	12.20	11.60	13.20	7,661,600	12.294	7.02%
2013-02-15	0	0.570	0.570	0.580	0.550	0.580	81,700,000	46,188,900	0.5653	11.40	11.40	11.60	11.00	11.60	4,085,000	11.307	3.64%
2013-02-14	0	0.550	0.540	0.550	0.520	0.550	22,340,011	11,814,905	0.5289	11.00	10.80	11.00	10.40	11.00	1,117,001	10.577	5.77%
2013-02-08	0	0.520	0.510	0.520	0.500	0.520	6,240,000	3,210,800	0.5146	10.40	10.20	10.40	10.00	10.40	312,000	10.291	0.00%
2013-02-07	0	0.520	0.510	0.520	0.510	0.520	11,930,000	6,096,200	0.5110	10.40	10.20	10.40	10.20	10.40	596,500	10.220	0.00%
2013-02-06	0	0.520	0.510	0.520	0.510	0.530	43,460,000	22,265,600	0.5123	10.40	10.20	10.40	10.20	10.60	2,173,000	10.246	0.00%
2013-02-05	0	0.520	0.500	0.520	0.510	0.530	40,180,000	20,781,400	0.5172	10.40	10.00	10.40	10.20	10.60	2,009,000	10.344	-1.89%
2013-02-04	0	0.530	0.520	0.530	0.510	0.540	124,410,000	64,922,800	0.5218	10.60	10.40	10.60	10.20	10.80	6,220,500	10.437	3.92%
2013-02-01	0	0.510	0.500	0.510	0.495	0.520	39,430,000	19,841,650	0.5032	10.20	10.00	10.20	9.900	10.40	1,971,500	10.064	0.00%
2013-01-31	0	0.510	0.500	0.510	0.495	0.510	8,090,000	4,041,350	0.4995	10.20	10.00	10.20	9.900	10.20	404,500	9.9910	2.00%
2013-01-30	0	0.500	0.500	0.510	0.495	0.510	6,240,000	3,116,100	0.4994	10.00	10.00	10.20	9.900	10.20	312,000	9.9875	0.00%
2013-01-29	0	0.500	0.495	0.500	0.495	0.500	2,910,000	1,442,350	0.4957	10.00	9.900	10.00	9.900	10.00	145,500	9.9131	0.00%
2013-01-28	0	0.500	0.495	0.500	0.495	0.510	7,000,000	3,499,000	0.4999	10.00	9.900	10.00	9.900	10.20	350,000	9.9971	-1.96%
2013-01-25	0	0.510	0.495	0.510	0.495	0.510	5,620,000	2,810,200	0.5000	10.20	9.900	10.20	9.900	10.20	281,000	10.001	0.00%
2013-01-24	0	0.510	0.500	0.510	0.500	0.510	4,680,000	2,346,600	0.5014	10.20	10.00	10.20	10.00	10.20	234,000	10.028	0.00%
2013-01-23	0	0.510	0.500	0.510	0.500	0.520	36,860,000	18,646,200	0.5059	10.20	10.00	10.20	10.00	10.40	1,843,000	10.117	0.00%
2013-01-22	0	0.510	0.500	0.510	0.500	0.520	21,180,000	10,645,850	0.5026	10.20	10.00	10.20	10.00	10.40	1,059,000	10.053	-1.92%
2013-01-21	0	0.520	0.510	0.520	0.495	0.520	17,900,000	9,045,800	0.5054	10.40	10.20	10.40	9.900	10.40	895,000	10.107	4.00%
2013-01-18	0	0.500	0.495	0.500	0.490	0.500	3,250,000	1,604,250	0.4936	10.00	9.900	10.00	9.800	10.00	162,500	9.8723	0.00%
2013-01-17	0	0.500	0.495	0.500	0.490	0.500	1,840,000	910,250	0.4947	10.00	9.900	10.00	9.800	10.00	92,000	9.8940	0.00%
2013-01-16	0	0.500	0.495	0.500	0.490	0.500	7,680,000	3,792,500	0.4938	10.00	9.900	10.00	9.800	10.00	384,000	9.8763	1.01%
2013-01-15	0	0.495	0.490	0.495	0.485	0.500	12,050,000	5,933,800	0.4924	9.900	9.800	9.900	9.700	10.00	602,500	9.8486	-1.00%
2013-01-14	0	0.500	0.495	0.500	0.495	0.520	34,780,000	17,417,750	0.5008	10.00	9.900	10.00	9.900	10.40	1,739,000	10.016	-1.96%
2013-01-11	0	0.510	0.510	0.520	0.510	0.520	18,320,000	9,414,400	0.5139	10.20	10.20	10.40	10.20	10.40	916,000	10.278	-1.92%
2013-01-10	0	0.520	0.510	0.520	0.510	0.530	26,820,000	13,833,600	0.5158	10.40	10.20	10.40	10.20	10.60	1,341,000	10.316	1.96%
2013-01-09	0	0.510	0.510	0.520	0.510	0.520	12,290,000	6,285,300	0.5114	10.20	10.20	10.40	10.20	10.40	614,500	10.228	-1.92%
2013-01-08	0	0.520	0.510	0.520	0.510	0.530	7,839,139	4,017,560	0.5125	10.40	10.20	10.40	10.20	10.60	391,957	10.250	-1.89%
2013-01-07	0	0.530	0.520	0.530	0.520	0.540	14,540,000	7,607,800	0.5232	10.60	10.40	10.60	10.40	10.80	727,000	10.465	-1.85%
2013-01-04	0	0.540	0.530	0.540	0.520	0.540	4,710,000	2,498,100	0.5304	10.80	10.60	10.80	10.40	10.80	235,500	10.608	0.00%
2013-01-03	0	0.540	0.530	0.540	0.530	0.550	8,820,000	4,724,500	0.5357	10.80	10.60	10.80	10.60	11.00	441,000	10.713	0.00%
2013-01-02	0	0.540	0.530	0.540	0.530	0.560	20,770,000	11,159,200	0.5373	10.80	10.60	10.80	10.60	11.20	1,038,500	10.745	-1.82%
2012-12-31	0	0.550	0.540	0.560	0.540	0.560	3,780,000	2,076,600	0.5494	11.00	10.80	11.20	10.80	11.20	189,000	10.987	0.00%
2012-12-28	0	0.550	0.540	0.550	0.540	0.550	3,460,000	1,869,300	0.5403	11.00	10.80	11.00	10.80	11.00	173,000	10.805	0.00%
2012-12-27	0	0.550	0.540	0.550	0.540	0.550	3,311,379	1,805,058	0.5451	11.00	10.80	11.00	10.80	11.00	165,569	10.902	0.00%
2012-12-24	0	0.550	0.540	0.550	0.540	0.550	1,730,000	938,100	0.5423	11.00	10.80	11.00	10.80	11.00	86,500	10.845	0.00%
2012-12-21	0	0.550	0.540	0.550	0.540	0.560	5,290,000	2,914,300	0.5509	11.00	10.80	11.00	10.80	11.20	264,500	11.018	-1.79%
2012-12-20	0	0.560	0.550	0.560	0.530	0.560	17,860,000	9,802,600	0.5489	11.20	11.00	11.20	10.60	11.20	893,000	10.977	3.70%
2012-12-19	0	0.540	0.530	0.540	0.530	0.550	9,320,000	5,054,000	0.5423	10.80	10.60	10.80	10.60	11.00	466,000	10.845	-1.82%
2012-12-18	0	0.550	0.540	0.550	0.530	0.570	24,820,000	13,587,500	0.5474	11.00	10.80	11.00	10.60	11.40	1,241,000	10.949	-1.79%
2012-12-17	0	0.560	0.560	0.570	0.510	0.570	47,280,000	25,591,600	0.5413	11.20	11.20	11.40	10.20	11.40	2,364,000	10.826	12.00%
2012-12-14	0	0.500	0.500	0.510	0.495	0.510	11,950,000	6,012,700	0.5032	10.00	10.00	10.20	9.900	10.20	597,500	10.063	-1.96%
2012-12-13	0	0.510	0.500	0.510	0.500	0.510	9,260,000	4,708,800	0.5085	10.20	10.00	10.20	10.00	10.20	463,000	10.170	2.00%
2012-12-12	0	0.500	0.500	0.510	0.495	0.520	26,520,000	13,383,950	0.5047	10.00	10.00	10.20	9.900	10.40	1,326,000	10.093	1.01%
2012-12-11	0	0.495	0.495	0.500	0.490	0.495	990,000	489,650	0.4946	9.900	9.900	10.00	9.800	9.900	49,500	9.8919	0.00%
2012-12-10	0	0.495	0.490	0.500	0.490	0.495	2,630,000	1,301,150	0.4947	9.900	9.800	10.00	9.800	9.900	131,500	9.8947	0.00%
2012-12-07	0	0.495	0.485	0.495	0.485	0.495	4,380,000	2,147,750	0.4904	9.900	9.700	9.900	9.700	9.900	219,000	9.8071	0.00%
2012-12-06	0	0.495	0.490	0.495	0.490	0.500	5,050,000	2,481,800	0.4914	9.900	9.800	9.900	9.800	10.00	252,500	9.8289	-1.00%
2012-12-05	0	0.500	0.495	0.500	0.495	0.500	1,100,000	546,450	0.4968	10.00	9.900	10.00	9.900	10.00	55,000	9.9355	0.00%
2012-12-04	0	0.500	0.490	0.500	0.490	0.500	1,950,000	963,500	0.4941	10.00	9.800	10.00	9.800	10.00	97,500	9.8821	0.00%
2012-12-03	0	0.500	0.490	0.500	0.490	0.500	2,082,009	1,031,066	0.4952	10.00	9.800	10.00	9.800	10.00	104,100	9.9045	1.01%
2012-11-30	0	0.495	0.490	0.495	0.490	0.500	3,350,000	1,649,210	0.4923	9.900	9.800	9.900	9.800	10.00	167,500	9.8460	-1.00%
2012-11-29	0	0.500	0.495	0.500	0.495	0.500	1,840,000	912,300	0.4958	10.00	9.900	10.00	9.900	10.00	92,000	9.9163	0.00%
2012-11-28	0	0.500	0.495	0.500	0.495	0.500	1,860,000	924,400	0.4970	10.00	9.900	10.00	9.900	10.00	93,000	9.9398	0.00%
2012-11-27	0	0.500	0.495	0.500	0.495	0.510	2,230,000	1,109,850	0.4977	10.00	9.900	10.00	9.900	10.20	111,500	9.9538	-1.96%
2012-11-26	0	0.510	0.500	0.510	0.495	0.510	3,230,000	1,612,600	0.4993	10.20	10.00	10.20	9.900	10.20	161,500	9.9851	2.00%
2012-11-23	0	0.500	0.495	0.510	0.500	0.510	3,170,000	1,587,800	0.5009	10.00	9.900	10.20	10.00	10.20	158,500	10.018	-1.96%
2012-11-22	0	0.510	0.500	0.510	0.500	0.510	2,870,000	1,447,200	0.5043	10.20	10.00	10.20	10.00	10.20	143,500	10.085	0.00%
2012-11-21	0	0.510	0.500	0.510	0.495	0.510	30,170,000	15,085,600	0.5000	10.20	10.00	10.20	9.900	10.20	1,508,500	10.000	2.00%
2012-11-20	0	0.500	0.495	0.500	0.500	0.510	13,470,000	6,742,800	0.5006	10.00	9.900	10.00	10.00	10.20	673,500	10.012	-1.96%
2012-11-19	0	0.510	0.500	0.510	0.500	0.520	650,000	331,200	0.5095	10.20	10.00	10.20	10.00	10.40	32,500	10.191	-1.92%
2012-11-16	0	0.520	0.510	0.520	0.500	0.520	7,870,000	4,033,200	0.5125	10.40	10.20	10.40	10.00	10.40	393,500	10.250	1.96%
2012-11-15	0	0.510	0.500	0.510	0.500	0.510	1,650,000	828,600	0.5022	10.20	10.00	10.20	10.00	10.20	82,500	10.044	0.00%
2012-11-14	0	0.510	0.500	0.510	0.500	0.510	2,540,000	1,275,100	0.5020	10.20	10.00	10.20	10.00	10.20	127,000	10.040	0.00%
2012-11-13	0	0.510	0.500	0.510	0.500	0.510	5,710,000	2,864,100	0.5016	10.20	10.00	10.20	10.00	10.20	285,500	10.032	0.00%
2012-11-12	0	0.510	0.500	0.510	0.500	0.520	660,000	336,600	0.5100	10.20	10.00	10.20	10.00	10.40	33,000	10.200	0.00%
2012-11-09	0	0.510	0.500	0.510	0.510	0.520	6,230,000	3,178,400	0.5102	10.20	10.00	10.20	10.20	10.40	311,500	10.204	0.00%
2012-11-08	0	0.510	0.500	0.510	0.495	0.520	16,040,000	8,130,300	0.5069	10.20	10.00	10.20	9.900	10.40	802,000	10.138	0.00%
2012-11-07	0	0.510	0.500	0.510	0.500	0.510	2,110,000	1,060,700	0.5027	10.20	10.00	10.20	10.00	10.20	105,500	10.054	0.00%
2012-11-06	0	0.510	0.500	0.510	0.495	0.510	12,430,000	6,218,800	0.5003	10.20	10.00	10.20	9.900	10.20	621,500	10.006	0.00%
2012-11-05	0	0.510	0.500	0.510	0.495	0.520	20,320,000	10,222,000	0.5031	10.20	10.00	10.20	9.900	10.40	1,016,000	10.061	-1.92%
2012-11-02	0	0.520	0.510	0.520	0.500	0.550	65,330,000	34,197,600	0.5235	10.40	10.20	10.40	10.00	11.00	3,266,500	10.469	1.96%
2012-11-01	0	0.510	0.495	0.510	0.495	0.510	3,940,000	1,969,000	0.4997	10.20	9.900	10.20	9.900	10.20	197,000	9.9949	2.00%
2012-10-31	0	0.500	0.495	0.510	0.500	0.510	1,950,000	977,600	0.5013	10.00	9.900	10.20	10.00	10.20	97,500	10.027	-1.96%
2012-10-30	0	0.510	0.500	0.510	0.500	0.510	2,460,000	1,232,400	0.5010	10.20	10.00	10.20	10.00	10.20	123,000	10.020	2.00%
2012-10-29	0	0.500	0.500	0.510	0.500	0.510	2,070,000	1,037,300	0.5011	10.00	10.00	10.20	10.00	10.20	103,500	10.022	-1.96%
2012-10-26	0	0.510	0.500	0.510	0.495	0.510	4,370,000	2,199,200	0.5032	10.20	10.00	10.20	9.900	10.20	218,500	10.065	2.00%
2012-10-25	0	0.500	0.500	0.510	0.500	0.520	7,550,000	3,837,000	0.5082	10.00	10.00	10.20	10.00	10.40	377,500	10.164	-1.96%
2012-10-24	0	0.510	0.500	0.510	0.495	0.510	6,640,000	3,322,500	0.5004	10.20	10.00	10.20	9.900	10.20	332,000	10.008	2.00%
2012-10-22	0	0.500	0.495	0.510	0.500	0.510	2,370,000	1,188,000	0.5013	10.00	9.900	10.20	10.00	10.20	118,500	10.025	0.00%
2012-10-19	0	0.500	0.500	0.510	0.495	0.510	15,070,000	7,540,400	0.5004	10.00	10.00	10.20	9.900	10.20	753,500	10.007	-1.96%
2012-10-18	0	0.510	0.500	0.510	0.495	0.530	8,970,000	4,531,100	0.5051	10.20	10.00	10.20	9.900	10.60	448,500	10.103	0.00%
2012-10-17	0	0.510	0.500	0.510	0.495	0.510	3,840,000	1,928,750	0.5023	10.20	10.00	10.20	9.900	10.20	192,000	10.046	2.00%
2012-10-16	0	0.500	0.495	0.500	0.500	0.510	1,190,000	595,100	0.5001	10.00	9.900	10.00	10.00	10.20	59,500	10.002	-1.96%
2012-10-15	0	0.510	0.500	0.510	0.500	0.510	2,210,000	1,107,800	0.5013	10.20	10.00	10.20	10.00	10.20	110,500	10.025	0.00%
2012-10-12	0	0.510	0.500	0.510	0.500	0.510	4,760,000	2,392,200	0.5026	10.20	10.00	10.20	10.00	10.20	238,000	10.051	0.00%
2012-10-11	0	0.510	0.500	0.510	0.500	0.510	5,150,000	2,575,700	0.5001	10.20	10.00	10.20	10.00	10.20	257,500	10.003	2.00%
2012-10-10	0	0.500	0.500	0.510	0.500	0.510	3,800,000	1,903,800	0.5010	10.00	10.00	10.20	10.00	10.20	190,000	10.020	-1.96%
2012-10-09	0	0.510	0.500	0.510	0.500	0.510	870,000	436,100	0.5013	10.20	10.00	10.20	10.00	10.20	43,500	10.025	0.00%
2012-10-08	0	0.510	0.500	0.510	0.500	0.510	6,030,000	3,018,100	0.5005	10.20	10.00	10.20	10.00	10.20	301,500	10.010	0.00%
2012-10-05	0	0.510	0.500	0.510	0.500	0.510	6,040,000	3,022,000	0.5003	10.20	10.00	10.20	10.00	10.20	302,000	10.007	0.00%
2012-10-04	0	0.510	0.500	0.510	0.495	0.510	3,350,000	1,683,150	0.5024	10.20	10.00	10.20	9.900	10.20	167,500	10.049	0.00%
2012-10-03	0	0.510	0.500	0.510	0.500	0.510	130,000	66,200	0.5092	10.20	10.00	10.20	10.00	10.20	6,500	10.185	2.00%
2012-09-28	0	0.500	0.495	0.500	0.495	0.510	3,100,350	1,545,928	0.4986	10.00	9.900	10.00	9.900	10.20	155,018	9.9726	-1.96%
2012-09-27	0	0.510	0.500	0.510	0.500	0.510	37,280,000	18,643,400	0.5001	10.20	10.00	10.20	10.00	10.20	1,864,000	10.002	0.00%
2012-09-26	0	0.510	0.500	0.510	0.495	0.510	8,600,000	4,297,350	0.4997	10.20	10.00	10.20	9.900	10.20	430,000	9.9938	0.00%
2012-09-25	0	0.510	0.500	0.510	0.500	0.510	6,740,000	3,408,000	0.5056	10.20	10.00	10.20	10.00	10.20	337,000	10.113	0.00%
2012-09-24	0	0.510	0.500	0.510	0.500	0.510	12,510,000	6,366,100	0.5089	10.20	10.00	10.20	10.00	10.20	625,500	10.178	0.00%
2012-09-21	0	0.510	0.500	0.520	0.500	0.520	6,360,000	3,256,100	0.5120	10.20	10.00	10.40	10.00	10.40	318,000	10.239	0.00%
2012-09-20	0	0.510	0.500	0.510	0.500	0.520	2,600,000	1,307,100	0.5027	10.20	10.00	10.20	10.00	10.40	130,000	10.055	0.00%
2012-09-19	0	0.510	0.500	0.520	0.510	0.520	970,000	495,000	0.5103	10.20	10.00	10.40	10.20	10.40	48,500	10.206	0.00%
2012-09-18	0	0.510	0.500	0.520	0.510	0.520	2,510,000	1,280,400	0.5101	10.20	10.00	10.40	10.20	10.40	125,500	10.202	0.00%
2012-09-17	0	0.510	0.510	0.520	0.510	0.530	1,700,000	880,200	0.5178	10.20	10.20	10.40	10.20	10.60	85,000	10.355	-1.92%
2012-09-14	0	0.520	0.510	0.530	0.510	0.530	8,980,000	4,668,600	0.5199	10.40	10.20	10.60	10.20	10.60	449,000	10.398	0.00%
2012-09-13	0	0.520	0.510	0.520	0.510	0.520	4,190,000	2,137,700	0.5102	10.40	10.20	10.40	10.20	10.40	209,500	10.204	1.96%
2012-09-12	0	0.510	0.500	0.520	0.500	0.520	4,200,000	2,139,200	0.5093	10.20	10.00	10.40	10.00	10.40	210,000	10.187	0.00%
2012-09-11	0	0.510	0.500	0.510	0.510	0.520	770,000	393,700	0.5113	10.20	10.00	10.20	10.20	10.40	38,500	10.226	-1.92%
2012-09-10	0	0.520	0.510	0.520	0.510	0.520	1,360,000	700,000	0.5147	10.40	10.20	10.40	10.20	10.40	68,000	10.294	1.96%
2012-09-07	0	0.510	0.500	0.520	0.500	0.520	5,380,000	2,757,500	0.5125	10.20	10.00	10.40	10.00	10.40	269,000	10.251	0.00%
2012-09-06	0	0.510	0.500	0.520	0.500	0.520	2,615,000	1,331,700	0.5093	10.20	10.00	10.40	10.00	10.40	130,750	10.185	-1.92%
2012-09-05	0	0.520	0.510	0.520	0.510	0.530	5,530,000	2,828,800	0.5115	10.40	10.20	10.40	10.20	10.60	276,500	10.231	-1.89%
2012-09-04	0	0.530	0.520	0.530	0.510	0.560	9,000,000	4,750,600	0.5278	10.60	10.40	10.60	10.20	11.20	450,000	10.557	-3.64%
2012-09-03	0	0.550	0.540	0.550	0.530	0.600	31,160,000	17,457,400	0.5603	11.00	10.80	11.00	10.60	12.00	1,558,000	11.205	3.77%
2012-08-31	0	0.530	0.520	0.530	0.520	0.540	5,603,186	2,961,545	0.5285	10.60	10.40	10.60	10.40	10.80	280,159	10.571	-3.64%
2012-08-30	0	0.550	0.540	0.550	0.530	0.550	1,900,000	1,030,800	0.5425	11.00	10.80	11.00	10.60	11.00	95,000	10.851	1.85%
2012-08-29	0	0.540	0.540	0.550	0.540	0.550	2,190,000	1,185,600	0.5414	10.80	10.80	11.00	10.80	11.00	109,500	10.827	-1.82%
2012-08-28	0	0.550	0.540	0.550	0.540	0.560	4,320,000	2,358,800	0.5460	11.00	10.80	11.00	10.80	11.20	216,000	10.920	0.00%
2012-08-27	0	0.550	0.550	0.560	0.550	0.570	1,470,000	823,400	0.5601	11.00	11.00	11.20	11.00	11.40	73,500	11.203	0.00%
2012-08-24	0	0.550	0.540	0.550	0.540	0.560	2,850,000	1,553,000	0.5449	11.00	10.80	11.00	10.80	11.20	142,500	10.898	-1.79%
2012-08-23	0	0.560	0.560	0.570	0.550	0.560	610,000	340,700	0.5585	11.20	11.20	11.40	11.00	11.20	30,500	11.170	0.00%
2012-08-22	0	0.560	0.550	0.560	0.560	0.570	820,000	459,300	0.5601	11.20	11.00	11.20	11.20	11.40	41,000	11.202	-1.75%
2012-08-21	0	0.570	0.560	0.570	0.560	0.570	3,450,000	1,941,600	0.5628	11.40	11.20	11.40	11.20	11.40	172,500	11.256	1.79%
2012-08-20	0	0.560	0.560	0.570	0.560	0.580	2,080,000	1,176,400	0.5656	11.20	11.20	11.40	11.20	11.60	104,000	11.312	-1.75%
2012-08-17	0	0.570	0.560	0.580	0.570	0.580	5,190,000	2,975,200	0.5733	11.40	11.20	11.60	11.40	11.60	259,500	11.465	-1.72%
2012-08-16	0	0.580	0.560	0.580	0.560	0.600	7,320,000	4,226,500	0.5774	11.60	11.20	11.60	11.20	12.00	366,000	11.548	0.00%
2012-08-15	0	0.580	0.570	0.580	0.570	0.620	9,610,000	5,635,900	0.5865	11.60	11.40	11.60	11.40	12.40	480,500	11.729	-7.94%
2012-08-14	0	0.630	0.620	0.630	0.550	0.640	8,690,000	5,254,800	0.6047	12.60	12.40	12.60	11.00	12.80	434,500	12.094	14.55%
2012-08-13	0	0.550	0.550	0.560	0.540	0.560	4,780,000	2,638,600	0.5520	11.00	11.00	11.20	10.80	11.20	239,000	11.040	0.00%
2012-08-10	0	0.550	0.550	0.560	0.530	0.550	2,400,000	1,302,100	0.5425	11.00	11.00	11.20	10.60	11.00	120,000	10.851	1.85%
2012-08-09	0	0.540	0.530	0.540	0.530	0.540	590,000	317,700	0.5385	10.80	10.60	10.80	10.60	10.80	29,500	10.769	0.00%
2012-08-08	0	0.540	0.530	0.540	0.540	0.550	870,000	474,700	0.5456	10.80	10.60	10.80	10.80	11.00	43,500	10.913	0.00%
2012-08-07	0	0.540	0.530	0.540	0.520	0.550	3,130,000	1,675,200	0.5352	10.80	10.60	10.80	10.40	11.00	156,500	10.704	3.85%
2012-08-06	0	0.520	0.520	0.530	0.520	0.540	930,000	494,400	0.5316	10.40	10.40	10.60	10.40	10.80	46,500	10.632	-1.89%
2012-08-03	0	0.530	0.520	0.530	0.520	0.530	1,520,000	792,600	0.5214	10.60	10.40	10.60	10.40	10.60	76,000	10.429	0.00%
2012-08-02	0	0.530	0.520	0.530	0.520	0.530	330,000	173,700	0.5264	10.60	10.40	10.60	10.40	10.60	16,500	10.527	0.00%
2012-08-01	0	0.530	0.530	0.540	0.530	0.540	410,000	219,000	0.5341	10.60	10.60	10.80	10.60	10.80	20,500	10.683	-3.64%
2012-07-31	0	0.550	0.540	0.550	0.520	0.550	1,090,000	585,900	0.5375	11.00	10.80	11.00	10.40	11.00	54,500	10.750	3.77%
2012-07-30	0	0.530	0.520	0.530	0.520	0.540	1,260,000	666,400	0.5289	10.60	10.40	10.60	10.40	10.80	63,000	10.578	3.92%
2012-07-27	0	0.510	0.510	0.520	0.510	0.530	2,160,000	1,127,500	0.5220	10.20	10.20	10.40	10.20	10.60	108,000	10.440	0.00%
2012-07-26	0	0.510	0.510	0.520	0.510	0.540	2,420,000	1,282,800	0.5301	10.20	10.20	10.40	10.20	10.80	121,000	10.602	-5.56%
2012-07-25	0	0.540	0.540	0.550	0.530	0.560	1,630,000	880,000	0.5399	10.80	10.80	11.00	10.60	11.20	81,500	10.798	-3.57%
2012-07-24	0	0.560	0.550	0.560	0.550	0.560	130,000	72,200	0.5554	11.20	11.00	11.20	11.00	11.20	6,500	11.108	1.82%
2012-07-23	0	0.550	0.540	0.550	0.550	0.560	1,900,000	1,053,200	0.5543	11.00	10.80	11.00	11.00	11.20	95,000	11.086	-1.79%
2012-07-20	0	0.560	0.560	0.570	0.560	0.580	4,370,000	2,476,100	0.5666	11.20	11.20	11.40	11.20	11.60	218,500	11.332	-1.75%
2012-07-19	0	0.570	0.570	0.580	0.570	0.580	2,220,000	1,284,300	0.5785	11.40	11.40	11.60	11.40	11.60	111,000	11.570	0.00%
2012-07-18	0	0.570	0.560	0.580	0.570	0.570	1,920,000	1,094,400	0.5700	11.40	11.20	11.60	11.40	11.40	96,000	11.400	1.79%
2012-07-17	0	0.560	0.560	0.570	0.560	0.580	620,000	353,900	0.5708	11.20	11.20	11.40	11.20	11.60	31,000	11.416	-3.45%
2012-07-16	0	0.580	0.570	0.580	0.570	0.580	2,220,000	1,267,000	0.5707	11.60	11.40	11.60	11.40	11.60	111,000	11.414	0.00%
2012-07-13	0	0.580	0.570	0.580	0.570	0.580	3,000,000	1,723,000	0.5743	11.60	11.40	11.60	11.40	11.60	150,000	11.487	0.00%
2012-07-12	0	0.580	0.570	0.580	0.570	0.580	2,320,000	1,338,900	0.5771	11.60	11.40	11.60	11.40	11.60	116,000	11.542	1.75%
2012-07-11	0	0.570	0.570	0.580	0.560	0.580	5,860,000	3,375,300	0.5760	11.40	11.40	11.60	11.20	11.60	293,000	11.520	0.00%
2012-07-10	0	0.570	0.570	0.580	0.570	0.580	1,920,000	1,099,900	0.5729	11.40	11.40	11.60	11.40	11.60	96,000	11.457	-1.72%
2012-07-09	0	0.580	0.570	0.580	0.570	0.580	3,310,000	1,897,300	0.5732	11.60	11.40	11.60	11.40	11.60	165,500	11.464	0.00%
2012-07-06	0	0.580	0.580	0.590	0.580	0.590	940,000	549,000	0.5840	11.60	11.60	11.80	11.60	11.80	47,000	11.681	0.00%
2012-07-05	0	0.580	0.580	0.590	0.570	0.580	2,970,000	1,717,600	0.5783	11.60	11.60	11.80	11.40	11.60	148,500	11.566	0.00%
2012-07-04	0	0.580	0.580	0.590	0.570	0.590	4,110,000	2,400,200	0.5840	11.60	11.60	11.80	11.40	11.80	205,500	11.680	-1.69%
2012-07-03	0	0.590	0.580	0.590	0.580	0.600	8,390,000	4,901,900	0.5843	11.80	11.60	11.80	11.60	12.00	419,500	11.685	-1.67%
2012-06-29	0	0.600	0.590	0.600	0.560	0.600	14,470,000	8,362,600	0.5779	12.00	11.80	12.00	11.20	12.00	723,500	11.559	3.45%
2012-06-28	0	0.580	0.570	0.590	0.560	0.600	6,740,000	3,884,100	0.5763	11.60	11.40	11.80	11.20	12.00	337,000	11.526	-3.33%
2012-06-27	0	0.600	0.590	0.600	0.570	0.600	10,630,000	6,166,100	0.5801	12.00	11.80	12.00	11.40	12.00	531,500	11.601	1.69%
2012-06-26	0	0.590	0.590	0.600	0.590	0.620	3,640,000	2,186,300	0.6006	11.80	11.80	12.00	11.80	12.40	182,000	12.013	-3.28%
2012-06-25	0	0.610	0.600	0.610	0.590	0.630	6,010,000	3,631,500	0.6042	12.20	12.00	12.20	11.80	12.60	300,500	12.085	3.39%
2012-06-22	0	0.590	0.580	0.590	0.570	0.590	3,260,000	1,881,200	0.5771	11.80	11.60	11.80	11.40	11.80	163,000	11.541	0.00%
2012-06-21	0	0.590	0.580	0.590	0.580	0.600	4,110,000	2,414,500	0.5875	11.80	11.60	11.80	11.60	12.00	205,500	11.749	-1.67%
2012-06-20	0	0.600	0.600	0.610	0.600	0.640	8,160,000	5,088,100	0.6235	12.00	12.00	12.20	12.00	12.80	408,000	12.471	-6.25%
2012-06-19	0	0.640	0.640	0.650	0.630	0.650	5,580,000	3,593,000	0.6439	12.80	12.80	13.00	12.60	13.00	279,000	12.878	-1.54%
2012-06-18	0	0.650	0.640	0.650	0.600	0.680	11,980,000	7,672,000	0.6404	13.00	12.80	13.00	12.00	13.60	599,000	12.808	8.33%
2012-06-15	0	0.600	0.590	0.600	0.580	0.600	3,300,000	1,965,400	0.5956	12.00	11.80	12.00	11.60	12.00	165,000	11.912	1.69%
2012-06-14	0	0.590	0.580	0.590	0.580	0.600	2,560,000	1,518,400	0.5931	11.80	11.60	11.80	11.60	12.00	128,000	11.863	-1.67%
2012-06-13	0	0.600	0.590	0.600	0.570	0.600	4,030,000	2,359,700	0.5855	12.00	11.80	12.00	11.40	12.00	201,500	11.711	1.69%
2012-06-12	0	0.590	0.590	0.600	0.590	0.600	510,000	304,600	0.5973	11.80	11.80	12.00	11.80	12.00	25,500	11.945	-3.28%
2012-06-11	0	0.610	0.600	0.610	0.600	0.610	3,700,000	2,230,600	0.6029	12.20	12.00	12.20	12.00	12.20	185,000	12.057	1.67%
2012-06-08	0	0.600	0.590	0.600	0.600	0.610	1,300,000	782,500	0.6019	12.00	11.80	12.00	12.00	12.20	65,000	12.038	0.00%
2012-06-07	0	0.600	0.600	0.610	0.600	0.610	1,050,000	633,800	0.6036	12.00	12.00	12.20	12.00	12.20	52,500	12.072	0.00%
2012-06-06	0	0.600	0.600	0.610	0.590	0.610	960,000	579,000	0.6031	12.00	12.00	12.20	11.80	12.20	48,000	12.063	0.00%
2012-06-05	0	0.600	0.600	0.610	0.600	0.610	8,590,000	5,161,100	0.6008	12.00	12.00	12.20	12.00	12.20	429,500	12.017	-1.64%
2012-06-04	0	0.610	0.600	0.610	0.600	0.620	7,520,000	4,575,200	0.6084	12.20	12.00	12.20	12.00	12.40	376,000	12.168	-1.61%
2012-06-01	0	0.620	0.610	0.620	0.600	0.620	11,270,144	6,925,463	0.6145	12.40	12.20	12.40	12.00	12.40	563,507	12.290	0.00%
2012-05-31	0	0.620	0.610	0.620	0.610	0.620	9,630,000	5,935,300	0.6163	12.40	12.20	12.40	12.20	12.40	481,500	12.327	0.00%
2012-05-30	0	0.620	0.620	0.630	0.610	0.630	8,360,000	5,187,300	0.6205	12.40	12.40	12.60	12.20	12.60	418,000	12.410	0.00%
2012-05-29	0	0.620	0.620	0.630	0.620	0.640	23,970,000	14,958,000	0.6240	12.40	12.40	12.60	12.40	12.80	1,198,500	12.481	-3.12%
2012-05-28	0	0.640	0.630	0.640	0.620	0.640	16,260,000	10,205,200	0.6276	12.80	12.60	12.80	12.40	12.80	813,000	12.553	1.59%
2012-05-25	0	0.630	0.630	0.640	0.620	0.640	2,800,000	1,758,100	0.6279	12.60	12.60	12.80	12.40	12.80	140,000	12.558	1.61%
2012-05-24	0	0.620	0.620	0.630	0.610	0.630	5,400,000	3,348,500	0.6201	12.40	12.40	12.60	12.20	12.60	270,000	12.402	0.00%
2012-05-23	0	0.620	0.620	0.630	0.620	0.640	4,120,000	2,565,200	0.6226	12.40	12.40	12.60	12.40	12.80	206,000	12.452	-1.59%
2012-05-22	0	0.630	0.630	0.640	0.630	0.640	4,110,000	2,599,700	0.6325	12.60	12.60	12.80	12.60	12.80	205,500	12.651	0.00%
2012-05-21	0	0.630	0.620	0.630	0.620	0.640	6,900,000	4,345,200	0.6297	12.60	12.40	12.60	12.40	12.80	345,000	12.595	0.00%
2012-05-18	0	0.630	0.630	0.640	0.630	0.640	9,770,000	6,168,100	0.6313	12.60	12.60	12.80	12.60	12.80	488,500	12.627	-1.56%
2012-05-17	0	0.640	0.630	0.640	0.630	0.650	7,310,000	4,688,600	0.6414	12.80	12.60	12.80	12.60	13.00	365,500	12.828	0.00%
2012-05-16	0	0.640	0.640	0.650	0.630	0.660	16,010,000	10,284,500	0.6424	12.80	12.80	13.00	12.60	13.20	800,500	12.848	-1.54%
2012-05-15	0	0.650	0.640	0.650	0.640	0.660	6,380,000	4,125,000	0.6466	13.00	12.80	13.00	12.80	13.20	319,000	12.931	0.00%
2012-05-14	0	0.650	0.650	0.660	0.650	0.660	2,920,000	1,900,000	0.6507	13.00	13.00	13.20	13.00	13.20	146,000	13.014	-1.52%
2012-05-11	0	0.660	0.650	0.660	0.650	0.670	3,980,000	2,608,700	0.6555	13.20	13.00	13.20	13.00	13.40	199,000	13.109	-1.49%
2012-05-10	0	0.670	0.660	0.670	0.660	0.670	6,420,000	4,267,000	0.6646	13.40	13.20	13.40	13.20	13.40	321,000	13.293	0.00%
2012-05-09	0	0.670	0.670	0.680	0.670	0.690	6,700,000	4,557,800	0.6803	13.40	13.40	13.60	13.40	13.80	335,000	13.605	-2.90%
2012-05-08	0	0.690	0.680	0.690	0.650	0.690	14,170,000	9,512,100	0.6713	13.80	13.60	13.80	13.00	13.80	708,500	13.426	4.55%
2012-05-07	0	0.660	0.650	0.660	0.640	0.660	9,380,000	6,093,100	0.6496	13.20	13.00	13.20	12.80	13.20	469,000	12.992	1.54%
2012-05-04	0	0.650	0.640	0.650	0.640	0.660	5,710,000	3,704,500	0.6488	13.00	12.80	13.00	12.80	13.20	285,500	12.975	-1.52%
2012-05-03	0	0.660	0.650	0.660	0.640	0.660	6,710,000	4,372,100	0.6516	13.20	13.00	13.20	12.80	13.20	335,500	13.032	0.00%
2012-05-02	0	0.660	0.650	0.660	0.640	0.660	4,890,000	3,183,200	0.6510	13.20	13.00	13.20	12.80	13.20	244,500	13.019	0.00%
2012-04-30	0	0.660	0.650	0.660	0.640	0.660	4,980,000	3,228,900	0.6484	13.20	13.00	13.20	12.80	13.20	249,000	12.967	3.13%
2012-04-27	0	0.640	0.640	0.650	0.640	0.670	7,930,000	5,172,400	0.6523	12.80	12.80	13.00	12.80	13.40	396,500	13.045	-3.03%
2012-04-26	0	0.660	0.650	0.660	0.650	0.660	5,300,000	3,471,500	0.6550	13.20	13.00	13.20	13.00	13.20	265,000	13.100	1.54%
2012-04-25	0	0.650	0.650	0.660	0.640	0.660	13,210,000	8,606,300	0.6515	13.00	13.00	13.20	12.80	13.20	660,500	13.030	1.56%
2012-04-24	0	0.640	0.640	0.650	0.640	0.660	2,810,000	1,820,300	0.6478	12.80	12.80	13.00	12.80	13.20	140,500	12.956	-1.54%
2012-04-23	0	0.650	0.640	0.650	0.640	0.660	7,730,000	4,990,100	0.6455	13.00	12.80	13.00	12.80	13.20	386,500	12.911	0.00%
2012-04-20	0	0.650	0.640	0.650	0.640	0.660	15,450,000	10,037,500	0.6497	13.00	12.80	13.00	12.80	13.20	772,500	12.994	0.00%
2012-04-19	0	0.650	0.650	0.660	0.640	0.660	4,820,000	3,129,600	0.6493	13.00	13.00	13.20	12.80	13.20	241,000	12.986	0.00%
2012-04-18	0	0.650	0.640	0.650	0.640	0.660	11,700,000	7,579,300	0.6478	13.00	12.80	13.00	12.80	13.20	585,000	12.956	0.00%
2012-04-17	0	0.650	0.640	0.650	0.640	0.650	3,530,000	2,271,400	0.6435	13.00	12.80	13.00	12.80	13.00	176,500	12.869	1.56%
2012-04-16	0	0.640	0.640	0.650	0.630	0.660	25,120,000	16,152,500	0.6430	12.80	12.80	13.00	12.60	13.20	1,256,000	12.860	-1.54%
2012-04-13	0	0.650	0.650	0.660	0.620	0.660	19,610,000	12,620,100	0.6436	13.00	13.00	13.20	12.40	13.20	980,500	12.871	-1.52%
2012-04-12	0	0.660	0.650	0.660	0.620	0.670	63,530,000	40,796,100	0.6422	13.20	13.00	13.20	12.40	13.40	3,176,500	12.843	-1.49%
2012-04-11	0	0.670	0.660	0.670	0.650	0.690	18,310,000	12,252,600	0.6692	13.40	13.20	13.40	13.00	13.80	915,500	13.384	-1.47%
2012-04-10	0	0.680	0.670	0.680	0.650	0.680	19,360,000	12,835,900	0.6630	13.60	13.40	13.60	13.00	13.60	968,000	13.260	3.03%
2012-04-05	0	0.660	0.650	0.660	0.640	0.680	34,270,000	22,402,500	0.6537	13.20	13.00	13.20	12.80	13.60	1,713,500	13.074	4.76%
2012-04-03	0	0.630	0.640	0.650	0.580	0.640	22,080,000	13,498,000	0.6113	12.60	12.80	13.00	11.60	12.80	1,104,000	12.226	3.28%
2012-04-02	0	0.610	0.600	0.610	0.530	0.610	32,380,000	18,524,100	0.5721	12.20	12.00	12.20	10.60	12.20	1,619,000	11.442	17.31%
2012-03-30	0	0.520	0.510	0.530	0.500	0.530	7,690,000	3,936,700	0.5119	10.40	10.20	10.60	10.00	10.60	384,500	10.238	-1.89%
2012-03-29	0	0.530	0.520	0.530	0.500	0.530	10,850,000	5,600,500	0.5162	10.60	10.40	10.60	10.00	10.60	542,500	10.324	6.00%
2012-03-28	0	0.500	0.495	0.500	0.495	0.510	4,010,000	1,994,250	0.4973	10.00	9.900	10.00	9.900	10.20	200,500	9.9464	2.04%
2012-03-27	0	0.490	0.490	0.495	0.490	0.495	740,000	363,550	0.4913	9.800	9.800	9.900	9.800	9.900	37,000	9.8257	0.00%
2012-03-26	0	0.490	0.485	0.495	0.490	0.510	10,910,000	5,437,400	0.4984	9.800	9.700	9.900	9.800	10.20	545,500	9.9677	0.00%
2012-03-23	0	0.490	0.490	0.495	0.475	0.495	4,050,000	1,971,100	0.4867	9.800	9.800	9.900	9.500	9.900	202,500	9.7338	1.03%
2012-03-22	0	0.485	0.480	0.490	0.475	0.490	3,470,000	1,680,200	0.4842	9.700	9.600	9.800	9.500	9.800	173,500	9.6841	0.00%
2012-03-21	0	0.485	0.485	0.490	0.460	0.500	4,610,000	2,230,850	0.4839	9.700	9.700	9.800	9.200	10.00	230,500	9.6783	4.30%
2012-03-20	0	0.465	0.465	0.475	0.460	0.485	1,070,000	501,700	0.4689	9.300	9.300	9.500	9.200	9.700	53,500	9.3776	-3.12%
2012-03-19	0	0.480	0.465	0.480	0.470	0.480	1,750,000	826,350	0.4722	9.600	9.300	9.600	9.400	9.600	87,500	9.4440	2.13%
2012-03-16	0	0.470	0.470	0.475	0.470	0.475	1,590,000	749,400	0.4713	9.400	9.400	9.500	9.400	9.500	79,500	9.4264	-1.05%
2012-03-15	0	0.475	0.475	0.480	0.465	0.485	4,810,000	2,275,900	0.4732	9.500	9.500	9.600	9.300	9.700	240,500	9.4632	-2.06%
2012-03-14	0	0.485	0.480	0.485	0.480	0.490	3,610,000	1,746,300	0.4837	9.700	9.600	9.700	9.600	9.800	180,500	9.6748	0.00%
2012-03-13	0	0.485	0.480	0.490	0.485	0.490	2,170,000	1,056,050	0.4867	9.700	9.600	9.800	9.700	9.800	108,500	9.7332	1.04%
2012-03-12	0	0.480	0.480	0.490	0.480	0.490	900,000	432,850	0.4809	9.600	9.600	9.800	9.600	9.800	45,000	9.6189	0.00%
2012-03-09	0	0.480	0.480	0.490	0.480	0.490	740,000	355,400	0.4803	9.600	9.600	9.800	9.600	9.800	37,000	9.6054	0.00%
2012-03-08	0	0.480	0.480	0.485	0.480	0.495	1,620,000	779,650	0.4813	9.600	9.600	9.700	9.600	9.900	81,000	9.6253	0.00%
2012-03-07	0	0.480	0.480	0.490	0.480	0.485	1,030,000	494,600	0.4802	9.600	9.600	9.800	9.600	9.700	51,500	9.6039	-1.03%
2012-03-06	0	0.485	0.485	0.495	0.480	0.495	2,040,000	993,700	0.4871	9.700	9.700	9.900	9.600	9.900	102,000	9.7422	-2.02%
2012-03-05	0	0.495	0.495	0.500	0.495	0.500	590,000	292,700	0.4961	9.900	9.900	10.00	9.900	10.00	29,500	9.9220	-1.00%
2012-03-02	0	0.500	0.495	0.500	0.495	0.510	1,900,000	947,050	0.4984	10.00	9.900	10.00	9.900	10.20	95,000	9.9689	-1.96%
2012-03-01	0	0.510	0.495	0.510	0.500	0.510	1,210,000	607,200	0.5018	10.20	9.900	10.20	10.00	10.20	60,500	10.036	0.00%
2012-02-29	0	0.510	0.500	0.510	0.490	0.510	5,650,000	2,833,250	0.5015	10.20	10.00	10.20	9.800	10.20	282,500	10.029	4.08%
2012-02-28	0	0.490	0.490	0.500	0.490	0.495	4,400,000	2,156,500	0.4901	9.800	9.800	10.00	9.800	9.900	220,000	9.8023	0.00%
2012-02-27	0	0.490	0.490	0.495	0.490	0.510	3,670,000	1,825,800	0.4975	9.800	9.800	9.900	9.800	10.20	183,500	9.9499	-2.00%
2012-02-24	0	0.500	0.500	0.510	0.500	0.510	3,720,000	1,869,300	0.5025	10.00	10.00	10.20	10.00	10.20	186,000	10.050	0.00%
2012-02-23	0	0.500	0.495	0.510	0.495	0.510	3,610,000	1,809,050	0.5011	10.00	9.900	10.20	9.900	10.20	180,500	10.022	-1.96%
2012-02-22	0	0.510	0.500	0.510	0.495	0.510	1,880,000	942,950	0.5016	10.20	10.00	10.20	9.900	10.20	94,000	10.031	3.03%
2012-02-21	0	0.495	0.495	0.500	0.490	0.520	4,100,000	2,048,500	0.4996	9.900	9.900	10.00	9.800	10.40	205,000	9.9927	-1.00%
2012-02-20	0	0.500	0.495	0.500	0.495	0.510	2,540,000	1,286,800	0.5066	10.00	9.900	10.00	9.900	10.20	127,000	10.132	-1.96%
2012-02-17	0	0.510	0.500	0.510	0.500	0.520	2,490,000	1,271,200	0.5105	10.20	10.00	10.20	10.00	10.40	124,500	10.210	0.00%
2012-02-16	0	0.510	0.500	0.510	0.500	0.510	2,790,000	1,416,600	0.5077	10.20	10.00	10.20	10.00	10.20	139,500	10.155	0.00%
2012-02-15	0	0.510	0.500	0.510	0.495	0.520	5,680,000	2,867,200	0.5048	10.20	10.00	10.20	9.900	10.40	284,000	10.096	3.03%
2012-02-14	0	0.495	0.495	0.500	0.490	0.495	2,750,000	1,354,500	0.4925	9.900	9.900	10.00	9.800	9.900	137,500	9.8509	1.02%
2012-02-13	0	0.490	0.490	0.495	0.485	0.500	2,130,000	1,047,800	0.4919	9.800	9.800	9.900	9.700	10.00	106,500	9.8385	1.03%
2012-02-10	0	0.485	0.485	0.490	0.485	0.510	3,330,000	1,653,150	0.4964	9.700	9.700	9.800	9.700	10.20	166,500	9.9288	-3.00%
2012-02-09	0	0.500	0.495	0.510	0.495	0.510	4,610,000	2,299,700	0.4989	10.00	9.900	10.20	9.900	10.20	230,500	9.9770	1.01%
2012-02-08	0	0.495	0.490	0.495	0.490	0.500	4,820,000	2,370,950	0.4919	9.900	9.800	9.900	9.800	10.00	241,000	9.8380	3.13%
2012-02-07	0	0.480	0.485	0.490	0.480	0.495	4,140,000	2,017,250	0.4873	9.600	9.700	9.800	9.600	9.900	207,000	9.7452	-3.03%
2012-02-06	0	0.495	0.495	0.500	0.495	0.510	2,780,000	1,389,100	0.4997	9.900	9.900	10.00	9.900	10.20	139,000	9.9935	-2.94%
2012-02-03	0	0.510	0.500	0.510	0.485	0.520	10,990,000	5,552,000	0.5052	10.20	10.00	10.20	9.700	10.40	549,500	10.104	5.15%
2012-02-02	0	0.485	0.480	0.485	0.470	0.485	5,800,000	2,749,250	0.4740	9.700	9.600	9.700	9.400	9.700	290,000	9.4802	2.11%
2012-02-01	0	0.475	0.475	0.485	0.475	0.485	1,470,000	706,650	0.4807	9.500	9.500	9.700	9.500	9.700	73,500	9.6143	-2.06%
2012-01-31	0	0.485	0.485	0.490	0.480	0.490	4,100,000	1,985,650	0.4843	9.700	9.700	9.800	9.600	9.800	205,000	9.6861	0.00%
2012-01-30	0	0.485	0.480	0.485	0.470	0.490	6,620,000	3,196,950	0.4829	9.700	9.600	9.700	9.400	9.800	331,000	9.6585	5.43%
2012-01-27	0	0.460	0.460	0.465	0.460	0.465	1,470,000	680,150	0.4627	9.200	9.200	9.300	9.200	9.300	73,500	9.2537	0.00%
2012-01-26	0	0.460	0.460	0.465	0.450	0.470	3,560,000	1,628,700	0.4575	9.200	9.200	9.300	9.000	9.400	178,000	9.1500	0.00%
2012-01-20	0	0.460	0.460	0.470	0.455	0.480	6,960,000	3,225,350	0.4634	9.200	9.200	9.400	9.100	9.600	348,000	9.2682	-5.15%
2012-01-19	0	0.485	0.475	0.485	0.470	0.485	2,990,000	1,424,900	0.4766	9.700	9.500	9.700	9.400	9.700	149,500	9.5311	4.30%
2012-01-18	0	0.465	0.465	0.475	0.465	0.470	850,000	399,900	0.4705	9.300	9.300	9.500	9.300	9.400	42,500	9.4094	-2.11%
2012-01-17	0	0.475	0.465	0.475	0.460	0.480	5,060,000	2,371,150	0.4686	9.500	9.300	9.500	9.200	9.600	253,000	9.3721	1.06%
2012-01-16	0	0.470	0.465	0.470	0.465	0.480	1,940,000	912,300	0.4703	9.400	9.300	9.400	9.300	9.600	97,000	9.4052	-2.08%
2012-01-13	0	0.480	0.475	0.480	0.475	0.490	2,190,000	1,054,400	0.4815	9.600	9.500	9.600	9.500	9.800	109,500	9.6292	-1.03%
2012-01-12	0	0.485	0.480	0.485	0.480	0.490	2,580,000	1,255,800	0.4867	9.700	9.600	9.700	9.600	9.800	129,000	9.7349	0.00%
2012-01-11	0	0.485	0.480	0.490	0.480	0.510	9,580,000	4,728,100	0.4935	9.700	9.600	9.800	9.600	10.20	479,000	9.8708	1.04%
2012-01-10	1	-	-	-	-	-	0	0	-	9.600	-	-	-	-	0	-	0.00%
2012-01-09	1	-	-	-	-	-	0	0	-	9.600	-	-	-	-	0	-	0.00%
2012-01-06	0	0.480	0.470	0.480	0.470	0.510	7,150,000	3,473,300	0.4858	9.600	9.400	9.600	9.400	10.20	357,500	9.7155	-4.00%
2012-01-05	0	0.500	0.495	0.500	0.490	0.510	4,040,000	2,020,050	0.5000	10.00	9.900	10.00	9.800	10.20	202,000	10.000	-1.96%
2012-01-04	0	0.510	0.495	0.520	0.500	0.550	9,610,000	4,932,400	0.5133	10.20	9.900	10.40	10.00	11.00	480,500	10.265	-5.56%
2012-01-03	0	0.540	0.530	0.540	0.510	0.540	7,230,000	3,794,000	0.5248	10.80	10.60	10.80	10.20	10.80	361,500	10.495	1.89%
2011-12-30	0	0.530	0.510	0.530	0.520	0.550	13,420,000	7,213,700	0.5375	10.60	10.20	10.60	10.40	11.00	671,000	10.751	-1.85%
2011-12-29	0	0.540	0.530	0.540	0.485	0.540	12,890,000	6,656,000	0.5164	10.80	10.60	10.80	9.700	10.80	644,500	10.327	8.00%
2011-12-28	0	0.500	0.490	0.500	0.445	0.500	10,270,000	4,822,750	0.4696	10.00	9.800	10.00	8.900	10.00	513,500	9.3919	9.89%
2011-12-23	0	0.455	0.445	0.455	0.450	0.455	2,430,000	1,097,000	0.4514	9.100	8.900	9.100	9.000	9.100	121,500	9.0288	2.25%
2011-12-22	0	0.445	0.445	0.455	0.440	0.465	4,937,724	2,232,271	0.4521	8.900	8.900	9.100	8.800	9.300	246,886	9.0417	-2.20%
2011-12-21	0	0.455	0.450	0.455	0.450	0.465	3,740,000	1,697,350	0.4538	9.100	9.000	9.100	9.000	9.300	187,000	9.0767	-1.09%
2011-12-20	0	0.460	0.455	0.465	0.460	0.470	530,000	245,850	0.4639	9.200	9.100	9.300	9.200	9.400	26,500	9.2774	-1.08%
2011-12-19	0	0.465	0.465	0.470	0.440	0.470	11,160,000	5,046,000	0.4522	9.300	9.300	9.400	8.800	9.400	558,000	9.0430	3.33%
2011-12-16	0	0.450	0.445	0.460	0.445	0.465	7,300,000	3,309,200	0.4533	9.000	8.900	9.200	8.900	9.300	365,000	9.0663	-2.17%
2011-12-15	0	0.460	0.460	0.465	0.460	0.470	1,940,000	895,950	0.4618	9.200	9.200	9.300	9.200	9.400	97,000	9.2366	0.00%
2011-12-14	0	0.460	0.460	0.465	0.460	0.470	1,970,000	915,700	0.4648	9.200	9.200	9.300	9.200	9.400	98,500	9.2964	-3.16%
2011-12-13	0	0.475	0.470	0.475	0.460	0.475	2,010,000	938,950	0.4671	9.500	9.400	9.500	9.200	9.500	100,500	9.3428	0.00%
2011-12-12	0	0.475	0.465	0.475	0.465	0.480	3,150,000	1,483,200	0.4709	9.500	9.300	9.500	9.300	9.600	157,500	9.4171	1.06%
2011-12-09	0	0.470	0.465	0.470	0.470	0.475	1,160,000	546,900	0.4715	9.400	9.300	9.400	9.400	9.500	58,000	9.4293	-3.09%
2011-12-08	0	0.485	0.475	0.485	0.475	0.485	1,860,000	889,050	0.4780	9.700	9.500	9.700	9.500	9.700	93,000	9.5597	0.00%
2011-12-07	0	0.485	0.485	0.490	0.480	0.495	3,340,000	1,627,900	0.4874	9.700	9.700	9.800	9.600	9.900	167,000	9.7479	-2.02%
2011-12-06	0	0.495	0.490	0.495	0.465	0.495	8,920,000	4,217,900	0.4729	9.900	9.800	9.900	9.300	9.900	446,000	9.4572	2.06%
2011-12-05	0	0.485	0.475	0.485	0.480	0.495	2,920,000	1,417,100	0.4853	9.700	9.500	9.700	9.600	9.900	146,000	9.7062	0.00%
2011-12-02	0	0.485	0.485	0.490	0.460	0.510	14,580,000	7,128,050	0.4889	9.700	9.700	9.800	9.200	10.20	729,000	9.7778	-4.90%
2011-12-01	0	0.510	0.510	0.520	0.510	0.540	9,990,000	5,153,300	0.5158	10.20	10.20	10.40	10.20	10.80	499,500	10.317	-1.92%
2011-11-30	0	0.520	0.510	0.520	0.500	0.520	3,240,000	1,668,400	0.5149	10.40	10.20	10.40	10.00	10.40	162,000	10.299	1.96%
2011-11-29	0	0.510	0.500	0.520	0.500	0.520	2,850,000	1,455,700	0.5108	10.20	10.00	10.40	10.00	10.40	142,500	10.215	-1.92%
2011-11-28	0	0.520	0.510	0.520	0.500	0.530	4,950,000	2,536,400	0.5124	10.40	10.20	10.40	10.00	10.60	247,500	10.248	0.00%
2011-11-25	0	0.520	0.510	0.520	0.500	0.520	2,440,000	1,246,100	0.5107	10.40	10.20	10.40	10.00	10.40	122,000	10.214	0.00%
2011-11-24	0	0.520	0.520	0.530	0.500	0.540	9,820,000	5,147,700	0.5242	10.40	10.40	10.60	10.00	10.80	491,000	10.484	4.00%
2011-11-23	0	0.500	0.495	0.500	0.495	0.510	3,130,000	1,565,950	0.5003	10.00	9.900	10.00	9.900	10.20	156,500	10.006	-1.96%
2011-11-22	0	0.510	0.510	0.520	0.495	0.520	3,510,000	1,778,050	0.5066	10.20	10.20	10.40	9.900	10.40	175,500	10.131	0.00%
2011-11-21	0	0.510	0.500	0.520	0.500	0.520	3,080,000	1,577,700	0.5122	10.20	10.00	10.40	10.00	10.40	154,000	10.245	-3.77%
2011-11-18	0	0.530	0.520	0.530	0.510	0.540	5,000,000	2,610,700	0.5221	10.60	10.40	10.60	10.20	10.80	250,000	10.443	3.92%
2011-11-17	0	0.510	0.500	0.520	0.500	0.520	4,620,000	2,354,000	0.5095	10.20	10.00	10.40	10.00	10.40	231,000	10.190	-1.92%
2011-11-16	0	0.520	0.510	0.520	0.510	0.520	4,970,000	2,576,800	0.5185	10.40	10.20	10.40	10.20	10.40	248,500	10.369	0.00%
2011-11-15	0	0.520	0.510	0.530	0.500	0.520	3,920,000	2,015,300	0.5141	10.40	10.20	10.60	10.00	10.40	196,000	10.282	0.00%
2011-11-14	0	0.520	0.510	0.520	0.510	0.530	4,740,000	2,456,200	0.5182	10.40	10.20	10.40	10.20	10.60	237,000	10.364	1.96%
2011-11-11	0	0.510	0.510	0.520	0.510	0.540	9,280,000	4,794,600	0.5167	10.20	10.20	10.40	10.20	10.80	464,000	10.333	-3.77%
2011-11-10	0	0.530	0.520	0.530	0.510	0.530	11,260,000	5,828,300	0.5176	10.60	10.40	10.60	10.20	10.60	563,000	10.352	-1.85%
2011-11-09	0	0.540	0.540	0.550	0.530	0.540	2,170,000	1,171,400	0.5398	10.80	10.80	11.00	10.60	10.80	108,500	10.796	0.00%
2011-11-08	0	0.540	0.530	0.540	0.530	0.540	1,830,000	979,900	0.5355	10.80	10.60	10.80	10.60	10.80	91,500	10.709	0.00%
2011-11-07	0	0.540	0.530	0.540	0.530	0.550	5,310,000	2,842,000	0.5352	10.80	10.60	10.80	10.60	11.00	265,500	10.704	-1.82%
2011-11-04	0	0.550	0.540	0.550	0.530	0.560	7,410,000	4,016,600	0.5421	11.00	10.80	11.00	10.60	11.20	370,500	10.841	1.85%
2011-11-03	0	0.540	0.530	0.540	0.540	0.550	13,610,000	7,469,200	0.5488	10.80	10.60	10.80	10.80	11.00	680,500	10.976	-1.82%
2011-11-02	0	0.550	0.550	0.560	0.520	0.550	8,110,000	4,335,600	0.5346	11.00	11.00	11.20	10.40	11.00	405,500	10.692	0.00%
2011-11-01	0	0.550	0.540	0.550	0.540	0.550	2,670,000	1,445,300	0.5413	11.00	10.80	11.00	10.80	11.00	133,500	10.826	1.85%
2011-10-31	0	0.540	0.540	0.550	0.540	0.580	7,750,000	4,301,500	0.5550	10.80	10.80	11.00	10.80	11.60	387,500	11.101	-5.26%
2011-10-28	0	0.570	0.570	0.580	0.560	0.600	10,120,000	5,852,800	0.5783	11.40	11.40	11.60	11.20	12.00	506,000	11.567	0.00%
2011-10-27	0	0.570	0.570	0.580	0.560	0.580	17,130,000	9,743,600	0.5688	11.40	11.40	11.60	11.20	11.60	856,500	11.376	1.79%
2011-10-26	0	0.560	0.550	0.560	0.540	0.560	7,010,000	3,843,900	0.5483	11.20	11.00	11.20	10.80	11.20	350,500	10.967	1.82%
2011-10-25	0	0.550	0.540	0.550	0.540	0.560	4,980,000	2,708,800	0.5439	11.00	10.80	11.00	10.80	11.20	249,000	10.879	3.77%
2011-10-24	0	0.530	0.530	0.540	0.530	0.550	5,265,328	2,836,517	0.5387	10.60	10.60	10.80	10.60	11.00	263,266	10.774	0.00%
2011-10-21	0	0.530	0.520	0.530	0.520	0.530	1,810,000	947,700	0.5236	10.60	10.40	10.60	10.40	10.60	90,500	10.472	0.00%
2011-10-20	0	0.530	0.520	0.530	0.520	0.540	1,720,000	896,200	0.5210	10.60	10.40	10.60	10.40	10.80	86,000	10.421	-1.85%
2011-10-19	0	0.540	0.530	0.540	0.530	0.540	2,910,000	1,544,900	0.5309	10.80	10.60	10.80	10.60	10.80	145,500	10.618	3.85%
2011-10-18	0	0.520	0.520	0.530	0.520	0.540	3,980,000	2,099,200	0.5274	10.40	10.40	10.60	10.40	10.80	199,000	10.549	-5.45%
2011-10-17	0	0.550	0.550	0.560	0.540	0.570	3,860,000	2,128,700	0.5515	11.00	11.00	11.20	10.80	11.40	193,000	11.030	1.85%
2011-10-14	0	0.540	0.530	0.540	0.530	0.580	7,790,000	4,286,200	0.5502	10.80	10.60	10.80	10.60	11.60	389,500	11.004	-3.57%
2011-10-13	0	0.560	0.560	0.580	0.550	0.580	3,960,000	2,247,000	0.5674	11.20	11.20	11.60	11.00	11.60	198,000	11.348	0.00%
2011-10-12	0	0.560	0.550	0.560	0.530	0.560	3,740,000	2,052,800	0.5489	11.20	11.00	11.20	10.60	11.20	187,000	10.978	1.82%
2011-10-11	0	0.550	0.540	0.550	0.530	0.550	6,270,000	3,396,700	0.5417	11.00	10.80	11.00	10.60	11.00	313,500	10.835	1.85%
2011-10-10	0	0.540	0.530	0.540	0.530	0.560	2,850,000	1,534,600	0.5385	10.80	10.60	10.80	10.60	11.20	142,500	10.769	-1.82%
2011-10-07	0	0.550	0.550	0.560	0.540	0.560	4,880,000	2,684,000	0.5500	11.00	11.00	11.20	10.80	11.20	244,000	11.000	1.85%
2011-10-06	0	0.540	0.540	0.550	0.520	0.560	4,830,000	2,598,200	0.5379	10.80	10.80	11.00	10.40	11.20	241,500	10.759	0.00%
2011-10-04	0	0.540	0.530	0.550	0.530	0.570	6,120,000	3,402,200	0.5559	10.80	10.60	11.00	10.60	11.40	306,000	11.118	-5.26%
2011-10-03	0	0.570	0.560	0.570	0.560	0.600	13,480,000	7,823,600	0.5804	11.40	11.20	11.40	11.20	12.00	674,000	11.608	-8.06%
2011-09-30	0	0.620	0.620	0.630	0.580	0.630	11,850,000	7,178,500	0.6058	12.40	12.40	12.60	11.60	12.60	592,500	12.116	1.64%
2011-09-28	0	0.610	0.600	0.610	0.590	0.610	7,130,000	4,261,700	0.5977	12.20	12.00	12.20	11.80	12.20	356,500	11.954	1.67%
2011-09-27	0	0.600	0.600	0.610	0.600	0.630	7,070,000	4,297,400	0.6078	12.00	12.00	12.20	12.00	12.60	353,500	12.157	-4.76%
2011-09-26	0	0.630	0.610	0.630	0.570	0.630	11,290,000	6,814,600	0.6036	12.60	12.20	12.60	11.40	12.60	564,500	12.072	5.00%
2011-09-23	0	0.600	0.620	0.630	0.560	0.620	24,090,000	14,271,700	0.5924	12.00	12.40	12.60	11.20	12.40	1,204,500	11.849	0.00%
2011-09-22	0	0.600	0.590	0.610	0.590	0.620	10,010,000	6,015,600	0.6010	12.00	11.80	12.20	11.80	12.40	500,500	12.019	-3.23%
2011-09-21	0	0.620	0.610	0.620	0.610	0.630	1,100,000	681,200	0.6193	12.40	12.20	12.40	12.20	12.60	55,000	12.385	-1.59%
2011-09-20	0	0.630	0.620	0.630	0.620	0.640	4,000,000	2,490,600	0.6227	12.60	12.40	12.60	12.40	12.80	200,000	12.453	-1.56%
2011-09-19	0	0.640	0.630	0.640	0.630	0.680	10,900,000	7,020,900	0.6441	12.80	12.60	12.80	12.60	13.60	545,000	12.882	-4.48%
2011-09-16	0	0.670	0.650	0.670	0.650	0.670	6,769,616	4,468,942	0.6601	13.40	13.00	13.40	13.00	13.40	338,481	13.203	1.52%
2011-09-15	0	0.660	0.640	0.660	0.640	0.660	1,960,000	1,275,900	0.6510	13.20	12.80	13.20	12.80	13.20	98,000	13.019	0.00%
2011-09-14	0	0.660	0.650	0.660	0.640	0.680	9,910,000	6,473,700	0.6532	13.20	13.00	13.20	12.80	13.60	495,500	13.065	-1.49%
2011-09-12	0	0.670	0.660	0.670	0.660	0.700	8,720,000	5,851,700	0.6711	13.40	13.20	13.40	13.20	14.00	436,000	13.421	-1.47%
2011-09-09	0	0.680	0.670	0.680	0.660	0.680	1,260,000	847,700	0.6728	13.60	13.40	13.60	13.20	13.60	63,000	13.456	0.00%
2011-09-08	0	0.680	0.670	0.680	0.660	0.680	3,370,000	2,277,200	0.6757	13.60	13.40	13.60	13.20	13.60	168,500	13.515	0.00%
2011-09-07	0	0.680	0.670	0.680	0.670	0.680	3,740,000	2,537,200	0.6784	13.60	13.40	13.60	13.40	13.60	187,000	13.568	0.00%
2011-09-06	0	0.680	0.670	0.680	0.660	0.680	12,350,000	8,310,300	0.6729	13.60	13.40	13.60	13.20	13.60	617,500	13.458	0.00%
2011-09-05	0	0.680	0.670	0.680	0.660	0.690	10,800,000	7,277,800	0.6739	13.60	13.40	13.60	13.20	13.80	540,000	13.477	-1.45%
2011-09-02	0	0.690	0.680	0.690	0.670	0.690	13,900,000	9,436,800	0.6789	13.80	13.60	13.80	13.40	13.80	695,000	13.578	1.47%
2011-09-01	0	0.680	0.670	0.680	0.670	0.700	9,530,000	6,471,390	0.6791	13.60	13.40	13.60	13.40	14.00	476,500	13.581	-1.45%
2011-08-31	0	0.690	0.690	0.700	0.650	0.700	17,950,000	12,005,400	0.6688	13.80	13.80	14.00	13.00	14.00	897,500	13.376	4.55%
2011-08-30	0	0.660	0.660	0.670	0.650	0.670	11,570,000	7,649,100	0.6611	13.20	13.20	13.40	13.00	13.40	578,500	13.222	0.00%
2011-08-29	0	0.660	0.650	0.660	0.630	0.660	21,000,000	13,618,100	0.6485	13.20	13.00	13.20	12.60	13.20	1,050,000	12.970	4.76%
2011-08-26	0	0.630	0.610	0.630	0.580	0.630	20,500,000	12,531,500	0.6113	12.60	12.20	12.60	11.60	12.60	1,025,000	12.226	5.00%
2011-08-25	0	0.600	0.590	0.600	0.590	0.610	8,330,000	4,990,400	0.5991	12.00	11.80	12.00	11.80	12.20	416,500	11.982	-3.23%
2011-08-24	0	0.620	0.610	0.620	0.590	0.620	11,790,000	7,093,000	0.6016	12.40	12.20	12.40	11.80	12.40	589,500	12.032	1.64%
2011-08-23	0	0.610	0.610	0.620	0.590	0.610	6,450,000	3,892,400	0.6035	12.20	12.20	12.40	11.80	12.20	322,500	12.069	-1.61%
2011-08-22	0	0.620	0.600	0.620	0.600	0.630	6,320,000	3,870,300	0.6124	12.40	12.00	12.40	12.00	12.60	316,000	12.248	-3.12%
2011-08-19	0	0.640	0.620	0.640	0.620	0.640	8,080,000	5,097,600	0.6309	12.80	12.40	12.80	12.40	12.80	404,000	12.618	-1.54%
2011-08-18	0	0.650	0.640	0.650	0.620	0.650	8,450,000	5,369,400	0.6354	13.00	12.80	13.00	12.40	13.00	422,500	12.709	1.56%
2011-08-17	0	0.640	0.630	0.640	0.630	0.650	750,000	480,500	0.6407	12.80	12.60	12.80	12.60	13.00	37,500	12.813	-1.54%
2011-08-16	0	0.650	0.630	0.650	0.630	0.650	4,970,000	3,168,600	0.6375	13.00	12.60	13.00	12.60	13.00	248,500	12.751	0.00%
2011-08-15	0	0.650	0.640	0.650	0.630	0.660	3,080,000	1,992,500	0.6469	13.00	12.80	13.00	12.60	13.20	154,000	12.938	1.56%
2011-08-12	0	0.640	0.630	0.640	0.610	0.650	9,310,000	5,880,200	0.6316	12.80	12.60	12.80	12.20	13.00	465,500	12.632	3.23%
2011-08-11	0	0.620	0.610	0.620	0.580	0.620	17,600,000	10,561,600	0.6001	12.40	12.20	12.40	11.60	12.40	880,000	12.002	1.64%
2011-08-10	0	0.610	0.610	0.620	0.600	0.640	7,880,000	4,841,400	0.6144	12.20	12.20	12.40	12.00	12.80	394,000	12.288	-1.61%
2011-08-09	0	0.620	0.610	0.620	0.600	0.620	16,210,000	9,847,000	0.6075	12.40	12.20	12.40	12.00	12.40	810,500	12.149	-4.62%
2011-08-08	0	0.650	0.630	0.650	0.600	0.660	14,557,800	9,146,724	0.6283	13.00	12.60	13.00	12.00	13.20	727,890	12.566	-2.99%
2011-08-05	0	0.670	0.660	0.670	0.620	0.670	25,352,200	16,371,654	0.6458	13.40	13.20	13.40	12.40	13.40	1,267,610	12.915	1.52%
2011-08-04	0	0.660	0.660	0.670	0.660	0.680	3,500,000	2,343,800	0.6697	13.20	13.20	13.40	13.20	13.60	175,000	13.393	-1.49%
2011-08-03	0	0.670	0.670	0.680	0.670	0.680	6,470,000	4,345,400	0.6716	13.40	13.40	13.60	13.40	13.60	323,500	13.432	-1.47%
2011-08-02	0	0.680	0.680	0.690	0.670	0.700	15,540,000	10,559,300	0.6795	13.60	13.60	13.80	13.40	14.00	777,000	13.590	-2.86%
2011-08-01	0	0.700	0.690	0.700	0.690	0.710	8,770,000	6,150,800	0.7013	14.00	13.80	14.00	13.80	14.20	438,500	14.027	-2.78%
2011-07-29	0	0.720	0.710	0.720	0.700	0.720	3,930,000	2,792,000	0.7104	14.40	14.20	14.40	14.00	14.40	196,500	14.209	0.00%
2011-07-28	0	0.720	0.710	0.720	0.710	0.720	2,480,000	1,767,000	0.7125	14.40	14.20	14.40	14.20	14.40	124,000	14.250	-1.37%
2011-07-27	0	0.730	0.720	0.730	0.710	0.730	12,600,000	9,071,000	0.7199	14.60	14.40	14.60	14.20	14.60	630,000	14.398	0.00%
2011-07-26	0	0.730	0.720	0.730	0.710	0.730	9,450,000	6,747,300	0.7140	14.60	14.40	14.60	14.20	14.60	472,500	14.280	0.00%
2011-07-25	0	0.730	0.710	0.730	0.710	0.740	16,900,000	12,201,700	0.7220	14.60	14.20	14.60	14.20	14.80	845,000	14.440	2.82%
2011-07-22	0	0.710	0.700	0.710	0.700	0.710	12,590,000	8,877,800	0.7051	14.20	14.00	14.20	14.00	14.20	629,500	14.103	1.43%
2011-07-21	0	0.700	0.690	0.700	0.690	0.710	770,000	532,900	0.6921	14.00	13.80	14.00	13.80	14.20	38,500	13.842	-1.41%
2011-07-20	0	0.710	0.700	0.710	0.670	0.710	13,830,000	9,545,900	0.6902	14.20	14.00	14.20	13.40	14.20	691,500	13.805	1.43%
2011-07-19	0	0.700	0.690	0.700	0.660	0.700	12,210,000	8,251,400	0.6758	14.00	13.80	14.00	13.20	14.00	610,500	13.516	1.45%
2011-07-18	0	0.690	0.680	0.690	0.680	0.710	6,297,000	4,355,120	0.6916	13.80	13.60	13.80	13.60	14.20	314,850	13.832	-1.43%
2011-07-15	0	0.700	0.700	0.710	0.690	0.720	11,440,000	8,061,800	0.7047	14.00	14.00	14.20	13.80	14.40	572,000	14.094	1.45%
2011-07-14	0	0.690	0.680	0.690	0.680	0.700	3,950,000	2,708,800	0.6858	13.80	13.60	13.80	13.60	14.00	197,500	13.715	1.47%
2011-07-13	0	0.680	0.680	0.690	0.680	0.690	2,590,000	1,780,200	0.6873	13.60	13.60	13.80	13.60	13.80	129,500	13.747	0.00%
2011-07-12	0	0.680	0.680	0.690	0.680	0.690	6,180,000	4,237,600	0.6857	13.60	13.60	13.80	13.60	13.80	309,000	13.714	-2.86%
2011-07-11	0	0.700	0.690	0.700	0.690	0.700	1,630,000	1,126,400	0.6910	14.00	13.80	14.00	13.80	14.00	81,500	13.821	0.00%
2011-07-08	0	0.700	0.690	0.700	0.690	0.700	1,430,000	997,500	0.6976	14.00	13.80	14.00	13.80	14.00	71,500	13.951	0.00%
2011-07-07	0	0.700	0.690	0.700	0.690	0.700	2,200,000	1,534,300	0.6974	14.00	13.80	14.00	13.80	14.00	110,000	13.948	0.00%
2011-07-06	0	0.700	0.690	0.700	0.690	0.700	1,410,000	975,600	0.6919	14.00	13.80	14.00	13.80	14.00	70,500	13.838	-1.41%
2011-07-05	0	0.710	0.700	0.710	0.690	0.710	12,940,000	9,075,200	0.7013	14.20	14.00	14.20	13.80	14.20	647,000	14.027	-1.39%
2011-07-04	0	0.720	0.710	0.720	0.700	0.720	6,642,000	4,714,540	0.7098	14.40	14.20	14.40	14.00	14.40	332,100	14.196	1.41%
2011-06-30	0	0.710	0.700	0.710	0.690	0.720	6,510,000	4,571,000	0.7022	14.20	14.00	14.20	13.80	14.40	325,500	14.043	0.00%
2011-06-29	0	0.710	0.700	0.710	0.700	0.730	28,351,000	20,259,870	0.7146	14.20	14.00	14.20	14.00	14.60	1,417,550	14.292	-1.39%
2011-06-28	0	0.720	0.710	0.720	0.700	0.720	13,045,000	9,260,700	0.7099	14.40	14.20	14.40	14.00	14.40	652,250	14.198	0.00%
2011-06-27	0	0.720	0.710	0.720	0.700	0.720	14,910,000	10,581,600	0.7097	14.40	14.20	14.40	14.00	14.40	745,500	14.194	1.41%
2011-06-24	0	0.710	0.700	0.710	0.690	0.710	12,250,000	8,544,100	0.6975	14.20	14.00	14.20	13.80	14.20	612,500	13.950	1.43%
2011-06-23	0	0.700	0.690	0.700	0.660	0.700	25,530,000	17,492,000	0.6852	14.00	13.80	14.00	13.20	14.00	1,276,500	13.703	6.06%
2011-06-22	0	0.660	0.660	0.670	0.660	0.670	4,580,000	3,052,400	0.6665	13.20	13.20	13.40	13.20	13.40	229,000	13.329	-1.49%
2011-06-21	0	0.670	0.650	0.670	0.640	0.670	9,860,000	6,397,800	0.6489	13.40	13.00	13.40	12.80	13.40	493,000	12.977	4.69%
2011-06-20	0	0.640	0.630	0.640	0.640	0.670	14,790,000	9,571,200	0.6471	12.80	12.60	12.80	12.80	13.40	739,500	12.943	-3.03%
2011-06-17	0	0.660	0.660	0.670	0.650	0.700	16,340,000	10,926,700	0.6687	13.20	13.20	13.40	13.00	14.00	817,000	13.374	-2.94%
2011-06-16	0	0.680	0.670	0.680	0.660	0.680	15,180,000	10,081,100	0.6641	13.60	13.40	13.60	13.20	13.60	759,000	13.282	1.49%
2011-06-15	0	0.670	0.670	0.680	0.660	0.690	13,580,000	9,149,300	0.6737	13.40	13.40	13.60	13.20	13.80	679,000	13.475	-4.29%
2011-06-14	0	0.700	0.690	0.700	0.670	0.700	8,650,000	5,969,900	0.6902	14.00	13.80	14.00	13.40	14.00	432,500	13.803	2.94%
2011-06-13	0	0.680	0.670	0.680	0.670	0.690	7,020,000	4,740,200	0.6752	13.60	13.40	13.60	13.40	13.80	351,000	13.505	-1.45%
2011-06-10	0	0.690	0.680	0.690	0.680	0.720	11,410,000	7,914,200	0.6936	13.80	13.60	13.80	13.60	14.40	570,500	13.872	-2.82%
2011-06-09	0	0.710	0.700	0.710	0.680	0.710	20,160,000	14,031,100	0.6960	14.20	14.00	14.20	13.60	14.20	1,008,000	13.920	0.00%
2011-06-08	0	0.710	0.700	0.710	0.700	0.720	14,020,000	9,927,400	0.7081	14.20	14.00	14.20	14.00	14.40	701,000	14.162	-1.39%
2011-06-07	0	0.720	0.710	0.720	0.710	0.720	10,650,000	7,596,800	0.7133	14.40	14.20	14.40	14.20	14.40	532,500	14.266	0.00%
2011-06-03	0	0.720	0.720	0.730	0.710	0.720	3,220,000	2,314,300	0.7187	14.40	14.40	14.60	14.20	14.40	161,000	14.375	0.00%
2011-06-02	0	0.720	0.710	0.720	0.710	0.720	2,280,000	1,632,400	0.7160	14.40	14.20	14.40	14.20	14.40	114,000	14.319	0.00%
2011-06-01	0	0.720	0.720	0.730	0.710	0.730	4,520,000	3,252,000	0.7195	14.40	14.40	14.60	14.20	14.60	226,000	14.389	-1.37%
2011-05-31	0	0.730	0.720	0.730	0.720	0.730	9,050,000	6,540,900	0.7228	14.60	14.40	14.60	14.40	14.60	452,500	14.455	1.39%
2011-05-30	0	0.720	0.720	0.730	0.710	0.730	2,650,000	1,907,800	0.7199	14.40	14.40	14.60	14.20	14.60	132,500	14.398	0.00%
2011-05-27	0	0.720	0.720	0.730	0.710	0.740	10,240,000	7,393,000	0.7220	14.40	14.40	14.60	14.20	14.80	512,000	14.439	-1.37%
2011-05-26	0	0.730	0.730	0.740	0.730	0.750	20,000,000	14,707,200	0.7354	14.60	14.60	14.80	14.60	15.00	1,000,000	14.707	1.39%
2011-05-25	0	0.720	0.710	0.730	0.710	0.730	11,050,000	7,941,400	0.7187	14.40	14.20	14.60	14.20	14.60	552,500	14.374	-1.37%
2011-05-24	0	0.730	0.720	0.730	0.710	0.730	3,460,000	2,492,700	0.7204	14.60	14.40	14.60	14.20	14.60	173,000	14.409	0.00%
2011-05-23	0	0.730	0.710	0.730	0.710	0.730	8,611,000	6,172,280	0.7168	14.60	14.20	14.60	14.20	14.60	430,550	14.336	0.00%
2011-05-20	0	0.730	0.720	0.730	0.710	0.730	10,390,000	7,476,600	0.7196	14.60	14.40	14.60	14.20	14.60	519,500	14.392	0.00%
2011-05-19	0	0.730	0.720	0.730	0.720	0.740	9,880,000	7,211,900	0.7299	14.60	14.40	14.60	14.40	14.80	494,000	14.599	-1.35%
2011-05-18	0	0.740	0.720	0.740	0.720	0.740	7,200,000	5,259,200	0.7304	14.80	14.40	14.80	14.40	14.80	360,000	14.609	0.00%
2011-05-17	0	0.740	0.730	0.740	0.730	0.740	12,015,182	8,806,134	0.7329	14.80	14.60	14.80	14.60	14.80	600,759	14.658	1.37%
2011-05-16	0	0.730	0.730	0.740	0.730	0.750	15,870,000	11,680,700	0.7360	14.60	14.60	14.80	14.60	15.00	793,500	14.720	-1.35%
2011-05-13	0	0.740	0.740	0.750	0.730	0.750	11,500,000	8,537,300	0.7424	14.80	14.80	15.00	14.60	15.00	575,000	14.847	1.37%
2011-05-12	0	0.730	0.720	0.730	0.720	0.740	9,960,000	7,244,100	0.7273	14.60	14.40	14.60	14.40	14.80	498,000	14.546	-1.35%
2011-05-11	0	0.740	0.730	0.740	0.730	0.760	15,500,000	11,523,200	0.7434	14.80	14.60	14.80	14.60	15.20	775,000	14.869	-1.33%
2011-05-09	0	0.750	0.750	0.760	0.720	0.760	20,530,000	15,333,100	0.7469	15.00	15.00	15.20	14.40	15.20	1,026,500	14.937	4.17%
2011-05-06	0	0.720	0.720	0.730	0.720	0.740	12,180,000	8,846,300	0.7263	14.40	14.40	14.60	14.40	14.80	609,000	14.526	-4.00%
2011-05-05	0	0.750	0.740	0.750	0.710	0.750	23,990,000	17,599,100	0.7336	15.00	14.80	15.00	14.20	15.00	1,199,500	14.672	0.00%
2011-05-04	0	0.750	0.740	0.750	0.730	0.790	33,005,000	24,880,450	0.7538	15.00	14.80	15.00	14.60	15.80	1,650,250	15.077	-2.60%
2011-05-03	0	0.770	0.760	0.770	0.710	0.780	94,310,000	71,238,400	0.7554	15.40	15.20	15.40	14.20	15.60	4,715,500	15.107	16.67%
2011-04-29	1	0.660	0.650	0.670	0.660	0.660	690,000	455,400	0.6600	13.20	13.00	13.40	13.20	13.20	34,500	13.200	0.00%
2011-04-28	0	0.660	0.650	0.660	0.650	0.690	42,950,000	28,715,600	0.6686	13.20	13.00	13.20	13.00	13.80	2,147,500	13.372	-1.49%
2011-04-27	0	0.670	0.670	0.680	0.670	0.700	25,650,000	17,709,000	0.6904	13.40	13.40	13.60	13.40	14.00	1,282,500	13.808	-4.29%
2011-04-26	0	0.700	0.690	0.700	0.690	0.760	62,830,000	44,997,500	0.7162	14.00	13.80	14.00	13.80	15.20	3,141,500	14.324	-7.89%
2011-04-21	0	0.760	0.750	0.760	0.750	0.800	32,610,000	25,017,800	0.7672	15.20	15.00	15.20	15.00	16.00	1,630,500	15.344	-3.80%
2011-04-20	0	0.790	0.790	0.800	0.750	0.810	89,110,000	69,890,400	0.7843	15.80	15.80	16.00	15.00	16.20	4,455,500	15.686	6.76%
2011-04-19	0	0.740	0.730	0.740	0.700	0.740	35,270,000	25,569,900	0.7250	14.80	14.60	14.80	14.00	14.80	1,763,500	14.500	2.78%
2011-04-18	0	0.720	0.710	0.720	0.700	0.730	66,130,000	47,383,400	0.7165	14.40	14.20	14.40	14.00	14.60	3,306,500	14.330	4.35%
2011-04-15	0	0.690	0.680	0.690	0.660	0.710	57,455,000	39,445,950	0.6866	13.80	13.60	13.80	13.20	14.20	2,872,750	13.731	4.55%
2011-04-14	0	0.660	0.650	0.660	0.640	0.660	15,970,000	10,443,500	0.6539	13.20	13.00	13.20	12.80	13.20	798,500	13.079	1.54%
2011-04-13	0	0.650	0.640	0.650	0.640	0.660	22,180,000	14,318,100	0.6455	13.00	12.80	13.00	12.80	13.20	1,109,000	12.911	-1.52%
2011-04-12	0	0.660	0.650	0.660	0.640	0.660	8,910,000	5,789,100	0.6497	13.20	13.00	13.20	12.80	13.20	445,500	12.995	3.13%
2011-04-11	0	0.640	0.640	0.650	0.640	0.650	7,930,000	5,131,600	0.6471	12.80	12.80	13.00	12.80	13.00	396,500	12.942	-1.54%
2011-04-08	0	0.650	0.640	0.650	0.640	0.660	8,320,000	5,405,700	0.6497	13.00	12.80	13.00	12.80	13.20	416,000	12.994	-1.52%
2011-04-07	0	0.660	0.650	0.660	0.640	0.660	8,690,000	5,676,400	0.6532	13.20	13.00	13.20	12.80	13.20	434,500	13.064	0.00%
2011-04-06	0	0.660	0.650	0.660	0.640	0.660	3,380,000	2,210,400	0.6540	13.20	13.00	13.20	12.80	13.20	169,000	13.079	3.13%
2011-04-04	0	0.640	0.650	0.660	0.640	0.660	12,360,000	8,003,800	0.6476	12.80	13.00	13.20	12.80	13.20	618,000	12.951	-3.03%
2011-04-01	0	0.660	0.650	0.660	0.650	0.660	4,450,000	2,904,900	0.6528	13.20	13.00	13.20	13.00	13.20	222,500	13.056	0.00%
2011-03-31	0	0.660	0.650	0.660	0.650	0.660	5,760,000	3,766,600	0.6539	13.20	13.00	13.20	13.00	13.20	288,000	13.078	1.54%
2011-03-30	0	0.650	0.650	0.660	0.640	0.660	4,680,000	3,055,200	0.6528	13.00	13.00	13.20	12.80	13.20	234,000	13.056	1.56%
2011-03-29	0	0.640	0.640	0.650	0.640	0.660	9,520,000	6,185,700	0.6498	12.80	12.80	13.00	12.80	13.20	476,000	12.995	-3.03%
2011-03-28	0	0.660	0.650	0.660	0.650	0.660	3,650,000	2,401,200	0.6579	13.20	13.00	13.20	13.00	13.20	182,500	13.157	1.54%
2011-03-25	0	0.650	0.650	0.660	0.640	0.660	12,870,000	8,460,700	0.6574	13.00	13.00	13.20	12.80	13.20	643,500	13.148	0.00%
2011-03-24	0	0.650	0.650	0.660	0.640	0.660	23,920,000	15,528,000	0.6492	13.00	13.00	13.20	12.80	13.20	1,196,000	12.983	-1.52%
2011-03-23	0	0.660	0.650	0.670	0.650	0.680	36,400,000	23,875,600	0.6559	13.20	13.00	13.40	13.00	13.60	1,820,000	13.118	-2.94%
2011-03-22	0	0.680	0.670	0.680	0.660	0.690	11,540,000	7,800,100	0.6759	13.60	13.40	13.60	13.20	13.80	577,000	13.518	0.00%
2011-03-21	0	0.680	0.680	0.690	0.650	0.680	18,720,000	12,537,000	0.6697	13.60	13.60	13.80	13.00	13.60	936,000	13.394	6.25%
2011-03-18	0	0.640	0.640	0.650	0.640	0.660	7,190,000	4,676,700	0.6504	12.80	12.80	13.00	12.80	13.20	359,500	13.009	1.59%
2011-03-17	0	0.630	0.630	0.640	0.630	0.650	17,890,000	11,416,100	0.6381	12.60	12.60	12.80	12.60	13.00	894,500	12.763	-3.08%
2011-03-16	0	0.650	0.650	0.660	0.640	0.660	5,800,000	3,792,500	0.6539	13.00	13.00	13.20	12.80	13.20	290,000	13.078	-1.52%
2011-03-15	0	0.660	0.650	0.660	0.640	0.670	16,740,000	10,945,700	0.6539	13.20	13.00	13.20	12.80	13.40	837,000	13.077	-1.49%
2011-03-14	0	0.670	0.660	0.670	0.650	0.670	6,090,000	4,042,500	0.6638	13.40	13.20	13.40	13.00	13.40	304,500	13.276	3.08%
2011-03-11	0	0.650	0.650	0.670	0.650	0.690	23,490,000	15,642,900	0.6659	13.00	13.00	13.40	13.00	13.80	1,174,500	13.319	-2.99%
2011-03-10	0	0.670	0.670	0.680	0.670	0.680	11,120,000	7,529,800	0.6771	13.40	13.40	13.60	13.40	13.60	556,000	13.543	-1.47%
2011-03-09	0	0.680	0.670	0.680	0.670	0.680	3,830,000	2,578,000	0.6731	13.60	13.40	13.60	13.40	13.60	191,500	13.462	0.00%
2011-03-08	0	0.680	0.670	0.680	0.660	0.680	7,161,000	4,828,120	0.6742	13.60	13.40	13.60	13.20	13.60	358,050	13.484	1.49%
2011-03-07	0	0.670	0.660	0.670	0.660	0.680	9,490,000	6,385,500	0.6729	13.40	13.20	13.40	13.20	13.60	474,500	13.457	-1.47%
2011-03-04	0	0.680	0.670	0.680	0.660	0.690	11,400,000	7,663,800	0.6723	13.60	13.40	13.60	13.20	13.80	570,000	13.445	0.00%
2011-03-03	0	0.680	0.670	0.680	0.670	0.690	6,890,000	4,701,300	0.6823	13.60	13.40	13.60	13.40	13.80	344,500	13.647	0.00%
2011-03-02	0	0.680	0.670	0.680	0.660	0.680	6,320,000	4,252,500	0.6729	13.60	13.40	13.60	13.20	13.60	316,000	13.457	1.49%
2011-03-01	0	0.670	0.670	0.680	0.660	0.680	7,300,000	4,919,400	0.6739	13.40	13.40	13.60	13.20	13.60	365,000	13.478	1.52%
2011-02-28	0	0.660	0.660	0.680	0.650	0.680	14,506,000	9,658,780	0.6658	13.20	13.20	13.60	13.00	13.60	725,300	13.317	0.00%
2011-02-25	0	0.660	0.650	0.660	0.650	0.670	24,939,718	16,557,328	0.6639	13.20	13.00	13.20	13.00	13.40	1,246,986	13.278	-1.49%
2011-02-24	0	0.670	0.660	0.670	0.650	0.680	28,630,000	19,060,000	0.6657	13.40	13.20	13.40	13.00	13.60	1,431,500	13.315	0.00%
2011-02-23	0	0.670	0.660	0.670	0.660	0.680	18,610,000	12,471,400	0.6701	13.40	13.20	13.40	13.20	13.60	930,500	13.403	0.00%
2011-02-22	0	0.670	0.660	0.670	0.650	0.690	29,957,401	20,061,837	0.6697	13.40	13.20	13.40	13.00	13.80	1,497,870	13.394	0.00%
2011-02-21	0	0.670	0.660	0.670	0.660	0.690	58,820,000	39,902,700	0.6784	13.40	13.20	13.40	13.20	13.80	2,941,000	13.568	-1.47%
2011-02-18	0	0.680	0.670	0.680	0.670	0.700	60,420,000	41,343,900	0.6843	13.60	13.40	13.60	13.40	14.00	3,021,000	13.686	-1.45%
2011-02-17	0	0.690	0.680	0.690	0.670	0.710	80,830,000	56,090,400	0.6939	13.80	13.60	13.80	13.40	14.20	4,041,500	13.879	2.99%
2011-02-16	0	0.670	0.670	0.680	0.630	0.680	25,160,000	16,590,600	0.6594	13.40	13.40	13.60	12.60	13.60	1,258,000	13.188	3.08%
2011-02-15	0	0.650	0.640	0.650	0.610	0.650	20,370,000	12,901,200	0.6333	13.00	12.80	13.00	12.20	13.00	1,018,500	12.667	4.84%
2011-02-14	0	0.620	0.610	0.620	0.600	0.630	9,150,000	5,616,900	0.6139	12.40	12.20	12.40	12.00	12.60	457,500	12.277	1.64%
2011-02-11	0	0.610	0.600	0.610	0.600	0.620	7,650,000	4,622,000	0.6042	12.20	12.00	12.20	12.00	12.40	382,500	12.084	0.00%
2011-02-10	0	0.610	0.600	0.610	0.600	0.630	5,140,000	3,152,700	0.6134	12.20	12.00	12.20	12.00	12.60	257,000	12.267	-3.17%
2011-02-09	0	0.630	0.620	0.630	0.620	0.630	8,720,000	5,414,100	0.6209	12.60	12.40	12.60	12.40	12.60	436,000	12.418	0.00%
2011-02-08	0	0.630	0.620	0.630	0.620	0.640	2,650,000	1,669,300	0.6299	12.60	12.40	12.60	12.40	12.80	132,500	12.598	0.00%
2011-02-07	0	0.630	0.620	0.630	0.620	0.640	7,320,000	4,600,700	0.6285	12.60	12.40	12.60	12.40	12.80	366,000	12.570	0.00%
2011-02-02	0	0.630	0.620	0.630	0.620	0.630	4,540,000	2,856,500	0.6292	12.60	12.40	12.60	12.40	12.60	227,000	12.584	0.00%
2011-02-01	0	0.630	0.620	0.630	0.620	0.640	12,880,000	8,012,800	0.6221	12.60	12.40	12.60	12.40	12.80	644,000	12.442	-1.56%
2011-01-31	0	0.640	0.630	0.640	0.620	0.640	17,070,000	10,690,800	0.6263	12.80	12.60	12.80	12.40	12.80	853,500	12.526	0.00%
2011-01-28	0	0.640	0.630	0.640	0.620	0.640	10,770,000	6,778,300	0.6294	12.80	12.60	12.80	12.40	12.80	538,500	12.587	0.00%
2011-01-27	0	0.640	0.630	0.640	0.630	0.640	8,880,000	5,612,800	0.6321	12.80	12.60	12.80	12.60	12.80	444,000	12.641	0.00%
2011-01-26	0	0.640	0.630	0.640	0.630	0.650	12,530,000	7,926,700	0.6326	12.80	12.60	12.80	12.60	13.00	626,500	12.652	-1.54%
2011-01-25	0	0.650	0.640	0.650	0.640	0.660	9,000,000	5,845,300	0.6495	13.00	12.80	13.00	12.80	13.20	450,000	12.990	-1.52%
2011-01-24	0	0.660	0.650	0.660	0.640	0.660	16,580,000	10,752,600	0.6485	13.20	13.00	13.20	12.80	13.20	829,000	12.971	1.54%
2011-01-21	0	0.650	0.640	0.650	0.630	0.650	10,280,000	6,586,100	0.6407	13.00	12.80	13.00	12.60	13.00	514,000	12.813	1.56%
2011-01-20	0	0.640	0.630	0.640	0.630	0.640	4,130,000	2,613,400	0.6328	12.80	12.60	12.80	12.60	12.80	206,500	12.656	0.00%
2011-01-19	0	0.640	0.630	0.640	0.630	0.640	5,900,000	3,735,900	0.6332	12.80	12.60	12.80	12.60	12.80	295,000	12.664	0.00%
2011-01-18	0	0.640	0.630	0.640	0.630	0.640	6,480,000	4,088,900	0.6310	12.80	12.60	12.80	12.60	12.80	324,000	12.620	0.00%
2011-01-17	0	0.640	0.630	0.640	0.630	0.650	8,490,000	5,388,800	0.6347	12.80	12.60	12.80	12.60	13.00	424,500	12.694	-1.54%
2011-01-14	0	0.650	0.640	0.650	0.640	0.650	9,680,000	6,208,900	0.6414	13.00	12.80	13.00	12.80	13.00	484,000	12.828	0.00%
2011-01-13	0	0.650	0.650	0.660	0.640	0.660	19,670,000	12,790,200	0.6502	13.00	13.00	13.20	12.80	13.20	983,500	13.005	-1.52%
2011-01-12	0	0.660	0.650	0.660	0.640	0.660	34,750,000	22,573,800	0.6496	13.20	13.00	13.20	12.80	13.20	1,737,500	12.992	4.76%
2011-01-11	0	0.630	0.630	0.640	0.630	0.650	22,610,000	14,468,800	0.6399	12.60	12.60	12.80	12.60	13.00	1,130,500	12.799	-3.08%
2011-01-10	0	0.650	0.640	0.650	0.640	0.670	69,920,000	45,502,200	0.6508	13.00	12.80	13.00	12.80	13.40	3,496,000	13.016	-2.99%
2011-01-07	0	0.670	0.660	0.670	0.650	0.670	57,110,000	37,702,500	0.6602	13.40	13.20	13.40	13.00	13.40	2,855,500	13.203	-1.47%
2011-01-06	0	0.680	0.660	0.680	0.660	0.680	26,880,000	17,920,400	0.6667	13.60	13.20	13.60	13.20	13.60	1,344,000	13.334	1.49%
2011-01-05	0	0.670	0.660	0.670	0.660	0.680	25,210,000	16,878,500	0.6695	13.40	13.20	13.40	13.20	13.60	1,260,500	13.390	-1.47%
2011-01-04	0	0.680	0.670	0.680	0.670	0.690	21,432,000	14,517,180	0.6774	13.60	13.40	13.60	13.40	13.80	1,071,600	13.547	1.49%
2011-01-03	0	0.670	0.660	0.670	0.670	0.680	11,990,000	8,055,900	0.6719	13.40	13.20	13.40	13.40	13.60	599,500	13.438	-1.47%
2010-12-31	0	0.680	0.670	0.680	0.660	0.680	12,590,000	8,463,400	0.6722	13.60	13.40	13.60	13.20	13.60	629,500	13.445	0.00%
2010-12-30	0	0.680	0.670	0.680	0.660	0.680	5,790,000	3,894,400	0.6726	13.60	13.40	13.60	13.20	13.60	289,500	13.452	1.49%
2010-12-29	0	0.670	0.670	0.680	0.660	0.680	19,900,000	13,411,700	0.6740	13.40	13.40	13.60	13.20	13.60	995,000	13.479	0.00%
2010-12-28	0	0.670	0.670	0.680	0.670	0.680	14,990,000	10,133,300	0.6760	13.40	13.40	13.60	13.40	13.60	749,500	13.520	0.00%
2010-12-24	0	0.670	0.660	0.670	0.660	0.680	4,600,000	3,083,500	0.6703	13.40	13.20	13.40	13.20	13.60	230,000	13.407	-1.47%
2010-12-23	0	0.680	0.670	0.680	0.660	0.680	28,880,000	19,221,000	0.6655	13.60	13.40	13.60	13.20	13.60	1,444,000	13.311	0.00%
2010-12-22	0	0.680	0.670	0.680	0.660	0.680	16,320,000	10,863,600	0.6657	13.60	13.40	13.60	13.20	13.60	816,000	13.313	1.49%
2010-12-21	0	0.670	0.660	0.670	0.660	0.680	16,190,000	10,766,600	0.6650	13.40	13.20	13.40	13.20	13.60	809,500	13.300	-1.47%
2010-12-20	0	0.680	0.670	0.680	0.670	0.690	7,840,000	5,276,100	0.6730	13.60	13.40	13.60	13.40	13.80	392,000	13.459	-1.45%
2010-12-17	0	0.690	0.680	0.690	0.660	0.690	28,430,000	19,086,300	0.6713	13.80	13.60	13.80	13.20	13.80	1,421,500	13.427	2.99%
2010-12-16	0	0.670	0.660	0.670	0.660	0.670	7,620,000	5,069,100	0.6652	13.40	13.20	13.40	13.20	13.40	381,000	13.305	0.00%
2010-12-15	0	0.670	0.660	0.670	0.660	0.680	14,580,000	9,684,500	0.6642	13.40	13.20	13.40	13.20	13.60	729,000	13.285	0.00%
2010-12-14	0	0.670	0.660	0.670	0.660	0.690	24,670,000	16,613,200	0.6734	13.40	13.20	13.40	13.20	13.80	1,233,500	13.468	-2.90%
2010-12-13	0	0.690	0.680	0.690	0.680	0.690	15,530,000	10,585,200	0.6816	13.80	13.60	13.80	13.60	13.80	776,500	13.632	1.47%
2010-12-10	0	0.680	0.670	0.680	0.670	0.690	21,600,000	14,763,100	0.6835	13.60	13.40	13.60	13.40	13.80	1,080,000	13.670	0.00%
2010-12-09	0	0.680	0.670	0.680	0.670	0.690	31,050,000	21,273,500	0.6851	13.60	13.40	13.60	13.40	13.80	1,552,500	13.703	-2.86%
2010-12-08	0	0.700	0.690	0.700	0.680	0.710	26,370,000	18,326,900	0.6950	14.00	13.80	14.00	13.60	14.20	1,318,500	13.900	0.00%
2010-12-07	0	0.700	0.690	0.700	0.680	0.710	47,050,000	32,690,100	0.6948	14.00	13.80	14.00	13.60	14.20	2,352,500	13.896	0.00%
2010-12-06	0	0.700	0.690	0.700	0.690	0.720	67,290,000	47,179,200	0.7011	14.00	13.80	14.00	13.80	14.40	3,364,500	14.023	2.94%
2010-12-03	0	0.680	0.680	0.690	0.680	0.700	20,880,000	14,346,400	0.6871	13.60	13.60	13.80	13.60	14.00	1,044,000	13.742	-2.86%
2010-12-02	0	0.700	0.690	0.700	0.680	0.710	42,480,000	29,475,700	0.6939	14.00	13.80	14.00	13.60	14.20	2,124,000	13.877	1.45%
2010-12-01	0	0.690	0.680	0.690	0.670	0.690	40,930,240	27,914,210	0.6820	13.80	13.60	13.80	13.40	13.80	2,046,512	13.640	4.55%
2010-11-30	0	0.660	0.650	0.660	0.650	0.670	4,820,000	3,158,800	0.6554	13.20	13.00	13.20	13.00	13.40	241,000	13.107	-1.49%
2010-11-29	0	0.670	0.660	0.670	0.650	0.670	55,730,000	36,768,200	0.6598	13.40	13.20	13.40	13.00	13.40	2,786,500	13.195	1.52%
2010-11-26	0	0.660	0.650	0.660	0.650	0.660	10,480,000	6,822,800	0.6510	13.20	13.00	13.20	13.00	13.20	524,000	13.021	1.54%
2010-11-25	0	0.650	0.650	0.660	0.650	0.660	8,450,000	5,512,200	0.6523	13.00	13.00	13.20	13.00	13.20	422,500	13.047	1.56%
2010-11-24	0	0.640	0.640	0.650	0.630	0.650	6,520,000	4,183,100	0.6416	12.80	12.80	13.00	12.60	13.00	326,000	12.832	1.59%
2010-11-23	0	0.630	0.630	0.640	0.620	0.650	12,240,000	7,795,600	0.6369	12.60	12.60	12.80	12.40	13.00	612,000	12.738	-1.56%
2010-11-22	0	0.640	0.640	0.650	0.640	0.650	9,350,000	5,996,100	0.6413	12.80	12.80	13.00	12.80	13.00	467,500	12.826	-1.54%
2010-11-19	0	0.650	0.650	0.660	0.640	0.660	7,590,000	4,938,600	0.6507	13.00	13.00	13.20	12.80	13.20	379,500	13.013	0.00%
2010-11-18	0	0.650	0.650	0.660	0.650	0.660	5,070,000	3,296,000	0.6501	13.00	13.00	13.20	13.00	13.20	253,500	13.002	0.00%
2010-11-17	0	0.650	0.640	0.650	0.640	0.660	17,520,000	11,451,200	0.6536	13.00	12.80	13.00	12.80	13.20	876,000	13.072	0.00%
2010-11-16	0	0.650	0.650	0.660	0.650	0.670	6,600,000	4,344,500	0.6583	13.00	13.00	13.20	13.00	13.40	330,000	13.165	0.00%
2010-11-15	0	0.650	0.650	0.660	0.650	0.670	11,710,000	7,730,900	0.6602	13.00	13.00	13.20	13.00	13.40	585,500	13.204	-1.52%
2010-11-12	0	0.660	0.660	0.670	0.660	0.690	16,610,000	11,183,600	0.6733	13.20	13.20	13.40	13.20	13.80	830,500	13.466	-1.49%
2010-11-11	0	0.670	0.660	0.670	0.660	0.680	9,320,000	6,269,600	0.6727	13.40	13.20	13.40	13.20	13.60	466,000	13.454	0.00%
2010-11-10	0	0.670	0.660	0.670	0.660	0.680	22,200,000	14,891,300	0.6708	13.40	13.20	13.40	13.20	13.60	1,110,000	13.416	-1.47%
2010-11-09	0	0.680	0.670	0.690	0.670	0.690	35,020,000	23,851,200	0.6811	13.60	13.40	13.80	13.40	13.80	1,751,000	13.621	-2.86%
2010-11-08	0	0.700	0.690	0.700	0.660	0.700	49,340,000	33,477,600	0.6785	14.00	13.80	14.00	13.20	14.00	2,467,000	13.570	2.94%
2010-11-05	0	0.680	0.680	0.690	0.670	0.690	18,630,000	12,741,000	0.6839	13.60	13.60	13.80	13.40	13.80	931,500	13.678	0.00%
2010-11-04	0	0.680	0.680	0.690	0.670	0.690	22,390,000	15,107,600	0.6747	13.60	13.60	13.80	13.40	13.80	1,119,500	13.495	0.00%
2010-11-03	0	0.680	0.670	0.680	0.670	0.690	7,960,000	5,417,000	0.6805	13.60	13.40	13.60	13.40	13.80	398,000	13.611	-1.45%
2010-11-02	0	0.690	0.680	0.690	0.670	0.700	13,670,000	9,326,500	0.6823	13.80	13.60	13.80	13.40	14.00	683,500	13.645	-1.43%
2010-11-01	0	0.700	0.690	0.700	0.680	0.700	11,880,000	8,244,900	0.6940	14.00	13.80	14.00	13.60	14.00	594,000	13.880	1.45%
2010-10-29	0	0.690	0.680	0.690	0.660	0.690	17,820,000	12,020,900	0.6746	13.80	13.60	13.80	13.20	13.80	891,000	13.491	2.99%
2010-10-28	0	0.670	0.670	0.680	0.670	0.680	8,200,000	5,512,600	0.6723	13.40	13.40	13.60	13.40	13.60	410,000	13.445	0.00%
2010-10-27	0	0.670	0.670	0.680	0.670	0.690	10,020,000	6,738,300	0.6725	13.40	13.40	13.60	13.40	13.80	501,000	13.450	-1.47%
2010-10-26	0	0.680	0.670	0.690	0.670	0.690	12,490,000	8,490,200	0.6798	13.60	13.40	13.80	13.40	13.80	624,500	13.595	0.00%
2010-10-25	0	0.680	0.670	0.680	0.670	0.690	11,920,000	8,109,300	0.6803	13.60	13.40	13.60	13.40	13.80	596,000	13.606	1.49%
2010-10-22	0	0.670	0.670	0.680	0.670	0.680	3,910,000	2,643,200	0.6760	13.40	13.40	13.60	13.40	13.60	195,500	13.520	0.00%
2010-10-21	0	0.670	0.670	0.680	0.670	0.690	6,694,000	4,541,960	0.6785	13.40	13.40	13.60	13.40	13.80	334,700	13.570	-1.47%
2010-10-20	0	0.680	0.680	0.690	0.670	0.680	16,480,000	11,116,110	0.6745	13.60	13.60	13.80	13.40	13.60	824,000	13.490	-1.45%
2010-10-19	0	0.690	0.680	0.690	0.680	0.690	10,860,000	7,431,900	0.6843	13.80	13.60	13.80	13.60	13.80	543,000	13.687	1.47%
2010-10-18	0	0.680	0.680	0.690	0.670	0.700	12,300,000	8,424,300	0.6849	13.60	13.60	13.80	13.40	14.00	615,000	13.698	-2.86%
2010-10-15	0	0.700	0.700	0.710	0.690	0.710	17,950,000	12,496,800	0.6962	14.00	14.00	14.20	13.80	14.20	897,500	13.924	-1.41%
2010-10-14	0	0.710	0.700	0.710	0.690	0.710	13,210,000	9,278,800	0.7024	14.20	14.00	14.20	13.80	14.20	660,500	14.048	1.43%
2010-10-13	0	0.700	0.690	0.700	0.680	0.710	12,749,000	8,883,450	0.6968	14.00	13.80	14.00	13.60	14.20	637,450	13.936	1.45%
2010-10-12	0	0.690	0.680	0.690	0.680	0.710	17,850,000	12,424,500	0.6961	13.80	13.60	13.80	13.60	14.20	892,500	13.921	-1.43%
2010-10-11	0	0.700	0.700	0.710	0.690	0.710	22,800,000	16,044,400	0.7037	14.00	14.00	14.20	13.80	14.20	1,140,000	14.074	0.00%
2010-10-08	0	0.700	0.700	0.710	0.680	0.700	19,600,000	13,527,300	0.6902	14.00	14.00	14.20	13.60	14.00	980,000	13.803	1.45%
2010-10-07	0	0.690	0.680	0.690	0.680	0.700	15,840,000	10,895,800	0.6879	13.80	13.60	13.80	13.60	14.00	792,000	13.757	0.00%
2010-10-06	0	0.690	0.680	0.700	0.680	0.710	23,650,000	16,415,200	0.6941	13.80	13.60	14.00	13.60	14.20	1,182,500	13.882	1.47%
2010-10-05	0	0.680	0.670	0.680	0.660	0.680	5,130,000	3,433,800	0.6694	13.60	13.40	13.60	13.20	13.60	256,500	13.387	1.49%
2010-10-04	0	0.670	0.670	0.680	0.660	0.690	20,830,000	14,065,900	0.6753	13.40	13.40	13.60	13.20	13.80	1,041,500	13.505	1.52%
2010-09-30	0	0.660	0.650	0.660	0.640	0.660	14,670,000	9,627,500	0.6563	13.20	13.00	13.20	12.80	13.20	733,500	13.125	1.54%
2010-09-29	0	0.650	0.650	0.660	0.640	0.660	9,720,000	6,299,000	0.6480	13.00	13.00	13.20	12.80	13.20	486,000	12.961	0.00%
2010-09-28	0	0.650	0.640	0.650	0.640	0.660	16,040,000	10,355,800	0.6456	13.00	12.80	13.00	12.80	13.20	802,000	12.912	0.00%
2010-09-27	0	0.650	0.650	0.660	0.650	0.670	19,230,000	12,634,200	0.6570	13.00	13.00	13.20	13.00	13.40	961,500	13.140	0.00%
2010-09-24	0	0.650	0.640	0.650	0.640	0.660	12,190,000	7,868,400	0.6455	13.00	12.80	13.00	12.80	13.20	609,500	12.910	0.00%
2010-09-22	0	0.650	0.640	0.650	0.640	0.660	13,310,000	8,637,700	0.6490	13.00	12.80	13.00	12.80	13.20	665,500	12.979	1.56%
2010-09-21	0	0.640	0.640	0.650	0.640	0.660	13,610,000	8,776,200	0.6448	12.80	12.80	13.00	12.80	13.20	680,500	12.897	-1.54%
2010-09-20	0	0.650	0.640	0.650	0.640	0.670	20,150,000	13,060,600	0.6482	13.00	12.80	13.00	12.80	13.40	1,007,500	12.963	-2.99%
2010-09-17	0	0.670	0.660	0.670	0.640	0.670	13,590,000	8,906,600	0.6554	13.40	13.20	13.40	12.80	13.40	679,500	13.108	4.69%
2010-09-16	0	0.640	0.640	0.650	0.640	0.660	4,380,000	2,846,900	0.6500	12.80	12.80	13.00	12.80	13.20	219,000	13.000	-3.03%
2010-09-15	0	0.660	0.650	0.660	0.640	0.660	4,990,000	3,255,500	0.6524	13.20	13.00	13.20	12.80	13.20	249,500	13.048	0.00%
2010-09-14	0	0.660	0.650	0.660	0.650	0.660	8,960,000	5,850,600	0.6530	13.20	13.00	13.20	13.00	13.20	448,000	13.059	0.00%
2010-09-13	0	0.660	0.650	0.660	0.640	0.660	7,770,000	5,054,600	0.6505	13.20	13.00	13.20	12.80	13.20	388,500	13.011	1.54%
2010-09-10	0	0.650	0.650	0.660	0.640	0.660	20,370,000	13,252,400	0.6506	13.00	13.00	13.20	12.80	13.20	1,018,500	13.012	1.56%
2010-09-09	0	0.640	0.640	0.650	0.640	0.660	13,450,000	8,683,800	0.6456	12.80	12.80	13.00	12.80	13.20	672,500	12.913	0.00%
2010-09-08	0	0.640	0.640	0.650	0.640	0.650	11,660,000	7,533,500	0.6461	12.80	12.80	13.00	12.80	13.00	583,000	12.922	-1.54%
2010-09-07	0	0.650	0.650	0.660	0.650	0.670	5,980,000	3,895,200	0.6514	13.00	13.00	13.20	13.00	13.40	299,000	13.027	-1.52%
2010-09-06	0	0.660	0.660	0.670	0.650	0.670	12,170,000	8,024,500	0.6594	13.20	13.20	13.40	13.00	13.40	608,500	13.187	1.54%
2010-09-03	0	0.650	0.650	0.660	0.640	0.660	9,480,000	6,137,100	0.6474	13.00	13.00	13.20	12.80	13.20	474,000	12.947	-1.52%
2010-09-02	0	0.660	0.650	0.660	0.640	0.670	8,190,000	5,358,500	0.6543	13.20	13.00	13.20	12.80	13.40	409,500	13.085	3.13%
2010-09-01	0	0.640	0.640	0.650	0.640	0.660	11,260,000	7,218,000	0.6410	12.80	12.80	13.00	12.80	13.20	563,000	12.821	-3.03%
2010-08-31	0	0.660	0.650	0.660	0.640	0.660	8,650,000	5,631,900	0.6511	13.20	13.00	13.20	12.80	13.20	432,500	13.022	0.00%
2010-08-30	0	0.660	0.650	0.660	0.650	0.670	4,570,000	3,011,800	0.6590	13.20	13.00	13.20	13.00	13.40	228,500	13.181	0.00%
2010-08-27	0	0.660	0.660	0.670	0.650	0.670	4,620,000	3,050,200	0.6602	13.20	13.20	13.40	13.00	13.40	231,000	13.204	0.00%
2010-08-26	0	0.660	0.650	0.660	0.660	0.670	14,060,000	9,348,300	0.6649	13.20	13.00	13.20	13.20	13.40	703,000	13.298	-1.49%
2010-08-25	0	0.670	0.670	0.680	0.670	0.680	6,550,000	4,388,700	0.6700	13.40	13.40	13.60	13.40	13.60	327,500	13.401	-1.47%
2010-08-24	0	0.680	0.670	0.680	0.670	0.680	6,410,000	4,296,500	0.6703	13.60	13.40	13.60	13.40	13.60	320,500	13.406	0.00%
2010-08-23	0	0.680	0.670	0.680	0.670	0.680	16,900,000	11,433,700	0.6766	13.60	13.40	13.60	13.40	13.60	845,000	13.531	1.49%
2010-08-20	0	0.670	0.670	0.680	0.670	0.680	4,780,000	3,223,800	0.6744	13.40	13.40	13.60	13.40	13.60	239,000	13.489	0.00%
2010-08-19	0	0.670	0.670	0.680	0.670	0.680	3,820,000	2,571,400	0.6731	13.40	13.40	13.60	13.40	13.60	191,000	13.463	0.00%
2010-08-18	0	0.670	0.670	0.680	0.670	0.690	7,130,000	4,797,700	0.6729	13.40	13.40	13.60	13.40	13.80	356,500	13.458	-1.47%
2010-08-17	0	0.680	0.680	0.690	0.670	0.690	5,260,000	3,555,500	0.6760	13.60	13.60	13.80	13.40	13.80	263,000	13.519	-1.45%
2010-08-16	0	0.690	0.680	0.690	0.680	0.700	2,100,000	1,450,300	0.6906	13.80	13.60	13.80	13.60	14.00	105,000	13.812	0.00%
2010-08-13	0	0.690	0.690	0.700	0.680	0.700	5,300,000	3,647,300	0.6882	13.80	13.80	14.00	13.60	14.00	265,000	13.763	0.00%
2010-08-12	0	0.690	0.690	0.700	0.670	0.690	6,560,000	4,472,900	0.6818	13.80	13.80	14.00	13.40	13.80	328,000	13.637	1.47%
2010-08-11	0	0.680	0.680	0.690	0.680	0.700	4,580,000	3,135,000	0.6845	13.60	13.60	13.80	13.60	14.00	229,000	13.690	-1.45%
2010-08-10	0	0.690	0.690	0.700	0.690	0.700	7,610,000	5,287,500	0.6948	13.80	13.80	14.00	13.80	14.00	380,500	13.896	0.00%
2010-08-09	0	0.690	0.690	0.700	0.690	0.710	6,030,000	4,216,800	0.6993	13.80	13.80	14.00	13.80	14.20	301,500	13.986	-1.43%
2010-08-06	0	0.700	0.700	0.710	0.690	0.710	4,500,000	3,150,200	0.7000	14.00	14.00	14.20	13.80	14.20	225,000	14.001	0.00%
2010-08-05	0	0.700	0.700	0.710	0.700	0.720	7,216,000	5,081,620	0.7042	14.00	14.00	14.20	14.00	14.40	360,800	14.084	0.00%
2010-08-04	0	0.700	0.690	0.710	0.690	0.710	4,000,000	2,803,300	0.7008	14.00	13.80	14.20	13.80	14.20	200,000	14.017	-1.41%
2010-08-03	0	0.710	0.700	0.710	0.700	0.750	18,610,000	13,375,800	0.7187	14.20	14.00	14.20	14.00	15.00	930,500	14.375	-2.74%
2010-08-02	0	0.730	0.720	0.730	0.680	0.770	42,290,000	31,045,300	0.7341	14.60	14.40	14.60	13.60	15.40	2,114,500	14.682	7.35%
2010-07-30	0	0.680	0.680	0.690	0.670	0.690	72,000,000	48,331,500	0.6713	13.60	13.60	13.80	13.40	13.80	3,600,000	13.425	1.49%
2010-07-29	0	0.670	0.670	0.680	0.660	0.680	13,980,000	9,297,400	0.6651	13.40	13.40	13.60	13.20	13.60	699,000	13.301	0.00%
2010-07-28	0	0.670	0.670	0.680	0.660	0.690	33,040,000	22,278,400	0.6743	13.40	13.40	13.60	13.20	13.80	1,652,000	13.486	-4.29%
2010-07-27	0	0.700	0.700	0.710	0.700	0.750	35,760,000	25,821,100	0.7221	14.00	14.00	14.20	14.00	15.00	1,788,000	14.441	-1.41%
2010-07-26	0	0.710	0.710	0.720	0.670	0.730	31,490,000	22,064,300	0.7007	14.20	14.20	14.40	13.40	14.60	1,574,500	14.014	5.97%
2010-07-23	0	0.670	0.660	0.670	0.660	0.680	14,200,000	9,438,900	0.6647	13.40	13.20	13.40	13.20	13.60	710,000	13.294	1.52%
2010-07-22	0	0.660	0.660	0.670	0.660	0.670	10,290,000	6,840,000	0.6647	13.20	13.20	13.40	13.20	13.40	514,500	13.294	-1.49%
2010-07-21	0	0.670	0.660	0.670	0.660	0.680	6,620,000	4,430,300	0.6692	13.40	13.20	13.40	13.20	13.60	331,000	13.385	1.52%
2010-07-20	0	0.660	0.660	0.670	0.660	0.670	4,600,000	3,050,300	0.6631	13.20	13.20	13.40	13.20	13.40	230,000	13.262	0.00%
2010-07-19	0	0.660	0.650	0.660	0.660	0.670	7,400,000	4,889,400	0.6607	13.20	13.00	13.20	13.20	13.40	370,000	13.215	-1.49%
2010-07-16	0	0.670	0.660	0.670	0.650	0.670	9,601,000	6,352,820	0.6617	13.40	13.20	13.40	13.00	13.40	480,050	13.234	0.00%
2010-07-15	0	0.670	0.660	0.670	0.660	0.680	8,800,000	5,838,500	0.6635	13.40	13.20	13.40	13.20	13.60	440,000	13.269	0.00%
2010-07-14	0	0.670	0.660	0.680	0.660	0.680	3,600,000	2,420,700	0.6724	13.40	13.20	13.60	13.20	13.60	180,000	13.448	0.00%
2010-07-13	0	0.670	0.660	0.670	0.660	0.680	1,370,000	917,800	0.6699	13.40	13.20	13.40	13.20	13.60	68,500	13.399	0.00%
2010-07-12	0	0.670	0.670	0.680	0.670	0.680	3,020,000	2,034,300	0.6736	13.40	13.40	13.60	13.40	13.60	151,000	13.472	-1.47%
2010-07-09	0	0.680	0.670	0.680	0.660	0.690	8,929,000	6,016,350	0.6738	13.60	13.40	13.60	13.20	13.80	446,450	13.476	1.49%
2010-07-08	0	0.670	0.660	0.670	0.660	0.680	3,780,000	2,509,400	0.6639	13.40	13.20	13.40	13.20	13.60	189,000	13.277	0.00%
2010-07-07	0	0.670	0.660	0.670	0.660	0.670	2,830,000	1,872,400	0.6616	13.40	13.20	13.40	13.20	13.40	141,500	13.233	0.00%
2010-07-06	0	0.670	0.660	0.670	0.670	0.680	1,750,000	1,173,700	0.6707	13.40	13.20	13.40	13.40	13.60	87,500	13.414	-1.47%
2010-07-05	0	0.680	0.670	0.680	0.660	0.680	6,850,000	4,585,000	0.6693	13.60	13.40	13.60	13.20	13.60	342,500	13.387	0.00%
2010-07-02	0	0.680	0.670	0.680	0.660	0.680	4,700,000	3,143,200	0.6688	13.60	13.40	13.60	13.20	13.60	235,000	13.375	0.00%
2010-06-30	0	0.680	0.670	0.680	0.670	0.680	7,772,000	5,251,620	0.6757	13.60	13.40	13.60	13.40	13.60	388,600	13.514	0.00%
2010-06-29	0	0.680	0.670	0.680	0.660	0.690	12,720,000	8,626,700	0.6782	13.60	13.40	13.60	13.20	13.80	636,000	13.564	0.00%
2010-06-28	0	0.680	0.670	0.680	0.670	0.690	8,101,000	5,488,230	0.6775	13.60	13.40	13.60	13.40	13.80	405,050	13.550	0.00%
2010-06-25	0	0.680	0.670	0.680	0.660	0.680	10,710,000	7,164,800	0.6690	13.60	13.40	13.60	13.20	13.60	535,500	13.380	0.00%
2010-06-24	0	0.680	0.670	0.680	0.670	0.680	9,740,000	6,534,200	0.6709	13.60	13.40	13.60	13.40	13.60	487,000	13.417	0.00%
2010-06-23	0	0.680	0.670	0.680	0.660	0.690	11,230,000	7,545,200	0.6719	13.60	13.40	13.60	13.20	13.80	561,500	13.438	-1.45%
2010-06-22	0	0.690	0.680	0.690	0.680	0.710	23,790,000	16,302,200	0.6853	13.80	13.60	13.80	13.60	14.20	1,189,500	13.705	-1.43%
2010-06-21	0	0.700	0.690	0.710	0.670	0.760	36,540,000	25,990,600	0.7113	14.00	13.80	14.20	13.40	15.20	1,827,000	14.226	2.94%
2010-06-18	0	0.680	0.670	0.680	0.670	0.690	9,780,000	6,653,900	0.6804	13.60	13.40	13.60	13.40	13.80	489,000	13.607	-1.45%
2010-06-17	0	0.690	0.680	0.690	0.670	0.690	8,290,000	5,620,600	0.6780	13.80	13.60	13.80	13.40	13.80	414,500	13.560	1.47%
2010-06-15	0	0.680	0.670	0.680	0.670	0.690	3,950,000	2,683,200	0.6793	13.60	13.40	13.60	13.40	13.80	197,500	13.586	0.00%
2010-06-14	0	0.680	0.670	0.680	0.670	0.680	1,570,000	1,061,900	0.6764	13.60	13.40	13.60	13.40	13.60	78,500	13.527	1.49%
2010-06-11	0	0.670	0.660	0.670	0.660	0.690	11,570,000	7,734,700	0.6685	13.40	13.20	13.40	13.20	13.80	578,500	13.370	0.00%
2010-06-10	0	0.670	0.660	0.680	0.660	0.690	7,910,000	5,284,300	0.6681	13.40	13.20	13.60	13.20	13.80	395,500	13.361	-1.47%
2010-06-09	0	0.680	0.670	0.680	0.660	0.700	12,400,000	8,339,450	0.6725	13.60	13.40	13.60	13.20	14.00	620,000	13.451	-1.45%
2010-06-08	0	0.690	0.680	0.690	0.660	0.690	11,884,000	8,069,660	0.6790	13.80	13.60	13.80	13.20	13.80	594,200	13.581	1.47%
2010-06-07	0	0.680	0.670	0.680	0.660	0.680	6,480,000	4,366,300	0.6738	13.60	13.40	13.60	13.20	13.60	324,000	13.476	-2.86%
2010-06-04	0	0.700	0.680	0.700	0.680	0.700	3,400,000	2,352,600	0.6919	14.00	13.60	14.00	13.60	14.00	170,000	13.839	1.45%
2010-06-03	0	0.690	0.680	0.690	0.680	0.700	4,310,000	2,983,400	0.6922	13.80	13.60	13.80	13.60	14.00	215,500	13.844	1.47%
2010-06-02	0	0.680	0.680	0.690	0.670	0.690	6,280,500	4,291,020	0.6832	13.60	13.60	13.80	13.40	13.80	314,025	13.665	0.00%
2010-06-01	0	0.680	0.670	0.680	0.680	0.710	9,756,000	6,712,740	0.6881	13.60	13.40	13.60	13.60	14.20	487,800	13.761	-1.45%
2010-05-31	0	0.690	0.680	0.690	0.680	0.720	11,290,000	7,851,600	0.6954	13.80	13.60	13.80	13.60	14.40	564,500	13.909	-4.17%
2010-05-28	0	0.720	0.710	0.720	0.700	0.740	24,460,000	17,658,300	0.7219	14.40	14.20	14.40	14.00	14.80	1,223,000	14.439	5.88%
2010-05-27	0	0.680	0.670	0.680	0.640	0.690	29,860,000	19,848,200	0.6647	13.60	13.40	13.60	12.80	13.80	1,493,000	13.294	3.03%
2010-05-26	0	0.660	0.660	0.670	0.640	0.670	16,010,000	10,390,500	0.6490	13.20	13.20	13.40	12.80	13.40	800,500	12.980	3.13%
2010-05-25	0	0.640	0.640	0.650	0.620	0.680	22,490,000	14,527,900	0.6460	12.80	12.80	13.00	12.40	13.60	1,124,500	12.919	-5.88%
2010-05-24	0	0.680	0.670	0.680	0.670	0.700	10,810,000	7,377,000	0.6824	13.60	13.40	13.60	13.40	14.00	540,500	13.648	-1.45%
2010-05-20	0	0.690	0.680	0.690	0.630	0.730	64,520,000	43,169,800	0.6691	13.80	13.60	13.80	12.60	14.60	3,226,000	13.382	-4.17%
2010-05-19	0	0.720	0.710	0.720	0.700	0.730	20,440,000	14,579,400	0.7133	14.40	14.20	14.40	14.00	14.60	1,022,000	14.266	-2.70%
2010-05-18	0	0.740	0.730	0.740	0.720	0.750	10,660,000	7,820,300	0.7336	14.80	14.60	14.80	14.40	15.00	533,000	14.672	1.37%
2010-05-17	0	0.730	0.720	0.730	0.720	0.750	12,186,000	8,897,740	0.7302	14.60	14.40	14.60	14.40	15.00	609,300	14.603	-3.95%
2010-05-14	0	0.760	0.750	0.760	0.750	0.780	14,162,000	10,714,440	0.7566	15.20	15.00	15.20	15.00	15.60	708,100	15.131	-2.56%
2010-05-13	0	0.780	0.770	0.780	0.770	0.790	8,530,000	6,599,700	0.7737	15.60	15.40	15.60	15.40	15.80	426,500	15.474	0.00%
2010-05-12	0	0.780	0.770	0.780	0.760	0.790	7,998,000	6,184,700	0.7733	15.60	15.40	15.60	15.20	15.80	399,900	15.466	0.00%
2010-05-11	0	0.780	0.770	0.780	0.770	0.810	17,070,000	13,413,300	0.7858	15.60	15.40	15.60	15.40	16.20	853,500	15.716	-2.50%
2010-05-10	0	0.800	0.790	0.800	0.770	0.810	20,922,000	16,547,760	0.7909	16.00	15.80	16.00	15.40	16.20	1,046,100	15.819	3.90%
2010-05-07	0	0.770	0.760	0.770	0.700	0.780	34,252,000	25,535,960	0.7455	15.40	15.20	15.40	14.00	15.60	1,712,600	14.911	4.05%
2010-05-06	0	0.740	0.730	0.740	0.730	0.790	50,850,000	38,163,100	0.7505	14.80	14.60	14.80	14.60	15.80	2,542,500	15.010	-6.33%
2010-05-05	0	0.790	0.780	0.790	0.780	0.800	22,160,000	17,501,900	0.7898	15.80	15.60	15.80	15.60	16.00	1,108,000	15.796	-3.66%
2010-05-04	0	0.820	0.810	0.820	0.800	0.860	28,710,000	23,601,600	0.8221	16.40	16.20	16.40	16.00	17.20	1,435,500	16.441	1.23%
2010-05-03	0	0.810	0.800	0.810	0.800	0.810	5,460,000	4,377,200	0.8017	16.20	16.00	16.20	16.00	16.20	273,000	16.034	0.00%
2010-04-30	0	0.810	0.800	0.810	0.800	0.810	10,030,000	8,050,600	0.8027	16.20	16.00	16.20	16.00	16.20	501,500	16.053	1.25%
2010-04-29	0	0.800	0.790	0.800	0.790	0.820	9,190,000	7,344,400	0.7992	16.00	15.80	16.00	15.80	16.40	459,500	15.983	0.00%
2010-04-28	0	0.800	0.790	0.800	0.780	0.800	20,690,000	16,398,400	0.7926	16.00	15.80	16.00	15.60	16.00	1,034,500	15.852	-2.44%
2010-04-27	0	0.820	0.810	0.820	0.810	0.840	11,430,000	9,353,000	0.8183	16.40	16.20	16.40	16.20	16.80	571,500	16.366	-2.38%
2010-04-26	0	0.840	0.830	0.840	0.830	0.870	27,860,000	23,736,900	0.8520	16.80	16.60	16.80	16.60	17.40	1,393,000	17.040	0.00%
2010-04-23	0	0.840	0.830	0.840	0.830	0.870	44,510,000	37,815,100	0.8496	16.80	16.60	16.80	16.60	17.40	2,225,500	16.992	1.20%
2010-04-22	0	0.830	0.820	0.830	0.800	0.840	43,950,000	36,282,600	0.8255	16.60	16.40	16.60	16.00	16.80	2,197,500	16.511	0.00%
2010-04-21	0	0.830	0.820	0.830	0.760	0.830	108,720,000	85,744,300	0.7887	16.60	16.40	16.60	15.20	16.60	5,436,000	15.773	6.41%
2010-04-20	0	0.780	0.770	0.780	0.770	0.800	33,570,000	26,173,500	0.7797	15.60	15.40	15.60	15.40	16.00	1,678,500	15.593	1.30%
2010-04-19	0	0.770	0.760	0.770	0.760	0.800	68,230,000	52,964,600	0.7763	15.40	15.20	15.40	15.20	16.00	3,411,500	15.525	-3.75%
2010-04-16	0	0.800	0.790	0.800	0.790	0.820	58,230,000	46,374,700	0.7964	16.00	15.80	16.00	15.80	16.40	2,911,500	15.928	-2.44%
2010-04-15	0	0.820	0.810	0.820	0.810	0.840	27,420,000	22,576,200	0.8233	16.40	16.20	16.40	16.20	16.80	1,371,000	16.467	-1.20%
2010-04-14	0	0.830	0.820	0.830	0.810	0.860	36,890,000	30,476,000	0.8261	16.60	16.40	16.60	16.20	17.20	1,844,500	16.523	-1.19%
2010-04-13	0	0.840	0.830	0.840	0.830	0.860	20,790,000	17,567,400	0.8450	16.80	16.60	16.80	16.60	17.20	1,039,500	16.900	-2.33%
2010-04-12	0	0.860	0.850	0.860	0.840	0.860	25,076,000	21,323,160	0.8503	17.20	17.00	17.20	16.80	17.20	1,253,800	17.007	1.18%
2010-04-09	0	0.850	0.840	0.850	0.830	0.890	61,170,000	52,418,600	0.8569	17.00	16.80	17.00	16.60	17.80	3,058,500	17.139	0.00%
2010-04-08	1	-	-	-	-	-	0	0	-	17.00	-	-	-	-	0	-	0.00%
2010-04-07	0	0.850	0.840	0.850	0.820	0.860	62,840,000	52,683,600	0.8384	17.00	16.80	17.00	16.40	17.20	3,142,000	16.768	2.41%
2010-04-01	0	0.830	0.820	0.830	0.810	0.880	86,080,000	71,437,500	0.8299	16.60	16.40	16.60	16.20	17.60	4,304,000	16.598	-5.68%
2010-03-31	0	0.880	0.870	0.880	0.870	0.910	39,950,000	35,463,900	0.8877	17.60	17.40	17.60	17.40	18.20	1,997,500	17.754	-2.22%
2010-03-30	0	0.900	0.890	0.900	0.880	0.910	51,230,000	45,792,400	0.8939	18.00	17.80	18.00	17.60	18.20	2,561,500	17.877	1.12%
2010-03-29	0	0.890	0.880	0.890	0.880	0.910	41,434,000	36,911,560	0.8909	17.80	17.60	17.80	17.60	18.20	2,071,700	17.817	-2.20%
2010-03-26	0	0.910	0.900	0.910	0.870	0.930	71,895,000	64,635,100	0.8990	18.20	18.00	18.20	17.40	18.60	3,594,750	17.980	0.00%
2010-03-25	0	0.910	0.900	0.910	0.890	0.920	35,470,000	31,969,000	0.9013	18.20	18.00	18.20	17.80	18.40	1,773,500	18.026	0.00%
2010-03-24	0	0.910	0.900	0.910	0.850	0.930	68,480,000	60,790,300	0.8877	18.20	18.00	18.20	17.00	18.60	3,424,000	17.754	2.25%
2010-03-23	0	0.890	0.880	0.890	0.880	1.000	111,750,000	104,002,100	0.9307	17.80	17.60	17.80	17.60	20.00	5,587,500	18.613	-9.18%
2010-03-22	0	0.980	0.970	0.980	0.940	1.020	141,160,000	139,074,700	0.9852	19.60	19.40	19.60	18.80	20.40	7,058,000	19.705	3.16%
2010-03-19	0	0.950	0.950	0.960	0.900	0.980	116,860,000	110,774,100	0.9479	19.00	19.00	19.20	18.00	19.60	5,843,000	18.958	4.40%
2010-03-18	0	0.910	0.900	0.910	0.860	0.930	65,740,000	59,177,200	0.9002	18.20	18.00	18.20	17.20	18.60	3,287,000	18.003	2.25%
2010-03-17	0	0.890	0.880	0.890	0.880	0.940	107,910,000	97,922,700	0.9074	17.80	17.60	17.80	17.60	18.80	5,395,500	18.149	2.30%
2010-03-16	0	0.870	0.860	0.870	0.770	0.870	151,380,000	125,774,800	0.8309	17.40	17.20	17.40	15.40	17.40	7,569,000	16.617	11.54%
2010-03-15	0	0.780	0.770	0.780	0.760	0.780	18,520,000	14,269,500	0.7705	15.60	15.40	15.60	15.20	15.60	926,000	15.410	0.00%
2010-03-12	0	0.780	0.770	0.780	0.770	0.790	16,910,000	13,150,600	0.7777	15.60	15.40	15.60	15.40	15.80	845,500	15.554	1.30%
2010-03-11	0	0.770	0.770	0.780	0.770	0.780	7,330,000	5,690,200	0.7763	15.40	15.40	15.60	15.40	15.60	366,500	15.526	-1.28%
2010-03-10	0	0.780	0.770	0.780	0.770	0.780	23,970,000	18,553,200	0.7740	15.60	15.40	15.60	15.40	15.60	1,198,500	15.480	0.00%
2010-03-09	0	0.780	0.770	0.780	0.760	0.790	42,550,000	32,872,000	0.7725	15.60	15.40	15.60	15.20	15.80	2,127,500	15.451	-1.27%
2010-03-08	0	0.790	0.780	0.790	0.770	0.810	46,604,000	36,705,080	0.7876	15.80	15.60	15.80	15.40	16.20	2,330,200	15.752	-1.25%
2010-03-05	0	0.800	0.790	0.800	0.770	0.820	62,380,000	49,881,100	0.7996	16.00	15.80	16.00	15.40	16.40	3,119,000	15.993	2.56%
2010-03-04	0	0.780	0.770	0.780	0.770	0.790	10,530,000	8,217,100	0.7804	15.60	15.40	15.60	15.40	15.80	526,500	15.607	0.00%
2010-03-03	0	0.780	0.770	0.780	0.770	0.790	20,390,000	15,897,400	0.7797	15.60	15.40	15.60	15.40	15.80	1,019,500	15.593	-1.27%
2010-03-02	0	0.790	0.770	0.790	0.770	0.800	21,840,000	17,068,700	0.7815	15.80	15.40	15.80	15.40	16.00	1,092,000	15.631	0.00%
2010-03-01	0	0.790	0.780	0.790	0.770	0.790	20,460,000	15,952,800	0.7797	15.80	15.60	15.80	15.40	15.80	1,023,000	15.594	1.28%
2010-02-26	0	0.780	0.760	0.780	0.760	0.780	16,160,000	12,437,600	0.7697	15.60	15.20	15.60	15.20	15.60	808,000	15.393	1.30%
2010-02-25	0	0.770	0.760	0.780	0.760	0.800	25,240,000	19,575,000	0.7756	15.40	15.20	15.60	15.20	16.00	1,262,000	15.511	-2.53%
2010-02-24	0	0.790	0.780	0.790	0.780	0.810	13,960,000	11,035,800	0.7905	15.80	15.60	15.80	15.60	16.20	698,000	15.811	-1.25%
2010-02-23	0	0.800	0.790	0.800	0.800	0.820	7,720,000	6,209,600	0.8044	16.00	15.80	16.00	16.00	16.40	386,000	16.087	-2.44%
2010-02-22	0	0.820	0.810	0.820	0.790	0.820	5,850,000	4,705,900	0.8044	16.40	16.20	16.40	15.80	16.40	292,500	16.089	2.50%
2010-02-19	0	0.800	0.780	0.790	0.780	0.820	5,500,000	4,387,200	0.7977	16.00	15.60	15.80	15.60	16.40	275,000	15.953	-1.23%
2010-02-18	0	0.810	0.800	0.810	0.800	0.820	3,380,000	2,743,600	0.8117	16.20	16.00	16.20	16.00	16.40	169,000	16.234	-1.22%
2010-02-17	0	0.820	0.810	0.820	0.810	0.830	7,790,000	6,379,700	0.8190	16.40	16.20	16.40	16.20	16.60	389,500	16.379	1.23%
2010-02-12	0	0.810	0.800	0.810	0.800	0.830	16,850,000	13,624,400	0.8086	16.20	16.00	16.20	16.00	16.60	842,500	16.171	1.25%
2010-02-11	0	0.800	0.790	0.800	0.790	0.850	19,860,000	16,284,700	0.8200	16.00	15.80	16.00	15.80	17.00	993,000	16.399	-2.44%
2010-02-10	0	0.820	0.810	0.820	0.800	0.830	12,290,000	9,975,400	0.8117	16.40	16.20	16.40	16.00	16.60	614,500	16.233	1.23%
2010-02-09	0	0.810	0.800	0.810	0.800	0.860	29,594,000	24,295,620	0.8210	16.20	16.00	16.20	16.00	17.20	1,479,700	16.419	-1.22%
2010-02-08	0	0.820	0.810	0.820	0.810	0.870	24,052,000	20,124,600	0.8367	16.40	16.20	16.40	16.20	17.40	1,202,600	16.734	-4.65%
2010-02-05	0	0.860	0.830	0.860	0.840	0.880	30,492,000	26,331,460	0.8636	17.20	16.60	17.20	16.80	17.60	1,524,600	17.271	-3.37%
2010-02-04	0	0.890	0.880	0.890	0.870	0.890	12,590,000	11,102,200	0.8818	17.80	17.60	17.80	17.40	17.80	629,500	17.637	0.00%
2010-02-03	0	0.890	0.880	0.890	0.870	0.900	15,300,000	13,585,400	0.8879	17.80	17.60	17.80	17.40	18.00	765,000	17.759	0.00%
2010-02-02	0	0.890	0.880	0.890	0.850	0.910	18,630,000	16,453,700	0.8832	17.80	17.60	17.80	17.00	18.20	931,500	17.664	2.30%
2010-02-01	0	0.870	0.860	0.870	0.830	0.870	18,820,000	16,041,200	0.8523	17.40	17.20	17.40	16.60	17.40	941,000	17.047	0.00%
2010-01-29	0	0.870	0.870	0.880	0.770	0.880	20,300,000	16,441,000	0.8099	17.40	17.40	17.60	15.40	17.60	1,015,000	16.198	8.75%
2010-01-28	0	0.800	0.790	0.800	0.790	0.820	8,360,000	6,693,000	0.8006	16.00	15.80	16.00	15.80	16.40	418,000	16.012	0.00%
2010-01-27	0	0.800	0.790	0.800	0.780	0.850	23,440,000	19,041,200	0.8123	16.00	15.80	16.00	15.60	17.00	1,172,000	16.247	-5.88%
2010-01-26	0	0.850	0.840	0.850	0.830	0.880	57,510,000	48,382,900	0.8413	17.00	16.80	17.00	16.60	17.60	2,875,500	16.826	-2.30%
2010-01-25	0	0.870	0.860	0.870	0.830	0.880	33,288,000	28,542,600	0.8574	17.40	17.20	17.40	16.60	17.60	1,664,400	17.149	4.82%
2010-01-22	0	0.830	0.820	0.830	0.780	0.830	49,565,000	39,833,750	0.8037	16.60	16.40	16.60	15.60	16.60	2,478,250	16.073	1.22%
2010-01-21	0	0.820	0.810	0.820	0.800	0.870	35,430,000	29,455,500	0.8314	16.40	16.20	16.40	16.00	17.40	1,771,500	16.627	-6.82%
2010-01-20	0	0.880	0.870	0.880	0.860	0.900	20,980,000	18,425,000	0.8782	17.60	17.40	17.60	17.20	18.00	1,049,000	17.564	-2.22%
2010-01-19	0	0.900	0.890	0.900	0.880	0.910	10,420,000	9,343,000	0.8966	18.00	17.80	18.00	17.60	18.20	521,000	17.933	0.00%
2010-01-18	0	0.900	0.890	0.900	0.880	0.910	15,120,000	13,530,840	0.8949	18.00	17.80	18.00	17.60	18.20	756,000	17.898	-1.10%
2010-01-15	0	0.910	0.900	0.910	0.890	0.920	17,360,000	15,789,900	0.9096	18.20	18.00	18.20	17.80	18.40	868,000	18.191	1.11%
2010-01-14	0	0.900	0.890	0.900	0.880	0.930	33,794,000	30,476,780	0.9018	18.00	17.80	18.00	17.60	18.60	1,689,700	18.037	2.27%
2010-01-13	0	0.880	0.870	0.880	0.870	0.970	69,780,000	64,193,000	0.9199	17.60	17.40	17.60	17.40	19.40	3,489,000	18.399	-11.11%
2010-01-12	0	0.990	0.980	0.990	0.940	1.040	87,824,000	87,499,280	0.9963	19.80	19.60	19.80	18.80	20.80	4,391,200	19.926	0.00%
2010-01-11	1	-	-	-	-	-	0	0	-	19.80	-	-	-	-	0	-	0.00%
2010-01-08	1	-	-	-	-	-	0	0	-	19.80	-	-	-	-	0	-	0.00%
2010-01-07	0	0.990	0.980	0.990	0.940	1.000	67,022,000	65,337,560	0.9749	19.80	19.60	19.80	18.80	20.00	3,351,100	19.497	3.13%
2010-01-06	0	0.960	0.960	0.970	0.910	0.970	64,640,000	60,889,500	0.9420	19.20	19.20	19.40	18.20	19.40	3,232,000	18.840	4.35%
2010-01-05	0	0.920	0.920	0.930	0.900	0.930	64,420,000	58,877,800	0.9140	18.40	18.40	18.60	18.00	18.60	3,221,000	18.279	5.75%
2010-01-04	0	0.870	0.860	0.870	0.810	0.870	54,810,000	46,009,800	0.8394	17.40	17.20	17.40	16.20	17.40	2,740,500	16.789	8.75%
2009-12-31	0	0.800	0.790	0.800	0.770	0.810	21,000,000	16,477,600	0.7846	16.00	15.80	16.00	15.40	16.20	1,050,000	15.693	3.90%
2009-12-30	0	0.770	0.770	0.780	0.760	0.780	8,670,000	6,670,700	0.7694	15.40	15.40	15.60	15.20	15.60	433,500	15.388	-1.28%
2009-12-29	0	0.780	0.770	0.780	0.770	0.790	5,980,000	4,624,000	0.7732	15.60	15.40	15.60	15.40	15.80	299,000	15.465	0.00%
2009-12-28	0	0.780	0.770	0.780	0.770	0.790	7,860,000	6,142,700	0.7815	15.60	15.40	15.60	15.40	15.80	393,000	15.630	-1.27%
2009-12-24	0	0.790	0.770	0.790	0.770	0.790	10,200,000	7,933,200	0.7778	15.80	15.40	15.80	15.40	15.80	510,000	15.555	1.28%
2009-12-23	0	0.780	0.770	0.780	0.770	0.800	9,200,000	7,131,600	0.7752	15.60	15.40	15.60	15.40	16.00	460,000	15.503	-1.27%
2009-12-22	0	0.790	0.780	0.790	0.750	0.800	31,530,500	24,442,190	0.7752	15.80	15.60	15.80	15.00	16.00	1,576,525	15.504	-3.66%
2009-12-21	0	0.820	0.810	0.820	0.790	0.850	36,910,000	30,156,100	0.8170	16.40	16.20	16.40	15.80	17.00	1,845,500	16.340	0.00%
2009-12-18	0	0.820	0.810	0.820	0.760	0.820	27,760,000	21,721,000	0.7825	16.40	16.20	16.40	15.20	16.40	1,388,000	15.649	5.13%
2009-12-17	0	0.780	0.770	0.780	0.760	0.800	22,150,000	17,274,800	0.7799	15.60	15.40	15.60	15.20	16.00	1,107,500	15.598	-1.27%
2009-12-16	0	0.790	0.780	0.790	0.780	0.810	14,570,000	11,495,300	0.7890	15.80	15.60	15.80	15.60	16.20	728,500	15.779	-1.25%
2009-12-15	0	0.800	0.790	0.800	0.780	0.800	14,300,000	11,273,200	0.7883	16.00	15.80	16.00	15.60	16.00	715,000	15.767	1.27%
2009-12-14	0	0.790	0.780	0.790	0.760	0.810	36,450,000	28,712,000	0.7877	15.80	15.60	15.80	15.20	16.20	1,822,500	15.754	1.28%
2009-12-11	0	0.780	0.770	0.780	0.750	0.780	15,710,000	12,007,900	0.7643	15.60	15.40	15.60	15.00	15.60	785,500	15.287	2.63%
2009-12-10	0	0.760	0.750	0.760	0.740	0.800	43,940,000	33,610,100	0.7649	15.20	15.00	15.20	14.80	16.00	2,197,000	15.298	-2.56%
2009-12-09	0	0.780	0.770	0.780	0.760	0.790	19,000,000	14,722,700	0.7749	15.60	15.40	15.60	15.20	15.80	950,000	15.498	-2.50%
2009-12-08	0	0.800	0.790	0.800	0.790	0.840	25,900,000	20,822,000	0.8039	16.00	15.80	16.00	15.80	16.80	1,295,000	16.079	-2.44%
2009-12-07	0	0.820	0.820	0.830	0.780	0.830	76,060,000	61,317,300	0.8062	16.40	16.40	16.60	15.60	16.60	3,803,000	16.123	6.49%
2009-12-04	0	0.770	0.770	0.780	0.720	0.790	105,330,000	80,693,700	0.7661	15.40	15.40	15.60	14.40	15.80	5,266,500	15.322	5.48%
2009-12-03	0	0.730	0.720	0.730	0.690	0.730	41,040,000	29,255,800	0.7129	14.60	14.40	14.60	13.80	14.60	2,052,000	14.257	4.29%
2009-12-02	0	0.700	0.690	0.700	0.690	0.720	14,430,000	10,156,200	0.7038	14.00	13.80	14.00	13.80	14.40	721,500	14.077	0.00%
2009-12-01	0	0.700	0.690	0.700	0.690	0.710	13,720,000	9,557,600	0.6966	14.00	13.80	14.00	13.80	14.20	686,000	13.932	1.45%
2009-11-30	0	0.690	0.670	0.680	0.670	0.690	7,950,000	5,389,400	0.6779	13.80	13.40	13.60	13.40	13.80	397,500	13.558	6.15%
2009-11-27	0	0.650	0.650	0.660	0.650	0.680	15,260,000	10,141,500	0.6646	13.00	13.00	13.20	13.00	13.60	763,000	13.292	-7.14%
2009-11-26	0	0.700	0.690	0.700	0.680	0.710	9,950,000	6,921,200	0.6956	14.00	13.80	14.00	13.60	14.20	497,500	13.912	-1.41%
2009-11-25	0	0.710	0.700	0.710	0.700	0.710	12,960,000	9,133,900	0.7048	14.20	14.00	14.20	14.00	14.20	648,000	14.096	0.00%
2009-11-24	0	0.710	0.690	0.710	0.690	0.720	5,990,000	4,212,200	0.7032	14.20	13.80	14.20	13.80	14.40	299,500	14.064	0.00%
2009-11-23	0	0.710	0.700	0.710	0.690	0.730	15,260,000	10,728,200	0.7030	14.20	14.00	14.20	13.80	14.60	763,000	14.061	0.00%
2009-11-20	0	0.710	0.710	0.720	0.700	0.720	7,700,000	5,460,800	0.7092	14.20	14.20	14.40	14.00	14.40	385,000	14.184	-1.39%
2009-11-19	0	0.720	0.710	0.720	0.700	0.720	7,480,000	5,311,100	0.7100	14.40	14.20	14.40	14.00	14.40	374,000	14.201	-1.37%
2009-11-18	0	0.730	0.720	0.730	0.700	0.740	21,064,000	15,075,380	0.7157	14.60	14.40	14.60	14.00	14.80	1,053,200	14.314	-1.35%
2009-11-17	0	0.740	0.730	0.740	0.720	0.750	19,600,000	14,293,700	0.7293	14.80	14.60	14.80	14.40	15.00	980,000	14.585	0.00%
2009-11-16	0	0.740	0.740	0.750	0.690	0.750	71,400,000	52,486,700	0.7351	14.80	14.80	15.00	13.80	15.00	3,570,000	14.702	7.25%
2009-11-13	0	0.690	0.680	0.690	0.680	0.700	13,060,000	8,907,900	0.6821	13.80	13.60	13.80	13.60	14.00	653,000	13.642	0.00%
2009-11-12	0	0.690	0.690	0.700	0.680	0.710	11,780,000	8,143,200	0.6913	13.80	13.80	14.00	13.60	14.20	589,000	13.825	0.00%
2009-11-11	0	0.690	0.680	0.690	0.670	0.700	20,690,000	14,131,600	0.6830	13.80	13.60	13.80	13.40	14.00	1,034,500	13.660	0.00%
2009-11-10	0	0.690	0.680	0.690	0.680	0.710	11,550,000	7,979,400	0.6909	13.80	13.60	13.80	13.60	14.20	577,500	13.817	-1.43%
2009-11-09	0	0.700	0.690	0.700	0.660	0.710	33,550,000	23,330,600	0.6954	14.00	13.80	14.00	13.20	14.20	1,677,500	13.908	4.48%
2009-11-06	0	0.670	0.660	0.670	0.650	0.670	5,870,000	3,890,400	0.6628	13.40	13.20	13.40	13.00	13.40	293,500	13.255	0.00%
2009-11-05	0	0.670	0.660	0.670	0.650	0.670	4,300,000	2,835,300	0.6594	13.40	13.20	13.40	13.00	13.40	215,000	13.187	1.52%
2009-11-04	0	0.660	0.650	0.660	0.650	0.670	6,570,000	4,344,900	0.6613	13.20	13.00	13.20	13.00	13.40	328,500	13.226	1.54%
2009-11-03	0	0.650	0.640	0.650	0.640	0.670	13,650,000	8,959,200	0.6564	13.00	12.80	13.00	12.80	13.40	682,500	13.127	-2.99%
2009-11-02	0	0.670	0.660	0.670	0.650	0.680	15,240,000	10,079,700	0.6614	13.40	13.20	13.40	13.00	13.60	762,000	13.228	0.00%
2009-10-30	0	0.670	0.660	0.670	0.650	0.670	11,587,850	7,613,567	0.6570	13.40	13.20	13.40	13.00	13.40	579,392	13.141	4.69%
2009-10-29	0	0.640	0.630	0.640	0.630	0.650	21,136,000	13,532,640	0.6403	12.80	12.60	12.80	12.60	13.00	1,056,800	12.805	-4.48%
2009-10-28	0	0.670	0.660	0.670	0.660	0.680	11,504,000	7,647,680	0.6648	13.40	13.20	13.40	13.20	13.60	575,200	13.296	-1.47%
2009-10-27	0	0.680	0.670	0.690	0.670	0.690	15,380,000	10,410,200	0.6769	13.60	13.40	13.80	13.40	13.80	769,000	13.537	-2.86%
2009-10-23	0	0.700	0.690	0.700	0.680	0.720	20,910,000	14,693,400	0.7027	14.00	13.80	14.00	13.60	14.40	1,045,500	14.054	-1.41%
2009-10-22	0	0.710	0.700	0.710	0.680	0.720	33,800,000	23,797,700	0.7041	14.20	14.00	14.20	13.60	14.40	1,690,000	14.081	2.90%
2009-10-21	0	0.690	0.670	0.690	0.670	0.690	11,120,000	7,569,100	0.6807	13.80	13.40	13.80	13.40	13.80	556,000	13.613	1.47%
2009-10-20	0	0.680	0.670	0.680	0.670	0.710	18,731,000	12,742,390	0.6803	13.60	13.40	13.60	13.40	14.20	936,550	13.606	-2.86%
2009-10-19	0	0.700	0.680	0.700	0.680	0.740	45,440,000	32,192,700	0.7085	14.00	13.60	14.00	13.60	14.80	2,272,000	14.169	-1.41%
2009-10-16	0	0.710	0.700	0.710	0.640	0.720	94,369,000	65,324,040	0.6922	14.20	14.00	14.20	12.80	14.40	4,718,450	13.844	9.23%
2009-10-15	0	0.650	0.640	0.650	0.640	0.660	9,940,000	6,421,500	0.6460	13.00	12.80	13.00	12.80	13.20	497,000	12.921	0.00%
2009-10-14	0	0.650	0.640	0.650	0.640	0.650	6,860,000	4,410,300	0.6429	13.00	12.80	13.00	12.80	13.00	343,000	12.858	0.00%
2009-10-13	0	0.650	0.640	0.650	0.630	0.650	19,020,000	12,135,700	0.6380	13.00	12.80	13.00	12.60	13.00	951,000	12.761	1.56%
2009-10-12	0	0.640	0.630	0.640	0.630	0.650	5,170,000	3,301,700	0.6386	12.80	12.60	12.80	12.60	13.00	258,500	12.773	-1.54%
2009-10-09	0	0.650	0.630	0.650	0.630	0.650	8,830,000	5,615,400	0.6359	13.00	12.60	13.00	12.60	13.00	441,500	12.719	3.17%
2009-10-08	0	0.630	0.630	0.640	0.620	0.640	5,460,000	3,447,300	0.6314	12.60	12.60	12.80	12.40	12.80	273,000	12.627	-3.08%
2009-10-07	0	0.650	0.640	0.650	0.630	0.670	10,630,000	6,889,300	0.6481	13.00	12.80	13.00	12.60	13.40	531,500	12.962	-1.52%
2009-10-06	0	0.660	0.640	0.660	0.630	0.670	23,280,000	15,106,200	0.6489	13.20	12.80	13.20	12.60	13.40	1,164,000	12.978	4.76%
2009-10-05	0	0.630	0.620	0.630	0.620	0.640	3,920,000	2,459,700	0.6275	12.60	12.40	12.60	12.40	12.80	196,000	12.549	0.00%
2009-10-02	0	0.630	0.620	0.630	0.610	0.630	5,230,000	3,246,100	0.6207	12.60	12.40	12.60	12.20	12.60	261,500	12.413	0.00%
2009-09-30	0	0.630	0.620	0.630	0.610	0.650	27,598,639	17,172,055	0.6222	12.60	12.40	12.60	12.20	13.00	1,379,932	12.444	-3.08%
2009-09-29	0	0.650	0.640	0.650	0.630	0.710	23,620,000	15,658,000	0.6629	13.00	12.80	13.00	12.60	14.20	1,181,000	13.258	-5.80%
2009-09-28	0	0.690	0.680	0.690	0.670	0.710	20,840,000	14,332,100	0.6877	13.80	13.60	13.80	13.40	14.20	1,042,000	13.754	1.47%
2009-09-25	0	0.680	0.680	0.690	0.640	0.700	34,472,000	23,223,880	0.6737	13.60	13.60	13.80	12.80	14.00	1,723,600	13.474	4.62%
2009-09-24	0	0.650	0.640	0.650	0.630	0.650	18,200,750	11,665,658	0.6409	13.00	12.80	13.00	12.60	13.00	910,038	12.819	0.00%
2009-09-23	0	0.650	0.650	0.660	0.640	0.660	14,090,000	9,226,200	0.6548	13.00	13.00	13.20	12.80	13.20	704,500	13.096	-1.52%
2009-09-22	0	0.660	0.650	0.660	0.640	0.670	50,610,000	33,107,000	0.6542	13.20	13.00	13.20	12.80	13.40	2,530,500	13.083	6.45%
2009-09-21	0	0.620	0.620	0.630	0.610	0.640	11,990,000	7,490,100	0.6247	12.40	12.40	12.60	12.20	12.80	599,500	12.494	-3.12%
2009-09-18	0	0.640	0.630	0.640	0.610	0.640	15,270,000	9,504,900	0.6225	12.80	12.60	12.80	12.20	12.80	763,500	12.449	3.23%
2009-09-17	0	0.620	0.620	0.630	0.610	0.660	28,510,000	18,013,300	0.6318	12.40	12.40	12.60	12.20	13.20	1,425,500	12.636	-3.12%
2009-09-16	0	0.640	0.630	0.640	0.590	0.670	65,770,000	41,846,900	0.6363	12.80	12.60	12.80	11.80	13.40	3,288,500	12.725	8.47%
2009-09-15	0	0.590	0.590	0.600	0.590	0.610	4,490,000	2,679,700	0.5968	11.80	11.80	12.00	11.80	12.20	224,500	11.936	-1.67%
2009-09-14	0	0.600	0.590	0.600	0.590	0.610	18,800,000	11,266,200	0.5993	12.00	11.80	12.00	11.80	12.20	940,000	11.985	-1.64%
2009-09-11	0	0.610	0.600	0.610	0.590	0.620	20,700,000	12,565,400	0.6070	12.20	12.00	12.20	11.80	12.40	1,035,000	12.140	0.00%
2009-09-10	0	0.610	0.610	0.620	0.600	0.650	37,200,000	22,909,800	0.6159	12.20	12.20	12.40	12.00	13.00	1,860,000	12.317	-4.69%
2009-09-09	0	0.640	0.630	0.640	0.630	0.660	15,630,000	10,057,400	0.6435	12.80	12.60	12.80	12.60	13.20	781,500	12.869	-3.03%
2009-09-08	0	0.660	0.650	0.660	0.650	0.680	37,040,000	24,291,900	0.6558	13.20	13.00	13.20	13.00	13.60	1,852,000	13.117	-2.94%
2009-09-07	0	0.680	0.670	0.680	0.660	0.700	18,230,000	12,341,700	0.6770	13.60	13.40	13.60	13.20	14.00	911,500	13.540	-1.45%
2009-09-04	0	0.690	0.680	0.690	0.680	0.720	16,190,000	11,262,100	0.6956	13.80	13.60	13.80	13.60	14.40	809,500	13.912	-1.43%
2009-09-03	0	0.700	0.690	0.700	0.690	0.710	14,405,000	10,061,850	0.6985	14.00	13.80	14.00	13.80	14.20	720,250	13.970	0.00%
2009-09-02	0	0.700	0.690	0.700	0.690	0.750	45,540,000	32,395,500	0.7114	14.00	13.80	14.00	13.80	15.00	2,277,000	14.227	4.48%
2009-09-01	1	-	-	-	-	-	0	0	-	13.40	-	-	-	-	0	-	0.00%
2009-08-31	1	-	-	-	-	-	0	0	-	13.40	-	-	-	-	0	-	0.00%
2009-08-28	0	0.670	0.660	0.670	0.640	0.690	25,790,000	16,930,200	0.6565	13.40	13.20	13.40	12.80	13.80	1,289,500	13.129	-2.90%
2009-08-27	0	0.690	0.680	0.690	0.670	0.710	16,410,000	11,311,700	0.6893	13.80	13.60	13.80	13.40	14.20	820,500	13.786	-2.82%
2009-08-26	0	0.710	0.690	0.700	0.690	0.710	12,800,000	8,957,200	0.6998	14.20	13.80	14.00	13.80	14.20	640,000	13.996	0.00%
2009-08-25	0	0.710	0.700	0.710	0.690	0.710	6,340,000	4,436,600	0.6998	14.20	14.00	14.20	13.80	14.20	317,000	13.996	0.00%
2009-08-24	0	0.710	0.700	0.710	0.690	0.720	18,950,000	13,271,000	0.7003	14.20	14.00	14.20	13.80	14.40	947,500	14.006	0.00%
2009-08-21	0	0.710	0.700	0.710	0.700	0.730	18,500,000	13,080,100	0.7070	14.20	14.00	14.20	14.00	14.60	925,000	14.141	-2.74%
2009-08-20	0	0.730	0.720	0.730	0.710	0.750	17,608,000	12,736,120	0.7233	14.60	14.40	14.60	14.20	15.00	880,400	14.466	1.39%
2009-08-19	0	0.720	0.710	0.720	0.710	0.790	29,930,000	21,967,800	0.7340	14.40	14.20	14.40	14.20	15.80	1,496,500	14.679	-7.69%
2009-08-18	0	0.780	0.770	0.780	0.650	0.810	350,853,428	237,384,820	0.6766	15.60	15.40	15.60	13.00	16.20	17,542,671	13.532	-3.70%
2009-08-17	0	0.810	0.800	0.810	0.800	0.860	36,700,000	30,573,600	0.8331	16.20	16.00	16.20	16.00	17.20	1,835,000	16.661	-6.90%
2009-08-14	1	-	-	-	-	-	0	0	-	17.40	-	-	-	-	0	-	0.00%
2009-08-13	1	-	-	-	-	-	0	0	-	17.40	-	-	-	-	0	-	0.00%
2009-08-12	1	-	-	-	-	-	0	0	-	17.40	-	-	-	-	0	-	0.00%
2009-08-11	1	-	-	-	-	-	0	0	-	17.40	-	-	-	-	0	-	0.00%
2009-08-10	0	0.870	0.860	0.880	0.860	0.890	20,000,000	17,479,700	0.8740	17.40	17.20	17.60	17.20	17.80	1,000,000	17.480	0.00%
2009-08-07	0	0.870	0.860	0.870	0.860	0.920	26,945,000	23,786,850	0.8828	17.40	17.20	17.40	17.20	18.40	1,347,250	17.656	-4.40%
2009-08-06	0	0.910	0.900	0.910	0.900	0.940	17,120,000	15,620,400	0.9124	18.20	18.00	18.20	18.00	18.80	856,000	18.248	-2.15%
2009-08-05	0	0.930	0.920	0.940	0.920	0.940	21,930,000	20,418,500	0.9311	18.60	18.40	18.80	18.40	18.80	1,096,500	18.622	1.09%
2009-08-04	0	0.920	0.920	0.930	0.920	0.970	74,230,000	69,539,200	0.9368	18.40	18.40	18.60	18.40	19.40	3,711,500	18.736	-6.12%
2009-08-03	1	-	-	-	-	-	0	0	-	19.60	-	-	-	-	0	-	0.00%
2009-07-31	0	0.980	0.970	0.980	0.970	1.030	55,023,000	54,093,320	0.9831	19.60	19.40	19.60	19.40	20.60	2,751,150	19.662	-2.97%
2009-07-30	0	1.010	1.000	1.010	1.000	1.050	74,340,000	76,112,500	1.0238	20.20	20.00	20.20	20.00	21.00	3,717,000	20.477	-0.98%
2009-07-29	0	1.020	1.010	1.020	0.970	1.040	158,865,000	160,373,850	1.0095	20.40	20.20	20.40	19.40	20.80	7,943,250	20.190	5.15%
2009-07-28	0	0.970	0.960	0.970	0.950	0.980	28,070,000	27,085,100	0.9649	19.40	19.20	19.40	19.00	19.60	1,403,500	19.298	1.04%
2009-07-27	0	0.960	0.950	0.960	0.940	0.980	41,747,000	39,672,750	0.9503	19.20	19.00	19.20	18.80	19.60	2,087,350	19.006	-1.03%
2009-07-24	0	0.970	0.970	0.980	0.940	0.990	45,400,000	43,978,700	0.9687	19.40	19.40	19.60	18.80	19.80	2,270,000	19.374	3.19%
2009-07-23	0	0.940	0.930	0.940	0.930	0.970	36,940,000	34,906,700	0.9450	18.80	18.60	18.80	18.60	19.40	1,847,000	18.899	-2.08%
2009-07-22	0	0.960	0.950	0.960	0.960	1.000	17,450,000	17,042,000	0.9766	19.20	19.00	19.20	19.20	20.00	872,500	19.532	-3.03%
2009-07-21	0	0.990	0.980	0.990	0.980	1.030	56,800,000	56,532,000	0.9953	19.80	19.60	19.80	19.60	20.60	2,840,000	19.906	2.06%
2009-07-20	1	-	-	-	-	-	0	0	-	19.40	-	-	-	-	0	-	0.00%
2009-07-17	1	-	-	-	-	-	0	0	-	19.40	-	-	-	-	0	-	0.00%
2009-07-16	0	0.970	0.950	0.970	0.940	0.990	50,495,200	48,429,080	0.9591	19.40	19.00	19.40	18.80	19.80	2,524,760	19.182	1.04%
2009-07-15	0	0.960	0.960	0.980	0.880	0.980	85,010,000	79,259,400	0.9324	19.20	19.20	19.60	17.60	19.60	4,250,500	18.647	7.87%
2009-07-14	0	0.890	0.880	0.890	0.860	0.890	12,102,000	10,609,080	0.8766	17.80	17.60	17.80	17.20	17.80	605,100	17.533	2.30%
2009-07-13	0	0.870	0.860	0.870	0.860	0.900	15,215,200	13,304,328	0.8744	17.40	17.20	17.40	17.20	18.00	760,760	17.488	-3.33%
2009-07-10	0	0.900	0.890	0.900	0.880	0.910	10,960,000	9,738,000	0.8885	18.00	17.80	18.00	17.60	18.20	548,000	17.770	0.00%
2009-07-09	0	0.900	0.890	0.900	0.870	0.910	10,090,000	8,978,700	0.8899	18.00	17.80	18.00	17.40	18.20	504,500	17.797	1.12%
2009-07-08	0	0.890	0.880	0.890	0.880	0.900	13,730,000	12,195,300	0.8882	17.80	17.60	17.80	17.60	18.00	686,500	17.764	-2.20%
2009-07-07	0	0.910	0.890	0.910	0.890	0.920	12,260,000	11,047,500	0.9011	18.20	17.80	18.20	17.80	18.40	613,000	18.022	0.00%
2009-07-06	0	0.910	0.900	0.910	0.880	0.930	21,070,000	19,131,100	0.9080	18.20	18.00	18.20	17.60	18.60	1,053,500	18.160	2.25%
2009-07-03	0	0.890	0.880	0.890	0.840	0.900	20,230,000	17,647,900	0.8724	17.80	17.60	17.80	16.80	18.00	1,011,500	17.447	2.30%
2009-07-02	0	0.870	0.860	0.870	0.860	0.920	23,980,000	21,032,400	0.8771	17.40	17.20	17.40	17.20	18.40	1,199,000	17.542	-3.33%
2009-06-30	0	0.900	0.900	0.910	0.900	0.960	25,360,000	23,471,600	0.9255	18.00	18.00	18.20	18.00	19.20	1,268,000	18.511	-4.26%
2009-06-29	0	0.940	0.930	0.940	0.920	0.950	19,020,000	17,767,200	0.9341	18.80	18.60	18.80	18.40	19.00	951,000	18.683	0.00%
2009-06-26	0	0.940	0.930	0.940	0.930	0.990	33,200,000	31,605,500	0.9520	18.80	18.60	18.80	18.60	19.80	1,660,000	19.039	-2.08%
2009-06-25	0	0.960	0.960	0.970	0.950	1.050	124,770,000	124,801,300	1.0003	19.20	19.20	19.40	19.00	21.00	6,238,500	20.005	3.23%
2009-06-24	0	0.930	0.930	0.940	0.820	0.940	43,920,000	38,329,600	0.8727	18.60	18.60	18.80	16.40	18.80	2,196,000	17.454	12.05%
2009-06-23	0	0.830	0.820	0.830	0.810	0.860	45,600,000	37,601,800	0.8246	16.60	16.40	16.60	16.20	17.20	2,280,000	16.492	-6.74%
2009-06-22	0	0.890	0.890	0.900	0.890	0.920	35,950,000	32,340,600	0.8996	17.80	17.80	18.00	17.80	18.40	1,797,500	17.992	-2.20%
2009-06-19	0	0.910	0.900	0.910	0.890	0.930	21,960,000	19,854,800	0.9041	18.20	18.00	18.20	17.80	18.60	1,098,000	18.083	0.00%
2009-06-18	0	0.910	0.900	0.910	0.900	0.940	34,850,000	31,738,200	0.9107	18.20	18.00	18.20	18.00	18.80	1,742,500	18.214	-3.19%
2009-06-17	0	0.940	0.930	0.940	0.910	0.950	20,370,000	18,960,700	0.9308	18.80	18.60	18.80	18.20	19.00	1,018,500	18.616	0.00%
2009-06-16	0	0.940	0.940	0.950	0.900	0.980	58,700,000	54,926,800	0.9357	18.80	18.80	19.00	18.00	19.60	2,935,000	18.714	-5.05%
2009-06-15	0	0.990	0.980	0.990	0.980	1.010	34,383,385	34,108,851	0.9920	19.80	19.60	19.80	19.60	20.20	1,719,169	19.840	-1.98%
2009-06-12	0	1.010	1.000	1.010	0.990	1.040	51,210,000	51,870,100	1.0129	20.20	20.00	20.20	19.80	20.80	2,560,500	20.258	-0.98%
2009-06-11	0	1.020	1.010	1.020	1.000	1.060	80,430,000	82,842,500	1.0300	20.40	20.20	20.40	20.00	21.20	4,021,500	20.600	0.00%
2009-06-10	0	1.020	1.010	1.020	1.000	1.040	32,480,000	33,006,800	1.0162	20.40	20.20	20.40	20.00	20.80	1,624,000	20.324	0.00%
2009-06-09	0	1.020	1.010	1.020	0.980	1.060	68,960,000	69,924,600	1.0140	20.40	20.20	20.40	19.60	21.20	3,448,000	20.280	-1.92%
2009-06-08	0	1.040	1.030	1.040	1.020	1.070	64,890,000	67,859,500	1.0458	20.80	20.60	20.80	20.40	21.40	3,244,500	20.915	0.00%
2009-06-05	0	1.040	1.030	1.040	1.000	1.070	126,910,000	131,556,300	1.0366	20.80	20.60	20.80	20.00	21.40	6,345,500	20.732	4.00%
2009-06-04	0	1.000	0.990	1.000	0.980	1.020	69,060,000	68,947,800	0.9984	20.00	19.80	20.00	19.60	20.40	3,453,000	19.968	-1.96%
2009-06-03	0	1.020	1.010	1.020	1.010	1.070	137,890,000	143,007,200	1.0371	20.40	20.20	20.40	20.20	21.40	6,894,500	20.742	-1.92%
2009-06-02	0	1.040	1.030	1.040	1.030	1.110	198,050,000	211,258,200	1.0667	20.80	20.60	20.80	20.60	22.20	9,902,500	21.334	-0.95%
2009-06-01	0	1.050	1.030	1.050	1.020	1.060	66,190,000	68,895,700	1.0409	21.00	20.60	21.00	20.40	21.20	3,309,500	20.818	2.94%
2009-05-29	0	1.020	1.010	1.020	1.010	1.050	77,190,000	79,260,500	1.0268	20.40	20.20	20.40	20.20	21.00	3,859,500	20.536	-0.97%
2009-05-27	0	1.030	1.030	1.040	1.020	1.120	160,300,000	171,668,900	1.0709	20.60	20.60	20.80	20.40	22.40	8,015,000	21.418	-2.83%
2009-05-26	0	1.060	1.060	1.070	0.940	1.080	287,040,000	291,304,200	1.0149	21.20	21.20	21.40	18.80	21.60	14,352,000	20.297	10.42%
2009-05-25	0	0.960	0.950	0.960	0.940	0.990	91,790,000	88,557,900	0.9648	19.20	19.00	19.20	18.80	19.80	4,589,500	19.296	0.00%
2009-05-22	0	0.960	0.950	0.960	0.880	1.040	267,320,000	252,996,400	0.9464	19.20	19.00	19.20	17.60	20.80	13,366,000	18.928	-5.88%
2009-05-21	0	1.020	1.010	1.020	0.980	1.090	425,273,000	439,107,060	1.0325	20.40	20.20	20.40	19.60	21.80	21,263,650	20.651	7.37%
2009-05-20	0	0.950	0.950	0.960	0.800	0.960	487,070,000	429,304,300	0.8814	19.00	19.00	19.20	16.00	19.20	24,353,500	17.628	17.28%
2009-05-19	0	0.810	0.800	0.810	0.790	0.830	64,420,000	51,774,100	0.8037	16.20	16.00	16.20	15.80	16.60	3,221,000	16.074	2.53%
2009-05-18	0	0.790	0.780	0.790	0.760	0.790	19,170,000	14,928,100	0.7787	15.80	15.60	15.80	15.20	15.80	958,500	15.574	0.00%
2009-05-15	0	0.790	0.780	0.790	0.780	0.800	29,840,000	23,391,000	0.7839	15.80	15.60	15.80	15.60	16.00	1,492,000	15.678	1.28%
2009-05-14	0	0.780	0.770	0.780	0.760	0.780	25,510,000	19,609,900	0.7687	15.60	15.40	15.60	15.20	15.60	1,275,500	15.374	-1.27%
2009-05-13	0	0.790	0.780	0.790	0.770	0.810	96,020,000	75,951,500	0.7910	15.80	15.60	15.80	15.40	16.20	4,801,000	15.820	2.60%
2009-05-12	0	0.770	0.760	0.770	0.740	0.800	73,760,000	56,254,900	0.7627	15.40	15.20	15.40	14.80	16.00	3,688,000	15.253	-2.53%
2009-05-11	0	0.790	0.780	0.790	0.780	0.850	94,770,000	77,225,100	0.8149	15.80	15.60	15.80	15.60	17.00	4,738,500	16.297	-3.66%
2009-05-08	0	0.820	0.810	0.820	0.770	0.830	100,510,000	81,010,560	0.8060	16.40	16.20	16.40	15.40	16.60	5,025,500	16.120	3.80%
2009-05-07	0	0.790	0.780	0.790	0.780	0.880	162,750,000	133,226,700	0.8186	15.80	15.60	15.80	15.60	17.60	8,137,500	16.372	-4.82%
2009-05-06	0	0.830	0.820	0.830	0.740	0.840	249,080,000	200,834,500	0.8063	16.60	16.40	16.60	14.80	16.80	12,454,000	16.126	10.67%
2009-05-05	0	0.750	0.750	0.760	0.750	0.790	52,280,000	40,048,400	0.7660	15.00	15.00	15.20	15.00	15.80	2,614,000	15.321	-1.32%
2009-05-04	0	0.760	0.750	0.770	0.730	0.770	67,750,000	50,883,400	0.7510	15.20	15.00	15.40	14.60	15.40	3,387,500	15.021	5.56%
2009-04-30	0	0.720	0.710	0.720	0.710	0.740	19,180,000	13,891,900	0.7243	14.40	14.20	14.40	14.20	14.80	959,000	14.486	0.00%
2009-04-29	0	0.720	0.710	0.720	0.700	0.720	15,130,000	10,777,900	0.7124	14.40	14.20	14.40	14.00	14.40	756,500	14.247	2.86%
2009-04-28	0	0.700	0.690	0.700	0.700	0.740	27,410,000	19,510,000	0.7118	14.00	13.80	14.00	14.00	14.80	1,370,500	14.236	-4.11%
2009-04-27	0	0.730	0.720	0.730	0.720	0.750	23,460,000	17,122,100	0.7298	14.60	14.40	14.60	14.40	15.00	1,173,000	14.597	-3.95%
2009-04-24	0	0.760	0.750	0.760	0.720	0.760	27,830,000	20,650,000	0.7420	15.20	15.00	15.20	14.40	15.20	1,391,500	14.840	4.11%
2009-04-23	0	0.730	0.720	0.730	0.710	0.740	20,500,000	14,805,000	0.7222	14.60	14.40	14.60	14.20	14.80	1,025,000	14.444	1.39%
2009-04-22	0	0.720	0.720	0.730	0.720	0.750	23,930,000	17,494,900	0.7311	14.40	14.40	14.60	14.40	15.00	1,196,500	14.622	-2.70%
2009-04-21	0	0.740	0.730	0.750	0.720	0.750	25,430,000	18,634,600	0.7328	14.80	14.60	15.00	14.40	15.00	1,271,500	14.656	-2.63%
2009-04-20	0	0.760	0.750	0.760	0.720	0.760	42,411,340	31,630,551	0.7458	15.20	15.00	15.20	14.40	15.20	2,120,567	14.916	1.33%
2009-04-17	0	0.750	0.750	0.760	0.740	0.810	86,880,000	66,740,400	0.7682	15.00	15.00	15.20	14.80	16.20	4,344,000	15.364	-2.60%
2009-04-16	0	0.770	0.760	0.770	0.730	0.790	130,980,000	100,244,300	0.7653	15.40	15.20	15.40	14.60	15.80	6,549,000	15.307	5.48%
2009-04-15	0	0.730	0.720	0.730	0.720	0.740	32,090,000	23,318,100	0.7266	14.60	14.40	14.60	14.40	14.80	1,604,500	14.533	-2.67%
2009-04-14	0	0.750	0.740	0.750	0.720	0.750	33,480,000	24,596,200	0.7347	15.00	14.80	15.00	14.40	15.00	1,674,000	14.693	4.17%
2009-04-09	0	0.720	0.710	0.720	0.710	0.740	23,560,000	16,984,400	0.7209	14.40	14.20	14.40	14.20	14.80	1,178,000	14.418	0.00%
2009-04-08	0	0.720	0.710	0.720	0.700	0.740	24,230,000	17,350,100	0.7161	14.40	14.20	14.40	14.00	14.80	1,211,500	14.321	-4.00%
2009-04-07	0	0.750	0.740	0.750	0.730	0.760	27,400,000	20,347,300	0.7426	15.00	14.80	15.00	14.60	15.20	1,370,000	14.852	-2.60%
2009-04-06	0	0.770	0.760	0.770	0.760	0.790	22,500,000	17,335,900	0.7705	15.40	15.20	15.40	15.20	15.80	1,125,000	15.410	0.00%
2009-04-03	0	0.770	0.760	0.770	0.760	0.790	17,570,000	13,584,800	0.7732	15.40	15.20	15.40	15.20	15.80	878,500	15.464	0.00%
2009-04-02	0	0.770	0.760	0.770	0.760	0.790	39,090,000	30,200,300	0.7726	15.40	15.20	15.40	15.20	15.80	1,954,500	15.452	2.67%
2009-04-01	0	0.750	0.740	0.750	0.740	0.770	15,340,000	11,602,300	0.7563	15.00	14.80	15.00	14.80	15.40	767,000	15.127	0.00%
2009-03-31	0	0.750	0.740	0.750	0.740	0.780	30,280,000	22,792,300	0.7527	15.00	14.80	15.00	14.80	15.60	1,514,000	15.054	-2.60%
2009-03-30	0	0.770	0.760	0.770	0.760	0.790	40,620,000	31,332,600	0.7714	15.40	15.20	15.40	15.20	15.80	2,031,000	15.427	-3.75%
2009-03-27	0	0.800	0.790	0.800	0.780	0.810	18,670,000	14,863,200	0.7961	16.00	15.80	16.00	15.60	16.20	933,500	15.922	-1.23%
2009-03-26	0	0.810	0.800	0.810	0.790	0.820	28,030,000	22,528,400	0.8037	16.20	16.00	16.20	15.80	16.40	1,401,500	16.074	0.00%
2009-03-25	0	0.810	0.800	0.810	0.800	0.820	14,830,000	12,002,100	0.8093	16.20	16.00	16.20	16.00	16.40	741,500	16.186	-1.22%
2009-03-24	0	0.820	0.810	0.820	0.800	0.850	27,650,000	22,691,400	0.8207	16.40	16.20	16.40	16.00	17.00	1,382,500	16.413	0.00%
2009-03-23	0	0.820	0.820	0.830	0.790	0.840	34,440,000	28,175,200	0.8181	16.40	16.40	16.60	15.80	16.80	1,722,000	16.362	2.50%
2009-03-20	0	0.800	0.790	0.800	0.770	0.800	31,280,000	24,442,300	0.7814	16.00	15.80	16.00	15.40	16.00	1,564,000	15.628	1.27%
2009-03-19	0	0.790	0.780	0.790	0.790	0.820	31,470,000	25,081,200	0.7970	15.80	15.60	15.80	15.80	16.40	1,573,500	15.940	-1.25%
2009-03-18	0	0.800	0.790	0.800	0.780	0.830	37,160,000	29,711,300	0.7996	16.00	15.80	16.00	15.60	16.60	1,858,000	15.991	0.00%
2009-03-17	0	0.800	0.790	0.800	0.740	0.830	90,820,000	70,673,400	0.7782	16.00	15.80	16.00	14.80	16.60	4,541,000	15.563	5.26%
2009-03-16	0	0.760	0.750	0.760	0.740	0.760	12,690,000	9,540,700	0.7518	15.20	15.00	15.20	14.80	15.20	634,500	15.037	0.00%
2009-03-13	0	0.760	0.750	0.760	0.740	0.770	19,410,000	14,599,900	0.7522	15.20	15.00	15.20	14.80	15.40	970,500	15.044	4.11%
2009-03-12	0	0.730	0.720	0.730	0.720	0.750	7,320,000	5,367,100	0.7332	14.60	14.40	14.60	14.40	15.00	366,000	14.664	1.39%
2009-03-11	0	0.720	0.720	0.730	0.720	0.750	11,000,000	8,000,700	0.7273	14.40	14.40	14.60	14.40	15.00	550,000	14.547	-1.37%
2009-03-10	0	0.730	0.730	0.740	0.720	0.740	6,080,000	4,420,400	0.7270	14.60	14.60	14.80	14.40	14.80	304,000	14.541	2.82%
2009-03-09	0	0.710	0.710	0.720	0.710	0.750	10,930,000	7,892,500	0.7221	14.20	14.20	14.40	14.20	15.00	546,500	14.442	-2.74%
2009-03-06	0	0.730	0.720	0.730	0.720	0.760	13,420,000	9,896,900	0.7375	14.60	14.40	14.60	14.40	15.20	671,000	14.749	-3.95%
2009-03-05	0	0.760	0.750	0.760	0.750	0.800	45,461,850	35,135,803	0.7729	15.20	15.00	15.20	15.00	16.00	2,273,092	15.457	0.00%
2009-03-04	0	0.760	0.750	0.760	0.730	0.770	21,330,000	16,061,600	0.7530	15.20	15.00	15.20	14.60	15.40	1,066,500	15.060	2.70%
2009-03-03	0	0.740	0.740	0.750	0.710	0.770	34,110,000	25,571,400	0.7497	14.80	14.80	15.00	14.20	15.40	1,705,500	14.993	-3.90%
2009-03-02	1	-	-	-	-	-	0	0	-	15.40	-	-	-	-	0	-	0.00%
2009-02-27	1	-	-	-	-	-	0	0	-	15.40	-	-	-	-	0	-	0.00%
2009-02-26	1	-	-	-	-	-	0	0	-	15.40	-	-	-	-	0	-	0.00%
2009-02-25	0	0.770	0.760	0.770	0.720	0.780	29,700,000	22,173,900	0.7466	15.40	15.20	15.40	14.40	15.60	1,485,000	14.932	8.45%
2009-02-24	0	0.710	0.710	0.720	0.700	0.730	14,870,000	10,613,800	0.7138	14.20	14.20	14.40	14.00	14.60	743,500	14.275	-4.05%
2009-02-23	0	0.740	0.740	0.750	0.700	0.750	32,950,000	24,240,200	0.7357	14.80	14.80	15.00	14.00	15.00	1,647,500	14.713	2.78%
2009-02-20	0	0.720	0.720	0.730	0.720	0.850	95,870,000	73,654,100	0.7683	14.40	14.40	14.60	14.40	17.00	4,793,500	15.365	-17.24%
2009-02-19	0	0.870	0.860	0.870	0.860	0.890	21,190,000	18,449,500	0.8707	17.40	17.20	17.40	17.20	17.80	1,059,500	17.413	-1.14%
2009-02-18	0	0.880	0.870	0.880	0.860	0.900	56,010,000	49,282,800	0.8799	17.60	17.40	17.60	17.20	18.00	2,800,500	17.598	-4.35%
2009-02-17	0	0.920	0.920	0.930	0.900	0.950	68,820,000	63,107,700	0.9170	18.40	18.40	18.60	18.00	19.00	3,441,000	18.340	0.00%
2009-02-16	0	0.920	0.910	0.920	0.850	0.920	89,820,000	79,549,300	0.8857	18.40	18.20	18.40	17.00	18.40	4,491,000	17.713	8.24%
2009-02-13	0	0.850	0.840	0.850	0.780	0.870	98,400,000	81,405,900	0.8273	17.00	16.80	17.00	15.60	17.40	4,920,000	16.546	4.94%
2009-02-12	0	0.810	0.800	0.810	0.650	0.810	147,470,000	107,909,000	0.7317	16.20	16.00	16.20	13.00	16.20	7,373,500	14.635	14.08%
2009-02-11	1	-	-	-	-	-	0	0	-	14.20	-	-	-	-	0	-	0.00%
2009-02-10	1	-	-	-	-	-	0	0	-	14.20	-	-	-	-	0	-	0.00%
2009-02-09	1	-	-	-	-	-	0	0	-	14.20	-	-	-	-	0	-	0.00%
2009-02-06	0	0.710	0.700	0.710	0.690	0.720	23,710,000	16,736,100	0.7059	14.20	14.00	14.20	13.80	14.40	1,185,500	14.117	0.00%
2009-02-05	0	0.710	0.700	0.710	0.700	0.740	40,480,000	28,845,200	0.7126	14.20	14.00	14.20	14.00	14.80	2,024,000	14.252	-1.39%
2009-02-04	0	0.720	0.720	0.730	0.690	0.740	55,280,000	39,598,900	0.7163	14.40	14.40	14.60	13.80	14.80	2,764,000	14.327	2.86%
2009-02-03	0	0.700	0.690	0.700	0.680	0.720	31,660,000	22,213,100	0.7016	14.00	13.80	14.00	13.60	14.40	1,583,000	14.032	0.00%
2009-02-02	0	0.700	0.690	0.700	0.680	0.710	25,340,000	17,560,500	0.6930	14.00	13.80	14.00	13.60	14.20	1,267,000	13.860	-1.41%
2009-01-30	0	0.710	0.700	0.710	0.670	0.740	44,160,000	31,377,200	0.7105	14.20	14.00	14.20	13.40	14.80	2,208,000	14.211	1.43%
2009-01-29	0	0.700	0.690	0.700	0.690	0.730	18,540,000	13,016,900	0.7021	14.00	13.80	14.00	13.80	14.60	927,000	14.042	-1.41%
2009-01-23	0	0.710	0.700	0.710	0.680	0.720	11,840,000	8,279,200	0.6993	14.20	14.00	14.20	13.60	14.40	592,000	13.985	1.43%
2009-01-22	0	0.700	0.700	0.710	0.700	0.730	14,650,400	10,461,492	0.7141	14.00	14.00	14.20	14.00	14.60	732,520	14.282	0.00%
2009-01-21	0	0.700	0.690	0.700	0.660	0.730	27,290,000	19,195,600	0.7034	14.00	13.80	14.00	13.20	14.60	1,364,500	14.068	1.45%
2009-01-20	0	0.690	0.690	0.700	0.680	0.750	33,480,000	23,847,600	0.7123	13.80	13.80	14.00	13.60	15.00	1,674,000	14.246	-9.21%
2009-01-19	0	0.760	0.750	0.760	0.760	0.870	37,720,000	30,585,900	0.8109	15.20	15.00	15.20	15.20	17.40	1,886,000	16.217	-11.63%
2009-01-16	0	0.860	0.850	0.860	0.840	0.900	49,810,000	42,998,100	0.8632	17.20	17.00	17.20	16.80	18.00	2,490,500	17.265	0.00%
2009-01-15	0	0.860	0.860	0.870	0.750	0.860	43,242,385	33,890,217	0.7837	17.20	17.20	17.40	15.00	17.20	2,162,119	15.675	0.00%
2009-01-14	0	0.860	0.850	0.860	0.840	0.880	22,720,000	19,374,000	0.8527	17.20	17.00	17.20	16.80	17.60	1,136,000	17.055	2.38%
2009-01-13	0	0.840	0.830	0.850	0.830	0.910	35,550,000	30,917,300	0.8697	16.80	16.60	17.00	16.60	18.20	1,777,500	17.394	-10.64%
2009-01-12	0	0.940	0.930	0.940	0.830	1.130	117,760,000	118,083,400	1.0027	18.80	18.60	18.80	16.60	22.60	5,888,000	20.055	-14.55%
2009-01-09	0	1.100	1.090	1.100	0.960	1.110	54,160,000	56,580,400	1.0447	22.00	21.80	22.00	19.20	22.20	2,708,000	20.894	17.02%
2009-01-08	0	0.940	0.930	0.940	0.910	0.950	37,870,000	34,915,400	0.9220	18.80	18.60	18.80	18.20	19.00	1,893,500	18.440	3.30%
2009-01-07	0	0.910	0.900	0.910	0.870	0.930	29,210,000	26,356,700	0.9023	18.20	18.00	18.20	17.40	18.60	1,460,500	18.046	5.81%
2009-01-06	0	0.860	0.850	0.860	0.840	0.870	28,380,000	24,151,000	0.8510	17.20	17.00	17.20	16.80	17.40	1,419,000	17.020	0.00%
2009-01-05	0	0.860	0.850	0.860	0.810	0.870	55,100,000	46,299,400	0.8403	17.20	17.00	17.20	16.20	17.40	2,755,000	16.806	7.50%
2009-01-02	0	0.800	0.800	0.810	0.770	0.820	58,080,000	46,145,900	0.7945	16.00	16.00	16.20	15.40	16.40	2,904,000	15.890	9.59%
2008-12-31	0	0.730	0.730	0.740	0.660	0.740	59,460,000	41,707,600	0.7014	14.60	14.60	14.80	13.20	14.80	2,973,000	14.029	12.31%
2008-12-30	0	0.650	0.640	0.650	0.580	0.670	64,370,000	40,364,800	0.6271	13.00	12.80	13.00	11.60	13.40	3,218,500	12.541	10.17%
2008-12-29	0	0.590	0.590	0.600	0.560	0.640	77,440,000	46,877,200	0.6053	11.80	11.80	12.00	11.20	12.80	3,872,000	12.107	5.36%
2008-12-24	0	0.560	0.550	0.560	0.500	0.560	41,400,000	21,884,700	0.5286	11.20	11.00	11.20	10.00	11.20	2,070,000	10.572	13.13%
2008-12-23	0	0.495	0.495	0.500	0.490	0.530	16,530,000	8,268,650	0.5002	9.900	9.900	10.00	9.800	10.60	826,500	10.004	-2.94%
2008-12-22	0	0.510	0.510	0.520	0.490	0.530	30,970,000	15,655,600	0.5055	10.20	10.20	10.40	9.800	10.60	1,548,500	10.110	4.08%
2008-12-19	0	0.490	0.490	0.495	0.485	0.510	20,990,000	10,375,950	0.4943	9.800	9.800	9.900	9.700	10.20	1,049,500	9.8866	-1.01%
2008-12-18	0	0.495	0.490	0.495	0.485	0.510	16,270,000	8,029,650	0.4935	9.900	9.800	9.900	9.700	10.20	813,500	9.8705	0.00%
2008-12-17	0	0.495	0.495	0.500	0.490	0.510	22,820,000	11,331,250	0.4965	9.900	9.900	10.00	9.800	10.20	1,141,000	9.9310	2.06%
2008-12-16	0	0.485	0.485	0.490	0.480	0.500	11,630,000	5,655,800	0.4863	9.700	9.700	9.800	9.600	10.00	581,500	9.7262	0.00%
2008-12-15	0	0.485	0.485	0.490	0.485	0.510	12,120,000	5,975,850	0.4931	9.700	9.700	9.800	9.700	10.20	606,000	9.8611	0.00%
2008-12-12	0	0.485	0.485	0.495	0.485	0.530	21,670,000	10,842,100	0.5003	9.700	9.700	9.900	9.700	10.60	1,083,500	10.007	-8.49%
2008-12-11	0	0.530	0.520	0.530	0.520	0.570	42,260,000	22,990,500	0.5440	10.60	10.40	10.60	10.40	11.40	2,113,000	10.881	-3.64%
2008-12-10	0	0.550	0.540	0.550	0.480	0.550	39,620,000	20,368,350	0.5141	11.00	10.80	11.00	9.600	11.00	1,981,000	10.282	13.40%
2008-12-09	0	0.485	0.485	0.490	0.475	0.510	17,420,000	8,539,900	0.4902	9.700	9.700	9.800	9.500	10.20	871,000	9.8047	1.04%
2008-12-08	0	0.480	0.480	0.485	0.460	0.485	12,780,000	6,025,300	0.4715	9.600	9.600	9.700	9.200	9.700	639,000	9.4293	3.23%
2008-12-05	0	0.465	0.460	0.465	0.450	0.470	11,140,000	5,101,150	0.4579	9.300	9.200	9.300	9.000	9.400	557,000	9.1583	0.00%
2008-12-04	0	0.465	0.465	0.470	0.465	0.480	7,790,000	3,642,600	0.4676	9.300	9.300	9.400	9.300	9.600	389,500	9.3520	-2.11%
2008-12-03	0	0.475	0.470	0.475	0.460	0.480	5,970,000	2,812,200	0.4711	9.500	9.400	9.500	9.200	9.600	298,500	9.4211	0.00%
2008-12-02	0	0.475	0.470	0.475	0.455	0.475	10,380,000	4,799,500	0.4624	9.500	9.400	9.500	9.100	9.500	519,000	9.2476	-1.04%
2008-12-01	0	0.480	0.480	0.485	0.480	0.500	10,970,000	5,360,400	0.4886	9.600	9.600	9.700	9.600	10.00	548,500	9.7728	-5.88%
2008-11-28	0	0.510	0.500	0.510	0.490	0.510	11,310,000	5,634,200	0.4982	10.20	10.00	10.20	9.800	10.20	565,500	9.9632	2.00%
2008-11-27	0	0.500	0.495	0.500	0.490	0.560	37,300,000	19,523,900	0.5234	10.00	9.900	10.00	9.800	11.20	1,865,000	10.469	0.00%
2008-11-26	0	0.500	0.500	0.510	0.440	0.520	45,760,000	22,428,350	0.4901	10.00	10.00	10.20	8.800	10.40	2,288,000	9.8026	11.11%
2008-11-25	0	0.450	0.445	0.450	0.445	0.480	10,020,000	4,581,750	0.4573	9.000	8.900	9.000	8.900	9.600	501,000	9.1452	-3.23%
2008-11-24	0	0.465	0.455	0.465	0.455	0.480	6,290,000	2,907,000	0.4622	9.300	9.100	9.300	9.100	9.600	314,500	9.2432	-1.06%
2008-11-21	0	0.470	0.470	0.475	0.445	0.485	9,940,000	4,597,100	0.4625	9.400	9.400	9.500	8.900	9.700	497,000	9.2497	1.08%
2008-11-20	0	0.465	0.465	0.470	0.460	0.480	9,690,000	4,521,700	0.4666	9.300	9.300	9.400	9.200	9.600	484,500	9.3327	-6.06%
2008-11-19	0	0.495	0.495	0.500	0.495	0.530	17,860,000	9,163,950	0.5131	9.900	9.900	10.00	9.900	10.60	893,000	10.262	1.02%
2008-11-18	0	0.490	0.485	0.490	0.460	0.495	11,310,000	5,347,900	0.4728	9.800	9.700	9.800	9.200	9.900	565,500	9.4569	0.00%
2008-11-17	0	0.490	0.485	0.490	0.480	0.510	6,830,000	3,347,250	0.4901	9.800	9.700	9.800	9.600	10.20	341,500	9.8016	-2.00%
2008-11-14	0	0.500	0.500	0.510	0.500	0.530	5,800,000	2,954,500	0.5094	10.00	10.00	10.20	10.00	10.60	290,000	10.188	-1.96%
2008-11-13	0	0.510	0.500	0.510	0.490	0.510	9,360,000	4,650,550	0.4969	10.20	10.00	10.20	9.800	10.20	468,000	9.9371	-1.92%
2008-11-12	0	0.520	0.510	0.520	0.500	0.530	7,780,000	3,962,500	0.5093	10.40	10.20	10.40	10.00	10.60	389,000	10.186	0.00%
2008-11-11	0	0.520	0.520	0.530	0.510	0.540	9,880,000	5,194,400	0.5257	10.40	10.40	10.60	10.20	10.80	494,000	10.515	-1.89%
2008-11-10	0	0.530	0.520	0.540	0.520	0.560	10,130,000	5,426,100	0.5356	10.60	10.40	10.80	10.40	11.20	506,500	10.713	3.92%
2008-11-07	0	0.510	0.510	0.520	0.490	0.520	12,772,090	6,420,016	0.5027	10.20	10.20	10.40	9.800	10.40	638,604	10.053	2.00%
2008-11-06	0	0.500	0.500	0.510	0.500	0.540	12,600,000	6,477,300	0.5141	10.00	10.00	10.20	10.00	10.80	630,000	10.281	-7.41%
2008-11-05	0	0.540	0.530	0.540	0.530	0.570	12,160,000	6,699,400	0.5509	10.80	10.60	10.80	10.60	11.40	608,000	11.019	1.89%
2008-11-04	0	0.530	0.530	0.540	0.520	0.540	9,280,000	4,891,700	0.5271	10.60	10.60	10.80	10.40	10.80	464,000	10.542	0.00%
2008-11-03	0	0.530	0.520	0.530	0.510	0.580	24,120,000	13,106,100	0.5434	10.60	10.40	10.60	10.20	11.60	1,206,000	10.867	1.92%
2008-10-31	0	0.520	0.510	0.520	0.480	0.530	17,410,000	8,757,250	0.5030	10.40	10.20	10.40	9.600	10.60	870,500	10.060	1.96%
2008-10-30	0	0.510	0.500	0.510	0.460	0.520	16,140,103	7,921,051	0.4908	10.20	10.00	10.20	9.200	10.40	807,005	9.8154	13.33%
2008-10-29	0	0.450	0.445	0.450	0.435	0.475	18,260,000	8,280,850	0.4535	9.000	8.900	9.000	8.700	9.500	913,000	9.0699	1.12%
2008-10-28	0	0.445	0.440	0.445	0.425	0.500	39,380,000	18,139,300	0.4606	8.900	8.800	8.900	8.500	10.00	1,969,000	9.2124	-10.10%
2008-10-27	0	0.495	0.480	0.495	0.480	0.540	21,912,718	10,870,250	0.4961	9.900	9.600	9.900	9.600	10.80	1,095,636	9.9214	-2.94%
2008-10-24	0	0.510	0.510	0.520	0.500	0.560	22,104,897	11,645,049	0.5268	10.20	10.20	10.40	10.00	11.20	1,105,245	10.536	0.00%
2008-10-23	0	0.510	0.500	0.510	0.375	0.510	17,890,000	7,794,350	0.4357	10.20	10.00	10.20	7.500	10.20	894,500	8.7136	4.08%
2008-10-22	0	0.490	0.485	0.490	0.480	0.520	14,030,000	6,911,900	0.4927	9.800	9.700	9.800	9.600	10.40	701,500	9.8530	-7.55%
2008-10-21	0	0.530	0.520	0.530	0.510	0.580	8,340,000	4,483,500	0.5376	10.60	10.40	10.60	10.20	11.60	417,000	10.752	-3.64%
2008-10-20	0	0.550	0.550	0.560	0.510	0.560	11,430,000	6,138,700	0.5371	11.00	11.00	11.20	10.20	11.20	571,500	10.741	1.85%
2008-10-17	0	0.540	0.530	0.540	0.520	0.590	10,650,000	5,794,000	0.5440	10.80	10.60	10.80	10.40	11.80	532,500	10.881	-5.26%
2008-10-16	0	0.570	0.560	0.570	0.540	0.600	5,850,000	3,271,400	0.5592	11.40	11.20	11.40	10.80	12.00	292,500	11.184	-5.00%
2008-10-15	0	0.600	0.580	0.600	0.560	0.610	11,060,000	6,431,700	0.5815	12.00	11.60	12.00	11.20	12.20	553,000	11.631	-3.23%
2008-10-14	0	0.620	0.620	0.630	0.620	0.710	15,620,000	10,254,300	0.6565	12.40	12.40	12.60	12.40	14.20	781,000	13.130	1.64%
2008-10-13	0	0.610	0.600	0.610	0.500	0.670	21,890,000	12,503,900	0.5712	12.20	12.00	12.20	10.00	13.40	1,094,500	11.424	-4.69%
2008-10-10	0	0.640	0.630	0.640	0.600	0.680	15,410,000	9,962,400	0.6465	12.80	12.60	12.80	12.00	13.60	770,500	12.930	-13.51%
2008-10-09	0	0.740	0.730	0.740	0.720	0.770	8,650,000	6,384,400	0.7381	14.80	14.60	14.80	14.40	15.40	432,500	14.762	4.23%
2008-10-08	0	0.710	0.700	0.710	0.700	0.770	10,580,000	7,691,800	0.7270	14.20	14.00	14.20	14.00	15.40	529,000	14.540	-11.25%
2008-10-06	0	0.800	0.800	0.820	0.800	0.860	6,780,000	5,532,500	0.8160	16.00	16.00	16.40	16.00	17.20	339,000	16.320	-6.98%
2008-10-03	0	0.860	0.860	0.870	0.860	0.900	5,880,000	5,131,700	0.8727	17.20	17.20	17.40	17.20	18.00	294,000	17.455	-4.44%
2008-10-02	0	0.900	0.900	0.910	0.830	0.910	6,660,000	5,908,900	0.8872	18.00	18.00	18.20	16.60	18.20	333,000	17.744	7.14%
2008-09-30	0	0.840	0.840	0.850	0.780	0.840	6,940,000	5,718,700	0.8240	16.80	16.80	17.00	15.60	16.80	347,000	16.480	-3.45%
2008-09-29	0	0.870	0.870	0.880	0.860	0.900	8,990,000	7,894,200	0.8781	17.40	17.40	17.60	17.20	18.00	449,500	17.562	1.16%
2008-09-26	0	0.860	0.860	0.870	0.810	0.880	23,010,000	19,275,500	0.8377	17.20	17.20	17.40	16.20	17.60	1,150,500	16.754	0.00%
2008-09-25	0	0.860	0.860	0.870	0.800	1.010	38,520,000	34,168,000	0.8870	17.20	17.20	17.40	16.00	20.20	1,926,000	17.740	-16.50%
2008-09-24	0	1.030	1.020	1.030	0.960	1.060	35,680,000	36,290,600	1.0171	20.60	20.40	20.60	19.20	21.20	1,784,000	20.342	0.00%
2008-09-23	0	1.030	1.020	1.030	1.020	1.120	29,620,000	31,569,300	1.0658	20.60	20.40	20.60	20.40	22.40	1,481,000	21.316	-7.21%
2008-09-22	0	1.110	1.110	1.120	1.040	1.130	16,480,000	17,742,800	1.0766	22.20	22.20	22.40	20.80	22.60	824,000	21.533	1.83%
2008-09-19	0	1.090	1.090	1.100	1.020	1.270	97,030,000	109,480,800	1.1283	21.80	21.80	22.00	20.40	25.40	4,851,500	22.566	-12.80%
2008-09-18	1	-	-	-	-	-	0	0	-	25.00	-	-	-	-	0	-	0.00%
2008-09-17	1	-	-	-	-	-	0	0	-	25.00	-	-	-	-	0	-	0.00%
2008-09-16	1	-	-	-	-	-	0	0	-	25.00	-	-	-	-	0	-	0.00%
2008-09-12	1	-	-	-	-	-	0	0	-	25.00	-	-	-	-	0	-	0.00%
2008-09-11	1	-	-	-	-	-	0	0	-	25.00	-	-	-	-	0	-	0.00%
2008-09-10	1	-	-	-	-	-	0	0	-	25.00	-	-	-	-	0	-	0.00%
2008-09-09	1	-	-	-	-	-	0	0	-	25.00	-	-	-	-	0	-	0.00%
2008-09-08	1	-	-	-	-	-	0	0	-	25.00	-	-	-	-	0	-	0.00%
2008-09-05	0	1.250	1.250	1.260	1.180	1.260	21,529,000	26,542,950	1.2329	25.00	25.00	25.20	23.60	25.20	1,076,450	24.658	0.81%
2008-09-04	0	1.240	1.240	1.250	1.220	1.310	37,630,000	47,332,900	1.2579	24.80	24.80	25.00	24.40	26.20	1,881,500	25.157	2.48%
2008-09-03	0	1.210	1.210	1.220	1.190	1.280	19,125,000	23,478,550	1.2276	24.20	24.20	24.40	23.80	25.60	956,250	24.553	-3.97%
2008-09-02	0	1.260	1.250	1.260	1.150	1.260	19,530,000	23,349,200	1.1956	25.20	25.00	25.20	23.00	25.20	976,500	23.911	9.57%
2008-09-01	0	1.150	1.140	1.150	1.110	1.150	9,800,000	11,075,100	1.1301	23.00	22.80	23.00	22.20	23.00	490,000	22.602	-0.86%
2008-08-29	0	1.160	1.150	1.160	1.120	1.170	13,180,000	15,106,600	1.1462	23.20	23.00	23.20	22.40	23.40	659,000	22.924	4.50%
2008-08-28	0	1.110	1.100	1.110	1.080	1.170	13,020,000	14,644,500	1.1248	22.20	22.00	22.20	21.60	23.40	651,000	22.495	-1.77%
2008-08-27	0	1.130	1.130	1.140	1.060	1.220	37,050,000	43,438,900	1.1724	22.60	22.60	22.80	21.20	24.40	1,852,500	23.449	-4.24%
2008-08-26	0	1.180	1.180	1.190	1.060	1.180	22,285,000	25,297,500	1.1352	23.60	23.60	23.80	21.20	23.60	1,114,250	22.704	6.31%
2008-08-25	0	1.110	1.110	1.120	0.980	1.110	25,330,000	26,834,300	1.0594	22.20	22.20	22.40	19.60	22.20	1,266,500	21.188	18.09%
2008-08-21	0	0.940	0.940	0.950	0.850	0.940	26,700,000	24,037,700	0.9003	18.80	18.80	19.00	17.00	18.80	1,335,000	18.006	5.62%
2008-08-20	0	0.890	0.880	0.890	0.790	0.920	34,330,000	30,389,800	0.8852	17.80	17.60	17.80	15.80	18.40	1,716,500	17.705	15.58%
2008-08-19	0	0.770	0.760	0.770	0.700	0.790	36,100,000	26,372,000	0.7305	15.40	15.20	15.40	14.00	15.80	1,805,000	14.611	-3.75%
2008-08-18	0	0.800	0.800	0.810	0.800	0.910	15,170,000	12,805,500	0.8441	16.00	16.00	16.20	16.00	18.20	758,500	16.883	-11.11%
2008-08-15	0	0.900	0.890	0.900	0.870	0.910	6,110,000	5,432,000	0.8890	18.00	17.80	18.00	17.40	18.20	305,500	17.781	-1.10%
2008-08-14	0	0.910	0.910	0.920	0.880	0.950	9,870,000	9,032,800	0.9152	18.20	18.20	18.40	17.60	19.00	493,500	18.304	-1.09%
2008-08-13	0	0.920	0.910	0.920	0.880	0.930	7,980,000	7,173,900	0.8990	18.40	18.20	18.40	17.60	18.60	399,000	17.980	1.10%
2008-08-12	0	0.910	0.900	0.910	0.900	0.980	14,050,000	13,121,400	0.9339	18.20	18.00	18.20	18.00	19.60	702,500	18.678	-3.19%
2008-08-11	0	0.940	0.940	0.950	0.940	1.150	20,050,000	20,524,700	1.0237	18.80	18.80	19.00	18.80	23.00	1,002,500	20.474	-16.07%
2008-08-08	0	1.120	1.110	1.120	1.100	1.160	8,470,000	9,530,600	1.1252	22.40	22.20	22.40	22.00	23.20	423,500	22.504	-1.75%
2008-08-07	0	1.140	1.130	1.140	1.130	1.200	8,239,000	9,507,900	1.1540	22.80	22.60	22.80	22.60	24.00	411,950	23.080	0.88%
2008-08-05	0	1.130	1.130	1.140	1.070	1.190	15,066,000	17,188,780	1.1409	22.60	22.60	22.80	21.40	23.80	753,300	22.818	-4.24%
2008-08-04	0	1.180	1.170	1.180	1.170	1.210	6,350,000	7,521,500	1.1845	23.60	23.40	23.60	23.40	24.20	317,500	23.690	-2.48%
2008-08-01	0	1.210	1.200	1.210	1.170	1.280	23,810,000	28,642,100	1.2029	24.20	24.00	24.20	23.40	25.60	1,190,500	24.059	-3.20%
2008-07-31	1	-	-	-	-	-	0	0	-	25.00	-	-	-	-	0	-	0.00%
2008-07-30	0	1.250	1.250	1.260	1.200	1.300	26,425,000	33,173,650	1.2554	25.00	25.00	25.20	24.00	26.00	1,321,250	25.108	5.93%
2008-07-29	0	1.180	1.170	1.180	1.170	1.210	8,930,000	10,585,300	1.1854	23.60	23.40	23.60	23.40	24.20	446,500	23.707	-4.07%
2008-07-28	0	1.230	1.220	1.230	1.210	1.250	7,190,000	8,779,300	1.2210	24.60	24.40	24.60	24.20	25.00	359,500	24.421	-1.60%
2008-07-25	0	1.250	1.230	1.250	1.190	1.250	13,800,000	16,757,700	1.2143	25.00	24.60	25.00	23.80	25.00	690,000	24.287	0.00%
2008-07-24	0	1.250	1.240	1.250	1.230	1.280	14,911,000	18,658,020	1.2513	25.00	24.80	25.00	24.60	25.60	745,550	25.026	0.00%
2008-07-23	0	1.250	1.240	1.250	1.170	1.250	23,730,000	28,812,500	1.2142	25.00	24.80	25.00	23.40	25.00	1,186,500	24.284	5.93%
2008-07-22	0	1.180	1.180	1.190	1.160	1.380	43,060,000	54,271,900	1.2604	23.60	23.60	23.80	23.20	27.60	2,153,000	25.208	-11.94%
2008-07-21	0	1.340	1.340	1.350	1.340	1.410	14,590,000	19,893,400	1.3635	26.80	26.80	27.00	26.80	28.20	729,500	27.270	0.00%
2008-07-18	0	1.340	1.340	1.350	1.330	1.460	23,240,000	31,816,400	1.3690	26.80	26.80	27.00	26.60	29.20	1,162,000	27.381	-6.29%
2008-07-17	0	1.430	1.420	1.430	1.430	1.490	10,510,000	15,193,400	1.4456	28.60	28.40	28.60	28.60	29.80	525,500	28.912	0.00%
2008-07-16	0	1.430	1.430	1.440	1.430	1.480	6,920,000	10,008,200	1.4463	28.60	28.60	28.80	28.60	29.60	346,000	28.925	-3.38%
2008-07-15	0	1.480	1.470	1.480	1.450	1.510	9,310,000	13,689,800	1.4704	29.60	29.40	29.60	29.00	30.20	465,500	29.409	-0.67%
2008-07-14	0	1.490	1.490	1.500	1.490	1.550	10,790,000	16,294,800	1.5102	29.80	29.80	30.00	29.80	31.00	539,500	30.204	-3.87%
2008-07-11	0	1.550	1.540	1.550	1.500	1.560	10,670,000	16,296,300	1.5273	31.00	30.80	31.00	30.00	31.20	533,500	30.546	1.97%
2008-07-10	0	1.520	1.510	1.520	1.480	1.520	5,270,000	7,900,200	1.4991	30.40	30.20	30.40	29.60	30.40	263,500	29.982	0.00%
2008-07-09	0	1.520	1.510	1.520	1.500	1.560	14,820,000	22,640,500	1.5277	30.40	30.20	30.40	30.00	31.20	741,000	30.554	0.00%
2008-07-08	0	1.520	1.510	1.520	1.470	1.530	9,370,000	13,992,600	1.4933	30.40	30.20	30.40	29.40	30.60	468,500	29.867	-1.30%
2008-07-07	0	1.540	1.530	1.540	1.470	1.540	10,950,000	16,439,500	1.5013	30.80	30.60	30.80	29.40	30.80	547,500	30.026	0.00%
2008-07-04	0	1.540	1.530	1.540	1.520	1.600	12,970,000	20,271,900	1.5630	30.80	30.60	30.80	30.40	32.00	648,500	31.260	-1.28%
2008-07-03	0	1.560	1.550	1.560	1.540	1.590	11,940,000	18,643,800	1.5615	31.20	31.00	31.20	30.80	31.80	597,000	31.229	-2.50%
2008-07-02	0	1.600	1.580	1.600	1.550	1.610	10,140,000	15,984,200	1.5764	32.00	31.60	32.00	31.00	32.20	507,000	31.527	0.63%
2008-06-30	0	1.590	1.590	1.600	1.590	1.640	14,850,000	23,950,800	1.6128	31.80	31.80	32.00	31.80	32.80	742,500	32.257	0.00%
2008-06-27	0	1.590	1.580	1.590	1.470	1.620	20,750,000	31,899,800	1.5373	31.80	31.60	31.80	29.40	32.40	1,037,500	30.747	0.63%
2008-06-26	0	1.580	1.570	1.580	1.540	1.620	10,580,000	16,791,700	1.5871	31.60	31.40	31.60	30.80	32.40	529,000	31.742	2.60%
2008-06-25	0	1.540	1.530	1.540	1.510	1.640	12,380,000	19,255,300	1.5554	30.80	30.60	30.80	30.20	32.80	619,000	31.107	-3.75%
2008-06-24	0	1.600	1.590	1.600	1.590	1.740	21,420,000	35,287,100	1.6474	32.00	31.80	32.00	31.80	34.80	1,071,000	32.948	-8.05%
2008-06-23	0	1.740	1.720	1.740	1.630	1.770	35,690,000	60,862,900	1.7053	34.80	34.40	34.80	32.60	35.40	1,784,500	34.106	2.35%
2008-06-20	0	1.700	1.660	1.700	1.650	1.900	58,860,000	103,792,800	1.7634	34.00	33.20	34.00	33.00	38.00	2,943,000	35.268	-3.41%
2008-06-19	1	-	-	-	-	-	0	0	-	35.20	-	-	-	-	0	-	0.00%
2008-06-18	1	-	-	-	-	-	0	0	-	35.20	-	-	-	-	0	-	0.00%
2008-06-17	0	1.760	1.760	1.770	1.710	1.850	40,350,000	71,845,100	1.7805	35.20	35.20	35.40	34.20	37.00	2,017,500	35.611	2.92%
2008-06-16	0	1.710	1.700	1.710	1.650	1.730	19,850,000	33,722,900	1.6989	34.20	34.00	34.20	33.00	34.60	992,500	33.978	4.27%
2008-06-13	0	1.640	1.640	1.650	1.590	1.650	12,910,000	20,945,500	1.6224	32.80	32.80	33.00	31.80	33.00	645,500	32.448	3.14%
2008-06-12	0	1.590	1.590	1.600	1.540	1.670	21,180,000	33,554,300	1.5842	31.80	31.80	32.00	30.80	33.40	1,059,000	31.685	-3.64%
2008-06-11	0	1.650	1.650	1.660	1.530	1.680	36,430,000	59,270,600	1.6270	33.00	33.00	33.20	30.60	33.60	1,821,500	32.539	10.00%
2008-06-10	0	1.500	1.500	1.510	1.490	1.560	11,910,000	18,076,700	1.5178	30.00	30.00	30.20	29.80	31.20	595,500	30.355	-6.25%
2008-06-06	0	1.600	1.590	1.600	1.550	1.620	17,620,000	28,008,200	1.5896	32.00	31.80	32.00	31.00	32.40	881,000	31.791	4.58%
2008-06-05	0	1.530	1.530	1.540	1.500	1.560	14,950,000	22,891,600	1.5312	30.60	30.60	30.80	30.00	31.20	747,500	30.624	2.68%
2008-06-04	0	1.490	1.490	1.500	1.470	1.520	9,990,000	14,903,400	1.4918	29.80	29.80	30.00	29.40	30.40	499,500	29.837	0.68%
2008-06-03	0	1.480	1.470	1.480	1.450	1.510	10,390,000	15,255,000	1.4682	29.60	29.40	29.60	29.00	30.20	519,500	29.365	-1.33%
2008-06-02	0	1.500	1.500	1.510	1.440	1.530	9,150,000	13,588,200	1.4850	30.00	30.00	30.20	28.80	30.60	457,500	29.701	2.04%
2008-05-30	0	1.470	1.460	1.470	1.430	1.480	18,730,000	27,267,900	1.4558	29.40	29.20	29.40	28.60	29.60	936,500	29.117	2.08%
2008-05-29	0	1.440	1.440	1.450	1.370	1.450	14,720,000	20,647,500	1.4027	28.80	28.80	29.00	27.40	29.00	736,000	28.054	5.88%
2008-05-28	0	1.360	1.360	1.380	1.330	1.430	20,730,000	28,506,700	1.3751	27.20	27.20	27.60	26.60	28.60	1,036,500	27.503	-0.73%
2008-05-27	0	1.370	1.370	1.380	1.330	1.450	23,040,000	31,598,900	1.3715	27.40	27.40	27.60	26.60	29.00	1,152,000	27.430	-2.84%
2008-05-26	0	1.410	1.410	1.420	1.400	1.590	21,970,000	32,179,000	1.4647	28.20	28.20	28.40	28.00	31.80	1,098,500	29.294	-8.44%
2008-05-23	0	1.540	1.530	1.560	1.540	1.620	14,300,000	22,510,400	1.5742	30.80	30.60	31.20	30.80	32.40	715,000	31.483	-1.91%
2008-05-22	0	1.570	1.560	1.570	1.550	1.620	7,180,000	11,316,900	1.5762	31.40	31.20	31.40	31.00	32.40	359,000	31.523	-1.87%
2008-05-21	0	1.600	1.600	1.610	1.590	1.650	8,140,000	13,076,600	1.6065	32.00	32.00	32.20	31.80	33.00	407,000	32.129	-2.44%
2008-05-20	0	1.640	1.640	1.650	1.590	1.650	11,020,000	17,864,000	1.6211	32.80	32.80	33.00	31.80	33.00	551,000	32.421	3.14%
2008-05-19	0	1.590	1.580	1.590	1.580	1.700	26,000,000	42,403,000	1.6309	31.80	31.60	31.80	31.60	34.00	1,300,000	32.618	-5.36%
2008-05-16	0	1.680	1.670	1.690	1.660	1.720	16,830,000	28,264,600	1.6794	33.60	33.40	33.80	33.20	34.40	841,500	33.588	-1.18%
2008-05-15	0	1.700	1.710	1.720	1.670	1.740	21,880,000	37,068,300	1.6942	34.00	34.20	34.40	33.40	34.80	1,094,000	33.883	1.19%
2008-05-14	0	1.680	1.680	1.690	1.640	1.710	17,330,000	28,974,400	1.6719	33.60	33.60	33.80	32.80	34.20	866,500	33.438	-1.18%
2008-05-13	0	1.700	1.700	1.710	1.670	1.770	22,580,000	38,457,600	1.7032	34.00	34.00	34.20	33.40	35.40	1,129,000	34.063	-2.86%
2008-05-09	0	1.750	1.730	1.740	1.710	1.840	33,100,000	58,491,900	1.7671	35.00	34.60	34.80	34.20	36.80	1,655,000	35.343	2.34%
2008-05-08	0	1.710	1.700	1.710	1.680	1.720	9,860,000	16,741,200	1.6979	34.20	34.00	34.20	33.60	34.40	493,000	33.958	0.00%
2008-05-07	0	1.710	1.710	1.720	1.670	1.760	14,650,000	24,948,800	1.7030	34.20	34.20	34.40	33.40	35.20	732,500	34.060	-0.58%
2008-05-06	0	1.720	1.710	1.720	1.690	1.750	12,210,000	20,968,100	1.7173	34.40	34.20	34.40	33.80	35.00	610,500	34.346	0.00%
2008-05-05	0	1.720	1.720	1.730	1.710	1.780	17,360,000	30,127,800	1.7355	34.40	34.40	34.60	34.20	35.60	868,000	34.709	-1.15%
2008-05-02	0	1.740	1.730	1.740	1.730	1.780	11,920,000	20,765,300	1.7421	34.80	34.60	34.80	34.60	35.60	596,000	34.841	1.16%
2008-04-30	0	1.720	1.710	1.730	1.700	1.800	23,160,000	40,389,900	1.7440	34.40	34.20	34.60	34.00	36.00	1,158,000	34.879	0.58%
2008-04-29	0	1.710	1.710	1.720	1.620	1.800	45,570,000	77,324,100	1.6968	34.20	34.20	34.40	32.40	36.00	2,278,500	33.936	-5.52%
2008-04-28	0	1.810	1.800	1.810	1.780	2.070	109,130,000	210,017,200	1.9245	36.20	36.00	36.20	35.60	41.40	5,456,500	38.489	-10.40%
2008-04-25	1	-	-	-	-	-	0	0	-	40.40	-	-	-	-	0	-	0.00%
2008-04-24	1	-	-	-	-	-	0	0	-	40.40	-	-	-	-	0	-	0.00%
2008-04-23	0	2.020	2.010	2.020	1.950	2.030	95,578,000	191,689,210	2.0056	40.40	40.20	40.40	39.00	40.60	4,778,900	40.112	13.48%
2008-04-22	1	-	-	-	-	-	0	0	-	35.60	-	-	-	-	0	-	0.00%
2008-04-21	1	-	-	-	-	-	0	0	-	35.60	-	-	-	-	0	-	0.00%
2008-04-18	1	-	-	-	-	-	0	0	-	35.60	-	-	-	-	0	-	0.00%
2008-04-17	1	1.780	1.650	1.830	1.780	1.780	510,000	907,800	1.7800	35.60	33.00	36.60	35.60	35.60	25,500	35.600	-2.20%
2008-04-16	0	1.820	1.810	1.820	1.780	1.850	67,690,000	121,858,500	1.8002	36.40	36.20	36.40	35.60	37.00	3,384,500	36.005	0.00%
2008-04-15	0	1.820	1.810	1.820	1.650	1.830	122,440,000	219,349,500	1.7915	36.40	36.20	36.40	33.00	36.60	6,122,000	35.830	13.04%
2008-04-14	0	1.610	1.600	1.610	1.550	1.630	66,840,000	107,236,500	1.6044	32.20	32.00	32.20	31.00	32.60	3,342,000	32.088	8.05%
2008-04-11	1	-	-	-	-	-	0	0	-	29.80	-	-	-	-	0	-	0.00%
2008-04-10	1	-	-	-	-	-	0	0	-	29.80	-	-	-	-	0	-	0.00%
2008-04-09	1	-	-	-	-	-	0	0	-	29.80	-	-	-	-	0	-	0.00%
2008-04-08	1	-	-	-	-	-	0	0	-	29.80	-	-	-	-	0	-	0.00%
2008-04-07	1	-	-	-	-	-	0	0	-	29.80	-	-	-	-	0	-	0.00%
2008-04-03	1	1.490	1.490	1.500	1.290	1.500	22,630,000	32,279,300	1.4264	29.80	29.80	30.00	25.80	30.00	1,131,500	28.528	16.41%
2008-04-02	0	1.280	1.280	1.290	1.280	1.320	8,790,000	11,367,100	1.2932	25.60	25.60	25.80	25.60	26.40	439,500	25.864	0.79%
2008-04-01	0	1.270	1.260	1.270	1.250	1.310	8,950,000	11,492,700	1.2841	25.40	25.20	25.40	25.00	26.20	447,500	25.682	2.42%
2008-03-31	0	1.240	1.230	1.250	1.090	1.470	48,120,000	59,301,500	1.2324	24.80	24.60	25.00	21.80	29.40	2,406,000	24.647	-15.07%
2008-03-28	0	1.460	1.460	1.470	1.420	1.480	23,280,000	34,105,100	1.4650	29.20	29.20	29.40	28.40	29.60	1,164,000	29.300	2.10%
2008-03-27	0	1.430	1.420	1.430	1.400	1.450	7,430,000	10,521,500	1.4161	28.60	28.40	28.60	28.00	29.00	371,500	28.322	-0.69%
2008-03-26	0	1.440	1.430	1.440	1.400	1.450	14,000,000	20,044,000	1.4317	28.80	28.60	28.80	28.00	29.00	700,000	28.634	2.86%
2008-03-25	0	1.400	1.390	1.400	1.370	1.430	14,750,000	20,652,200	1.4001	28.00	27.80	28.00	27.40	28.60	737,500	28.003	0.00%
2008-03-20	0	1.400	1.390	1.400	1.360	1.400	8,250,000	11,338,400	1.3744	28.00	27.80	28.00	27.20	28.00	412,500	27.487	0.00%
2008-03-19	0	1.400	1.400	1.410	1.360	1.420	7,210,000	10,059,300	1.3952	28.00	28.00	28.20	27.20	28.40	360,500	27.904	4.48%
2008-03-18	0	1.340	1.330	1.340	1.310	1.390	24,920,000	33,286,900	1.3358	26.80	26.60	26.80	26.20	27.80	1,246,000	26.715	0.00%
2008-03-17	0	1.340	1.340	1.350	1.330	1.400	12,410,000	16,786,700	1.3527	26.80	26.80	27.00	26.60	28.00	620,500	27.054	-5.63%
2008-03-14	0	1.420	1.420	1.430	1.400	1.500	18,880,000	27,182,700	1.4398	28.40	28.40	28.60	28.00	30.00	944,000	28.795	1.43%
2008-03-13	0	1.400	1.390	1.400	1.380	1.440	13,630,000	18,971,300	1.3919	28.00	27.80	28.00	27.60	28.80	681,500	27.838	-2.10%
2008-03-12	0	1.430	1.420	1.430	1.420	1.460	10,240,000	14,766,600	1.4421	28.60	28.40	28.60	28.40	29.20	512,000	28.841	0.00%
2008-03-11	0	1.430	1.420	1.440	1.390	1.440	17,120,000	24,167,700	1.4117	28.60	28.40	28.80	27.80	28.80	856,000	28.233	-1.38%
2008-03-10	0	1.450	1.440	1.450	1.430	1.480	17,910,000	25,952,400	1.4490	29.00	28.80	29.00	28.60	29.60	895,500	28.981	0.00%
2008-03-07	0	1.450	1.450	1.460	1.420	1.470	24,660,000	35,751,600	1.4498	29.00	29.00	29.20	28.40	29.40	1,233,000	28.996	0.00%
2008-03-06	0	1.450	1.450	1.460	1.400	1.470	29,100,000	42,024,500	1.4441	29.00	29.00	29.20	28.00	29.40	1,455,000	28.883	3.57%
2008-03-05	0	1.400	1.390	1.400	1.390	1.430	22,940,000	32,170,600	1.4024	28.00	27.80	28.00	27.80	28.60	1,147,000	28.048	0.00%
2008-03-04	0	1.400	1.390	1.400	1.320	1.420	33,586,900	46,471,132	1.3836	28.00	27.80	28.00	26.40	28.40	1,679,345	27.672	6.87%
2008-03-03	0	1.310	1.300	1.310	1.180	1.350	13,860,000	17,927,900	1.2935	26.20	26.00	26.20	23.60	27.00	693,000	25.870	5.65%
2008-02-29	0	1.240	1.230	1.250	1.210	1.300	9,700,000	12,211,300	1.2589	24.80	24.60	25.00	24.20	26.00	485,000	25.178	2.48%
2008-02-28	0	1.210	1.210	1.230	1.200	1.220	4,370,000	5,305,300	1.2140	24.20	24.20	24.60	24.00	24.40	218,500	24.281	0.83%
2008-02-27	0	1.200	1.190	1.200	1.180	1.250	4,330,000	5,239,200	1.2100	24.00	23.80	24.00	23.60	25.00	216,500	24.200	0.00%
2008-02-26	0	1.200	1.190	1.210	1.170	1.210	5,340,000	6,384,700	1.1956	24.00	23.80	24.20	23.40	24.20	267,000	23.913	0.84%
2008-02-25	0	1.190	1.180	1.200	1.180	1.220	2,450,000	2,930,800	1.1962	23.80	23.60	24.00	23.60	24.40	122,500	23.925	0.85%
2008-02-22	0	1.180	1.170	1.180	1.160	1.220	4,970,000	5,881,800	1.1835	23.60	23.40	23.60	23.20	24.40	248,500	23.669	-3.28%
2008-02-21	0	1.220	1.220	1.230	1.220	1.260	5,650,000	6,965,400	1.2328	24.40	24.40	24.60	24.40	25.20	282,500	24.656	0.00%
2008-02-20	0	1.220	1.210	1.230	1.210	1.330	9,110,000	11,482,500	1.2604	24.40	24.20	24.60	24.20	26.60	455,500	25.209	-4.69%
2008-02-19	0	1.280	1.280	1.290	1.180	1.310	12,670,000	16,023,500	1.2647	25.60	25.60	25.80	23.60	26.20	633,500	25.294	4.07%
2008-02-18	0	1.230	1.220	1.230	1.180	1.280	10,930,000	13,421,600	1.2280	24.60	24.40	24.60	23.60	25.60	546,500	24.559	7.89%
2008-02-15	0	1.140	1.130	1.140	1.010	1.140	9,280,000	10,008,000	1.0784	22.80	22.60	22.80	20.20	22.80	464,000	21.569	9.62%
2008-02-14	0	1.040	1.030	1.040	0.980	1.040	7,820,000	7,967,000	1.0188	20.80	20.60	20.80	19.60	20.80	391,000	20.376	7.22%
2008-02-13	0	0.970	0.950	0.970	0.940	0.970	5,420,000	5,190,700	0.9577	19.40	19.00	19.40	18.80	19.40	271,000	19.154	1.04%
2008-02-12	0	0.960	0.950	0.970	0.930	0.980	4,590,000	4,392,800	0.9570	19.20	19.00	19.40	18.60	19.60	229,500	19.141	1.05%
2008-02-11	0	0.950	0.930	0.960	0.900	0.970	3,570,000	3,358,700	0.9408	19.00	18.60	19.20	18.00	19.40	178,500	18.816	0.00%
2008-02-06	0	0.950	0.940	0.960	0.910	0.960	2,820,000	2,656,100	0.9419	19.00	18.80	19.20	18.20	19.20	141,000	18.838	-2.06%
2008-02-05	0	0.970	0.960	0.970	0.900	0.970	7,870,000	7,446,800	0.9462	19.40	19.20	19.40	18.00	19.40	393,500	18.925	7.78%
2008-02-04	0	0.900	0.890	0.900	0.820	0.900	6,740,000	5,943,400	0.8818	18.00	17.80	18.00	16.40	18.00	337,000	17.636	9.76%
2008-02-01	0	0.820	0.810	0.820	0.790	0.840	7,140,000	5,823,000	0.8155	16.40	16.20	16.40	15.80	16.80	357,000	16.311	1.23%
2008-01-31	0	0.810	0.800	0.810	0.800	0.920	9,920,000	8,262,700	0.8329	16.20	16.00	16.20	16.00	18.40	496,000	16.659	-11.96%
2008-01-30	0	0.920	0.920	0.930	0.910	1.040	6,580,000	6,194,100	0.9414	18.40	18.40	18.60	18.20	20.80	329,000	18.827	-7.07%
2008-01-29	0	0.990	0.980	0.990	0.990	1.050	2,910,000	2,877,500	0.9888	19.80	19.60	19.80	19.80	21.00	145,500	19.777	0.00%
2008-01-28	0	0.990	0.980	0.990	0.960	1.010	3,000,000	2,950,600	0.9835	19.80	19.60	19.80	19.20	20.20	150,000	19.671	-1.00%
2008-01-25	0	1.000	1.000	1.010	0.990	1.030	4,940,000	4,955,800	1.0032	20.00	20.00	20.20	19.80	20.60	247,000	20.064	1.01%
2008-01-24	0	0.990	0.990	1.010	0.950	1.030	5,510,000	5,514,100	1.0007	19.80	19.80	20.20	19.00	20.60	275,500	20.015	0.00%
2008-01-23	0	0.990	0.990	1.000	0.910	1.050	6,820,000	6,709,300	0.9838	19.80	19.80	20.00	18.20	21.00	341,000	19.675	3.13%
2008-01-22	0	0.960	0.920	0.950	0.850	1.150	14,400,000	13,840,900	0.9612	19.20	18.40	19.00	17.00	23.00	720,000	19.223	-17.95%
2008-01-21	0	1.170	1.180	1.190	1.170	1.230	8,250,000	9,828,600	1.1913	23.40	23.60	23.80	23.40	24.60	412,500	23.827	-3.31%
2008-01-18	0	1.210	1.200	1.210	1.150	1.240	5,371,000	6,464,730	1.2036	24.20	24.00	24.20	23.00	24.80	268,550	24.073	-2.42%
2008-01-17	0	1.240	1.230	1.240	1.180	1.290	8,760,000	10,757,900	1.2281	24.80	24.60	24.80	23.60	25.80	438,000	24.561	2.48%
2008-01-16	0	1.210	1.190	1.210	1.180	1.300	14,040,000	16,970,200	1.2087	24.20	23.80	24.20	23.60	26.00	702,000	24.174	-7.63%
2008-01-15	0	1.310	1.310	1.320	1.280	1.430	19,673,100	26,385,660	1.3412	26.20	26.20	26.40	25.60	28.60	983,655	26.824	-7.09%
2008-01-14	0	1.410	1.410	1.420	1.410	1.440	9,510,000	13,440,600	1.4133	28.20	28.20	28.40	28.20	28.80	475,500	28.266	0.00%
2008-01-11	0	1.410	1.410	1.420	1.410	1.470	23,090,000	33,272,100	1.4410	28.20	28.20	28.40	28.20	29.40	1,154,500	28.819	0.00%
2008-01-10	0	1.410	1.410	1.420	1.410	1.430	7,461,000	10,561,170	1.4155	28.20	28.20	28.40	28.20	28.60	373,050	28.310	-0.70%
2008-01-09	0	1.420	1.410	1.420	1.410	1.440	7,730,000	10,966,400	1.4187	28.40	28.20	28.40	28.20	28.80	386,500	28.374	0.71%
2008-01-08	0	1.410	1.410	1.420	1.400	1.470	22,420,000	31,934,200	1.4244	28.20	28.20	28.40	28.00	29.40	1,121,000	28.487	-0.70%
2008-01-07	0	1.420	1.420	1.430	1.380	1.430	12,790,000	18,046,800	1.4110	28.40	28.40	28.60	27.60	28.60	639,500	28.220	-0.70%
2008-01-04	0	1.430	1.420	1.430	1.410	1.480	23,440,000	33,867,000	1.4448	28.60	28.40	28.60	28.20	29.60	1,172,000	28.897	0.70%
2008-01-03	0	1.420	1.410	1.420	1.400	1.450	16,030,000	22,843,200	1.4250	28.40	28.20	28.40	28.00	29.00	801,500	28.501	-0.70%
2008-01-02	0	1.430	1.420	1.430	1.410	1.450	15,930,000	22,742,600	1.4277	28.60	28.40	28.60	28.20	29.00	796,500	28.553	0.70%
2007-12-31	0	1.420	1.420	1.430	1.420	1.470	15,740,000	22,710,900	1.4429	28.40	28.40	28.60	28.40	29.40	787,000	28.858	0.71%
2007-12-28	0	1.410	1.400	1.410	1.290	1.450	28,530,000	39,512,400	1.3849	28.20	28.00	28.20	25.80	29.00	1,426,500	27.699	4.44%
2007-12-27	0	1.350	1.340	1.350	1.280	1.450	35,870,000	48,919,100	1.3638	27.00	26.80	27.00	25.60	29.00	1,793,500	27.276	-6.25%
2007-12-24	0	1.440	1.430	1.440	1.360	1.520	39,100,000	55,497,300	1.4194	28.80	28.60	28.80	27.20	30.40	1,955,000	28.387	-5.26%
2007-12-21	0	1.520	1.510	1.520	1.500	1.630	45,500,000	70,337,000	1.5459	30.40	30.20	30.40	30.00	32.60	2,275,000	30.917	-5.59%
2007-12-20	0	1.610	1.600	1.610	1.480	1.740	85,810,000	133,530,300	1.5561	32.20	32.00	32.20	29.60	34.80	4,290,500	31.122	-7.47%
2007-12-19	0	1.740	1.730	1.740	1.730	1.800	89,220,000	156,355,400	1.7525	34.80	34.60	34.80	34.60	36.00	4,461,000	35.049	1.75%
2007-12-18	0	1.710	1.700	1.710	1.590	1.740	178,043,000	296,692,240	1.6664	34.20	34.00	34.20	31.80	34.80	8,902,150	33.328	8.23%
2007-12-17	0	1.580	1.580	1.590	1.300	1.600	109,030,000	160,587,500	1.4729	31.60	31.60	31.80	26.00	32.00	5,451,500	29.457	17.91%
2007-12-14	0	1.340	1.330	1.340	1.270	1.340	15,980,000	20,712,600	1.2962	26.80	26.60	26.80	25.40	26.80	799,000	25.923	2.29%
2007-12-13	0	1.310	1.310	1.320	1.300	1.390	21,442,000	28,770,400	1.3418	26.20	26.20	26.40	26.00	27.80	1,072,100	26.836	-2.96%
2007-12-12	0	1.350	1.350	1.360	1.330	1.410	33,129,000	45,091,010	1.3611	27.00	27.00	27.20	26.60	28.20	1,656,450	27.221	3.05%
2007-12-11	0	1.310	1.290	1.310	1.280	1.320	7,960,000	10,334,000	1.2982	26.20	25.80	26.20	25.60	26.40	398,000	25.965	0.77%
2007-12-10	0	1.300	1.290	1.300	1.280	1.360	15,140,000	19,855,500	1.3115	26.00	25.80	26.00	25.60	27.20	757,000	26.229	-2.99%
2007-12-07	0	1.340	1.320	1.350	1.310	1.370	19,300,000	25,888,600	1.3414	26.80	26.40	27.00	26.20	27.40	965,000	26.828	-0.74%
2007-12-06	0	1.350	1.340	1.360	1.330	1.380	9,820,000	13,227,700	1.3470	27.00	26.80	27.20	26.60	27.60	491,000	26.940	0.00%
2007-12-05	0	1.350	1.340	1.350	1.330	1.400	10,929,000	14,727,100	1.3475	27.00	26.80	27.00	26.60	28.00	546,450	26.950	-3.57%
2007-12-04	0	1.400	1.380	1.390	1.360	1.410	11,770,000	16,265,300	1.3819	28.00	27.60	27.80	27.20	28.20	588,500	27.639	0.00%
2007-12-03	0	1.400	1.390	1.400	1.380	1.450	19,820,000	27,935,800	1.4095	28.00	27.80	28.00	27.60	29.00	991,000	28.190	-0.71%
2007-11-30	0	1.410	1.400	1.410	1.370	1.440	32,311,000	45,583,760	1.4108	28.20	28.00	28.20	27.40	28.80	1,615,550	28.216	5.22%
2007-11-29	0	1.340	1.320	1.340	1.300	1.360	20,970,000	27,798,400	1.3256	26.80	26.40	26.80	26.00	27.20	1,048,500	26.513	4.69%
2007-11-28	0	1.280	1.280	1.290	1.220	1.290	17,530,000	21,888,000	1.2486	25.60	25.60	25.80	24.40	25.80	876,500	24.972	1.59%
2007-11-27	0	1.260	1.270	1.280	1.200	1.290	12,080,000	15,241,400	1.2617	25.20	25.40	25.60	24.00	25.80	604,000	25.234	-1.56%
2007-11-26	0	1.280	1.300	1.310	1.270	1.310	12,790,000	16,517,300	1.2914	25.60	26.00	26.20	25.40	26.20	639,500	25.828	-2.29%
2007-11-23	0	1.310	1.250	1.300	1.250	1.330	7,730,000	9,965,700	1.2892	26.20	25.00	26.00	25.00	26.60	386,500	25.784	0.77%
2007-11-22	0	1.300	1.300	1.310	1.230	1.370	11,620,000	15,246,300	1.3121	26.00	26.00	26.20	24.60	27.40	581,000	26.241	-4.41%
2007-11-21	0	1.360	1.380	1.390	1.310	1.380	11,570,000	15,546,300	1.3437	27.20	27.60	27.80	26.20	27.60	578,500	26.873	0.00%
2007-11-20	0	1.360	1.340	1.370	1.320	1.370	7,110,000	9,537,600	1.3414	27.20	26.80	27.40	26.40	27.40	355,500	26.829	-2.86%
2007-11-19	0	1.400	1.390	1.400	1.350	1.420	14,600,000	20,250,600	1.3870	28.00	27.80	28.00	27.00	28.40	730,000	27.741	2.19%
2007-11-16	0	1.370	1.360	1.370	1.360	1.410	9,440,000	13,034,300	1.3808	27.40	27.20	27.40	27.20	28.20	472,000	27.615	-3.52%
2007-11-15	0	1.420	1.410	1.420	1.350	1.430	23,810,000	33,118,400	1.3909	28.40	28.20	28.40	27.00	28.60	1,190,500	27.819	2.90%
2007-11-14	0	1.380	1.370	1.380	1.350	1.420	10,340,000	14,201,100	1.3734	27.60	27.40	27.60	27.00	28.40	517,000	27.468	0.73%
2007-11-13	0	1.370	1.360	1.380	1.310	1.440	13,100,000	17,898,800	1.3663	27.40	27.20	27.60	26.20	28.80	655,000	27.326	-0.72%
2007-11-12	0	1.380	1.360	1.380	1.280	1.500	26,010,000	35,946,200	1.3820	27.60	27.20	27.60	25.60	30.00	1,300,500	27.640	2.99%
2007-11-09	1	-	-	-	-	-	0	0	-	26.80	-	-	-	-	0	-	0.00%
2007-11-08	1	-	-	-	-	-	0	0	-	26.80	-	-	-	-	0	-	0.00%
2007-11-07	1	-	-	-	-	-	0	0	-	26.80	-	-	-	-	0	-	0.00%
2007-11-06	1	-	-	-	-	-	0	0	-	26.80	-	-	-	-	0	-	0.00%
2007-11-05	1	-	-	-	-	-	0	0	-	26.80	-	-	-	-	0	-	0.00%
2007-11-02	0	1.340	1.330	1.340	1.320	1.390	7,720,000	10,471,500	1.3564	26.80	26.60	26.80	26.40	27.80	386,000	27.128	-4.96%
2007-11-01	0	1.410	1.390	1.420	1.380	1.460	13,370,000	18,876,800	1.4119	28.20	27.80	28.40	27.60	29.20	668,500	28.238	-0.70%
2007-10-31	0	1.420	1.420	1.430	1.320	1.470	238,930,000	295,254,800	1.2357	28.40	28.40	28.60	26.40	29.40	11,946,500	24.715	3.65%
2007-10-30	1	-	-	-	-	-	0	0	-	27.40	-	-	-	-	0	-	0.00%
2007-10-29	0	1.370	1.340	1.370	1.300	1.400	10,760,000	14,467,800	1.3446	27.40	26.80	27.40	26.00	28.00	538,000	26.892	0.00%
2007-10-26	0	1.370	1.340	1.380	1.340	1.440	22,180,000	30,990,400	1.3972	27.40	26.80	27.60	26.80	28.80	1,109,000	27.944	0.74%
2007-10-25	0	1.360	1.340	1.360	1.260	1.490	20,750,000	28,036,900	1.3512	27.20	26.80	27.20	25.20	29.80	1,037,500	27.024	-5.56%
2007-10-24	0	1.440	1.440	1.450	1.210	1.480	42,480,000	58,056,100	1.3667	28.80	28.80	29.00	24.20	29.60	2,124,000	27.333	20.00%
2007-10-23	0	1.200	1.180	1.200	1.160	1.230	4,940,000	5,880,200	1.1903	24.00	23.60	24.00	23.20	24.60	247,000	23.806	5.26%
2007-10-22	0	1.140	1.130	1.160	1.090	1.170	5,190,000	5,871,500	1.1313	22.80	22.60	23.20	21.80	23.40	259,500	22.626	-4.20%
2007-10-18	0	1.190	1.170	1.190	1.150	1.220	6,420,000	7,498,700	1.1680	23.80	23.40	23.80	23.00	24.40	321,000	23.360	0.00%
2007-10-17	0	1.190	1.180	1.190	1.130	1.220	7,960,000	9,285,100	1.1665	23.80	23.60	23.80	22.60	24.40	398,000	23.329	-4.03%
2007-10-16	0	1.240	1.230	1.240	1.180	1.300	15,990,000	19,736,800	1.2343	24.80	24.60	24.80	23.60	26.00	799,500	24.686	-4.62%
2007-10-15	0	1.300	1.290	1.300	1.280	1.370	9,980,000	12,982,800	1.3009	26.00	25.80	26.00	25.60	27.40	499,000	26.018	-2.99%
2007-10-12	0	1.340	1.320	1.340	1.280	1.450	16,160,000	21,504,200	1.3307	26.80	26.40	26.80	25.60	29.00	808,000	26.614	-4.29%
2007-10-11	0	1.400	1.390	1.400	1.380	1.450	12,570,000	17,526,500	1.3943	28.00	27.80	28.00	27.60	29.00	628,500	27.886	-1.41%
2007-10-10	0	1.420	1.390	1.430	1.390	1.460	11,910,000	16,896,800	1.4187	28.40	27.80	28.60	27.80	29.20	595,500	28.374	0.00%
2007-10-09	0	1.420	1.410	1.430	1.360	1.430	6,190,000	8,712,500	1.4075	28.40	28.20	28.60	27.20	28.60	309,500	28.150	1.43%
2007-10-08	0	1.400	1.390	1.400	1.380	1.530	13,930,000	20,101,500	1.4430	28.00	27.80	28.00	27.60	30.60	696,500	28.861	-5.41%
2007-10-05	0	1.480	1.480	1.490	1.430	1.500	17,330,000	25,470,800	1.4698	29.60	29.60	29.80	28.60	30.00	866,500	29.395	6.47%
2007-10-04	0	1.390	1.380	1.400	1.310	1.470	18,550,000	26,289,300	1.4172	27.80	27.60	28.00	26.20	29.40	927,500	28.344	2.96%
2007-10-03	0	1.350	1.350	1.360	1.320	1.500	19,470,000	26,766,700	1.3748	27.00	27.00	27.20	26.40	30.00	973,500	27.495	-8.16%
2007-10-02	0	1.470	1.460	1.470	1.400	1.660	19,460,000	29,713,100	1.5269	29.40	29.20	29.40	28.00	33.20	973,000	30.538	-6.37%
2007-09-28	0	1.570	1.560	1.590	1.560	1.680	31,900,000	51,723,100	1.6214	31.40	31.20	31.80	31.20	33.60	1,595,000	32.428	-2.48%
2007-09-27	0	1.610	1.590	1.610	1.460	1.640	45,780,000	71,555,600	1.5630	32.20	31.80	32.20	29.20	32.80	2,289,000	31.261	13.38%
2007-09-25	0	1.420	1.400	1.420	1.350	1.430	21,160,000	29,839,000	1.4102	28.40	28.00	28.40	27.00	28.60	1,058,000	28.203	4.41%
2007-09-24	0	1.360	1.350	1.360	1.280	1.380	16,575,000	22,295,550	1.3451	27.20	27.00	27.20	25.60	27.60	828,750	26.903	4.62%
2007-09-21	0	1.300	1.300	1.320	1.210	1.340	17,390,000	22,395,900	1.2879	26.00	26.00	26.40	24.20	26.80	869,500	25.757	4.84%
2007-09-20	0	1.240	1.230	1.240	1.180	1.240	6,410,000	7,778,700	1.2135	24.80	24.60	24.80	23.60	24.80	320,500	24.271	2.48%
2007-09-19	0	1.210	1.210	1.230	1.210	1.330	6,270,000	7,827,900	1.2485	24.20	24.20	24.60	24.20	26.60	313,500	24.969	-3.20%
2007-09-18	0	1.250	1.230	1.250	1.210	1.280	6,970,000	8,647,600	1.2407	25.00	24.60	25.00	24.20	25.60	348,500	24.814	0.00%
2007-09-17	0	1.250	1.230	1.240	1.230	1.350	3,410,000	4,321,900	1.2674	25.00	24.60	24.80	24.60	27.00	170,500	25.348	-5.30%
2007-09-14	0	1.320	1.320	1.340	1.310	1.420	5,380,000	7,190,400	1.3365	26.40	26.40	26.80	26.20	28.40	269,000	26.730	-4.35%
2007-09-13	0	1.380	1.390	1.400	1.350	1.600	22,960,000	33,191,300	1.4456	27.60	27.80	28.00	27.00	32.00	1,148,000	28.912	2.22%
2007-09-12	1	-	-	-	-	-	0	0	-	27.00	-	-	-	-	0	-	0.00%
2007-09-11	1	-	-	-	-	-	0	0	-	27.00	-	-	-	-	0	-	0.00%
2007-09-10	1	-	-	-	-	-	0	0	-	27.00	-	-	-	-	0	-	0.00%
2007-09-07	1	-	-	-	-	-	0	0	-	27.00	-	-	-	-	0	-	0.00%
2007-09-06	1	-	-	-	-	-	0	0	-	27.00	-	-	-	-	0	-	0.00%
2007-09-05	0	1.350	1.350	1.400	1.230	1.400	8,050,000	10,314,500	1.2813	27.00	27.00	28.00	24.60	28.00	402,500	25.626	7.14%
2007-09-04	0	1.260	1.250	1.260	1.260	1.410	13,180,000	17,210,100	1.3058	25.20	25.00	25.20	25.20	28.20	659,000	26.115	-9.35%
2007-09-03	0	1.390	1.340	1.380	1.330	1.430	5,820,000	7,945,900	1.3653	27.80	26.80	27.60	26.60	28.60	291,000	27.305	0.72%
2007-08-31	0	1.380	1.380	1.400	1.380	1.470	7,470,000	10,607,200	1.4200	27.60	27.60	28.00	27.60	29.40	373,500	28.399	-4.83%
2007-08-30	0	1.450	1.430	1.450	1.410	1.600	9,110,000	13,487,290	1.4805	29.00	28.60	29.00	28.20	32.00	455,500	29.610	-2.68%
2007-08-29	0	1.490	1.490	1.500	1.290	1.500	12,360,000	17,175,400	1.3896	29.80	29.80	30.00	25.80	30.00	618,000	27.792	2.76%
2007-08-28	0	1.450	1.430	1.450	1.410	1.600	6,610,000	9,734,900	1.4728	29.00	28.60	29.00	28.20	32.00	330,500	29.455	-3.97%
2007-08-27	0	1.510	1.500	1.510	1.400	1.540	14,020,000	20,524,800	1.4640	30.20	30.00	30.20	28.00	30.80	701,000	29.279	12.69%
2007-08-24	0	1.340	1.300	1.320	1.110	1.400	10,140,000	13,285,700	1.3102	26.80	26.00	26.40	22.20	28.00	507,000	26.205	16.52%
2007-08-23	0	1.150	1.140	1.150	1.070	1.190	4,930,000	5,581,200	1.1321	23.00	22.80	23.00	21.40	23.80	246,500	22.642	10.58%
2007-08-22	0	1.040	1.030	1.040	1.010	1.060	1,570,000	1,627,100	1.0364	20.80	20.60	20.80	20.20	21.20	78,500	20.727	0.97%
2007-08-21	0	1.030	1.030	1.050	1.030	1.180	7,230,000	7,967,700	1.1020	20.60	20.60	21.00	20.60	23.60	361,500	22.041	-7.21%
2007-08-20	0	1.110	1.120	1.130	1.050	1.250	3,640,000	4,012,200	1.1023	22.20	22.40	22.60	21.00	25.00	182,000	22.045	14.43%
2007-08-17	0	0.970	0.960	0.980	0.800	1.160	10,480,000	10,168,000	0.9702	19.40	19.20	19.60	16.00	23.20	524,000	19.405	-19.17%
2007-08-16	0	1.200	1.190	1.200	1.160	1.370	4,320,000	5,297,300	1.2262	24.00	23.80	24.00	23.20	27.40	216,000	24.525	-12.41%
2007-08-15	0	1.370	1.370	1.380	1.320	1.410	2,240,000	3,025,900	1.3508	27.40	27.40	27.60	26.40	28.20	112,000	27.017	-2.84%
2007-08-14	0	1.410	1.390	1.430	1.330	1.440	2,260,000	3,147,500	1.3927	28.20	27.80	28.60	26.60	28.80	113,000	27.854	-0.70%
2007-08-13	0	1.420	1.410	1.420	1.400	1.540	3,200,000	4,636,700	1.4490	28.40	28.20	28.40	28.00	30.80	160,000	28.979	0.00%
2007-08-10	0	1.420	1.360	1.430	1.300	1.440	3,850,000	5,312,600	1.3799	28.40	27.20	28.60	26.00	28.80	192,500	27.598	-5.33%
2007-08-09	0	1.500	1.480	1.500	1.380	1.550	10,083,000	14,980,240	1.4857	30.00	29.60	30.00	27.60	31.00	504,150	29.714	2.74%
2007-08-08	0	1.460	1.490	1.500	1.150	1.500	13,970,000	18,588,700	1.3306	29.20	29.80	30.00	23.00	30.00	698,500	26.612	5.04%
2007-08-07	0	1.390	1.350	1.400	1.310	1.630	14,310,000	21,217,100	1.4827	27.80	27.00	28.00	26.20	32.60	715,500	29.654	-6.71%
2007-08-06	0	1.490	1.480	1.500	1.460	1.620	8,370,000	12,734,200	1.5214	29.80	29.60	30.00	29.20	32.40	418,500	30.428	-8.59%
2007-08-03	0	1.630	1.610	1.630	1.620	1.760	5,379,000	8,866,870	1.6484	32.60	32.20	32.60	32.40	35.20	268,950	32.968	-4.12%
2007-08-02	0	1.700	1.670	1.730	1.650	1.820	14,790,000	25,718,300	1.7389	34.00	33.40	34.60	33.00	36.40	739,500	34.778	-2.30%
2007-08-01	0	1.740	1.740	1.750	1.700	1.800	20,370,000	35,932,100	1.7640	34.80	34.80	35.00	34.00	36.00	1,018,500	35.279	0.58%
2007-07-31	0	1.730	1.750	1.760	1.550	1.750	22,701,000	37,635,190	1.6579	34.60	35.00	35.20	31.00	35.00	1,135,050	33.157	-0.57%
2007-07-30	0	1.740	1.740	1.750	1.700	1.810	8,030,000	14,045,400	1.7491	34.80	34.80	35.00	34.00	36.20	401,500	34.982	-3.33%
2007-07-27	0	1.800	1.820	1.830	1.760	1.820	9,630,000	17,239,500	1.7902	36.00	36.40	36.60	35.20	36.40	481,500	35.804	-3.74%
2007-07-26	0	1.870	1.870	1.880	1.780	1.880	10,400,000	19,074,300	1.8341	37.40	37.40	37.60	35.60	37.60	520,000	36.681	5.06%
2007-07-25	0	1.780	1.780	1.820	1.750	1.850	10,930,000	19,665,000	1.7992	35.60	35.60	36.40	35.00	37.00	546,500	35.984	-1.66%
2007-07-24	0	1.810	1.800	1.810	1.800	1.870	10,280,000	18,924,700	1.8409	36.20	36.00	36.20	36.00	37.40	514,000	36.818	-3.21%
2007-07-23	0	1.870	1.860	1.880	1.860	1.910	6,670,000	12,520,200	1.8771	37.40	37.20	37.60	37.20	38.20	333,500	37.542	-2.09%
2007-07-20	0	1.910	1.900	1.910	1.890	1.930	5,770,000	10,985,900	1.9040	38.20	38.00	38.20	37.80	38.60	288,500	38.079	0.53%
2007-07-19	0	1.900	1.890	1.900	1.890	1.920	2,870,000	5,458,500	1.9019	38.00	37.80	38.00	37.80	38.40	143,500	38.038	-1.04%
2007-07-18	0	1.920	1.910	1.920	1.900	1.970	8,330,000	16,023,600	1.9236	38.40	38.20	38.40	38.00	39.40	416,500	38.472	0.52%
2007-07-17	0	1.910	1.900	1.910	1.890	1.980	13,860,000	26,447,700	1.9082	38.20	38.00	38.20	37.80	39.60	693,000	38.164	-2.55%
2007-07-16	0	1.960	1.960	1.970	1.960	2.020	4,980,000	9,878,900	1.9837	39.20	39.20	39.40	39.20	40.40	249,000	39.674	-2.97%
2007-07-13	0	2.020	2.020	2.030	1.980	2.070	7,910,000	15,882,000	2.0078	40.40	40.40	40.60	39.60	41.40	395,500	40.157	0.50%
2007-07-12	0	2.010	2.000	2.010	1.980	2.050	3,720,000	7,444,500	2.0012	40.20	40.00	40.20	39.60	41.00	186,000	40.024	0.50%
2007-07-11	0	2.000	2.000	2.020	1.960	2.050	4,950,000	9,930,400	2.0061	40.00	40.00	40.40	39.20	41.00	247,500	40.123	-2.44%
2007-07-10	0	2.050	2.050	2.070	2.050	2.190	4,950,000	10,370,200	2.0950	41.00	41.00	41.40	41.00	43.80	247,500	41.900	-5.09%
2007-07-09	0	2.160	2.150	2.180	2.100	2.220	18,060,000	39,099,600	2.1650	43.20	43.00	43.60	42.00	44.40	903,000	43.300	3.35%
2007-07-06	0	2.090	2.090	2.100	1.930	2.100	19,100,000	38,674,600	2.0248	41.80	41.80	42.00	38.60	42.00	955,000	40.497	8.85%
2007-07-05	0	1.920	1.900	1.920	1.830	2.000	10,400,000	20,051,900	1.9281	38.40	38.00	38.40	36.60	40.00	520,000	38.561	3.78%
2007-07-04	0	1.850	1.850	1.860	1.830	1.880	3,940,000	7,317,700	1.8573	37.00	37.00	37.20	36.60	37.60	197,000	37.146	-1.60%
2007-07-03	0	1.880	1.870	1.880	1.830	1.920	5,730,000	10,771,700	1.8799	37.60	37.40	37.60	36.60	38.40	286,500	37.598	1.62%
2007-06-29	0	1.850	1.830	1.860	1.830	1.950	10,610,000	19,894,900	1.8751	37.00	36.60	37.20	36.60	39.00	530,500	37.502	-2.63%
2007-06-28	0	1.900	1.900	1.940	1.900	2.140	12,140,000	24,379,600	2.0082	38.00	38.00	38.80	38.00	42.80	607,000	40.164	-8.21%
2007-06-27	0	2.070	2.080	2.090	1.940	2.250	18,840,000	39,232,600	2.0824	41.40	41.60	41.80	38.80	45.00	942,000	41.648	11.89%
2007-06-26	1	-	-	-	-	-	0	0	-	37.00	-	-	-	-	0	-	0.00%
2007-06-25	1	-	-	-	-	-	0	0	-	37.00	-	-	-	-	0	-	0.00%
2007-06-22	1	-	-	-	-	-	0	0	-	37.00	-	-	-	-	0	-	0.00%
2007-06-21	0	1.850	1.840	1.860	1.780	1.880	6,650,000	12,282,300	1.8470	37.00	36.80	37.20	35.60	37.60	332,500	36.939	-1.60%
2007-06-20	0	1.880	1.880	1.890	1.830	1.950	8,270,000	15,575,300	1.8833	37.60	37.60	37.80	36.60	39.00	413,500	37.667	3.30%
2007-06-18	0	1.820	1.800	1.810	1.810	2.060	16,670,000	31,606,800	1.8960	36.40	36.00	36.20	36.20	41.20	833,500	37.921	-7.61%
2007-06-15	0	1.970	1.960	1.970	1.950	2.090	15,080,000	29,991,100	1.9888	39.40	39.20	39.40	39.00	41.80	754,000	39.776	-3.90%
2007-06-14	0	2.050	2.040	2.060	2.040	2.100	10,430,000	21,590,100	2.0700	41.00	40.80	41.20	40.80	42.00	521,500	41.400	0.00%
2007-06-13	0	2.050	2.040	2.050	2.010	2.130	10,680,000	22,102,800	2.0696	41.00	40.80	41.00	40.20	42.60	534,000	41.391	1.99%
2007-06-12	0	2.010	2.070	2.080	1.990	2.200	14,650,000	30,693,300	2.0951	40.20	41.40	41.60	39.80	44.00	732,500	41.902	-6.94%
2007-06-11	0	2.160	2.160	2.170	2.140	2.260	12,020,000	26,251,500	2.1840	43.20	43.20	43.40	42.80	45.20	601,000	43.680	1.89%
2007-06-08	0	2.120	2.120	2.140	2.080	2.180	10,800,000	22,995,200	2.1292	42.40	42.40	42.80	41.60	43.60	540,000	42.584	-2.75%
2007-06-07	0	2.180	2.180	2.200	2.170	2.280	11,990,000	26,484,200	2.2089	43.60	43.60	44.00	43.40	45.60	599,500	44.177	-0.46%
2007-06-06	0	2.190	2.200	2.220	2.190	2.300	7,630,000	16,967,900	2.2238	43.80	44.00	44.40	43.80	46.00	381,500	44.477	-2.23%
2007-06-05	0	2.240	2.210	2.230	2.090	2.450	29,500,000	67,690,800	2.2946	44.80	44.20	44.60	41.80	49.00	1,475,000	45.892	-0.44%
2007-06-04	0	2.250	2.260	2.280	2.100	2.270	11,190,000	24,143,100	2.1576	45.00	45.20	45.60	42.00	45.40	559,500	43.151	3.69%
2007-06-01	0	2.170	2.170	2.180	2.170	2.380	16,100,000	35,976,800	2.2346	43.40	43.40	43.60	43.40	47.60	805,000	44.692	-6.87%
2007-05-31	0	2.330	2.320	2.330	2.280	2.490	27,890,000	66,694,900	2.3914	46.60	46.40	46.60	45.60	49.80	1,394,500	47.827	-1.69%
2007-05-30	0	2.370	2.370	2.380	1.960	2.480	69,480,000	157,228,900	2.2629	47.40	47.40	47.60	39.20	49.60	3,474,000	45.259	13.94%
2007-05-29	0	2.080	2.070	2.080	2.070	2.200	16,780,000	35,773,900	2.1319	41.60	41.40	41.60	41.40	44.00	839,000	42.639	-3.70%
2007-05-28	0	2.160	2.170	2.180	2.050	2.190	23,860,000	50,925,500	2.1343	43.20	43.40	43.60	41.00	43.80	1,193,000	42.687	4.35%
2007-05-25	0	2.070	2.070	2.090	2.020	2.130	13,400,000	27,900,000	2.0821	41.40	41.40	41.80	40.40	42.60	670,000	41.642	-1.90%
2007-05-23	0	2.110	2.100	2.110	2.060	2.140	16,160,000	34,057,000	2.1075	42.20	42.00	42.20	41.20	42.80	808,000	42.150	0.96%
2007-05-22	0	2.090	2.080	2.100	1.890	2.140	29,810,000	61,400,200	2.0597	41.80	41.60	42.00	37.80	42.80	1,490,500	41.194	10.00%
2007-05-21	0	1.900	1.900	1.910	1.850	1.930	13,410,000	25,304,600	1.8870	38.00	38.00	38.20	37.00	38.60	670,500	37.740	-2.06%
2007-05-18	0	1.940	1.930	1.940	1.800	2.050	27,760,000	53,054,100	1.9112	38.80	38.60	38.80	36.00	41.00	1,388,000	38.223	-5.37%
2007-05-17	0	2.050	2.040	2.050	2.030	2.100	11,230,000	23,153,600	2.0618	41.00	40.80	41.00	40.60	42.00	561,500	41.235	-1.91%
2007-05-16	0	2.090	2.080	2.090	2.070	2.120	8,990,000	18,843,600	2.0961	41.80	41.60	41.80	41.40	42.40	449,500	41.921	-0.95%
2007-05-15	0	2.110	2.110	2.120	2.070	2.180	15,530,000	32,768,200	2.1100	42.20	42.20	42.40	41.40	43.60	776,500	42.200	-1.40%
2007-05-14	0	2.140	2.130	2.150	2.100	2.210	21,320,000	46,119,600	2.1632	42.80	42.60	43.00	42.00	44.20	1,066,000	43.264	1.90%
2007-05-11	0	2.100	2.100	2.110	2.060	2.140	17,380,000	36,654,300	2.1090	42.00	42.00	42.20	41.20	42.80	869,000	42.180	-2.33%
2007-05-10	0	2.150	2.160	2.170	2.140	2.230	16,400,000	35,820,000	2.1841	43.00	43.20	43.40	42.80	44.60	820,000	43.683	0.00%
2007-05-09	0	2.150	2.140	2.160	2.100	2.220	20,490,000	44,381,200	2.1660	43.00	42.80	43.20	42.00	44.40	1,024,500	43.320	0.00%
2007-05-08	0	2.150	2.150	2.160	2.010	2.280	24,680,000	52,165,100	2.1137	43.00	43.00	43.20	40.20	45.60	1,234,000	42.273	-4.87%
2007-05-07	0	2.260	2.250	2.260	2.230	2.330	24,140,000	55,039,200	2.2800	45.20	45.00	45.20	44.60	46.60	1,207,000	45.600	3.20%
2007-05-04	0	2.190	2.190	2.200	2.140	2.240	36,080,000	79,229,700	2.1959	43.80	43.80	44.00	42.80	44.80	1,804,000	43.919	3.30%
2007-05-03	0	2.120	2.120	2.140	2.030	2.180	41,511,700	87,954,100	2.1188	42.40	42.40	42.80	40.60	43.60	2,075,585	42.376	6.00%
2007-05-02	0	2.000	2.000	2.010	1.900	2.050	35,790,000	70,740,500	1.9765	40.00	40.00	40.20	38.00	41.00	1,789,500	39.531	4.71%
2007-04-30	0	1.910	1.900	1.910	1.860	2.050	56,030,000	108,517,600	1.9368	38.20	38.00	38.20	37.20	41.00	2,801,500	38.736	-7.28%
2007-04-27	0	2.060	2.070	2.080	1.760	2.130	117,510,000	231,188,300	1.9674	41.20	41.40	41.60	35.20	42.60	5,875,500	39.348	14.44%
2007-04-26	0	1.800	1.780	1.790	1.560	1.820	90,580,000	155,091,300	1.7122	36.00	35.60	35.80	31.20	36.40	4,529,000	34.244	20.00%
2007-04-25	0	1.500	1.490	1.500	1.430	1.520	11,110,000	16,589,300	1.4932	30.00	29.80	30.00	28.60	30.40	555,500	29.864	0.00%
2007-04-24	0	1.500	1.490	1.500	1.480	1.530	7,250,000	10,887,300	1.5017	30.00	29.80	30.00	29.60	30.60	362,500	30.034	-1.32%
2007-04-23	0	1.520	1.510	1.520	1.500	1.550	14,090,000	21,445,900	1.5221	30.40	30.20	30.40	30.00	31.00	704,500	30.441	1.33%
2007-04-20	0	1.500	1.500	1.510	1.480	1.560	13,810,000	20,982,500	1.5194	30.00	30.00	30.20	29.60	31.20	690,500	30.387	0.67%
2007-04-19	0	1.490	1.480	1.500	1.410	1.590	23,090,000	34,395,000	1.4896	29.80	29.60	30.00	28.20	31.80	1,154,500	29.792	-3.87%
2007-04-18	0	1.550	1.560	1.570	1.450	1.620	35,830,000	55,187,200	1.5403	31.00	31.20	31.40	29.00	32.40	1,791,500	30.805	6.90%
2007-04-17	0	1.450	1.440	1.450	1.410	1.490	8,340,000	11,982,700	1.4368	29.00	28.80	29.00	28.20	29.80	417,000	28.735	0.69%
2007-04-16	0	1.440	1.440	1.450	1.430	1.530	10,760,000	15,816,000	1.4699	28.80	28.80	29.00	28.60	30.60	538,000	29.398	-2.70%
2007-04-13	0	1.480	1.480	1.490	1.400	1.540	20,890,000	30,945,500	1.4814	29.60	29.60	29.80	28.00	30.80	1,044,500	29.627	5.71%
2007-04-12	0	1.400	1.400	1.410	1.380	1.480	13,840,000	19,770,800	1.4285	28.00	28.00	28.20	27.60	29.60	692,000	28.571	-6.04%
2007-04-11	0	1.490	1.490	1.500	1.470	1.650	21,600,000	32,894,700	1.5229	29.80	29.80	30.00	29.40	33.00	1,080,000	30.458	-5.10%
2007-04-10	0	1.570	1.560	1.570	1.290	1.750	90,762,000	138,339,400	1.5242	31.40	31.20	31.40	25.80	35.00	4,538,100	30.484	0.00%
2007-04-04	1	-	-	-	-	-	0	0	-	31.40	-	-	-	-	0	-	0.00%
2007-04-03	1	-	-	-	-	-	0	0	-	31.40	-	-	-	-	0	-	0.00%
2007-04-02	0	1.570	1.560	1.570	1.290	1.570	105,420,000	150,982,600	1.4322	31.40	31.20	31.40	25.80	31.40	5,271,000	28.644	37.72%
2007-03-30	0	1.140	1.140	1.150	1.070	1.230	76,392,000	88,944,680	1.1643	22.80	22.80	23.00	21.40	24.60	3,819,600	23.286	10.68%
2007-03-29	0	1.030	1.030	1.050	0.890	1.100	96,340,000	96,931,300	1.0061	20.60	20.60	21.00	17.80	22.00	4,817,000	20.123	18.39%
2007-03-28	0	0.870	0.860	0.870	0.720	0.900	67,210,000	57,353,300	0.8533	17.40	17.20	17.40	14.40	18.00	3,360,500	17.067	17.57%
2007-03-27	0	0.740	0.730	0.740	0.690	0.740	28,200,000	20,239,600	0.7177	14.80	14.60	14.80	13.80	14.80	1,410,000	14.354	7.25%
2007-03-26	0	0.690	0.690	0.700	0.680	0.710	6,550,000	4,540,300	0.6932	13.80	13.80	14.00	13.60	14.20	327,500	13.864	1.47%
2007-03-23	0	0.680	0.680	0.690	0.670	0.690	2,480,000	1,686,100	0.6799	13.60	13.60	13.80	13.40	13.80	124,000	13.598	0.00%
2007-03-22	0	0.680	0.670	0.680	0.670	0.700	6,380,000	4,354,900	0.6826	13.60	13.40	13.60	13.40	14.00	319,000	13.652	-2.86%
2007-03-21	0	0.700	0.690	0.700	0.680	0.700	2,410,000	1,669,600	0.6928	14.00	13.80	14.00	13.60	14.00	120,500	13.856	0.00%
2007-03-20	0	0.700	0.690	0.700	0.690	0.730	4,820,000	3,413,900	0.7083	14.00	13.80	14.00	13.80	14.60	241,000	14.166	-1.41%
2007-03-19	0	0.710	0.700	0.710	0.700	0.730	6,860,000	4,925,000	0.7179	14.20	14.00	14.20	14.00	14.60	343,000	14.359	0.00%
2007-03-16	0	0.710	0.700	0.710	0.690	0.720	7,360,000	5,219,200	0.7091	14.20	14.00	14.20	13.80	14.40	368,000	14.183	0.00%
2007-03-15	0	0.710	0.700	0.720	0.680	0.720	4,970,000	3,482,700	0.7007	14.20	14.00	14.40	13.60	14.40	248,500	14.015	4.41%
2007-03-14	0	0.680	0.680	0.690	0.640	0.720	7,500,000	5,098,600	0.6798	13.60	13.60	13.80	12.80	14.40	375,000	13.596	-5.56%
2007-03-13	0	0.720	0.710	0.720	0.710	0.740	3,730,000	2,689,900	0.7212	14.40	14.20	14.40	14.20	14.80	186,500	14.423	-2.70%
2007-03-12	0	0.740	0.730	0.740	0.710	0.750	12,610,000	9,292,900	0.7369	14.80	14.60	14.80	14.20	15.00	630,500	14.739	5.71%
2007-03-09	0	0.700	0.690	0.710	0.630	0.720	12,250,000	8,381,500	0.6842	14.00	13.80	14.20	12.60	14.40	612,500	13.684	11.11%
2007-03-08	0	0.630	0.620	0.630	0.620	0.640	4,910,000	3,089,000	0.6291	12.60	12.40	12.60	12.40	12.80	245,500	12.582	3.28%
2007-03-07	0	0.610	0.600	0.610	0.600	0.640	8,530,000	5,305,900	0.6220	12.20	12.00	12.20	12.00	12.80	426,500	12.441	0.00%
2007-03-06	0	0.610	0.610	0.620	0.580	0.630	6,750,000	4,136,400	0.6128	12.20	12.20	12.40	11.60	12.60	337,500	12.256	3.39%
2007-03-05	0	0.590	0.590	0.600	0.550	0.670	19,740,000	12,165,000	0.6163	11.80	11.80	12.00	11.00	13.40	987,000	12.325	-9.23%
2007-03-02	0	0.650	0.650	0.660	0.630	0.710	21,094,000	14,053,180	0.6662	13.00	13.00	13.20	12.60	14.20	1,054,700	13.324	-7.14%
2007-03-01	0	0.700	0.680	0.700	0.660	0.750	24,950,000	17,571,500	0.7043	14.00	13.60	14.00	13.20	15.00	1,247,500	14.085	-4.11%
2007-02-28	0	0.730	0.720	0.730	0.620	0.750	23,110,000	15,913,400	0.6886	14.60	14.40	14.60	12.40	15.00	1,155,500	13.772	-3.95%
2007-02-27	0	0.760	0.750	0.760	0.720	0.780	35,300,000	26,789,400	0.7589	15.20	15.00	15.20	14.40	15.60	1,765,000	15.178	5.56%
2007-02-26	0	0.720	0.710	0.720	0.700	0.730	8,560,000	6,052,300	0.7070	14.40	14.20	14.40	14.00	14.60	428,000	14.141	2.86%
2007-02-23	0	0.700	0.700	0.710	0.690	0.740	8,260,000	5,833,400	0.7062	14.00	14.00	14.20	13.80	14.80	413,000	14.124	-4.11%
2007-02-22	0	0.730	0.720	0.730	0.710	0.740	11,680,000	8,506,000	0.7283	14.60	14.40	14.60	14.20	14.80	584,000	14.565	2.82%
2007-02-21	0	0.710	0.700	0.710	0.670	0.720	11,350,000	7,910,700	0.6970	14.20	14.00	14.20	13.40	14.40	567,500	13.940	5.97%
2007-02-16	0	0.670	0.670	0.680	0.660	0.720	36,578,000	24,510,120	0.6701	13.40	13.40	13.60	13.20	14.40	1,828,900	13.402	-6.94%
2007-02-15	0	0.720	0.710	0.720	0.710	0.750	24,250,000	17,593,900	0.7255	14.40	14.20	14.40	14.20	15.00	1,212,500	14.510	2.86%
2007-02-14	0	0.700	0.700	0.710	0.630	0.720	24,080,000	16,427,500	0.6822	14.00	14.00	14.20	12.60	14.40	1,204,000	13.644	7.69%
2007-02-13	0	0.650	0.640	0.650	0.610	0.680	14,010,000	9,008,200	0.6430	13.00	12.80	13.00	12.20	13.60	700,500	12.860	-2.99%
2007-02-12	0	0.670	0.650	0.660	0.620	0.710	29,030,000	19,485,600	0.6712	13.40	13.00	13.20	12.40	14.20	1,451,500	13.424	9.84%
2007-02-09	0	0.610	0.600	0.610	0.570	0.630	20,680,000	12,519,500	0.6054	12.20	12.00	12.20	11.40	12.60	1,034,000	12.108	7.02%
2007-02-08	0	0.570	0.560	0.570	0.530	0.570	15,090,000	8,393,800	0.5562	11.40	11.20	11.40	10.60	11.40	754,500	11.125	1.79%
2007-02-07	0	0.560	0.560	0.570	0.495	0.580	31,170,000	17,028,700	0.5463	11.20	11.20	11.40	9.900	11.60	1,558,500	10.926	13.13%
2007-02-06	0	0.495	0.495	0.500	0.490	0.500	2,150,000	1,066,400	0.4960	9.900	9.900	10.00	9.800	10.00	107,500	9.9200	0.00%
2007-02-05	0	0.495	0.490	0.500	0.490	0.510	5,180,000	2,585,500	0.4991	9.900	9.800	10.00	9.800	10.20	259,000	9.9826	0.00%
2007-02-02	0	0.495	0.490	0.495	0.485	0.510	4,810,000	2,370,800	0.4929	9.900	9.800	9.900	9.700	10.20	240,500	9.8578	0.00%
2007-02-01	0	0.495	0.490	0.495	0.470	0.530	13,760,000	6,797,450	0.4940	9.900	9.800	9.900	9.400	10.60	688,000	9.8800	8.79%
2007-01-31	0	0.455	0.455	0.460	0.455	0.470	5,020,000	2,304,400	0.4590	9.100	9.100	9.200	9.100	9.400	251,000	9.1809	-1.09%
2007-01-30	0	0.460	0.460	0.470	0.455	0.480	5,800,000	2,685,300	0.4630	9.200	9.200	9.400	9.100	9.600	290,000	9.2597	-3.16%
2007-01-29	0	0.475	0.470	0.475	0.465	0.485	5,880,000	2,776,100	0.4721	9.500	9.400	9.500	9.300	9.700	294,000	9.4425	2.15%
2007-01-26	0	0.465	0.460	0.470	0.435	0.480	6,030,000	2,757,550	0.4573	9.300	9.200	9.400	8.700	9.600	301,500	9.1461	-1.06%
2007-01-25	0	0.470	0.470	0.480	0.470	0.490	3,520,000	1,699,550	0.4828	9.400	9.400	9.600	9.400	9.800	176,000	9.6565	-3.09%
2007-01-24	0	0.485	0.480	0.485	0.480	0.500	6,090,000	2,987,800	0.4906	9.700	9.600	9.700	9.600	10.00	304,500	9.8122	-3.00%
2007-01-23	0	0.500	0.495	0.510	0.490	0.520	5,960,000	2,988,150	0.5014	10.00	9.900	10.20	9.800	10.40	298,000	10.027	-3.85%
2007-01-22	0	0.520	0.510	0.520	0.460	0.530	16,750,000	8,393,750	0.5011	10.40	10.20	10.40	9.200	10.60	837,500	10.022	13.04%
2007-01-19	0	0.460	0.460	0.465	0.450	0.470	4,930,000	2,264,950	0.4594	9.200	9.200	9.300	9.000	9.400	246,500	9.1884	-1.08%
2007-01-18	0	0.465	0.455	0.465	0.440	0.490	7,420,000	3,451,500	0.4652	9.300	9.100	9.300	8.800	9.800	371,000	9.3032	0.00%
2007-01-17	0	0.465	0.465	0.470	0.425	0.475	15,310,000	7,000,650	0.4573	9.300	9.300	9.400	8.500	9.500	765,500	9.1452	4.49%
2007-01-16	0	0.445	0.445	0.450	0.430	0.500	18,890,000	8,483,100	0.4491	8.900	8.900	9.000	8.600	10.00	944,500	8.9816	-6.32%
2007-01-15	0	0.475	0.475	0.480	0.475	0.560	44,210,000	23,139,100	0.5234	9.500	9.500	9.600	9.500	11.20	2,210,500	10.468	-4.04%
2007-01-12	0	0.495	0.490	0.495	0.480	0.640	89,476,000	48,444,600	0.5414	9.900	9.800	9.900	9.600	12.80	4,473,800	10.829	-23.85%
2007-01-11	0	0.650	0.650	0.660	0.420	0.670	106,100,000	58,820,800	0.5544	13.00	13.00	13.20	8.400	13.40	5,305,000	11.088	58.54%
2007-01-10	0	0.410	0.410	0.415	0.350	0.415	76,620,000	30,095,850	0.3928	8.200	8.200	8.300	7.000	8.300	3,831,000	7.8559	36.67%
2007-01-09	1	-	-	-	-	-	0	0	-	6.000	-	-	-	-	0	-	0.00%
2007-01-08	1	-	-	-	-	-	0	0	-	6.000	-	-	-	-	0	-	0.00%
2007-01-05	1	-	-	-	-	-	0	0	-	6.000	-	-	-	-	0	-	0.00%
2007-01-04	1	-	-	-	-	-	0	0	-	6.000	-	-	-	-	0	-	0.00%
2007-01-03	0	0.300	0.300	0.305	0.280	0.330	26,100,000	7,910,050	0.3031	6.000	6.000	6.100	5.600	6.600	1,305,000	6.0613	3.45%
2007-01-02	0	0.290	0.285	0.300	0.255	0.300	11,100,000	3,084,450	0.2779	5.800	5.700	6.000	5.100	6.000	555,000	5.5576	13.73%
2006-12-29	0	0.255	0.250	0.255	0.245	0.255	1,700,000	428,150	0.2519	5.100	5.000	5.100	4.900	5.100	85,000	5.0371	2.00%
2006-12-28	0	0.250	0.250	0.260	0.250	0.270	2,390,000	616,600	0.2580	5.000	5.000	5.200	5.000	5.400	119,500	5.1598	-3.85%
2006-12-27	0	0.260	0.260	0.265	0.240	0.265	3,740,000	961,750	0.2572	5.200	5.200	5.300	4.800	5.300	187,000	5.1430	10.64%
2006-12-22	0	0.235	0.235	0.255	0.235	0.240	2,500,000	592,750	0.2371	4.700	4.700	5.100	4.700	4.800	125,000	4.7420	0.00%
2006-12-21	0	0.235	0.235	0.250	0.235	0.250	4,000,000	974,030	0.2435	4.700	4.700	5.000	4.700	5.000	200,000	4.8702	-9.62%
2006-12-20	0	0.260	0.255	0.260	0.250	0.270	2,560,000	662,750	0.2589	5.200	5.100	5.200	5.000	5.400	128,000	5.1777	0.00%
2006-12-19	0	0.260	0.250	0.260	0.250	0.260	1,800,000	460,500	0.2558	5.200	5.000	5.200	5.000	5.200	90,000	5.1167	0.00%
2006-12-18	0	0.260	0.250	0.260	0.250	0.260	2,200,000	558,500	0.2539	5.200	5.000	5.200	5.000	5.200	110,000	5.0773	0.00%
2006-12-15	0	0.260	0.255	0.265	0.260	0.260	1,820,000	473,200	0.2600	5.200	5.100	5.300	5.200	5.200	91,000	5.2000	0.00%
2006-12-14	0	0.260	0.255	0.260	0.260	0.260	4,110,000	1,068,600	0.2600	5.200	5.100	5.200	5.200	5.200	205,500	5.2000	0.00%
2006-12-13	0	0.260	0.255	0.260	0.255	0.260	2,370,000	612,600	0.2585	5.200	5.100	5.200	5.100	5.200	118,500	5.1696	0.00%
2006-12-12	0	0.260	0.255	0.260	0.250	0.260	2,220,000	571,100	0.2573	5.200	5.100	5.200	5.000	5.200	111,000	5.1450	0.00%
2006-12-11	0	0.260	0.250	0.260	0.247	0.260	3,200,000	820,100	0.2563	5.200	5.000	5.200	4.940	5.200	160,000	5.1256	1.96%
2006-12-08	0	0.255	0.250	0.255	0.247	0.255	1,130,000	282,910	0.2504	5.100	5.000	5.100	4.940	5.100	56,500	5.0073	0.00%
2006-12-07	0	0.255	0.244	0.255	0.255	0.265	3,890,000	1,008,400	0.2592	5.100	4.880	5.100	5.100	5.300	194,500	5.1846	-1.92%
2006-12-06	0	0.260	0.255	0.260	0.255	0.260	2,490,000	644,150	0.2587	5.200	5.100	5.200	5.100	5.200	124,500	5.1739	9.70%
2006-12-05	0	0.237	0.236	0.260	0.235	0.260	480,000	114,470	0.2385	4.740	4.720	5.200	4.700	5.200	24,000	4.7696	-1.25%
2006-12-04	0	0.240	0.239	0.245	0.238	0.265	5,730,000	1,451,240	0.2533	4.800	4.780	4.900	4.760	5.300	286,500	5.0654	-9.43%
2006-12-01	0	0.265	0.265	0.270	0.265	0.275	3,670,000	991,650	0.2702	5.300	5.300	5.400	5.300	5.500	183,500	5.4041	0.00%
2006-11-30	0	0.265	0.260	0.270	0.255	0.270	6,040,000	1,609,450	0.2665	5.300	5.200	5.400	5.100	5.400	302,000	5.3293	-1.85%
2006-11-29	0	0.270	0.255	0.270	0.260	0.280	6,400,000	1,721,400	0.2690	5.400	5.100	5.400	5.200	5.600	320,000	5.3794	1.89%
2006-11-28	0	0.265	0.260	0.270	0.225	0.300	12,080,000	3,177,120	0.2630	5.300	5.200	5.400	4.500	6.000	604,000	5.2601	17.78%
2006-11-27	0	0.225	0.225	0.230	0.215	0.225	2,470,000	544,440	0.2204	4.500	4.500	4.600	4.300	4.500	123,500	4.4084	6.13%
2006-11-24	0	0.212	0.208	0.212	0.207	0.212	1,200,000	251,800	0.2098	4.240	4.160	4.240	4.140	4.240	60,000	4.1967	0.00%
2006-11-23	0	0.212	0.209	0.212	0.209	0.212	690,000	145,780	0.2113	4.240	4.180	4.240	4.180	4.240	34,500	4.2255	2.42%
2006-11-22	0	0.207	0.207	0.215	0.207	0.207	10,000	2,070	0.2070	4.140	4.140	4.300	4.140	4.140	500	4.1400	-1.43%
2006-11-21	0	0.210	0.207	0.215	0.210	0.210	50,000	10,500	0.2100	4.200	4.140	4.300	4.200	4.200	2,500	4.2000	1.45%
2006-11-20	0	0.207	0.207	0.210	0.206	0.215	1,630,000	341,660	0.2096	4.140	4.140	4.200	4.120	4.300	81,500	4.1921	-2.36%
2006-11-17	0	0.212	0.211	0.213	0.211	0.214	2,400,000	511,780	0.2132	4.240	4.220	4.260	4.220	4.280	120,000	4.2648	0.47%
2006-11-16	0	0.211	0.211	0.214	0.211	0.211	1,020,000	215,220	0.2110	4.220	4.220	4.280	4.220	4.220	51,000	4.2200	0.00%
2006-11-15	0	0.211	0.206	0.215	0.206	0.211	1,430,000	301,070	0.2105	4.220	4.120	4.300	4.120	4.220	71,500	4.2108	0.48%
2006-11-14	0	0.210	0.207	0.210	0.205	0.210	2,200,000	459,000	0.2086	4.200	4.140	4.200	4.100	4.200	110,000	4.1727	0.48%
2006-11-13	0	0.209	0.208	0.209	0.208	0.210	1,890,000	393,780	0.2083	4.180	4.160	4.180	4.160	4.200	94,500	4.1670	-0.95%
2006-11-10	0	0.211	0.208	0.211	0.210	0.211	600,000	126,300	0.2105	4.220	4.160	4.220	4.200	4.220	30,000	4.2100	-0.47%
2006-11-09	0	0.212	0.206	0.212	0.212	0.213	980,000	207,770	0.2120	4.240	4.120	4.240	4.240	4.260	49,000	4.2402	-0.93%
2006-11-08	0	0.214	0.210	0.214	0.207	0.214	2,350,000	497,900	0.2119	4.280	4.200	4.280	4.140	4.280	117,500	4.2374	1.90%
2006-11-07	0	0.210	0.207	0.213	0.210	0.213	3,170,000	665,970	0.2101	4.200	4.140	4.260	4.200	4.260	158,500	4.2017	-1.41%
2006-11-06	0	0.213	0.208	0.213	0.207	0.213	150,000	31,650	0.2110	4.260	4.160	4.260	4.140	4.260	7,500	4.2200	0.00%
2006-11-03	0	0.213	0.207	0.213	0.208	0.214	380,000	79,520	0.2093	4.260	4.140	4.260	4.160	4.280	19,000	4.1853	3.90%
2006-11-02	0	0.205	0.205	0.213	0.205	0.210	590,000	121,620	0.2061	4.100	4.100	4.260	4.100	4.200	29,500	4.1227	-0.49%
2006-11-01	0	0.206	0.205	0.216	0.206	0.216	3,000,000	644,520	0.2148	4.120	4.100	4.320	4.120	4.320	150,000	4.2968	-4.19%
2006-10-31	0	0.215	0.206	0.215	0.212	0.216	2,350,000	498,970	0.2123	4.300	4.120	4.300	4.240	4.320	117,500	4.2466	0.94%
2006-10-27	0	0.213	0.205	0.213	0.205	0.213	740,000	152,340	0.2059	4.260	4.100	4.260	4.100	4.260	37,000	4.1173	2.90%
2006-10-26	0	0.207	0.206	0.207	0.206	0.210	740,000	153,410	0.2073	4.140	4.120	4.140	4.120	4.200	37,000	4.1462	-1.43%
2006-10-25	0	0.210	0.210	0.217	0.210	0.218	280,000	59,700	0.2132	4.200	4.200	4.340	4.200	4.360	14,000	4.2643	-3.23%
2006-10-24	0	0.217	0.208	0.217	0.208	0.218	2,560,000	553,190	0.2161	4.340	4.160	4.340	4.160	4.360	128,000	4.3218	-0.91%
2006-10-23	0	0.219	0.207	0.219	0.205	0.220	3,360,000	726,900	0.2163	4.380	4.140	4.380	4.100	4.400	168,000	4.3268	6.83%
2006-10-20	0	0.205	0.205	0.210	0.205	0.210	1,640,000	336,650	0.2053	4.100	4.100	4.200	4.100	4.200	82,000	4.1055	-4.65%
2006-10-19	0	0.215	0.205	0.215	0.205	0.215	720,000	151,000	0.2097	4.300	4.100	4.300	4.100	4.300	36,000	4.1944	2.87%
2006-10-18	0	0.209	0.204	0.218	0.205	0.211	1,750,000	361,700	0.2067	4.180	4.080	4.360	4.100	4.220	87,500	4.1337	-5.00%
2006-10-17	0	0.220	0.202	0.220	0.205	0.220	5,500,000	1,149,730	0.2090	4.400	4.040	4.400	4.100	4.400	275,000	4.1808	4.76%
2006-10-16	0	0.210	0.210	0.220	0.210	0.229	3,040,000	666,600	0.2193	4.200	4.200	4.400	4.200	4.580	152,000	4.3855	-6.67%
2006-10-13	0	0.225	0.223	0.229	0.219	0.230	2,480,000	563,100	0.2271	4.500	4.460	4.580	4.380	4.600	124,000	4.5411	-2.17%
2006-10-12	0	0.230	0.218	0.230	0.215	0.232	200,000	45,370	0.2269	4.600	4.360	4.600	4.300	4.640	10,000	4.5370	-1.29%
2006-10-11	0	0.233	0.207	0.233	0.207	0.233	620,000	138,460	0.2233	4.660	4.140	4.660	4.140	4.660	31,000	4.4665	5.91%
2006-10-10	0	0.220	0.220	0.235	-	-	100,000	22,850	0.2285	4.400	4.400	4.700	-	-	5,000	4.5700	6.28%
2006-10-09	0	0.207	0.208	0.232	0.200	0.235	290,000	63,040	0.2174	4.140	4.160	4.640	4.000	4.700	14,500	4.3476	-11.91%
2006-10-06	0	0.235	-	0.235	-	-	0	0	-	4.700	-	4.700	-	-	0	-	-0.42%
2006-10-05	0	0.236	0.212	0.236	0.225	0.236	750,000	175,060	0.2334	4.720	4.240	4.720	4.500	4.720	37,500	4.6683	1.72%
2006-10-04	0	0.232	0.225	0.232	0.225	0.234	520,000	119,150	0.2291	4.640	4.500	4.640	4.500	4.680	26,000	4.5827	5.45%
2006-10-03	0	0.220	0.210	0.220	0.225	0.225	70,000	15,750	0.2250	4.400	4.200	4.400	4.500	4.500	3,500	4.5000	-2.65%
2006-09-29	0	0.226	0.226	0.234	0.226	0.235	2,810,000	651,160	0.2317	4.520	4.520	4.680	4.520	4.700	140,500	4.6346	-5.83%
2006-09-28	0	0.240	0.235	0.242	0.235	0.240	880,000	209,200	0.2377	4.800	4.700	4.840	4.700	4.800	44,000	4.7545	2.13%
2006-09-27	0	0.235	0.225	0.236	0.230	0.235	400,000	93,600	0.2340	4.700	4.500	4.720	4.600	4.700	20,000	4.6800	4.44%
2006-09-26	0	0.225	0.220	0.228	0.225	0.230	760,000	172,230	0.2266	4.500	4.400	4.560	4.500	4.600	38,000	4.5324	-2.17%
2006-09-25	0	0.230	0.225	0.238	0.230	0.230	500,000	115,000	0.2300	4.600	4.500	4.760	4.600	4.600	25,000	4.6000	-2.13%
2006-09-22	0	0.235	0.231	0.235	0.230	0.250	4,580,000	1,099,450	0.2401	4.700	4.620	4.700	4.600	5.000	229,000	4.8011	-7.84%
2006-09-21	0	0.255	0.247	0.255	0.250	0.280	6,000,000	1,563,050	0.2605	5.100	4.940	5.100	5.000	5.600	300,000	5.2102	2.00%
2006-09-20	0	0.250	0.250	0.255	0.230	0.255	4,420,000	1,086,170	0.2457	5.000	5.000	5.100	4.600	5.100	221,000	4.9148	6.38%
2006-09-19	0	0.235	0.232	0.238	0.235	0.246	2,040,000	490,350	0.2404	4.700	4.640	4.760	4.700	4.920	102,000	4.8074	-0.84%
2006-09-18	0	0.237	0.237	0.239	0.211	0.232	1,300,000	290,720	0.2236	4.740	4.740	4.780	4.220	4.640	65,000	4.4726	8.72%
2006-09-15	0	0.218	0.218	0.220	0.206	0.218	510,000	108,880	0.2135	4.360	4.360	4.400	4.120	4.360	25,500	4.2698	6.34%
2006-09-14	0	0.205	0.204	0.220	0.205	0.210	260,000	54,450	0.2094	4.100	4.080	4.400	4.100	4.200	13,000	4.1885	-2.38%
2006-09-13	0	0.210	0.205	0.218	0.207	0.210	720,000	150,020	0.2084	4.200	4.100	4.360	4.140	4.200	36,000	4.1672	2.44%
2006-09-12	0	0.205	0.200	0.207	0.205	0.205	250,000	51,250	0.2050	4.100	4.000	4.140	4.100	4.100	12,500	4.1000	3.02%
2006-09-11	0	0.199	0.199	0.207	0.197	0.197	200,000	39,400	0.1970	3.980	3.980	4.140	3.940	3.940	10,000	3.9400	-0.50%
2006-09-08	0	0.200	0.200	0.208	0.200	0.208	380,000	78,250	0.2059	4.000	4.000	4.160	4.000	4.160	19,000	4.1184	1.52%
2006-09-07	0	0.197	0.197	0.205	0.196	0.200	400,000	78,800	0.1970	3.940	3.940	4.100	3.920	4.000	20,000	3.9400	0.51%
2006-09-06	0	0.196	0.196	0.215	0.196	0.196	50,000	9,800	0.1960	3.920	3.920	4.300	3.920	3.920	2,500	3.9200	-2.49%
2006-09-05	0	0.201	0.200	0.204	0.201	0.201	310,000	62,310	0.2010	4.020	4.000	4.080	4.020	4.020	15,500	4.0200	0.50%
2006-09-04	0	0.200	0.197	0.216	0.200	0.200	300,000	60,000	0.2000	4.000	3.940	4.320	4.000	4.000	15,000	4.0000	1.01%
2006-09-01	0	0.198	0.195	0.198	0.195	0.200	1,430,000	284,120	0.1987	3.960	3.900	3.960	3.900	4.000	71,500	3.9737	-2.94%
2006-08-31	0	0.204	0.201	0.205	0.195	0.204	1,040,000	209,740	0.2017	4.080	4.020	4.100	3.900	4.080	52,000	4.0335	4.08%
2006-08-30	0	0.196	0.196	0.209	0.195	0.203	1,680,000	330,950	0.1970	3.920	3.920	4.180	3.900	4.060	84,000	3.9399	-1.01%
2006-08-29	0	0.198	0.195	0.203	0.195	0.205	740,000	147,900	0.1999	3.960	3.900	4.060	3.900	4.100	37,000	3.9973	-0.50%
2006-08-28	0	0.199	0.198	0.210	0.199	0.200	500,000	99,700	0.1994	3.980	3.960	4.200	3.980	4.000	25,000	3.9880	-0.50%
2006-08-25	0	0.200	0.200	0.209	0.200	0.215	1,950,000	392,970	0.2015	4.000	4.000	4.180	4.000	4.300	97,500	4.0305	-4.76%
2006-08-24	0	0.210	0.210	0.212	0.210	0.218	960,000	205,750	0.2143	4.200	4.200	4.240	4.200	4.360	48,000	4.2865	-2.33%
2006-08-23	0	0.215	0.215	0.225	0.215	0.223	2,400,000	518,080	0.2159	4.300	4.300	4.500	4.300	4.460	120,000	4.3173	-2.27%
2006-08-22	0	0.220	0.215	0.220	0.210	0.220	770,000	165,140	0.2145	4.400	4.300	4.400	4.200	4.400	38,500	4.2894	4.76%
2006-08-21	0	0.210	0.203	0.219	0.210	0.220	360,000	76,200	0.2117	4.200	4.060	4.380	4.200	4.400	18,000	4.2333	0.00%
2006-08-18	0	0.210	0.210	0.225	0.210	0.225	1,440,000	318,140	0.2209	4.200	4.200	4.500	4.200	4.500	72,000	4.4186	-7.89%
2006-08-17	0	0.228	0.230	0.232	0.210	0.240	3,650,000	834,920	0.2287	4.560	4.600	4.640	4.200	4.800	182,500	4.5749	8.57%
2006-08-16	0	0.210	0.200	0.210	0.204	0.210	1,020,000	212,130	0.2080	4.200	4.000	4.200	4.080	4.200	51,000	4.1594	0.00%
2006-08-15	0	0.210	0.225	0.227	0.190	0.210	1,210,000	236,910	0.1958	4.200	4.500	4.540	3.800	4.200	60,500	3.9159	0.96%
2006-08-14	0	0.208	0.199	0.208	0.199	0.208	450,000	90,990	0.2022	4.160	3.980	4.160	3.980	4.160	22,500	4.0440	-0.95%
2006-08-11	0	0.210	0.190	0.210	0.210	0.210	10,000	2,100	0.2100	4.200	3.800	4.200	4.200	4.200	500	4.2000	0.00%
2006-08-10	0	0.210	0.210	0.224	0.200	0.210	380,000	76,900	0.2024	4.200	4.200	4.480	4.000	4.200	19,000	4.0474	0.00%
2006-08-09	0	0.210	0.210	0.226	0.210	0.210	820,000	172,200	0.2100	4.200	4.200	4.520	4.200	4.200	41,000	4.2000	-2.78%
2006-08-08	0	0.216	0.215	0.225	0.215	0.226	230,000	50,550	0.2198	4.320	4.300	4.500	4.300	4.520	11,500	4.3957	-4.85%
2006-08-07	0	0.227	0.216	0.227	0.220	0.228	740,000	166,120	0.2245	4.540	4.320	4.540	4.400	4.560	37,000	4.4897	3.18%
2006-08-04	0	0.220	0.220	0.222	0.203	0.210	1,370,000	282,250	0.2060	4.400	4.400	4.440	4.060	4.200	68,500	4.1204	0.46%
2006-08-03	0	0.219	0.216	0.224	0.216	0.220	700,000	153,050	0.2186	4.380	4.320	4.480	4.320	4.400	35,000	4.3729	-1.35%
2006-08-02	0	0.222	0.214	0.222	0.214	0.223	4,370,000	959,380	0.2195	4.440	4.280	4.440	4.280	4.460	218,500	4.3908	4.23%
2006-08-01	0	0.213	0.210	0.213	0.202	0.220	2,470,000	520,120	0.2106	4.260	4.200	4.260	4.040	4.400	123,500	4.2115	0.00%
2006-07-31	0	0.213	0.210	0.220	0.210	0.270	5,310,000	1,213,350	0.2285	4.260	4.200	4.400	4.200	5.400	265,500	4.5701	-19.62%
2006-07-28	0	0.265	0.260	0.265	0.255	0.295	5,430,000	1,453,700	0.2677	5.300	5.200	5.300	5.100	5.900	271,500	5.3543	6.00%
2006-07-27	0	0.250	0.248	0.249	0.239	0.265	3,030,000	762,950	0.2518	5.000	4.960	4.980	4.780	5.300	151,500	5.0360	5.49%
2006-07-26	0	0.237	0.236	0.238	0.222	0.260	6,300,000	1,514,480	0.2404	4.740	4.720	4.760	4.440	5.200	315,000	4.8079	-10.57%
2006-07-25	0	0.265	0.265	0.270	0.255	0.320	18,710,000	5,221,900	0.2791	5.300	5.300	5.400	5.100	6.400	935,500	5.5819	-13.11%
2006-07-24	0	0.305	0.300	0.305	0.230	0.305	17,190,000	4,845,420	0.2819	6.100	6.000	6.100	4.600	6.100	859,500	5.6375	32.61%
2006-07-21	0	0.230	0.222	0.230	0.204	0.243	7,000,000	1,520,050	0.2172	4.600	4.440	4.600	4.080	4.860	350,000	4.3430	12.75%
2006-07-20	0	0.204	0.203	0.207	0.182	0.207	3,840,000	754,620	0.1965	4.080	4.060	4.140	3.640	4.140	192,000	3.9303	10.27%
2006-07-19	0	0.185	0.178	0.190	0.170	0.190	4,060,000	714,930	0.1761	3.700	3.560	3.800	3.400	3.800	203,000	3.5218	6.94%
2006-07-18	0	0.173	0.168	0.178	0.162	0.173	3,430,000	582,310	0.1698	3.460	3.360	3.560	3.240	3.460	171,500	3.3954	4.85%
2006-07-17	0	0.165	0.161	0.168	0.161	0.173	200,000	32,520	0.1626	3.300	3.220	3.360	3.220	3.460	10,000	3.2520	0.00%
2006-07-14	0	0.165	0.160	0.166	0.165	0.165	1,620,000	267,300	0.1650	3.300	3.200	3.320	3.300	3.300	81,000	3.3000	-2.94%
2006-07-13	0	0.170	0.161	0.173	0.160	0.170	440,000	72,240	0.1642	3.400	3.220	3.460	3.200	3.400	22,000	3.2836	6.25%
2006-07-12	0	0.160	0.160	0.173	0.160	0.160	210,000	33,600	0.1600	3.200	3.200	3.460	3.200	3.200	10,500	3.2000	-6.43%
2006-07-11	0	0.171	0.160	0.171	0.178	0.178	40,000	7,120	0.1780	3.420	3.200	3.420	3.560	3.560	2,000	3.5600	6.88%
2006-07-10	0	0.160	0.160	0.170	0.158	0.158	360,000	56,880	0.1580	3.200	3.200	3.400	3.160	3.160	18,000	3.1600	1.91%
2006-07-07	0	0.157	0.156	0.167	-	-	0	0	-	3.140	3.120	3.340	-	-	0	-	0.00%
2006-07-06	0	0.157	0.156	0.175	0.157	0.157	4,850,000	761,450	0.1570	3.140	3.120	3.500	3.140	3.140	242,500	3.1400	-0.63%
2006-07-05	0	0.158	0.157	0.176	0.157	0.163	4,950,000	785,080	0.1586	3.160	3.140	3.520	3.140	3.260	247,500	3.1720	-3.07%
2006-07-04	0	0.163	0.163	0.172	0.162	0.166	5,290,000	863,210	0.1632	3.260	3.260	3.440	3.240	3.320	264,500	3.2636	-3.55%
2006-07-03	0	0.169	0.165	0.170	0.165	0.169	3,420,000	573,700	0.1677	3.380	3.300	3.400	3.300	3.380	171,000	3.3550	-0.59%
2006-06-30	0	0.170	0.165	0.175	0.165	0.170	800,000	133,500	0.1669	3.400	3.300	3.500	3.300	3.400	40,000	3.3375	3.03%
2006-06-29	0	0.165	0.156	0.179	0.165	0.166	500,000	82,600	0.1652	3.300	3.120	3.580	3.300	3.320	25,000	3.3040	-1.20%
2006-06-28	0	0.167	0.167	0.175	0.167	0.170	100,000	16,760	0.1676	3.340	3.340	3.500	3.340	3.400	5,000	3.3520	-5.11%
2006-06-27	0	0.176	0.166	0.179	0.166	0.176	380,000	66,680	0.1755	3.520	3.320	3.580	3.320	3.520	19,000	3.5095	4.14%
2006-06-26	0	0.169	0.167	0.181	0.166	0.169	80,000	13,310	0.1664	3.380	3.340	3.620	3.320	3.380	4,000	3.3275	-2.31%
2006-06-23	0	0.173	0.173	0.180	0.173	0.183	1,950,000	351,600	0.1803	3.460	3.460	3.600	3.460	3.660	97,500	3.6062	-3.89%
2006-06-22	0	0.180	0.173	0.180	0.180	0.185	2,040,000	370,610	0.1817	3.600	3.460	3.600	3.600	3.700	102,000	3.6334	0.56%
2006-06-21	0	0.179	0.172	0.179	0.162	0.180	8,850,000	1,565,720	0.1769	3.580	3.440	3.580	3.240	3.600	442,500	3.5384	6.55%
2006-06-20	0	0.168	0.162	0.168	0.161	0.168	810,000	135,610	0.1674	3.360	3.240	3.360	3.220	3.360	40,500	3.3484	-3.45%
2006-06-19	0	0.174	0.163	0.174	-	-	0	0	-	3.480	3.260	3.480	-	-	0	-	0.00%
2006-06-16	0	0.174	0.161	0.176	0.174	0.175	2,000,000	349,900	0.1750	3.480	3.220	3.520	3.480	3.500	100,000	3.4990	8.75%
2006-06-15	0	0.160	0.159	0.169	0.160	0.167	400,000	65,300	0.1633	3.200	3.180	3.380	3.200	3.340	20,000	3.2650	-2.44%
2006-06-14	0	0.164	0.162	0.166	0.161	0.166	390,000	63,580	0.1630	3.280	3.240	3.320	3.220	3.320	19,500	3.2605	1.23%
2006-06-13	0	0.162	0.162	0.168	0.161	0.167	2,190,000	358,840	0.1639	3.240	3.240	3.360	3.220	3.340	109,500	3.2771	-1.82%
2006-06-12	0	0.165	0.165	0.170	0.164	0.174	420,000	70,550	0.1680	3.300	3.300	3.400	3.280	3.480	21,000	3.3595	2.48%
2006-06-09	0	0.161	0.161	0.174	0.161	0.175	1,880,000	321,290	0.1709	3.220	3.220	3.480	3.220	3.500	94,000	3.4180	-9.55%
2006-06-08	0	0.178	0.171	0.180	0.172	0.184	4,340,000	779,490	0.1796	3.560	3.420	3.600	3.440	3.680	217,000	3.5921	-1.11%
2006-06-07	0	0.180	0.177	0.184	0.151	0.184	12,670,000	2,165,680	0.1709	3.600	3.540	3.680	3.020	3.680	633,500	3.4186	20.81%
2006-06-06	0	0.149	0.146	0.149	0.145	0.152	750,000	111,090	0.1481	2.980	2.920	2.980	2.900	3.040	37,500	2.9624	0.68%
2006-06-05	0	0.148	0.143	0.149	0.144	0.148	5,020,000	726,360	0.1447	2.960	2.860	2.980	2.880	2.960	251,000	2.8939	3.50%
2006-06-02	0	0.143	0.138	0.150	0.135	0.143	1,530,000	216,620	0.1416	2.860	2.760	3.000	2.700	2.860	76,500	2.8316	3.62%
2006-06-01	0	0.138	0.135	0.142	0.138	0.143	3,160,000	445,960	0.1411	2.760	2.700	2.840	2.760	2.860	158,000	2.8225	-3.50%
2006-05-30	0	0.143	0.140	0.143	0.141	0.143	1,430,000	202,890	0.1419	2.860	2.800	2.860	2.820	2.860	71,500	2.8376	-6.54%
2006-05-29	0	0.153	0.139	0.154	0.152	0.153	400,000	61,000	0.1525	3.060	2.780	3.080	3.040	3.060	20,000	3.0500	0.00%
2006-05-26	0	0.153	0.140	0.156	0.153	0.153	60,000	9,180	0.1530	3.060	2.800	3.120	3.060	3.060	3,000	3.0600	7.75%
2006-05-25	0	0.142	0.142	0.155	0.142	0.173	2,000,000	310,080	0.1550	2.840	2.840	3.100	2.840	3.460	100,000	3.1008	-9.55%
2006-05-24	0	0.157	0.141	0.157	0.153	0.157	130,000	20,010	0.1539	3.140	2.820	3.140	3.060	3.140	6,500	3.0785	2.61%
2006-05-23	0	0.153	0.150	0.154	0.150	0.154	1,900,000	290,460	0.1529	3.060	3.000	3.080	3.000	3.080	95,000	3.0575	5.52%
2006-05-22	0	0.145	0.142	0.155	0.145	0.145	60,000	8,700	0.1450	2.900	2.840	3.100	2.900	2.900	3,000	2.9000	-0.68%
2006-05-19	0	0.146	0.142	0.156	0.146	0.146	100,000	14,600	0.1460	2.920	2.840	3.120	2.920	2.920	5,000	2.9200	4.29%
2006-05-18	0	0.140	0.140	0.153	0.140	0.141	2,300,000	322,740	0.1403	2.800	2.800	3.060	2.800	2.820	115,000	2.8064	-0.71%
2006-05-17	0	0.141	0.141	0.157	0.140	0.158	2,260,000	328,200	0.1452	2.820	2.820	3.140	2.800	3.160	113,000	2.9044	-2.08%
2006-05-16	0	0.144	0.144	0.149	0.144	0.145	350,000	50,680	0.1448	2.880	2.880	2.980	2.880	2.900	17,500	2.8960	-7.10%
2006-05-15	0	0.155	0.150	0.162	0.150	0.156	920,000	142,620	0.1550	3.100	3.000	3.240	3.000	3.120	46,000	3.1004	0.00%
2006-05-12	0	0.155	0.155	0.163	0.155	0.164	1,240,000	197,010	0.1589	3.100	3.100	3.260	3.100	3.280	62,000	3.1776	-4.32%
2006-05-11	0	0.162	0.153	0.168	-	-	0	0	-	3.240	3.060	3.360	-	-	0	-	0.00%
2006-05-10	0	0.162	0.154	0.163	0.153	0.162	1,200,000	192,600	0.1605	3.240	3.080	3.260	3.060	3.240	60,000	3.2100	1.89%
2006-05-09	0	0.159	0.159	0.160	0.157	0.162	2,020,000	321,690	0.1593	3.180	3.180	3.200	3.140	3.240	101,000	3.1850	-1.85%
2006-05-08	0	0.162	0.162	0.164	0.155	0.164	1,900,000	306,190	0.1612	3.240	3.240	3.280	3.100	3.280	95,000	3.2231	-0.61%
2006-05-04	0	0.163	0.153	0.163	0.163	0.163	1,600,000	260,850	0.1630	3.260	3.060	3.260	3.260	3.260	80,000	3.2606	-0.61%
2006-05-03	0	0.164	0.164	0.165	0.158	0.163	860,000	139,220	0.1619	3.280	3.280	3.300	3.160	3.260	43,000	3.2377	0.00%
2006-05-02	0	0.164	0.159	0.164	0.159	0.168	720,000	116,040	0.1612	3.280	3.180	3.280	3.180	3.360	36,000	3.2233	1.23%
2006-04-28	0	0.162	0.156	0.165	0.156	0.167	1,490,000	245,670	0.1649	3.240	3.120	3.300	3.120	3.340	74,500	3.2976	2.53%
2006-04-27	0	0.158	0.158	0.163	0.157	0.168	820,000	134,170	0.1636	3.160	3.160	3.260	3.140	3.360	41,000	3.2724	1.94%
2006-04-26	0	0.155	0.155	0.170	0.155	0.168	2,220,000	358,850	0.1616	3.100	3.100	3.400	3.100	3.360	111,000	3.2329	0.00%
2006-04-25	0	0.155	0.155	0.165	0.155	0.167	2,160,000	353,700	0.1638	3.100	3.100	3.300	3.100	3.340	108,000	3.2750	-3.12%
2006-04-24	0	0.160	0.160	0.168	0.160	0.175	4,780,000	766,990	0.1605	3.200	3.200	3.360	3.200	3.500	239,000	3.2092	-1.23%
2006-04-21	0	0.162	0.160	0.168	0.162	0.180	1,360,000	225,770	0.1660	3.240	3.200	3.360	3.240	3.600	68,000	3.3201	-7.43%
2006-04-20	0	0.175	0.165	0.175	0.170	0.185	2,760,000	487,440	0.1766	3.500	3.300	3.500	3.400	3.700	138,000	3.5322	0.00%
2006-04-19	0	0.175	0.175	0.180	0.160	0.180	3,070,000	513,860	0.1674	3.500	3.500	3.600	3.200	3.600	153,500	3.3476	8.02%
2006-04-18	0	0.162	0.158	0.162	0.160	0.170	510,000	83,000	0.1627	3.240	3.160	3.240	3.200	3.400	25,500	3.2549	0.62%
2006-04-13	0	0.161	0.152	0.161	0.152	0.162	1,200,000	192,500	0.1604	3.220	3.040	3.220	3.040	3.240	60,000	3.2083	5.23%
2006-04-12	0	0.153	0.153	0.159	0.152	0.162	1,380,000	216,710	0.1570	3.060	3.060	3.180	3.040	3.240	69,000	3.1407	-3.77%
2006-04-11	0	0.159	0.153	0.161	0.159	0.160	570,000	90,980	0.1596	3.180	3.060	3.220	3.180	3.200	28,500	3.1923	1.92%
2006-04-10	0	0.156	0.153	0.162	0.155	0.160	3,010,000	478,800	0.1591	3.120	3.060	3.240	3.100	3.200	150,500	3.1814	4.00%
2006-04-07	0	0.150	0.150	0.155	0.149	0.155	3,500,000	524,760	0.1499	3.000	3.000	3.100	2.980	3.100	175,000	2.9986	-7.41%
2006-04-06	0	0.162	0.152	0.163	0.161	0.162	170,000	27,470	0.1616	3.240	3.040	3.260	3.220	3.240	8,500	3.2318	5.19%
2006-04-04	0	0.154	0.150	0.155	0.150	0.154	2,240,000	343,760	0.1535	3.080	3.000	3.100	3.000	3.080	112,000	3.0693	-0.65%
2006-04-03	0	0.155	0.150	0.156	-	-	0	0	-	3.100	3.000	3.120	-	-	0	-	0.00%
2006-03-31	0	0.155	0.150	0.155	-	-	0	0	-	3.100	3.000	3.100	-	-	0	-	0.00%
2006-03-30	0	0.155	0.150	0.156	-	-	0	0	-	3.100	3.000	3.120	-	-	0	-	0.00%
2006-03-29	0	0.155	0.155	0.163	0.151	0.155	1,780,000	273,600	0.1537	3.100	3.100	3.260	3.020	3.100	89,000	3.0742	0.00%
2006-03-28	0	0.155	0.150	0.155	0.148	0.155	990,000	148,880	0.1504	3.100	3.000	3.100	2.960	3.100	49,500	3.0077	0.65%
2006-03-27	0	0.154	0.152	0.155	0.152	0.154	1,300,000	200,000	0.1538	3.080	3.040	3.100	3.040	3.080	65,000	3.0769	1.32%
2006-03-24	0	0.152	0.152	0.159	0.152	0.152	210,000	31,920	0.1520	3.040	3.040	3.180	3.040	3.040	10,500	3.0400	0.00%
2006-03-23	0	0.152	0.152	0.160	0.150	0.155	3,030,000	462,680	0.1527	3.040	3.040	3.200	3.000	3.100	151,500	3.0540	1.33%
2006-03-22	0	0.150	0.149	0.156	0.150	0.151	550,000	82,600	0.1502	3.000	2.980	3.120	3.000	3.020	27,500	3.0036	-3.85%
2006-03-21	0	0.156	0.149	0.158	0.149	0.156	200,000	30,640	0.1532	3.120	2.980	3.160	2.980	3.120	10,000	3.0640	5.41%
2006-03-20	0	0.148	0.147	0.158	0.148	0.160	1,490,000	223,250	0.1498	2.960	2.940	3.160	2.960	3.200	74,500	2.9966	0.00%
2006-03-17	0	0.148	0.148	0.159	0.147	0.151	1,250,000	185,660	0.1485	2.960	2.960	3.180	2.940	3.020	62,500	2.9706	-1.99%
2006-03-16	0	0.151	0.151	0.156	0.147	0.147	200,000	29,400	0.1470	3.020	3.020	3.120	2.940	2.940	10,000	2.9400	1.34%
2006-03-15	0	0.149	0.148	0.170	0.149	0.165	1,390,000	213,550	0.1536	2.980	2.960	3.400	2.980	3.300	69,500	3.0727	2.76%
2006-03-14	0	0.145	0.145	0.159	0.145	0.158	400,000	61,010	0.1525	2.900	2.900	3.180	2.900	3.160	20,000	3.0505	-8.23%
2006-03-13	0	0.158	0.158	0.162	0.156	0.160	800,000	126,460	0.1581	3.160	3.160	3.240	3.120	3.200	40,000	3.1615	-1.25%
2006-03-10	0	0.160	0.160	0.164	0.156	0.165	1,150,000	183,430	0.1595	3.200	3.200	3.280	3.120	3.300	57,500	3.1901	0.00%
2006-03-09	0	0.160	0.157	0.165	0.156	0.165	1,650,000	262,150	0.1589	3.200	3.140	3.300	3.120	3.300	82,500	3.1776	1.91%
2006-03-08	0	0.157	0.157	0.166	0.157	0.175	2,070,000	349,470	0.1688	3.140	3.140	3.320	3.140	3.500	103,500	3.3765	-11.30%
2006-03-07	0	0.177	0.164	0.178	0.175	0.178	1,150,000	203,650	0.1771	3.540	3.280	3.560	3.500	3.560	57,500	3.5417	-2.21%
2006-03-06	0	0.181	0.175	0.182	0.181	0.185	600,000	109,300	0.1822	3.620	3.500	3.640	3.620	3.700	30,000	3.6433	-1.09%
2006-03-03	0	0.183	0.173	0.183	0.166	0.188	3,910,000	696,140	0.1780	3.660	3.460	3.660	3.320	3.760	195,500	3.5608	-1.61%
2006-03-02	0	0.186	0.186	0.188	0.160	0.199	7,810,000	1,429,350	0.1830	3.720	3.720	3.760	3.200	3.980	390,500	3.6603	19.23%
2006-03-01	0	0.156	0.156	0.165	0.145	0.156	1,280,000	192,310	0.1502	3.120	3.120	3.300	2.900	3.120	64,000	3.0048	9.09%
2006-02-28	0	0.143	0.143	0.147	0.141	0.147	630,000	90,920	0.1443	2.860	2.860	2.940	2.820	2.940	31,500	2.8863	0.70%
2006-02-27	0	0.142	0.141	0.146	0.141	0.149	1,680,000	240,050	0.1429	2.840	2.820	2.920	2.820	2.980	84,000	2.8577	0.00%
2006-02-24	0	0.142	0.141	0.149	0.142	0.142	200,000	28,400	0.1420	2.840	2.820	2.980	2.840	2.840	10,000	2.8400	0.71%
2006-02-23	0	0.141	0.140	0.144	0.141	0.142	190,000	26,860	0.1414	2.820	2.800	2.880	2.820	2.840	9,500	2.8274	0.00%
2006-02-22	0	0.141	0.140	0.143	0.140	0.141	720,000	101,500	0.1410	2.820	2.800	2.860	2.800	2.820	36,000	2.8194	2.17%
2006-02-21	0	0.138	0.138	0.143	0.135	0.135	100,000	13,500	0.1350	2.760	2.760	2.860	2.700	2.700	5,000	2.7000	-6.76%
2006-02-20	0	0.148	0.137	0.148	0.136	0.149	1,260,000	176,780	0.1403	2.960	2.740	2.960	2.720	2.980	63,000	2.8060	5.71%
2006-02-17	0	0.140	0.140	0.150	0.140	0.160	1,300,000	187,900	0.1445	2.800	2.800	3.000	2.800	3.200	65,000	2.8908	-6.04%
2006-02-16	0	0.149	0.142	0.149	0.140	0.149	730,000	105,500	0.1445	2.980	2.840	2.980	2.800	2.980	36,500	2.8904	5.67%
2006-02-15	0	0.141	0.141	0.146	0.140	0.141	280,000	39,380	0.1406	2.820	2.820	2.920	2.800	2.820	14,000	2.8129	-0.70%
2006-02-14	0	0.142	0.142	0.146	0.141	0.146	60,000	8,590	0.1432	2.840	2.840	2.920	2.820	2.920	3,000	2.8633	0.71%
2006-02-13	0	0.141	0.140	0.149	-	-	0	0	-	2.820	2.800	2.980	-	-	0	-	0.00%
2006-02-10	0	0.141	0.140	0.146	0.141	0.146	150,000	21,320	0.1421	2.820	2.800	2.920	2.820	2.920	7,500	2.8427	-1.40%
2006-02-09	0	0.143	0.142	0.151	0.142	0.152	760,000	110,110	0.1449	2.860	2.840	3.020	2.840	3.040	38,000	2.8976	-5.92%
2006-02-08	0	0.152	0.147	0.152	0.140	0.153	660,000	93,180	0.1412	3.040	2.940	3.040	2.800	3.060	33,000	2.8236	4.83%
2006-02-07	0	0.145	0.145	0.155	0.145	0.152	1,620,000	244,460	0.1509	2.900	2.900	3.100	2.900	3.040	81,000	3.0180	-3.33%
2006-02-06	0	0.150	0.146	0.155	0.150	0.150	200,000	30,000	0.1500	3.000	2.920	3.100	3.000	3.000	10,000	3.0000	2.74%
2006-02-03	0	0.146	0.146	0.157	0.146	0.155	530,000	79,880	0.1507	2.920	2.920	3.140	2.920	3.100	26,500	3.0143	-5.81%
2006-02-02	0	0.155	0.150	0.155	0.145	0.163	370,000	55,660	0.1504	3.100	3.000	3.100	2.900	3.260	18,500	3.0086	2.65%
2006-02-01	0	0.151	0.144	0.151	-	-	0	0	-	3.020	2.880	3.020	-	-	0	-	-3.82%
2006-01-27	0	0.157	0.149	0.157	0.146	0.157	360,000	53,230	0.1479	3.140	2.980	3.140	2.920	3.140	18,000	2.9572	4.67%
2006-01-26	0	0.150	0.146	0.165	0.145	0.152	620,000	92,710	0.1495	3.000	2.920	3.300	2.900	3.040	31,000	2.9906	-3.23%
2006-01-25	0	0.155	0.142	0.160	0.148	0.155	300,000	45,100	0.1503	3.100	2.840	3.200	2.960	3.100	15,000	3.0067	0.00%
2006-01-24	0	0.155	0.148	0.158	0.143	0.158	3,050,000	456,080	0.1495	3.100	2.960	3.160	2.860	3.160	152,500	2.9907	-3.73%
2006-01-23	0	0.161	0.160	0.163	0.161	0.161	620,000	99,820	0.1610	3.220	3.200	3.260	3.220	3.220	31,000	3.2200	0.63%
2006-01-20	0	0.160	0.153	0.163	0.150	0.160	1,140,000	179,200	0.1572	3.200	3.060	3.260	3.000	3.200	57,000	3.1439	0.00%
2006-01-19	0	0.160	0.150	0.170	0.160	0.160	180,000	28,800	0.1600	3.200	3.000	3.400	3.200	3.200	9,000	3.2000	-1.84%
2006-01-18	0	0.163	0.150	0.172	-	-	0	0	-	3.260	3.000	3.440	-	-	0	-	0.00%
2006-01-17	0	0.163	0.163	0.169	0.148	0.163	540,000	83,190	0.1541	3.260	3.260	3.380	2.960	3.260	27,000	3.0811	-5.23%
2006-01-16	0	0.172	0.169	0.174	0.165	0.180	1,060,000	182,040	0.1717	3.440	3.380	3.480	3.300	3.600	53,000	3.4347	-1.15%
2006-01-13	0	0.174	0.165	0.174	0.165	0.175	250,000	42,250	0.1690	3.480	3.300	3.480	3.300	3.500	12,500	3.3800	12.26%
2006-01-12	0	0.155	0.144	0.165	0.155	0.165	820,000	132,850	0.1620	3.100	2.880	3.300	3.100	3.300	41,000	3.2402	-5.49%
2006-01-11	0	0.164	0.164	0.175	0.164	0.164	50,000	8,200	0.1640	3.280	3.280	3.500	3.280	3.280	2,500	3.2800	-2.38%
2006-01-10	0	0.168	0.161	0.168	0.160	0.210	800,000	134,240	0.1678	3.360	3.220	3.360	3.200	4.200	40,000	3.3560	-11.58%
2006-01-09	0	0.190	0.185	0.190	0.190	0.200	1,040,000	204,880	0.1970	3.800	3.700	3.800	3.800	4.000	52,000	3.9400	-2.06%
2006-01-06	0	0.194	0.194	0.195	0.185	0.200	720,000	136,850	0.1901	3.880	3.880	3.900	3.700	4.000	36,000	3.8014	-7.18%
2006-01-05	0	0.209	0.180	0.209	0.197	0.237	4,670,000	1,019,400	0.2183	4.180	3.600	4.180	3.940	4.740	233,500	4.3657	2.96%
2006-01-04	0	0.203	0.200	0.203	0.160	0.210	3,640,000	702,770	0.1931	4.060	4.000	4.060	3.200	4.200	182,000	3.8614	26.87%
2006-01-03	0	0.160	0.153	0.163	0.145	0.160	710,000	109,270	0.1539	3.200	3.060	3.260	2.900	3.200	35,500	3.0780	18.52%
2005-12-30	0	0.135	0.135	-	0.135	0.135	100,000	13,500	0.1350	2.700	2.700	-	2.700	2.700	5,000	2.7000	3.85%
2005-12-29	0	0.130	0.122	0.148	0.130	0.130	500,000	65,000	0.1300	2.600	2.440	2.960	2.600	2.600	25,000	2.6000	8.33%
2005-12-28	0	0.120	0.110	0.125	0.120	0.120	200,000	24,000	0.1200	2.400	2.200	2.500	2.400	2.400	10,000	2.4000	-5.51%
2005-12-23	0	0.127	0.127	0.144	0.122	0.122	100,000	12,200	0.1220	2.540	2.540	2.880	2.440	2.440	5,000	2.4400	-9.29%
2005-12-22	0	0.140	0.122	0.148	0.140	0.140	100,000	14,000	0.1400	2.800	2.440	2.960	2.800	2.800	5,000	2.8000	1.45%
2005-12-21	0	0.138	0.118	0.138	-	-	0	0	-	2.760	2.360	2.760	-	-	0	-	0.00%
2005-12-20	0	0.138	0.122	0.139	-	-	0	0	-	2.760	2.440	2.780	-	-	0	-	0.00%
2005-12-19	0	0.138	0.122	0.138	-	-	0	0	-	2.760	2.440	2.760	-	-	0	-	0.00%
2005-12-16	0	0.138	0.100	0.139	0.138	0.138	200,000	27,600	0.1380	2.760	2.000	2.780	2.760	2.760	10,000	2.7600	10.40%
2005-12-15	0	0.125	0.100	0.139	-	-	0	0	-	2.500	2.000	2.780	-	-	0	-	0.00%
2005-12-14	0	0.125	0.100	0.140	0.125	0.125	100,000	12,500	0.1250	2.500	2.000	2.800	2.500	2.500	5,000	2.5000	0.00%
2005-12-13	0	0.125	0.125	0.140	0.120	0.120	100,000	12,000	0.1200	2.500	2.500	2.800	2.400	2.400	5,000	2.4000	0.00%
2005-12-12	0	0.125	0.120	0.142	-	-	0	0	-	2.500	2.400	2.840	-	-	0	-	0.00%
2005-12-09	0	0.125	0.125	0.142	0.121	0.130	160,000	19,910	0.1244	2.500	2.500	2.840	2.420	2.600	8,000	2.4888	-4.58%
2005-12-08	0	0.131	0.130	0.142	0.130	0.131	70,000	9,120	0.1303	2.620	2.600	2.840	2.600	2.620	3,500	2.6057	0.00%
2005-12-07	0	0.131	0.125	0.143	-	-	0	0	-	2.620	2.500	2.860	-	-	0	-	0.00%
2005-12-06	0	0.131	0.131	0.142	0.124	0.124	20,000	2,480	0.1240	2.620	2.620	2.840	2.480	2.480	1,000	2.4800	-8.39%
2005-12-05	0	0.143	0.124	0.143	-	-	0	0	-	2.860	2.480	2.860	-	-	0	-	-0.69%
2005-12-02	0	0.144	0.126	0.145	0.144	0.144	20,000	2,880	0.1440	2.880	2.520	2.900	2.880	2.880	1,000	2.8800	0.70%
2005-12-01	0	0.143	0.126	0.143	-	-	0	0	-	2.860	2.520	2.860	-	-	0	-	-1.38%
2005-11-30	0	0.145	0.131	0.145	0.148	0.148	50,000	7,400	0.1480	2.900	2.620	2.900	2.960	2.960	2,500	2.9600	7.41%
2005-11-29	0	0.135	0.100	0.135	0.135	0.135	100,000	13,500	0.1350	2.700	2.000	2.700	2.700	2.700	5,000	2.7000	3.85%
2005-11-28	0	0.130	0.120	0.134	-	-	0	0	-	2.600	2.400	2.680	-	-	0	-	0.00%
2005-11-25	0	0.130	0.100	0.138	-	-	0	0	-	2.600	2.000	2.760	-	-	0	-	0.00%
2005-11-24	0	0.130	0.129	0.138	-	-	0	0	-	2.600	2.580	2.760	-	-	0	-	0.00%
2005-11-23	0	0.130	0.100	0.136	0.130	0.130	100,000	13,000	0.1300	2.600	2.000	2.720	2.600	2.600	5,000	2.6000	-5.11%
2005-11-22	0	0.137	0.115	0.137	0.135	0.137	2,700,000	369,500	0.1369	2.740	2.300	2.740	2.700	2.740	135,000	2.7370	1.48%
2005-11-21	0	0.135	-	0.136	0.135	0.137	3,780,000	516,630	0.1367	2.700	-	2.720	2.700	2.740	189,000	2.7335	0.00%
2005-11-18	0	0.135	0.113	0.135	0.135	0.135	100,000	13,500	0.1350	2.700	2.260	2.700	2.700	2.700	5,000	2.7000	0.75%
2005-11-17	0	0.134	0.127	0.135	0.134	0.134	3,090,000	413,430	0.1338	2.680	2.540	2.700	2.680	2.680	154,500	2.6759	-0.74%
2005-11-16	0	0.135	0.130	0.135	0.129	0.135	500,000	65,370	0.1307	2.700	2.600	2.700	2.580	2.700	25,000	2.6148	-9.40%
2005-11-15	0	0.149	0.122	0.149	0.149	0.149	10,000	1,490	0.1490	2.980	2.440	2.980	2.980	2.980	500	2.9800	6.43%
2005-11-14	0	0.140	0.130	-	-	-	0	0	-	2.800	2.600	-	-	-	0	-	0.00%
2005-11-11	0	0.140	0.131	0.140	0.132	0.140	350,000	47,790	0.1365	2.800	2.620	2.800	2.640	2.800	17,500	2.7309	-3.45%
2005-11-10	0	0.145	0.134	0.145	-	-	0	0	-	2.900	2.680	2.900	-	-	0	-	-1.36%
2005-11-09	0	0.147	0.134	0.147	0.132	0.149	3,020,000	398,980	0.1321	2.940	2.680	2.940	2.640	2.980	151,000	2.6423	-0.68%
2005-11-08	0	0.148	0.130	0.148	0.150	0.150	10,000	1,500	0.1500	2.960	2.600	2.960	3.000	3.000	500	3.0000	10.45%
2005-11-07	0	0.134	0.121	0.135	0.133	0.134	3,100,000	412,400	0.1330	2.680	2.420	2.700	2.660	2.680	155,000	2.6606	3.08%
2005-11-04	0	0.130	0.130	0.149	0.130	0.130	120,000	15,600	0.1300	2.600	2.600	2.980	2.600	2.600	6,000	2.6000	0.00%
2005-11-03	0	0.130	0.123	0.149	0.130	0.130	100,000	13,000	0.1300	2.600	2.460	2.980	2.600	2.600	5,000	2.6000	-12.16%
2005-11-02	0	0.148	0.125	0.150	-	-	0	0	-	2.960	2.500	3.000	-	-	0	-	0.00%
2005-11-01	0	0.148	0.125	0.148	-	-	0	0	-	2.960	2.500	2.960	-	-	0	-	-0.67%
2005-10-31	0	0.149	0.124	0.149	-	-	0	0	-	2.980	2.480	2.980	-	-	0	-	0.00%
2005-10-28	0	0.149	0.119	0.149	0.150	0.150	3,100,000	465,000	0.1500	2.980	2.380	2.980	3.000	3.000	155,000	3.0000	8.76%
2005-10-27	0	0.137	0.120	0.138	0.137	0.138	3,010,000	412,380	0.1370	2.740	2.400	2.760	2.740	2.760	150,500	2.7401	-0.72%
2005-10-26	0	0.138	0.145	0.148	0.138	0.138	110,000	15,180	0.1380	2.760	2.900	2.960	2.760	2.760	5,500	2.7600	-7.38%
2005-10-25	0	0.149	0.129	0.150	0.148	0.150	1,050,000	156,460	0.1490	2.980	2.580	3.000	2.960	3.000	52,500	2.9802	-3.25%
2005-10-24	0	0.154	0.110	0.170	-	-	0	0	-	3.080	2.200	3.400	-	-	0	-	0.00%
2005-10-21	0	0.154	0.110	0.169	-	-	0	0	-	3.080	2.200	3.380	-	-	0	-	0.00%
2005-10-20	0	0.154	0.137	0.170	-	-	0	0	-	3.080	2.740	3.400	-	-	0	-	0.00%
2005-10-19	0	0.154	0.136	0.174	-	-	0	0	-	3.080	2.720	3.480	-	-	0	-	0.00%
2005-10-18	0	0.154	0.141	0.155	0.136	0.154	210,000	30,150	0.1436	3.080	2.820	3.100	2.720	3.080	10,500	2.8714	-0.65%
2005-10-17	0	0.155	0.135	0.155	-	-	0	0	-	3.100	2.700	3.100	-	-	0	-	0.00%
2005-10-14	0	0.155	0.136	0.175	-	-	0	0	-	3.100	2.720	3.500	-	-	0	-	0.00%
2005-10-13	0	0.155	0.150	0.174	-	-	0	0	-	3.100	3.000	3.480	-	-	0	-	0.00%
2005-10-12	0	0.155	0.140	0.175	0.155	0.156	120,000	18,620	0.1552	3.100	2.800	3.500	3.100	3.120	6,000	3.1033	-9.36%
2005-10-10	0	0.171	0.161	0.188	0.171	0.171	250,000	42,890	0.1716	3.420	3.220	3.760	3.420	3.420	12,500	3.4312	0.59%
2005-10-07	0	0.170	0.167	0.174	0.170	0.170	1,000,000	170,000	0.1700	3.400	3.340	3.480	3.400	3.400	50,000	3.4000	-0.58%
2005-10-06	0	0.171	0.166	0.171	-	-	0	0	-	3.420	3.320	3.420	-	-	0	-	-1.16%
2005-10-05	0	0.173	0.165	0.173	0.173	0.173	1,000,000	173,000	0.1730	3.460	3.300	3.460	3.460	3.460	50,000	3.4600	2.98%
2005-10-04	0	0.168	0.165	0.170	-	-	0	0	-	3.360	3.300	3.400	-	-	0	-	0.00%
2005-10-03	0	0.168	0.163	0.174	-	-	0	0	-	3.360	3.260	3.480	-	-	0	-	0.00%
2005-09-30	0	0.168	0.161	0.175	0.168	0.168	200,000	33,600	0.1680	3.360	3.220	3.500	3.360	3.360	10,000	3.3600	-2.89%
2005-09-29	0	0.173	0.166	0.179	0.170	0.173	1,190,000	205,840	0.1730	3.460	3.320	3.580	3.400	3.460	59,500	3.4595	4.85%
2005-09-28	0	0.165	0.165	0.174	0.165	0.174	2,950,000	509,650	0.1728	3.300	3.300	3.480	3.300	3.480	147,500	3.4553	-5.71%
2005-09-27	0	0.175	0.165	0.175	0.175	0.175	50,000	8,750	0.1750	3.500	3.300	3.500	3.500	3.500	2,500	3.5000	1.16%
2005-09-26	0	0.173	0.164	0.173	0.175	0.175	1,500,000	262,500	0.1750	3.460	3.280	3.460	3.500	3.500	75,000	3.5000	4.85%
2005-09-23	0	0.165	0.163	0.165	0.165	0.170	430,000	72,100	0.1677	3.300	3.260	3.300	3.300	3.400	21,500	3.3535	0.61%
2005-09-22	0	0.164	0.163	0.164	-	-	0	0	-	3.280	3.260	3.280	-	-	0	-	-0.61%
2005-09-21	0	0.165	0.162	0.165	0.165	0.166	380,000	62,930	0.1656	3.300	3.240	3.300	3.300	3.320	19,000	3.3121	1.85%
2005-09-20	0	0.162	0.153	0.168	0.162	0.164	430,000	70,090	0.1630	3.240	3.060	3.360	3.240	3.280	21,500	3.2600	-4.71%
2005-09-16	0	0.170	0.164	0.172	-	-	0	0	-	3.400	3.280	3.440	-	-	0	-	0.00%
2005-09-15	0	0.170	0.163	0.175	-	-	0	0	-	3.400	3.260	3.500	-	-	0	-	0.00%
2005-09-14	0	0.170	0.150	0.177	0.170	0.175	1,150,000	197,900	0.1721	3.400	3.000	3.540	3.400	3.500	57,500	3.4417	-2.86%
2005-09-13	0	0.175	0.170	0.184	0.171	0.175	1,470,000	256,090	0.1742	3.500	3.400	3.680	3.420	3.500	73,500	3.4842	2.94%
2005-09-12	0	0.170	0.162	0.171	0.170	0.170	1,000,000	170,000	0.1700	3.400	3.240	3.420	3.400	3.400	50,000	3.4000	0.00%
2005-09-09	0	0.170	0.170	0.175	0.170	0.171	120,000	20,470	0.1706	3.400	3.400	3.500	3.400	3.420	6,000	3.4117	-2.86%
2005-09-08	0	0.175	0.171	0.179	0.174	0.175	190,000	33,160	0.1745	3.500	3.420	3.580	3.480	3.500	9,500	3.4905	2.94%
2005-09-07	0	0.170	0.163	0.171	0.165	0.170	600,000	101,500	0.1692	3.400	3.260	3.420	3.300	3.400	30,000	3.3833	0.00%
2005-09-06	0	0.170	0.165	0.170	-	-	0	0	-	3.400	3.300	3.400	-	-	0	-	-0.58%
2005-09-05	0	0.171	0.165	0.171	0.165	0.171	660,000	111,920	0.1696	3.420	3.300	3.420	3.300	3.420	33,000	3.3915	6.21%
2005-09-02	0	0.161	0.161	0.172	0.161	0.163	140,000	22,670	0.1619	3.220	3.220	3.440	3.220	3.260	7,000	3.2386	-8.00%
2005-09-01	0	0.175	0.164	0.176	0.170	0.178	1,430,000	249,630	0.1746	3.500	3.280	3.520	3.400	3.560	71,500	3.4913	0.00%
2005-08-31	0	0.175	0.170	0.180	0.166	0.175	1,180,000	203,150	0.1722	3.500	3.400	3.600	3.320	3.500	59,000	3.4432	4.79%
2005-08-30	0	0.167	0.166	0.174	0.167	0.170	150,000	25,350	0.1690	3.340	3.320	3.480	3.340	3.400	7,500	3.3800	-4.57%
2005-08-29	0	0.175	0.160	0.175	-	-	0	0	-	3.500	3.200	3.500	-	-	0	-	-0.57%
2005-08-26	0	0.176	0.176	0.180	0.170	0.170	15,080,000	2,563,600	0.1700	3.520	3.520	3.600	3.400	3.400	754,000	3.4000	0.00%
2005-08-25	0	0.176	0.170	0.176	-	-	0	0	-	3.520	3.400	3.520	-	-	0	-	0.00%
2005-08-24	0	0.176	0.170	0.176	-	-	0	0	-	3.520	3.400	3.520	-	-	0	-	0.00%
2005-08-23	0	0.176	0.171	0.188	0.175	0.194	540,000	97,410	0.1804	3.520	3.420	3.760	3.500	3.880	27,000	3.6078	-9.28%
2005-08-22	0	0.194	0.181	0.195	0.180	0.194	5,260,000	1,019,800	0.1939	3.880	3.620	3.900	3.600	3.880	263,000	3.8776	6.01%
2005-08-19	0	0.183	0.161	0.185	0.170	0.192	820,000	152,620	0.1861	3.660	3.220	3.700	3.400	3.840	41,000	3.7224	-3.68%
2005-08-18	0	0.190	0.179	0.190	0.190	0.190	500,000	95,000	0.1900	3.800	3.580	3.800	3.800	3.800	25,000	3.8000	0.53%
2005-08-17	0	0.189	0.180	0.190	0.180	0.198	2,080,000	401,370	0.1930	3.780	3.600	3.800	3.600	3.960	104,000	3.8593	-2.58%
2005-08-16	0	0.194	0.180	0.194	0.177	0.194	350,000	63,490	0.1814	3.880	3.600	3.880	3.540	3.880	17,500	3.6280	9.60%
2005-08-15	0	0.177	0.162	0.177	0.172	0.178	5,380,000	955,860	0.1777	3.540	3.240	3.540	3.440	3.560	269,000	3.5534	2.91%
2005-08-12	0	0.172	0.133	0.172	0.171	0.172	600,000	102,700	0.1712	3.440	2.660	3.440	3.420	3.440	30,000	3.4233	0.00%
2005-08-11	0	0.172	0.140	0.172	0.172	0.172	490,000	84,280	0.1720	3.440	2.800	3.440	3.440	3.440	24,500	3.4400	-0.58%
2005-08-10	0	0.173	0.170	0.173	0.170	0.173	430,000	73,960	0.1720	3.460	3.400	3.460	3.400	3.460	21,500	3.4400	-2.26%
2005-08-09	0	0.177	0.170	0.177	0.172	0.178	620,000	108,540	0.1751	3.540	3.400	3.540	3.440	3.560	31,000	3.5013	-1.67%
2005-08-08	0	0.180	0.162	0.180	0.170	0.184	640,000	109,840	0.1716	3.600	3.240	3.600	3.400	3.680	32,000	3.4325	5.88%
2005-08-05	0	0.170	0.170	0.174	0.168	0.179	11,470,000	2,047,700	0.1785	3.400	3.400	3.480	3.360	3.580	573,500	3.5705	-5.56%
2005-08-04	0	0.180	0.169	0.180	0.161	0.200	1,850,000	324,780	0.1756	3.600	3.380	3.600	3.220	4.000	92,500	3.5111	0.00%
2005-08-03	0	0.180	0.169	0.183	0.180	0.186	400,000	73,200	0.1830	3.600	3.380	3.660	3.600	3.720	20,000	3.6600	-3.23%
2005-08-02	0	0.186	0.166	0.187	0.186	0.186	1,950,000	362,700	0.1860	3.720	3.320	3.740	3.720	3.720	97,500	3.7200	-2.11%
2005-08-01	0	0.190	0.170	0.190	0.170	0.198	650,000	114,380	0.1760	3.800	3.400	3.800	3.400	3.960	32,500	3.5194	0.53%
2005-07-29	0	0.189	0.176	0.189	0.175	0.189	220,000	38,880	0.1767	3.780	3.520	3.780	3.500	3.780	11,000	3.5345	-5.50%
2005-07-28	0	0.200	0.165	0.200	0.190	0.200	170,000	32,800	0.1929	4.000	3.300	4.000	3.800	4.000	8,500	3.8588	2.04%
2005-07-27	0	0.196	0.173	0.197	0.195	0.224	3,350,000	683,120	0.2039	3.920	3.460	3.940	3.900	4.480	167,500	4.0783	0.00%
2005-07-26	1	-	-	-	-	-	0	0	-	3.920	-	-	-	-	0	-	0.00%
2005-07-25	1	-	-	-	-	-	0	0	-	3.920	-	-	-	-	0	-	0.00%
2005-07-22	1	-	-	-	-	-	0	0	-	3.920	-	-	-	-	0	-	0.00%
2005-07-21	1	-	-	-	-	-	0	0	-	3.920	-	-	-	-	0	-	0.00%
2005-07-20	1	-	-	-	-	-	0	0	-	3.920	-	-	-	-	0	-	0.00%
2005-07-19	1	-	-	-	-	-	0	0	-	3.920	-	-	-	-	0	-	0.00%
2005-07-18	1	-	-	-	-	-	0	0	-	3.920	-	-	-	-	0	-	0.00%
2005-07-15	1	-	-	-	-	-	0	0	-	3.920	-	-	-	-	0	-	0.00%
2005-07-14	1	-	-	-	-	-	0	0	-	3.920	-	-	-	-	0	-	0.00%
2005-07-13	1	-	-	-	-	-	0	0	-	3.920	-	-	-	-	0	-	0.00%
2005-07-12	0	0.196	0.153	0.199	-	-	0	0	-	3.920	3.060	3.980	-	-	0	-	-3.92%
2005-07-11	0	0.204	-	0.204	0.230	0.230	10,000	2,300	0.2300	4.080	-	4.080	4.600	4.600	500	4.6000	7.37%
2005-07-08	0	0.190	-	0.194	0.194	0.194	10,000	1,940	0.1940	3.800	-	3.880	3.880	3.880	500	3.8800	0.00%
2005-07-07	0	0.190	-	0.193	-	-	0	0	-	3.800	-	3.860	-	-	0	-	0.00%
2005-07-06	0	0.190	0.168	0.190	-	-	0	0	-	3.800	3.360	3.800	-	-	0	-	-2.06%
2005-07-05	0	0.194	0.184	0.194	0.184	0.194	610,000	114,440	0.1876	3.880	3.680	3.880	3.680	3.880	30,500	3.7521	-2.51%
2005-07-04	0	0.199	0.185	0.199	0.183	0.203	1,280,000	249,980	0.1953	3.980	3.700	3.980	3.660	4.060	64,000	3.9059	-2.93%
2005-06-30	0	0.205	-	0.205	0.205	0.205	150,000	30,750	0.2050	4.100	-	4.100	4.100	4.100	7,500	4.1000	-1.91%
2005-06-29	0	0.209	0.201	0.209	0.205	0.209	530,000	109,490	0.2066	4.180	4.020	4.180	4.100	4.180	26,500	4.1317	1.95%
2005-06-28	0	0.205	0.192	0.205	0.200	0.219	2,030,000	411,590	0.2028	4.100	3.840	4.100	4.000	4.380	101,500	4.0551	-10.09%
2005-06-27	0	0.228	0.196	0.228	0.220	0.228	230,000	50,760	0.2207	4.560	3.920	4.560	4.400	4.560	11,500	4.4139	3.64%
2005-06-24	0	0.220	0.200	0.215	0.200	0.220	1,580,000	322,300	0.2040	4.400	4.000	4.300	4.000	4.400	79,000	4.0797	7.32%
2005-06-23	0	0.205	0.205	0.217	0.200	0.229	1,660,000	351,100	0.2115	4.100	4.100	4.340	4.000	4.580	83,000	4.2301	-10.48%
2005-06-22	0	0.229	0.201	0.229	0.230	0.230	350,000	80,500	0.2300	4.580	4.020	4.580	4.600	4.600	17,500	4.6000	1.78%
2005-06-21	0	0.225	0.190	0.225	0.220	0.226	790,000	177,250	0.2244	4.500	3.800	4.500	4.400	4.520	39,500	4.4873	-1.32%
2005-06-20	0	0.228	0.190	0.229	-	-	0	0	-	4.560	3.800	4.580	-	-	0	-	0.00%
2005-06-17	0	0.228	0.190	0.228	-	-	0	0	-	4.560	3.800	4.560	-	-	0	-	-0.44%
2005-06-16	0	0.229	0.200	0.229	-	-	0	0	-	4.580	4.000	4.580	-	-	0	-	0.00%
2005-06-15	0	0.229	0.213	0.229	0.215	0.230	550,000	120,450	0.2190	4.580	4.260	4.580	4.300	4.600	27,500	4.3800	1.78%
2005-06-14	0	0.225	0.215	0.229	0.225	0.228	1,050,000	239,100	0.2277	4.500	4.300	4.580	4.500	4.560	52,500	4.5543	-4.66%
2005-06-13	0	0.236	-	0.236	-	-	0	0	-	4.720	-	4.720	-	-	0	-	-0.84%
2005-06-10	0	0.238	-	0.238	0.238	0.238	20,000	4,760	0.2380	4.760	-	4.760	4.760	4.760	1,000	4.7600	3.93%
2005-06-09	0	0.229	-	0.233	-	-	0	0	-	4.580	-	4.660	-	-	0	-	0.00%
2005-06-08	0	0.229	0.212	0.229	0.229	0.229	20,000	4,580	0.2290	4.580	4.240	4.580	4.580	4.580	1,000	4.5800	4.09%
2005-06-07	0	0.220	0.220	0.226	0.220	0.223	350,000	77,500	0.2214	4.400	4.400	4.520	4.400	4.460	17,500	4.4286	-2.65%
2005-06-06	0	0.226	0.225	0.233	0.226	0.227	270,000	61,120	0.2264	4.520	4.500	4.660	4.520	4.540	13,500	4.5274	-3.83%
2005-06-03	0	0.235	0.223	0.237	0.225	0.235	1,060,000	246,640	0.2327	4.700	4.460	4.740	4.500	4.700	53,000	4.6536	0.43%
2005-06-02	0	0.234	0.222	0.235	0.220	0.234	2,030,000	466,020	0.2296	4.680	4.440	4.700	4.400	4.680	101,500	4.5913	0.43%
2005-06-01	0	0.233	0.216	0.233	0.210	0.234	1,240,000	286,820	0.2313	4.660	4.320	4.660	4.200	4.680	62,000	4.6261	-0.85%
2005-05-31	0	0.235	0.225	0.235	0.225	0.239	1,580,000	367,500	0.2326	4.700	4.500	4.700	4.500	4.780	79,000	4.6519	4.44%
2005-05-30	0	0.225	0.217	0.225	0.233	0.233	20,000	4,660	0.2330	4.500	4.340	4.500	4.660	4.660	1,000	4.6600	0.90%
2005-05-27	0	0.223	0.220	0.235	-	-	0	0	-	4.460	4.400	4.700	-	-	0	-	0.00%
2005-05-26	0	0.223	0.217	0.223	0.222	0.232	5,750,000	1,315,570	0.2288	4.460	4.340	4.460	4.440	4.640	287,500	4.5759	-3.88%
2005-05-25	0	0.232	-	0.232	0.225	0.232	40,000	9,190	0.2298	4.640	-	4.640	4.500	4.640	2,000	4.5950	4.50%
2005-05-24	0	0.222	-	0.229	0.220	0.226	130,000	28,860	0.2220	4.440	-	4.580	4.400	4.520	6,500	4.4400	-2.63%
2005-05-23	0	0.228	-	0.233	-	-	0	0	-	4.560	-	4.660	-	-	0	-	0.00%
2005-05-20	0	0.228	0.221	0.223	0.220	0.230	1,250,000	281,400	0.2251	4.560	4.420	4.460	4.400	4.600	62,500	4.5024	-2.56%
2005-05-19	0	0.234	0.233	0.234	0.221	0.241	2,980,000	690,740	0.2318	4.680	4.660	4.680	4.420	4.820	149,000	4.6358	-2.50%
2005-05-18	0	0.240	0.226	0.240	-	-	0	0	-	4.800	4.520	4.800	-	-	0	-	-4.00%
2005-05-17	0	0.250	0.249	0.250	0.222	0.250	1,560,000	363,910	0.2333	5.000	4.980	5.000	4.440	5.000	78,000	4.6655	6.38%
2005-05-13	0	0.235	0.236	0.237	0.221	0.237	3,890,000	881,570	0.2266	4.700	4.720	4.740	4.420	4.740	194,500	4.5325	-2.08%
2005-05-12	0	0.240	0.239	0.240	0.220	0.243	3,860,000	909,110	0.2355	4.800	4.780	4.800	4.400	4.860	193,000	4.7104	7.62%
2005-05-11	0	0.223	0.229	0.230	0.223	0.238	660,000	149,770	0.2269	4.460	4.580	4.600	4.460	4.760	33,000	4.5385	-7.08%
2005-05-10	0	0.240	0.231	0.240	0.244	0.247	800,000	196,100	0.2451	4.800	4.620	4.800	4.880	4.940	40,000	4.9025	0.00%
2005-05-09	0	0.240	0.232	0.241	0.230	0.255	790,000	193,880	0.2454	4.800	4.640	4.820	4.600	5.100	39,500	4.9084	0.00%
2005-05-06	0	0.240	0.239	0.240	0.242	0.243	850,000	205,710	0.2420	4.800	4.780	4.800	4.840	4.860	42,500	4.8402	0.84%
2005-05-05	0	0.238	0.238	0.243	0.238	0.246	920,000	224,880	0.2444	4.760	4.760	4.860	4.760	4.920	46,000	4.8887	-3.25%
2005-05-04	0	0.246	0.245	0.246	0.240	0.246	1,580,000	385,390	0.2439	4.920	4.900	4.920	4.800	4.920	79,000	4.8784	6.96%
2005-05-03	0	0.230	0.230	0.265	0.225	0.265	1,330,000	332,090	0.2497	4.600	4.600	5.300	4.500	5.300	66,500	4.9938	-6.12%
2005-04-29	0	0.245	0.220	0.245	0.236	0.250	3,280,000	801,670	0.2444	4.900	4.400	4.900	4.720	5.000	164,000	4.8882	0.00%
2005-04-28	0	0.245	0.237	0.245	0.240	0.247	680,000	165,800	0.2438	4.900	4.740	4.900	4.800	4.940	34,000	4.8765	0.00%
2005-04-27	0	0.245	0.240	0.245	0.248	0.249	320,000	79,380	0.2481	4.900	4.800	4.900	4.960	4.980	16,000	4.9613	-1.21%
2005-04-26	0	0.248	0.210	0.248	0.240	0.250	130,000	31,960	0.2458	4.960	4.200	4.960	4.800	5.000	6,500	4.9169	0.00%
2005-04-25	0	0.248	-	0.248	0.250	0.255	40,000	10,100	0.2525	4.960	-	4.960	5.000	5.100	2,000	5.0500	2.48%
2005-04-22	0	0.242	0.241	0.242	0.235	0.243	240,000	57,500	0.2396	4.840	4.820	4.840	4.700	4.860	12,000	4.7917	0.41%
2005-04-21	0	0.241	0.200	0.241	0.235	0.242	1,130,000	271,990	0.2407	4.820	4.000	4.820	4.700	4.840	56,500	4.8140	-0.41%
2005-04-20	0	0.242	0.235	0.242	0.235	0.245	310,000	74,180	0.2393	4.840	4.700	4.840	4.700	4.900	15,500	4.7858	-0.41%
2005-04-19	0	0.243	0.240	0.244	0.240	0.244	370,000	89,300	0.2414	4.860	4.800	4.880	4.800	4.880	18,500	4.8270	0.41%
2005-04-18	0	0.242	0.240	0.242	0.240	0.244	1,120,000	270,680	0.2417	4.840	4.800	4.840	4.800	4.880	56,000	4.8336	-1.22%
2005-04-15	0	0.245	0.242	0.245	0.242	0.245	230,000	55,720	0.2423	4.900	4.840	4.900	4.840	4.900	11,500	4.8452	-1.21%
2005-04-14	0	0.248	-	0.248	0.240	0.250	1,760,000	429,240	0.2439	4.960	-	4.960	4.800	5.000	88,000	4.8777	1.22%
2005-04-13	0	0.245	0.242	0.249	0.245	0.250	870,000	215,650	0.2479	4.900	4.840	4.980	4.900	5.000	43,500	4.9575	-2.00%
2005-04-12	0	0.250	0.242	0.255	0.241	0.250	690,000	169,110	0.2451	5.000	4.840	5.100	4.820	5.000	34,500	4.9017	-1.96%
2005-04-11	0	0.255	0.248	0.255	0.260	0.260	100,000	26,000	0.2600	5.100	4.960	5.100	5.200	5.200	5,000	5.2000	-1.92%
2005-04-08	0	0.260	0.246	0.260	0.250	0.260	1,180,000	296,350	0.2511	5.200	4.920	5.200	5.000	5.200	59,000	5.0229	0.00%
2005-04-07	0	0.260	0.250	0.260	0.250	0.260	1,540,000	392,250	0.2547	5.200	5.000	5.200	5.000	5.200	77,000	5.0942	-3.70%
2005-04-06	0	0.270	0.255	0.265	0.255	0.270	250,000	64,350	0.2574	5.400	5.100	5.300	5.100	5.400	12,500	5.1480	-1.82%
2005-04-04	0	0.275	0.270	0.275	0.255	0.275	350,000	89,850	0.2567	5.500	5.400	5.500	5.100	5.500	17,500	5.1343	1.85%
2005-04-01	0	0.270	0.255	0.275	-	-	0	0	-	5.400	5.100	5.500	-	-	0	-	0.00%
2005-03-31	0	0.270	0.255	0.270	-	-	0	0	-	5.400	5.100	5.400	-	-	0	-	0.00%
2005-03-30	0	0.270	0.260	0.270	0.270	0.270	1,060,000	286,200	0.2700	5.400	5.200	5.400	5.400	5.400	53,000	5.4000	5.88%
2005-03-29	0	0.255	0.255	0.280	0.250	0.280	1,250,000	319,900	0.2559	5.100	5.100	5.600	5.000	5.600	62,500	5.1184	-8.93%
2005-03-24	0	0.280	0.255	0.280	0.260	0.280	100,000	26,600	0.2660	5.600	5.100	5.600	5.200	5.600	5,000	5.3200	5.66%
2005-03-23	0	0.265	0.255	0.265	0.255	0.265	1,290,000	329,950	0.2558	5.300	5.100	5.300	5.100	5.300	64,500	5.1155	1.92%
2005-03-22	0	0.260	0.260	0.270	0.260	0.270	770,000	204,400	0.2655	5.200	5.200	5.400	5.200	5.400	38,500	5.3091	-5.45%
2005-03-21	0	0.275	0.275	0.285	0.275	0.275	200,000	55,000	0.2750	5.500	5.500	5.700	5.500	5.500	10,000	5.5000	0.00%
2005-03-18	0	0.275	0.275	0.280	0.270	0.285	540,000	151,000	0.2796	5.500	5.500	5.600	5.400	5.700	27,000	5.5926	1.85%
2005-03-17	0	0.270	0.270	0.280	0.270	0.285	1,020,000	281,700	0.2762	5.400	5.400	5.600	5.400	5.700	51,000	5.5235	-5.26%
2005-03-16	0	0.285	0.275	0.285	0.275	0.285	460,000	128,700	0.2798	5.700	5.500	5.700	5.500	5.700	23,000	5.5957	0.00%
2005-03-15	0	0.285	0.280	0.290	0.280	0.285	880,000	249,150	0.2831	5.700	5.600	5.800	5.600	5.700	44,000	5.6625	0.00%
2005-03-14	0	0.285	0.280	0.290	0.270	0.285	1,620,000	450,950	0.2784	5.700	5.600	5.800	5.400	5.700	81,000	5.5673	0.00%
2005-03-11	0	0.285	0.285	0.290	0.285	0.295	1,130,000	327,600	0.2899	5.700	5.700	5.800	5.700	5.900	56,500	5.7982	-3.39%
2005-03-10	0	0.295	0.290	0.295	0.290	0.295	1,160,000	339,000	0.2922	5.900	5.800	5.900	5.800	5.900	58,000	5.8448	3.51%
2005-03-09	0	0.285	0.290	0.295	0.275	0.290	1,100,000	313,650	0.2851	5.700	5.800	5.900	5.500	5.800	55,000	5.7027	3.64%
2005-03-08	0	0.275	0.275	0.285	0.275	0.285	290,000	81,350	0.2805	5.500	5.500	5.700	5.500	5.700	14,500	5.6103	-3.51%
2005-03-07	0	0.285	0.280	0.285	0.285	0.290	850,000	245,100	0.2884	5.700	5.600	5.700	5.700	5.800	42,500	5.7671	0.00%
2005-03-04	0	0.285	0.275	0.290	0.275	0.295	3,230,000	929,850	0.2879	5.700	5.500	5.800	5.500	5.900	161,500	5.7576	1.79%
2005-03-03	0	0.280	0.275	0.285	0.275	0.295	2,580,000	745,850	0.2891	5.600	5.500	5.700	5.500	5.900	129,000	5.7818	3.70%
2005-03-02	0	0.270	0.275	0.285	0.270	0.300	1,900,000	543,750	0.2862	5.400	5.500	5.700	5.400	6.000	95,000	5.7237	-8.47%
2005-03-01	0	0.295	0.295	0.300	0.290	0.300	1,680,000	501,100	0.2983	5.900	5.900	6.000	5.800	6.000	84,000	5.9655	0.00%
2005-02-28	0	0.295	0.295	0.300	0.290	0.320	7,040,000	2,130,950	0.3027	5.900	5.900	6.000	5.800	6.400	352,000	6.0538	3.51%
2005-02-25	0	0.285	0.280	0.285	0.270	0.285	2,810,000	780,850	0.2779	5.700	5.600	5.700	5.400	5.700	140,500	5.5577	5.56%
2005-02-24	0	0.270	0.260	0.270	0.265	0.270	1,180,000	312,850	0.2651	5.400	5.200	5.400	5.300	5.400	59,000	5.3025	1.89%
2005-02-23	0	0.265	0.260	0.270	0.260	0.265	250,000	65,250	0.2610	5.300	5.200	5.400	5.200	5.300	12,500	5.2200	1.92%
2005-02-22	0	0.260	0.260	0.270	0.260	0.270	1,250,000	326,100	0.2609	5.200	5.200	5.400	5.200	5.400	62,500	5.2176	-1.89%
2005-02-21	0	0.265	0.265	0.270	0.260	0.265	1,230,000	321,750	0.2616	5.300	5.300	5.400	5.200	5.300	61,500	5.2317	1.92%
2005-02-18	0	0.260	0.260	0.265	0.250	0.260	860,000	219,850	0.2556	5.200	5.200	5.300	5.000	5.200	43,000	5.1128	-1.89%
2005-02-17	0	0.265	0.260	0.270	0.255	0.265	170,000	44,650	0.2626	5.300	5.200	5.400	5.100	5.300	8,500	5.2529	0.00%
2005-02-16	0	0.265	0.255	0.275	0.265	0.280	1,370,000	366,250	0.2673	5.300	5.100	5.500	5.300	5.600	68,500	5.3467	-1.85%
2005-02-15	0	0.270	0.270	0.280	0.270	0.280	2,290,000	624,800	0.2728	5.400	5.400	5.600	5.400	5.600	114,500	5.4568	-1.82%
2005-02-14	0	0.275	0.270	0.275	0.265	0.275	1,670,000	448,400	0.2685	5.500	5.400	5.500	5.300	5.500	83,500	5.3701	1.85%
2005-02-08	0	0.270	0.260	0.270	0.250	0.270	830,000	216,800	0.2612	5.400	5.200	5.400	5.000	5.400	41,500	5.2241	3.85%
2005-02-07	0	0.260	0.250	0.270	0.250	0.275	1,260,000	317,550	0.2520	5.200	5.000	5.400	5.000	5.500	63,000	5.0405	4.42%
2005-02-04	0	0.249	0.242	0.250	0.249	0.250	4,110,000	1,025,270	0.2495	4.980	4.840	5.000	4.980	5.000	205,500	4.9891	-2.35%
2005-02-03	0	0.255	0.245	0.255	0.250	0.260	940,000	236,250	0.2513	5.100	4.900	5.100	5.000	5.200	47,000	5.0266	0.00%
2005-02-02	0	0.255	0.245	0.260	0.250	0.265	1,800,000	461,000	0.2561	5.100	4.900	5.200	5.000	5.300	90,000	5.1222	-3.77%
2005-02-01	0	0.265	0.246	0.265	0.245	0.270	1,950,000	499,400	0.2561	5.300	4.920	5.300	4.900	5.400	97,500	5.1221	-5.36%
2005-01-31	0	0.280	0.265	0.280	0.270	0.280	2,980,000	822,700	0.2761	5.600	5.300	5.600	5.400	5.600	149,000	5.5215	1.82%
2005-01-28	0	0.275	0.265	0.280	0.260	0.275	3,290,000	873,200	0.2654	5.500	5.300	5.600	5.200	5.500	164,500	5.3082	1.85%
2005-01-27	0	0.270	0.255	0.270	0.250	0.270	6,560,000	1,706,200	0.2601	5.400	5.100	5.400	5.000	5.400	328,000	5.2018	1.89%
2005-01-26	0	0.265	0.265	0.270	0.265	0.290	7,080,000	1,925,600	0.2720	5.300	5.300	5.400	5.300	5.800	354,000	5.4395	-8.62%
2005-01-25	0	0.290	0.275	0.290	0.255	0.320	8,970,000	2,600,050	0.2899	5.800	5.500	5.800	5.100	6.400	448,500	5.7972	-6.45%
2005-01-24	0	0.310	0.305	0.310	0.295	0.330	21,260,000	6,745,200	0.3173	6.200	6.100	6.200	5.900	6.600	1,063,000	6.3454	5.08%
2005-01-21	0	0.295	0.290	0.295	0.250	0.310	20,210,000	5,698,000	0.2819	5.900	5.800	5.900	5.000	6.200	1,010,500	5.6388	15.69%
2005-01-20	0	0.255	0.250	0.255	0.238	0.260	15,320,000	3,740,910	0.2442	5.100	5.000	5.100	4.760	5.200	766,000	4.8837	14.86%
2005-01-19	0	0.222	0.222	0.223	0.219	0.227	1,240,000	276,990	0.2234	4.440	4.440	4.460	4.380	4.540	62,000	4.4676	0.00%
2005-01-18	0	0.222	0.222	0.225	0.222	0.250	5,690,000	1,365,390	0.2400	4.440	4.440	4.500	4.440	5.000	284,500	4.7993	-10.84%
2005-01-17	0	0.249	0.249	0.250	0.203	0.250	11,840,000	2,622,300	0.2215	4.980	4.980	5.000	4.060	5.000	592,000	4.4296	23.88%
2005-01-14	0	0.201	0.196	0.201	0.196	0.201	3,620,000	724,180	0.2000	4.020	3.920	4.020	3.920	4.020	181,000	4.0010	1.01%
2005-01-13	0	0.199	0.198	0.199	0.199	0.205	1,450,000	292,650	0.2018	3.980	3.960	3.980	3.980	4.100	72,500	4.0366	-1.49%
2005-01-12	0	0.202	0.197	0.203	0.197	0.203	3,320,000	665,050	0.2003	4.040	3.940	4.060	3.940	4.060	166,000	4.0063	0.50%
2005-01-11	0	0.201	0.198	0.205	0.200	0.205	2,450,000	497,650	0.2031	4.020	3.960	4.100	4.000	4.100	122,500	4.0624	-1.47%
2005-01-10	0	0.204	0.200	0.205	0.200	0.204	680,000	138,300	0.2034	4.080	4.000	4.100	4.000	4.080	34,000	4.0676	1.49%
2005-01-07	0	0.201	0.190	0.201	0.195	0.203	4,570,000	911,770	0.1995	4.020	3.800	4.020	3.900	4.060	228,500	3.9902	-0.99%
2005-01-06	0	0.203	0.202	0.204	0.203	0.207	1,130,000	229,640	0.2032	4.060	4.040	4.080	4.060	4.140	56,500	4.0644	-0.49%
2005-01-05	0	0.204	0.203	0.205	0.201	0.209	3,480,000	716,720	0.2060	4.080	4.060	4.100	4.020	4.180	174,000	4.1191	0.00%
2005-01-04	0	0.204	0.202	0.204	0.203	0.207	3,240,000	660,930	0.2040	4.080	4.040	4.080	4.060	4.140	162,000	4.0798	-1.92%
2005-01-03	0	0.208	0.206	0.208	0.206	0.210	1,650,000	342,220	0.2074	4.160	4.120	4.160	4.120	4.200	82,500	4.1481	0.00%
2004-12-31	0	0.208	0.207	0.208	0.203	0.210	2,170,000	447,770	0.2063	4.160	4.140	4.160	4.060	4.200	108,500	4.1269	0.00%
2004-12-30	0	0.208	0.207	0.208	0.208	0.210	3,000,000	629,200	0.2097	4.160	4.140	4.160	4.160	4.200	150,000	4.1947	-0.95%
2004-12-29	0	0.210	0.207	0.210	0.207	0.216	4,290,000	908,350	0.2117	4.200	4.140	4.200	4.140	4.320	214,500	4.2347	0.48%
2004-12-28	0	0.209	0.209	0.211	0.208	0.220	7,830,000	1,657,510	0.2117	4.180	4.180	4.220	4.160	4.400	391,500	4.2337	0.00%
2004-12-24	0	0.209	0.208	0.210	0.209	0.209	200,000	41,800	0.2090	4.180	4.160	4.200	4.180	4.180	10,000	4.1800	0.48%
2004-12-23	0	0.208	0.208	0.210	0.206	0.211	1,790,000	373,890	0.2089	4.160	4.160	4.200	4.120	4.220	89,500	4.1775	-0.48%
2004-12-22	0	0.209	0.205	0.209	0.205	0.211	2,170,000	453,240	0.2089	4.180	4.100	4.180	4.100	4.220	108,500	4.1773	0.48%
2004-12-21	0	0.208	0.209	0.210	0.207	0.215	3,380,000	709,780	0.2100	4.160	4.180	4.200	4.140	4.300	169,000	4.1999	-1.89%
2004-12-20	0	0.212	0.210	0.213	0.212	0.215	4,560,000	973,720	0.2135	4.240	4.200	4.260	4.240	4.300	228,000	4.2707	-0.47%
2004-12-17	0	0.213	0.211	0.213	0.211	0.220	10,600,000	2,287,620	0.2158	4.260	4.220	4.260	4.220	4.400	530,000	4.3163	-0.47%
2004-12-16	0	0.214	0.213	0.214	0.213	0.215	6,200,000	1,324,700	0.2137	4.280	4.260	4.280	4.260	4.300	310,000	4.2732	0.94%
2004-12-15	0	0.212	0.212	0.217	0.212	0.217	3,020,000	650,440	0.2154	4.240	4.240	4.340	4.240	4.340	151,000	4.3075	-0.47%
2004-12-14	0	0.213	0.212	0.215	0.213	0.219	3,700,000	795,620	0.2150	4.260	4.240	4.300	4.260	4.380	185,000	4.3006	-0.93%
2004-12-13	0	0.215	0.214	0.216	0.212	0.217	5,900,000	1,264,180	0.2143	4.300	4.280	4.320	4.240	4.340	295,000	4.2854	1.90%
2004-12-10	0	0.211	0.211	0.216	0.207	0.219	2,890,000	617,280	0.2136	4.220	4.220	4.320	4.140	4.380	144,500	4.2718	4.98%
2004-12-09	0	0.201	-	0.215	0.201	0.220	3,440,000	742,340	0.2158	4.020	-	4.300	4.020	4.400	172,000	4.3159	-7.37%
2004-12-08	0	0.217	0.214	0.218	0.213	0.218	6,150,000	1,328,480	0.2160	4.340	4.280	4.360	4.260	4.360	307,500	4.3203	-0.46%
2004-12-07	0	0.218	0.217	0.218	0.217	0.220	5,690,000	1,243,140	0.2185	4.360	4.340	4.360	4.340	4.400	284,500	4.3696	-0.91%
2004-12-06	0	0.220	0.220	0.221	0.214	0.221	6,750,000	1,465,820	0.2172	4.400	4.400	4.420	4.280	4.420	337,500	4.3432	1.85%
2004-12-03	0	0.216	0.216	0.217	0.215	0.222	10,570,000	2,299,100	0.2175	4.320	4.320	4.340	4.300	4.440	528,500	4.3502	-0.46%
2004-12-02	0	0.217	0.217	0.219	0.216	0.225	8,650,000	1,903,840	0.2201	4.340	4.340	4.380	4.320	4.500	432,500	4.4019	-1.36%
2004-12-01	0	0.220	0.220	0.221	0.210	0.226	18,530,000	4,078,170	0.2201	4.400	4.400	4.420	4.200	4.520	926,500	4.4017	6.28%
2004-11-30	0	0.207	0.204	0.209	0.190	0.210	12,720,000	2,520,110	0.1981	4.140	4.080	4.180	3.800	4.200	636,000	3.9624	8.38%
2004-11-29	0	0.191	0.188	0.199	0.170	0.191	5,640,000	1,028,130	0.1823	3.820	3.760	3.980	3.400	3.820	282,000	3.6459	4.37%
2004-11-26	0	0.183	0.180	0.193	0.173	0.185	1,240,000	222,560	0.1795	3.660	3.600	3.860	3.460	3.700	62,000	3.5897	-5.18%
2004-11-25	0	0.193	0.190	0.195	0.190	0.206	4,130,000	806,150	0.1952	3.860	3.800	3.900	3.800	4.120	206,500	3.9039	-8.10%
2004-11-24	0	0.210	0.200	0.216	0.200	0.210	1,850,000	379,440	0.2051	4.200	4.000	4.320	4.000	4.200	92,500	4.1021	-1.41%
2004-11-23	0	0.213	0.213	0.217	0.210	0.226	7,570,000	1,648,790	0.2178	4.260	4.260	4.340	4.200	4.520	378,500	4.3561	6.50%
2004-11-22	0	0.200	0.200	0.213	0.183	0.220	7,500,000	1,474,150	0.1966	4.000	4.000	4.260	3.660	4.400	375,000	3.9311	5.82%
2004-11-19	0	0.189	0.181	0.189	0.171	0.190	4,530,000	824,940	0.1821	3.780	3.620	3.780	3.420	3.800	226,500	3.6421	10.53%
2004-11-18	0	0.171	0.170	0.177	0.145	0.178	4,050,000	640,180	0.1581	3.420	3.400	3.540	2.900	3.560	202,500	3.1614	23.91%
2004-11-17	1	-	-	-	-	-	0	0	-	2.760	-	-	-	-	0	-	0.00%
2004-11-16	1	-	-	-	-	-	0	0	-	2.760	-	-	-	-	0	-	0.00%
2004-11-15	1	-	-	-	-	-	0	0	-	2.760	-	-	-	-	0	-	0.00%
2004-11-12	0	0.138	0.138	0.142	0.134	0.153	8,360,000	1,184,210	0.1417	2.760	2.760	2.840	2.680	3.060	418,000	2.8330	0.73%
2004-11-11	0	0.137	0.137	0.139	0.132	0.137	4,310,000	578,650	0.1343	2.740	2.740	2.780	2.640	2.740	215,500	2.6852	3.01%
2004-11-10	0	0.133	0.131	0.138	0.128	0.135	3,460,000	454,500	0.1314	2.660	2.620	2.760	2.560	2.700	173,000	2.6272	0.76%
2004-11-09	0	0.132	0.131	0.133	0.127	0.132	4,270,000	559,340	0.1310	2.640	2.620	2.660	2.540	2.640	213,500	2.6199	0.00%
2004-11-08	0	0.132	0.131	0.133	0.125	0.133	4,670,000	611,700	0.1310	2.640	2.620	2.660	2.500	2.660	233,500	2.6197	-0.75%
2004-11-05	0	0.133	0.132	0.138	0.130	0.133	750,000	99,130	0.1322	2.660	2.640	2.760	2.600	2.660	37,500	2.6435	3.91%
2004-11-04	0	0.128	0.127	0.128	0.124	0.131	7,610,000	971,080	0.1276	2.560	2.540	2.560	2.480	2.620	380,500	2.5521	-1.54%
2004-11-03	0	0.130	0.130	0.135	0.126	0.135	2,550,000	332,300	0.1303	2.600	2.600	2.700	2.520	2.700	127,500	2.6063	-6.47%
2004-11-02	0	0.139	0.138	0.144	0.135	0.145	3,930,000	545,770	0.1389	2.780	2.760	2.880	2.700	2.900	196,500	2.7775	-3.47%
2004-11-01	0	0.144	0.142	0.144	0.137	0.144	480,000	67,380	0.1404	2.880	2.840	2.880	2.740	2.880	24,000	2.8075	4.35%
2004-10-29	0	0.138	0.138	0.141	0.137	0.141	8,510,000	1,179,940	0.1387	2.760	2.760	2.820	2.740	2.820	425,500	2.7731	0.73%
2004-10-28	0	0.137	0.136	0.145	0.133	0.145	1,530,000	208,010	0.1360	2.740	2.720	2.900	2.660	2.900	76,500	2.7191	0.00%
2004-10-27	0	0.137	0.137	0.140	0.127	0.135	3,700,000	474,910	0.1284	2.740	2.740	2.800	2.540	2.700	185,000	2.5671	1.48%
2004-10-26	0	0.135	0.132	0.139	0.126	0.137	5,280,000	679,700	0.1287	2.700	2.640	2.780	2.520	2.740	264,000	2.5746	7.14%
2004-10-25	0	0.126	0.126	0.133	0.122	0.126	7,160,000	891,600	0.1245	2.520	2.520	2.660	2.440	2.520	358,000	2.4905	0.00%
2004-10-21	0	0.126	0.124	0.128	0.126	0.135	6,530,000	868,040	0.1329	2.520	2.480	2.560	2.520	2.700	326,500	2.6586	-5.26%
2004-10-20	0	0.133	0.132	0.133	0.131	0.134	3,500,000	466,010	0.1331	2.660	2.640	2.660	2.620	2.680	175,000	2.6629	-0.75%
2004-10-19	0	0.134	0.134	0.135	0.132	0.139	7,300,000	987,540	0.1353	2.680	2.680	2.700	2.640	2.780	365,000	2.7056	-3.60%
2004-10-18	0	0.139	0.138	0.139	0.137	0.140	5,470,000	756,210	0.1382	2.780	2.760	2.780	2.740	2.800	273,500	2.7649	0.00%
2004-10-15	0	0.139	0.139	0.140	0.138	0.145	8,250,000	1,164,590	0.1412	2.780	2.780	2.800	2.760	2.900	412,500	2.8232	-4.14%
2004-10-14	0	0.145	0.145	0.148	0.145	0.150	3,680,000	545,370	0.1482	2.900	2.900	2.960	2.900	3.000	184,000	2.9640	-6.45%
2004-10-13	0	0.155	0.154	0.158	0.153	0.160	3,450,000	540,730	0.1567	3.100	3.080	3.160	3.060	3.200	172,500	3.1347	-7.19%
2004-10-12	0	0.167	0.167	0.168	0.149	0.171	9,130,000	1,445,570	0.1583	3.340	3.340	3.360	2.980	3.420	456,500	3.1666	-4.02%
2004-10-11	0	0.174	0.173	0.174	0.174	0.181	4,250,000	752,730	0.1771	3.480	3.460	3.480	3.480	3.620	212,500	3.5423	-4.40%
2004-10-08	0	0.182	0.179	0.182	0.180	0.187	4,640,000	850,000	0.1832	3.640	3.580	3.640	3.600	3.740	232,000	3.6638	-0.55%
2004-10-07	0	0.183	0.182	0.183	0.180	0.189	7,820,000	1,441,600	0.1843	3.660	3.640	3.660	3.600	3.780	391,000	3.6870	0.00%
2004-10-06	0	0.183	0.183	0.185	0.179	0.185	4,660,000	849,840	0.1824	3.660	3.660	3.700	3.580	3.700	233,000	3.6474	-1.08%
2004-10-05	0	0.185	0.184	0.186	0.185	0.188	2,000,000	373,870	0.1869	3.700	3.680	3.720	3.700	3.760	100,000	3.7387	-0.54%
2004-10-04	0	0.186	0.185	0.188	0.181	0.190	3,280,000	617,650	0.1883	3.720	3.700	3.760	3.620	3.800	164,000	3.7662	-1.06%
2004-09-30	0	0.188	0.186	0.192	0.188	0.192	2,470,000	468,580	0.1897	3.760	3.720	3.840	3.760	3.840	123,500	3.7942	-1.05%
2004-09-28	0	0.190	0.189	0.190	0.177	0.192	10,260,000	1,896,210	0.1848	3.800	3.780	3.800	3.540	3.840	513,000	3.6963	6.74%
2004-09-27	0	0.178	0.178	0.179	0.178	0.181	5,540,000	996,220	0.1798	3.560	3.560	3.580	3.560	3.620	277,000	3.5965	-2.20%
2004-09-24	0	0.182	0.182	0.184	0.178	0.184	2,450,000	442,620	0.1807	3.640	3.640	3.680	3.560	3.680	122,500	3.6132	0.55%
2004-09-23	0	0.181	0.180	0.181	0.181	0.184	4,040,000	736,780	0.1824	3.620	3.600	3.620	3.620	3.680	202,000	3.6474	-3.21%
2004-09-22	0	0.187	0.187	0.189	0.187	0.195	6,070,000	1,169,590	0.1927	3.740	3.740	3.780	3.740	3.900	303,500	3.8537	-2.09%
2004-09-21	0	0.191	0.190	0.194	0.181	0.194	6,890,000	1,295,200	0.1880	3.820	3.800	3.880	3.620	3.880	344,500	3.7597	3.80%
2004-09-20	0	0.184	0.183	0.187	0.182	0.187	2,080,000	383,320	0.1843	3.680	3.660	3.740	3.640	3.740	104,000	3.6858	0.55%
2004-09-17	0	0.183	0.183	0.186	0.183	0.195	3,420,000	648,050	0.1895	3.660	3.660	3.720	3.660	3.900	171,000	3.7898	-0.54%
2004-09-16	0	0.184	0.183	0.188	0.184	0.190	3,450,000	645,450	0.1871	3.680	3.660	3.760	3.680	3.800	172,500	3.7417	-2.13%
2004-09-15	0	0.188	0.178	0.188	0.171	0.230	11,090,000	2,137,330	0.1927	3.760	3.560	3.760	3.420	4.600	554,500	3.8545	-9.62%
2004-09-14	1	-	-	-	-	-	0	0	-	4.160	-	-	-	-	0	-	0.00%
2004-09-13	1	-	-	-	-	-	0	0	-	4.160	-	-	-	-	0	-	0.00%
2004-09-10	1	-	-	-	-	-	0	0	-	4.160	-	-	-	-	0	-	0.00%
2004-09-09	1	-	-	-	-	-	0	0	-	4.160	-	-	-	-	0	-	0.00%
2004-09-08	1	-	-	-	-	-	0	0	-	4.160	-	-	-	-	0	-	0.00%
2004-09-07	1	-	-	-	-	-	0	0	-	4.160	-	-	-	-	0	-	0.00%
2004-09-06	1	-	-	-	-	-	0	0	-	4.160	-	-	-	-	0	-	0.00%
2004-09-03	1	-	-	-	-	-	0	0	-	4.160	-	-	-	-	0	-	0.00%
2004-09-02	1	-	-	-	-	-	0	0	-	4.160	-	-	-	-	0	-	0.00%
2004-09-01	1	-	-	-	-	-	0	0	-	4.160	-	-	-	-	0	-	0.00%
2004-08-31	1	-	-	-	-	-	0	0	-	4.160	-	-	-	-	0	-	0.00%
2004-08-30	1	-	-	-	-	-	0	0	-	4.160	-	-	-	-	0	-	0.00%
2004-08-27	0	0.208	0.205	0.208	0.201	0.212	2,250,000	467,080	0.2076	4.160	4.100	4.160	4.020	4.240	112,500	4.1518	-2.35%
2004-08-26	0	0.213	0.209	0.215	0.210	0.214	3,730,000	792,910	0.2126	4.260	4.180	4.300	4.200	4.280	186,500	4.2515	0.00%
2004-08-25	0	0.213	0.212	0.215	0.210	0.216	5,350,000	1,144,490	0.2139	4.260	4.240	4.300	4.200	4.320	267,500	4.2785	-1.84%
2004-08-24	0	0.217	0.216	0.218	0.213	0.218	2,650,000	570,870	0.2154	4.340	4.320	4.360	4.260	4.360	132,500	4.3085	0.00%
2004-08-23	0	0.217	0.213	0.217	0.213	0.227	1,390,000	303,980	0.2187	4.340	4.260	4.340	4.260	4.540	69,500	4.3738	-3.56%
2004-08-20	0	0.225	0.224	0.225	0.196	0.229	10,420,000	2,187,170	0.2099	4.500	4.480	4.500	3.920	4.580	521,000	4.1980	7.14%
2004-08-19	0	0.210	0.211	0.212	0.210	0.219	4,420,000	954,180	0.2159	4.200	4.220	4.240	4.200	4.380	221,000	4.3176	-0.47%
2004-08-18	0	0.211	0.210	0.217	0.211	0.227	2,010,000	445,450	0.2216	4.220	4.200	4.340	4.220	4.540	100,500	4.4323	-4.09%
2004-08-17	0	0.220	0.218	0.220	0.219	0.230	4,590,000	1,028,520	0.2241	4.400	4.360	4.400	4.380	4.600	229,500	4.4816	-2.22%
2004-08-16	0	0.225	0.220	0.225	0.220	0.231	4,300,000	974,520	0.2266	4.500	4.400	4.500	4.400	4.620	215,000	4.5327	0.90%
2004-08-13	0	0.223	0.223	0.224	0.220	0.226	5,450,000	1,214,920	0.2229	4.460	4.460	4.480	4.400	4.520	272,500	4.4584	-0.45%
2004-08-12	0	0.224	0.221	0.224	0.223	0.225	3,370,000	755,810	0.2243	4.480	4.420	4.480	4.460	4.500	168,500	4.4855	0.90%
2004-08-11	0	0.222	0.221	0.223	0.222	0.229	3,520,000	798,510	0.2268	4.440	4.420	4.460	4.440	4.580	176,000	4.5370	-2.20%
2004-08-10	0	0.227	0.226	0.228	0.227	0.233	5,860,000	1,343,120	0.2292	4.540	4.520	4.560	4.540	4.660	293,000	4.5840	-0.87%
2004-08-09	0	0.229	0.228	0.233	0.223	0.237	11,150,000	2,549,090	0.2286	4.580	4.560	4.660	4.460	4.740	557,500	4.5724	2.23%
2004-08-06	0	0.224	0.215	0.225	0.219	0.229	5,750,000	1,292,940	0.2249	4.480	4.300	4.500	4.380	4.580	287,500	4.4972	-0.88%
2004-08-05	0	0.226	0.226	0.227	0.223	0.230	8,560,000	1,927,880	0.2252	4.520	4.520	4.540	4.460	4.600	428,000	4.5044	0.00%
2004-08-04	0	0.226	0.227	0.229	0.226	0.234	5,190,000	1,186,780	0.2287	4.520	4.540	4.580	4.520	4.680	259,500	4.5733	-3.42%
2004-08-03	0	0.234	0.230	0.235	0.226	0.240	6,720,000	1,566,740	0.2331	4.680	4.600	4.700	4.520	4.800	336,000	4.6629	-3.31%
2004-08-02	0	0.242	0.242	0.248	0.225	0.245	4,130,000	962,390	0.2330	4.840	4.840	4.960	4.500	4.900	206,500	4.6605	5.68%
2004-07-30	0	0.229	0.229	0.230	0.211	0.230	8,010,000	1,743,940	0.2177	4.580	4.580	4.600	4.220	4.600	400,500	4.3544	4.09%
2004-07-29	0	0.220	0.210	0.230	-	-	0	0	-	4.400	4.200	4.600	-	-	0	-	0.00%
2004-07-28	0	0.220	0.210	0.220	0.205	0.220	50,000	10,850	0.2170	4.400	4.200	4.400	4.100	4.400	2,500	4.3400	4.76%
2004-07-27	0	0.210	0.210	0.220	-	-	0	0	-	4.200	4.200	4.400	-	-	0	-	0.00%
2004-07-26	0	0.210	0.206	0.220	-	-	0	0	-	4.200	4.120	4.400	-	-	0	-	0.00%
2004-07-23	0	0.210	0.210	0.220	0.210	0.210	200,000	42,000	0.2100	4.200	4.200	4.400	4.200	4.200	10,000	4.2000	0.00%
2004-07-22	0	0.210	0.205	0.220	-	-	0	0	-	4.200	4.100	4.400	-	-	0	-	0.00%
2004-07-21	0	0.210	0.210	0.220	0.205	0.210	150,000	31,250	0.2083	4.200	4.200	4.400	4.100	4.200	7,500	4.1667	5.00%
2004-07-20	0	0.200	-	0.228	0.200	0.210	460,000	94,600	0.2057	4.000	-	4.560	4.000	4.200	23,000	4.1130	-9.91%
2004-07-19	0	0.222	0.216	0.230	0.215	0.222	300,000	65,700	0.2190	4.440	4.320	4.600	4.300	4.440	15,000	4.3800	0.91%
2004-07-16	0	0.220	0.220	0.230	0.210	0.210	100,000	21,000	0.2100	4.400	4.400	4.600	4.200	4.200	5,000	4.2000	2.33%
2004-07-15	0	0.215	0.215	0.235	0.200	0.201	200,000	40,100	0.2005	4.300	4.300	4.700	4.000	4.020	10,000	4.0100	-5.70%
2004-07-14	0	0.228	0.220	0.255	-	-	0	0	-	4.560	4.400	5.100	-	-	0	-	0.00%
2004-07-13	0	0.228	0.228	0.255	0.227	0.228	250,000	56,950	0.2278	4.560	4.560	5.100	4.540	4.560	12,500	4.5560	3.17%
2004-07-12	0	0.221	0.221	0.250	0.220	0.220	20,000	4,400	0.2200	4.420	4.420	5.000	4.400	4.400	1,000	4.4000	0.45%
2004-07-09	0	0.220	0.220	0.255	0.220	0.225	190,000	42,600	0.2242	4.400	4.400	5.100	4.400	4.500	9,500	4.4842	0.00%
2004-07-08	0	0.220	0.215	0.255	-	-	0	0	-	4.400	4.300	5.100	-	-	0	-	0.00%
2004-07-07	0	0.220	0.220	0.230	0.210	0.220	190,000	40,400	0.2126	4.400	4.400	4.600	4.200	4.400	9,500	4.2526	0.00%
2004-07-06	0	0.220	0.215	0.228	0.216	0.220	400,000	87,200	0.2180	4.400	4.300	4.560	4.320	4.400	20,000	4.3600	-3.93%
2004-07-05	0	0.229	-	0.230	0.229	0.229	110,000	25,190	0.2290	4.580	-	4.600	4.580	4.580	5,500	4.5800	-0.43%
2004-07-02	0	0.230	0.222	0.235	-	-	0	0	-	4.600	4.440	4.700	-	-	0	-	0.00%
2004-06-30	0	0.230	0.222	0.230	0.230	0.230	90,000	20,700	0.2300	4.600	4.440	4.600	4.600	4.600	4,500	4.6000	0.00%
2004-06-29	0	0.230	0.222	0.230	0.221	0.230	700,000	160,100	0.2287	4.600	4.440	4.600	4.420	4.600	35,000	4.5743	4.07%
2004-06-28	0	0.221	0.221	0.228	0.216	0.227	450,000	98,700	0.2193	4.420	4.420	4.560	4.320	4.540	22,500	4.3867	-5.96%
2004-06-25	0	0.235	0.225	0.235	0.235	0.240	300,000	71,000	0.2367	4.700	4.500	4.700	4.700	4.800	15,000	4.7333	2.17%
2004-06-24	0	0.230	0.230	0.240	0.221	0.230	1,750,000	401,260	0.2293	4.600	4.600	4.800	4.420	4.600	87,500	4.5858	0.88%
2004-06-23	0	0.228	0.228	0.235	0.228	0.230	1,990,000	457,320	0.2298	4.560	4.560	4.700	4.560	4.600	99,500	4.5962	-0.87%
2004-06-21	0	0.230	0.230	0.232	0.230	0.246	1,050,000	245,230	0.2336	4.600	4.600	4.640	4.600	4.920	52,500	4.6710	-8.00%
2004-06-18	0	0.250	0.242	0.255	0.250	0.250	250,000	62,500	0.2500	5.000	4.840	5.100	5.000	5.000	12,500	5.0000	-5.66%
2004-06-17	0	0.265	0.250	0.265	0.250	0.265	2,560,000	652,550	0.2549	5.300	5.000	5.300	5.000	5.300	128,000	5.0980	-3.64%
2004-06-16	0	0.275	0.270	0.285	0.275	0.275	80,000	22,000	0.2750	5.500	5.400	5.700	5.500	5.500	4,000	5.5000	-1.79%
2004-06-15	0	0.280	0.270	0.280	0.275	0.280	2,010,000	553,550	0.2754	5.600	5.400	5.600	5.500	5.600	100,500	5.5080	3.70%
2004-06-14	0	0.270	0.265	0.270	0.260	0.300	2,970,000	830,350	0.2796	5.400	5.300	5.400	5.200	6.000	148,500	5.5916	-10.00%
2004-06-11	0	0.300	0.300	0.310	0.300	0.305	1,850,000	564,050	0.3049	6.000	6.000	6.200	6.000	6.100	92,500	6.0978	0.00%
2004-06-10	0	0.300	0.300	0.305	0.295	0.310	2,920,000	874,950	0.2996	6.000	6.000	6.100	5.900	6.200	146,000	5.9928	-3.23%
2004-06-09	0	0.310	0.310	0.315	0.295	0.315	10,870,000	3,340,400	0.3073	6.200	6.200	6.300	5.900	6.300	543,500	6.1461	5.08%
2004-06-08	0	0.295	0.290	0.295	0.290	0.300	14,180,000	4,166,100	0.2938	5.900	5.800	5.900	5.800	6.000	709,000	5.8760	5.36%
2004-06-07	0	0.280	0.280	0.290	0.275	0.295	2,560,000	727,950	0.2844	5.600	5.600	5.800	5.500	5.900	128,000	5.6871	-3.45%
2004-06-04	0	0.290	0.280	0.290	-	-	0	0	-	5.800	5.600	5.800	-	-	0	-	0.00%
2004-06-03	0	0.290	0.285	0.290	0.270	0.295	6,770,000	1,934,350	0.2857	5.800	5.700	5.800	5.400	5.900	338,500	5.7145	0.00%
2004-06-02	0	0.290	0.275	0.290	0.270	0.290	5,980,000	1,680,850	0.2811	5.800	5.500	5.800	5.400	5.800	299,000	5.6216	7.41%
2004-06-01	0	0.270	0.270	0.275	0.265	0.295	12,490,000	3,529,550	0.2826	5.400	5.400	5.500	5.300	5.900	624,500	5.6518	-10.00%
2004-05-31	0	0.300	0.280	0.300	0.242	0.300	8,570,000	2,378,820	0.2776	6.000	5.600	6.000	4.840	6.000	428,500	5.5515	20.97%
2004-05-28	1	-	-	-	-	-	0	0	-	4.960	-	-	-	-	0	-	0.00%
2004-05-27	1	-	-	-	-	-	0	0	-	4.960	-	-	-	-	0	-	0.00%
2004-05-25	1	-	-	-	-	-	0	0	-	4.960	-	-	-	-	0	-	0.00%
2004-05-24	1	-	-	-	-	-	0	0	-	4.960	-	-	-	-	0	-	0.00%
2004-05-21	0	0.248	0.244	0.248	0.246	0.255	1,010,000	250,190	0.2477	4.960	4.880	4.960	4.920	5.100	50,500	4.9543	0.81%
2004-05-20	0	0.246	0.246	0.250	0.245	0.246	700,000	172,060	0.2458	4.920	4.920	5.000	4.900	4.920	35,000	4.9160	-3.53%
2004-05-19	0	0.255	0.250	0.255	0.246	0.255	1,950,000	486,790	0.2496	5.100	5.000	5.100	4.920	5.100	97,500	4.9927	2.41%
2004-05-18	0	0.249	0.244	0.250	0.240	0.250	1,690,000	417,600	0.2471	4.980	4.880	5.000	4.800	5.000	84,500	4.9420	3.32%
2004-05-17	0	0.241	0.241	0.244	0.236	0.250	3,860,000	951,110	0.2464	4.820	4.820	4.880	4.720	5.000	193,000	4.9280	0.00%
2004-05-14	0	0.241	0.241	0.242	0.236	0.242	1,440,000	345,540	0.2400	4.820	4.820	4.840	4.720	4.840	72,000	4.7992	-1.23%
2004-05-13	0	0.244	0.243	0.248	0.243	0.248	980,000	239,690	0.2446	4.880	4.860	4.960	4.860	4.960	49,000	4.8916	0.00%
2004-05-12	0	0.244	0.244	0.250	0.244	0.250	1,940,000	475,880	0.2453	4.880	4.880	5.000	4.880	5.000	97,000	4.9060	-2.01%
2004-05-11	0	0.249	0.244	0.255	0.238	0.250	7,470,000	1,837,230	0.2459	4.980	4.880	5.100	4.760	5.000	373,500	4.9190	1.63%
2004-05-10	0	0.245	0.240	0.245	0.237	0.245	6,310,000	1,515,600	0.2402	4.900	4.800	4.900	4.740	4.900	315,500	4.8038	1.66%
2004-05-07	0	0.241	0.241	0.243	0.235	0.243	3,660,000	881,110	0.2407	4.820	4.820	4.860	4.700	4.860	183,000	4.8148	-0.82%
2004-05-06	0	0.243	0.240	0.243	0.233	0.244	6,210,000	1,473,160	0.2372	4.860	4.800	4.860	4.660	4.880	310,500	4.7445	5.65%
2004-05-05	0	0.230	0.229	0.230	0.228	0.235	3,120,000	718,250	0.2302	4.600	4.580	4.600	4.560	4.700	156,000	4.6042	-2.13%
2004-05-04	0	0.235	0.235	0.237	0.210	0.245	8,870,000	2,060,720	0.2323	4.700	4.700	4.740	4.200	4.900	443,500	4.6465	13.53%
2004-05-03	0	0.207	0.206	0.207	0.215	0.220	380,000	82,220	0.2164	4.140	4.120	4.140	4.300	4.400	19,000	4.3274	-3.72%
2004-04-30	0	0.215	0.213	0.218	0.212	0.227	1,550,000	335,400	0.2164	4.300	4.260	4.360	4.240	4.540	77,500	4.3277	-2.27%
2004-04-29	0	0.220	0.210	0.220	0.210	0.223	1,430,000	315,090	0.2203	4.400	4.200	4.400	4.200	4.460	71,500	4.4069	-6.38%
2004-04-28	0	0.235	0.230	0.236	0.211	0.235	5,590,000	1,285,970	0.2300	4.700	4.600	4.720	4.220	4.700	279,500	4.6010	11.90%
2004-04-27	0	0.210	0.208	0.222	0.210	0.223	250,000	54,050	0.2162	4.200	4.160	4.440	4.200	4.460	12,500	4.3240	-7.49%
2004-04-26	0	0.227	0.210	0.227	0.208	0.227	460,000	97,620	0.2122	4.540	4.200	4.540	4.160	4.540	23,000	4.2443	-0.44%
2004-04-23	0	0.228	0.212	0.228	0.237	0.240	220,000	52,470	0.2385	4.560	4.240	4.560	4.740	4.800	11,000	4.7700	3.64%
2004-04-22	0	0.220	0.201	0.220	0.212	0.228	1,260,000	270,300	0.2145	4.400	4.020	4.400	4.240	4.560	63,000	4.2905	-1.79%
2004-04-21	0	0.224	0.224	0.225	0.215	0.223	1,630,000	358,450	0.2199	4.480	4.480	4.500	4.300	4.460	81,500	4.3982	4.19%
2004-04-20	0	0.215	0.214	0.227	0.214	0.215	270,000	57,970	0.2147	4.300	4.280	4.540	4.280	4.300	13,500	4.2941	-13.31%
2004-04-19	0	0.248	0.238	0.248	0.210	0.250	3,400,000	819,740	0.2411	4.960	4.760	4.960	4.200	5.000	170,000	4.8220	15.35%
2004-04-16	0	0.215	-	0.222	0.215	0.217	1,590,000	342,030	0.2151	4.300	-	4.440	4.300	4.340	79,500	4.3023	2.87%
2004-04-15	0	0.209	0.209	0.210	0.201	0.208	1,100,000	223,910	0.2036	4.180	4.180	4.200	4.020	4.160	55,000	4.0711	-2.79%
2004-04-14	0	0.215	0.215	0.219	0.210	0.219	1,120,000	242,250	0.2163	4.300	4.300	4.380	4.200	4.380	56,000	4.3259	-3.15%
2004-04-13	0	0.222	0.216	0.222	0.222	0.226	200,000	44,800	0.2240	4.440	4.320	4.440	4.440	4.520	10,000	4.4800	-1.77%
2004-04-08	0	0.226	0.229	0.230	0.218	0.220	1,680,000	369,000	0.2196	4.520	4.580	4.600	4.360	4.400	84,000	4.3929	1.80%
2004-04-07	0	0.222	0.228	0.230	0.222	0.226	550,000	123,600	0.2247	4.440	4.560	4.600	4.440	4.520	27,500	4.4945	-2.63%
2004-04-06	0	0.228	0.226	0.237	0.226	0.228	300,000	68,100	0.2270	4.560	4.520	4.740	4.520	4.560	15,000	4.5400	0.44%
2004-04-02	0	0.227	0.222	0.234	0.227	0.227	10,000	2,270	0.2270	4.540	4.440	4.680	4.540	4.540	500	4.5400	-0.87%
2004-04-01	0	0.229	0.229	0.235	-	-	0	0	-	4.580	4.580	4.700	-	-	0	-	0.44%
2004-03-31	0	0.228	0.228	0.235	0.228	0.229	150,000	34,240	0.2283	4.560	4.560	4.700	4.560	4.580	7,500	4.5653	-4.60%
2004-03-30	0	0.239	0.228	0.239	0.228	0.240	650,000	151,640	0.2333	4.780	4.560	4.780	4.560	4.800	32,500	4.6658	4.82%
2004-03-29	0	0.228	0.228	0.236	0.228	0.228	30,000	6,840	0.2280	4.560	4.560	4.720	4.560	4.560	1,500	4.5600	-5.00%
2004-03-26	0	0.240	0.231	0.240	-	-	0	0	-	4.800	4.620	4.800	-	-	0	-	0.00%
2004-03-25	0	0.240	0.234	0.242	0.240	0.240	390,000	93,600	0.2400	4.800	4.680	4.840	4.800	4.800	19,500	4.8000	-3.23%
2004-03-24	0	0.248	0.238	0.248	0.222	0.248	3,100,000	735,460	0.2372	4.960	4.760	4.960	4.440	4.960	155,000	4.7449	5.53%
2004-03-23	0	0.235	0.235	0.244	0.235	0.235	100,000	23,500	0.2350	4.700	4.700	4.880	4.700	4.700	5,000	4.7000	-4.86%
2004-03-22	0	0.247	0.232	0.247	0.240	0.247	2,020,000	492,660	0.2439	4.940	4.640	4.940	4.800	4.940	101,000	4.8778	1.65%
2004-03-19	0	0.243	0.241	0.243	0.240	0.243	330,000	79,590	0.2412	4.860	4.820	4.860	4.800	4.860	16,500	4.8236	-1.62%
2004-03-18	0	0.247	0.233	0.245	0.237	0.249	5,180,000	1,259,130	0.2431	4.940	4.660	4.900	4.740	4.980	259,000	4.8615	-1.20%
2004-03-17	0	0.250	0.235	0.248	0.226	0.250	5,130,000	1,265,580	0.2467	5.000	4.700	4.960	4.520	5.000	256,500	4.9340	6.38%
2004-03-16	0	0.235	0.231	0.243	0.235	0.243	130,000	30,790	0.2368	4.700	4.620	4.860	4.700	4.860	6,500	4.7369	-5.24%
2004-03-15	0	0.248	0.245	0.248	0.230	0.249	6,680,000	1,616,310	0.2420	4.960	4.900	4.960	4.600	4.980	334,000	4.8393	0.00%
2004-03-12	0	0.248	0.230	0.248	0.206	0.250	3,220,000	713,700	0.2216	4.960	4.600	4.960	4.120	5.000	161,000	4.4329	10.22%
2004-03-11	0	0.225	0.225	0.233	0.225	0.226	270,000	60,820	0.2253	4.500	4.500	4.660	4.500	4.520	13,500	4.5052	-5.06%
2004-03-10	0	0.237	0.234	0.237	0.230	0.237	2,060,000	484,640	0.2353	4.740	4.680	4.740	4.600	4.740	103,000	4.7052	-1.25%
2004-03-09	0	0.240	0.233	0.242	0.220	0.240	2,850,000	677,910	0.2379	4.800	4.660	4.840	4.400	4.800	142,500	4.7573	0.00%
2004-03-08	0	0.240	0.220	0.240	0.240	0.242	210,000	50,420	0.2401	4.800	4.400	4.800	4.800	4.840	10,500	4.8019	-0.83%
2004-03-05	0	0.242	0.242	0.243	0.230	0.241	2,140,000	506,440	0.2367	4.840	4.840	4.860	4.600	4.820	107,000	4.7331	0.00%
2004-03-04	0	0.242	0.230	0.242	0.230	0.245	3,240,000	768,300	0.2371	4.840	4.600	4.840	4.600	4.900	162,000	4.7426	0.83%
2004-03-03	0	0.240	0.230	0.240	0.205	0.240	670,000	145,850	0.2177	4.800	4.600	4.800	4.100	4.800	33,500	4.3537	9.09%
2004-03-02	0	0.220	0.218	0.223	0.216	0.220	2,010,000	437,810	0.2178	4.400	4.360	4.460	4.320	4.400	100,500	4.3563	0.00%
2004-03-01	0	0.220	0.219	0.228	0.215	0.240	4,900,000	1,089,630	0.2224	4.400	4.380	4.560	4.300	4.800	245,000	4.4475	-6.78%
2004-02-27	0	0.236	0.236	0.243	0.236	0.249	2,070,000	501,900	0.2425	4.720	4.720	4.860	4.720	4.980	103,500	4.8493	-2.88%
2004-02-26	0	0.243	0.240	0.245	0.243	0.250	3,630,000	899,640	0.2478	4.860	4.800	4.900	4.860	5.000	181,500	4.9567	-2.41%
2004-02-25	0	0.249	0.249	0.250	0.247	0.255	7,510,000	1,879,170	0.2502	4.980	4.980	5.000	4.940	5.100	375,500	5.0044	0.81%
2004-02-24	0	0.247	0.245	0.249	0.240	0.250	7,490,000	1,860,280	0.2484	4.940	4.900	4.980	4.800	5.000	374,500	4.9674	2.07%
2004-02-23	0	0.242	0.241	0.242	0.235	0.280	15,210,000	3,830,850	0.2519	4.840	4.820	4.840	4.700	5.600	760,500	5.0373	-0.41%
2004-02-20	1	-	-	-	-	-	0	0	-	4.860	-	-	-	-	0	-	0.00%
2004-02-19	1	-	-	-	-	-	0	0	-	4.860	-	-	-	-	0	-	0.00%
2004-02-18	1	-	-	-	-	-	0	0	-	4.860	-	-	-	-	0	-	0.00%
2004-02-17	0	0.243	0.240	0.243	0.238	0.243	3,320,000	802,090	0.2416	4.860	4.800	4.860	4.760	4.860	166,000	4.8319	0.41%
2004-02-16	0	0.242	0.241	0.245	0.238	0.246	13,770,000	3,312,460	0.2406	4.840	4.820	4.900	4.760	4.920	688,500	4.8111	-0.41%
2004-02-13	0	0.243	0.241	0.244	0.236	0.250	6,630,000	1,610,500	0.2429	4.860	4.820	4.880	4.720	5.000	331,500	4.8582	-2.80%
2004-02-12	0	0.250	0.250	0.255	0.246	0.260	20,350,000	5,115,110	0.2514	5.000	5.000	5.100	4.920	5.200	1,017,500	5.0271	2.46%
2004-02-11	0	0.244	0.243	0.245	0.216	0.249	23,290,000	5,591,890	0.2401	4.880	4.860	4.900	4.320	4.980	1,164,500	4.8020	15.64%
2004-02-10	0	0.211	0.210	0.217	0.210	0.218	1,300,000	275,460	0.2119	4.220	4.200	4.340	4.200	4.360	65,000	4.2378	-3.21%
2004-02-09	0	0.218	0.218	0.223	0.217	0.220	480,000	105,410	0.2196	4.360	4.360	4.460	4.340	4.400	24,000	4.3921	1.40%
2004-02-06	0	0.215	0.210	0.215	0.218	0.218	100,000	21,800	0.2180	4.300	4.200	4.300	4.360	4.360	5,000	4.3600	2.38%
2004-02-05	0	0.210	0.210	0.213	0.210	0.210	470,000	98,700	0.2100	4.200	4.200	4.260	4.200	4.200	23,500	4.2000	0.00%
2004-02-04	0	0.210	0.206	0.210	0.205	0.210	1,910,000	394,150	0.2064	4.200	4.120	4.200	4.100	4.200	95,500	4.1272	-2.33%
2004-02-03	0	0.215	0.213	0.224	0.210	0.215	320,000	68,130	0.2129	4.300	4.260	4.480	4.200	4.300	16,000	4.2581	-0.92%
2004-02-02	0	0.217	0.215	0.218	0.211	0.229	5,020,000	1,102,470	0.2196	4.340	4.300	4.360	4.220	4.580	251,000	4.3923	-0.46%
2004-01-30	0	0.218	0.212	0.220	0.210	0.218	1,230,000	259,920	0.2113	4.360	4.240	4.400	4.200	4.360	61,500	4.2263	3.81%
2004-01-29	0	0.210	0.210	0.220	0.208	0.220	560,000	119,940	0.2142	4.200	4.200	4.400	4.160	4.400	28,000	4.2836	-1.41%
2004-01-28	0	0.213	0.211	0.216	0.212	0.220	900,000	192,640	0.2140	4.260	4.220	4.320	4.240	4.400	45,000	4.2809	0.00%
2004-01-27	0	0.213	0.218	0.220	0.211	0.221	1,530,000	328,790	0.2149	4.260	4.360	4.400	4.220	4.420	76,500	4.2979	-4.91%
2004-01-26	0	0.224	0.223	0.224	0.224	0.225	700,000	157,100	0.2244	4.480	4.460	4.480	4.480	4.500	35,000	4.4886	-1.75%
2004-01-21	0	0.228	0.226	0.228	0.227	0.229	2,110,000	480,610	0.2278	4.560	4.520	4.560	4.540	4.580	105,500	4.5555	-1.72%
2004-01-20	0	0.232	0.231	0.235	0.226	0.232	1,460,000	334,210	0.2289	4.640	4.620	4.700	4.520	4.640	73,000	4.5782	0.87%
2004-01-19	0	0.230	0.230	0.233	0.226	0.230	1,150,000	261,660	0.2275	4.600	4.600	4.660	4.520	4.600	57,500	4.5506	-0.86%
2004-01-16	0	0.232	0.232	0.241	0.230	0.244	8,910,000	2,127,560	0.2388	4.640	4.640	4.820	4.600	4.880	445,500	4.7757	-6.07%
2004-01-15	0	0.247	0.243	0.248	0.235	0.250	3,020,000	735,860	0.2437	4.940	4.860	4.960	4.700	5.000	151,000	4.8732	5.56%
2004-01-14	0	0.234	0.230	0.285	0.225	0.235	1,650,000	379,030	0.2297	4.680	4.600	5.700	4.500	4.700	82,500	4.5943	1.74%
2004-01-13	0	0.230	0.229	0.230	0.200	0.248	21,800,000	4,657,290	0.2136	4.600	4.580	4.600	4.000	4.960	1,090,000	4.2727	-6.50%
2004-01-12	0	0.246	0.245	0.250	0.244	0.250	7,080,000	1,762,480	0.2489	4.920	4.900	5.000	4.880	5.000	354,000	4.9788	-5.38%
2004-01-09	0	0.260	0.255	0.260	0.250	0.275	17,670,000	4,558,000	0.2580	5.200	5.100	5.200	5.000	5.500	883,500	5.1590	-3.70%
2004-01-08	0	0.270	0.265	0.270	0.265	0.280	6,440,000	1,738,100	0.2699	5.400	5.300	5.400	5.300	5.600	322,000	5.3978	-5.26%
2004-01-07	0	0.285	0.275	0.285	0.265	0.285	9,240,000	2,522,850	0.2730	5.700	5.500	5.700	5.300	5.700	462,000	5.4607	1.79%
2004-01-06	0	0.280	0.275	0.280	0.280	0.290	6,610,000	1,871,750	0.2832	5.600	5.500	5.600	5.600	5.800	330,500	5.6634	0.00%
2004-01-05	0	0.280	0.280	0.285	0.280	0.300	5,970,000	1,716,550	0.2875	5.600	5.600	5.700	5.600	6.000	298,500	5.7506	-6.67%
2004-01-02	0	0.300	0.295	0.300	0.280	0.300	12,440,000	3,604,100	0.2897	6.000	5.900	6.000	5.600	6.000	622,000	5.7944	5.26%
2003-12-31	0	0.285	0.285	0.290	0.275	0.285	10,290,000	2,889,200	0.2808	5.700	5.700	5.800	5.500	5.700	514,500	5.6155	-1.72%
2003-12-30	0	0.290	0.285	0.290	0.280	0.310	17,440,000	5,139,200	0.2947	5.800	5.700	5.800	5.600	6.200	872,000	5.8936	-4.92%
2003-12-29	0	0.305	0.300	0.305	0.300	0.315	11,090,000	3,408,800	0.3074	6.100	6.000	6.100	6.000	6.300	554,500	6.1475	-1.61%
2003-12-24	0	0.310	0.305	0.310	0.295	0.315	31,580,000	9,695,800	0.3070	6.200	6.100	6.200	5.900	6.300	1,579,000	6.1405	6.90%
2003-12-23	0	0.290	0.285	0.290	0.280	0.295	13,540,000	3,910,900	0.2888	5.800	5.700	5.800	5.600	5.900	677,000	5.7768	1.75%
2003-12-22	0	0.285	0.280	0.285	0.249	0.285	45,880,000	12,295,350	0.2680	5.700	5.600	5.700	4.980	5.700	2,294,000	5.3598	1.79%
2003-12-19	0	0.280	0.275	0.280	0.270	0.300	17,040,000	4,820,800	0.2829	5.600	5.500	5.600	5.400	6.000	852,000	5.6582	-3.45%
2003-12-18	0	0.290	0.285	0.290	0.285	0.300	14,370,000	4,195,450	0.2920	5.800	5.700	5.800	5.700	6.000	718,500	5.8392	-1.69%
2003-12-17	0	0.295	0.290	0.295	0.285	0.305	12,520,000	3,679,900	0.2939	5.900	5.800	5.900	5.700	6.100	626,000	5.8784	0.00%
2003-12-16	0	0.295	0.295	0.300	0.285	0.305	16,360,000	4,823,200	0.2948	5.900	5.900	6.000	5.700	6.100	818,000	5.8963	-1.67%
2003-12-15	0	0.300	0.300	0.305	0.285	0.335	41,290,000	12,513,250	0.3031	6.000	6.000	6.100	5.700	6.700	2,064,500	6.0612	-9.09%
2003-12-12	0	0.330	0.325	0.330	0.325	0.340	9,970,000	3,301,900	0.3312	6.600	6.500	6.600	6.500	6.800	498,500	6.6237	-1.49%
2003-12-11	0	0.335	0.330	0.335	0.325	0.335	16,980,000	5,617,650	0.3308	6.700	6.600	6.700	6.500	6.700	849,000	6.6168	3.08%
2003-12-10	0	0.325	0.325	0.330	0.325	0.345	24,250,000	8,047,600	0.3319	6.500	6.500	6.600	6.500	6.900	1,212,500	6.6372	-5.80%
2003-12-09	0	0.345	0.340	0.345	0.340	0.350	22,570,000	7,800,550	0.3456	6.900	6.800	6.900	6.800	7.000	1,128,500	6.9123	1.47%
2003-12-08	0	0.340	0.335	0.340	0.325	0.345	28,200,000	9,368,700	0.3322	6.800	6.700	6.800	6.500	6.900	1,410,000	6.6445	0.00%
2003-12-05	0	0.340	0.335	0.345	0.330	0.360	21,170,000	7,237,800	0.3419	6.800	6.700	6.900	6.600	7.200	1,058,500	6.8378	-5.56%
2003-12-04	0	0.360	0.355	0.365	0.355	0.370	14,240,000	5,162,400	0.3625	7.200	7.100	7.300	7.100	7.400	712,000	7.2506	-1.37%
2003-12-03	0	0.365	0.360	0.365	0.365	0.380	15,680,000	5,793,300	0.3695	7.300	7.200	7.300	7.300	7.600	784,000	7.3894	-2.67%
2003-12-02	0	0.375	0.370	0.375	0.365	0.380	23,420,000	8,727,400	0.3726	7.500	7.400	7.500	7.300	7.600	1,171,000	7.4529	0.00%
2003-12-01	0	0.375	0.370	0.375	0.365	0.375	26,460,000	9,792,400	0.3701	7.500	7.400	7.500	7.300	7.500	1,323,000	7.4017	2.74%
2003-11-28	0	0.365	0.360	0.365	0.360	0.375	24,060,000	8,808,350	0.3661	7.300	7.200	7.300	7.200	7.500	1,203,000	7.3220	-1.35%
2003-11-27	0	0.370	0.365	0.370	0.335	0.370	48,160,000	17,057,450	0.3542	7.400	7.300	7.400	6.700	7.400	2,408,000	7.0837	8.82%
2003-11-26	0	0.340	0.335	0.340	0.325	0.350	30,710,000	10,417,150	0.3392	6.800	6.700	6.800	6.500	7.000	1,535,500	6.7842	4.62%
2003-11-25	0	0.325	0.325	0.330	0.325	0.340	31,730,000	10,445,000	0.3292	6.500	6.500	6.600	6.500	6.800	1,586,500	6.5837	-2.99%
2003-11-24	0	0.335	0.330	0.340	0.330	0.355	38,030,000	12,946,500	0.3404	6.700	6.600	6.800	6.600	7.100	1,901,500	6.8086	-2.90%
2003-11-21	0	0.345	0.340	0.345	0.325	0.355	53,190,000	18,083,650	0.3400	6.900	6.800	6.900	6.500	7.100	2,659,500	6.7996	0.00%
2003-11-20	0	0.345	0.340	0.345	0.315	0.345	61,720,000	20,574,900	0.3334	6.900	6.800	6.900	6.300	6.900	3,086,000	6.6672	9.52%
2003-11-19	0	0.315	0.310	0.315	0.285	0.330	79,480,000	24,779,800	0.3118	6.300	6.200	6.300	5.700	6.600	3,974,000	6.2355	6.78%
2003-11-18	1	0.295	-	-	-	-	0	0	-	5.900	-	-	-	-	0	-	0.00%
2003-11-17	0	0.295	0.290	0.295	0.250	0.295	74,500,000	20,752,400	0.2786	5.900	5.800	5.900	5.000	5.900	3,725,000	5.5711	13.46%
2003-11-14	0	0.260	0.255	0.260	0.239	0.260	31,900,000	7,946,160	0.2491	5.200	5.100	5.200	4.780	5.200	1,595,000	4.9819	8.79%
2003-11-13	0	0.239	0.239	0.240	0.239	0.245	10,580,000	2,557,960	0.2418	4.780	4.780	4.800	4.780	4.900	529,000	4.8355	0.42%
2003-11-12	0	0.238	0.237	0.239	0.234	0.239	16,210,000	3,833,670	0.2365	4.760	4.740	4.780	4.680	4.780	810,500	4.7300	1.28%
2003-11-11	0	0.235	0.234	0.235	0.233	0.245	11,020,000	2,598,640	0.2358	4.700	4.680	4.700	4.660	4.900	551,000	4.7162	-2.49%
2003-11-10	0	0.241	0.238	0.242	0.237	0.241	9,250,000	2,209,140	0.2388	4.820	4.760	4.840	4.740	4.820	462,500	4.7765	0.84%
2003-11-07	0	0.239	0.237	0.243	0.234	0.241	5,930,000	1,413,240	0.2383	4.780	4.740	4.860	4.680	4.820	296,500	4.7664	-0.83%
2003-11-06	0	0.241	0.232	0.241	0.232	0.241	6,260,000	1,482,930	0.2369	4.820	4.640	4.820	4.640	4.820	313,000	4.7378	0.84%
2003-11-05	0	0.239	0.239	0.242	0.239	0.248	7,670,000	1,848,600	0.2410	4.780	4.780	4.840	4.780	4.960	383,500	4.8203	0.00%
2003-11-04	0	0.239	0.239	0.242	0.239	0.249	4,840,000	1,192,380	0.2464	4.780	4.780	4.840	4.780	4.980	242,000	4.9272	-2.45%
2003-11-03	0	0.245	0.242	0.246	0.242	0.245	3,360,000	819,980	0.2440	4.900	4.840	4.920	4.840	4.900	168,000	4.8808	-2.00%
2003-10-31	0	0.250	0.236	0.250	0.236	0.255	7,590,000	1,838,860	0.2423	5.000	4.720	5.000	4.720	5.100	379,500	4.8455	2.46%
2003-10-30	0	0.244	0.244	0.247	0.244	0.255	8,010,000	1,977,620	0.2469	4.880	4.880	4.940	4.880	5.100	400,500	4.9379	-4.31%
2003-10-29	0	0.255	0.248	0.255	0.244	0.270	22,760,000	5,701,240	0.2505	5.100	4.960	5.100	4.880	5.400	1,138,000	5.0099	-1.92%
2003-10-28	0	0.260	0.243	0.260	0.234	0.260	14,190,000	3,410,690	0.2404	5.200	4.860	5.200	4.680	5.200	709,500	4.8072	11.11%
2003-10-27	0	0.234	0.229	0.234	0.230	0.236	6,090,000	1,412,160	0.2319	4.680	4.580	4.680	4.600	4.720	304,500	4.6376	0.86%
2003-10-24	0	0.232	0.235	0.236	0.230	0.238	6,950,000	1,621,730	0.2333	4.640	4.700	4.720	4.600	4.760	347,500	4.6668	-1.28%
2003-10-23	0	0.235	0.231	0.235	0.230	0.250	19,800,000	4,698,510	0.2373	4.700	4.620	4.700	4.600	5.000	990,000	4.7460	1.29%
2003-10-22	0	0.232	0.231	0.233	0.227	0.234	22,030,000	5,050,890	0.2293	4.640	4.620	4.660	4.540	4.680	1,101,500	4.5855	0.87%
2003-10-21	0	0.230	0.236	0.238	0.230	0.247	10,770,000	2,594,910	0.2409	4.600	4.720	4.760	4.600	4.940	538,500	4.8188	-4.56%
2003-10-20	0	0.241	0.240	0.244	0.240	0.250	26,780,000	6,492,880	0.2425	4.820	4.800	4.880	4.800	5.000	1,339,000	4.8491	-3.60%
2003-10-17	0	0.250	0.235	0.250	0.233	0.255	191,960,000	40,651,470	0.2118	5.000	4.700	5.000	4.660	5.100	9,598,000	4.2354	2.46%
2003-10-16	1	0.244	0.240	0.244	0.240	0.245	6,450,000	1,568,090	0.2431	4.880	4.800	4.880	4.800	4.900	322,500	4.8623	0.00%
2003-10-15	0	0.244	0.245	0.249	0.243	0.249	11,440,000	2,808,090	0.2455	4.880	4.900	4.980	4.860	4.980	572,000	4.9092	0.41%
2003-10-14	0	0.243	0.242	0.246	0.241	0.250	9,550,000	2,347,190	0.2458	4.860	4.840	4.920	4.820	5.000	477,500	4.9156	0.41%
2003-10-13	0	0.242	0.242	0.249	0.242	0.260	5,530,000	1,393,470	0.2520	4.840	4.840	4.980	4.840	5.200	276,500	5.0397	-2.81%
2003-10-10	0	0.249	0.250	0.255	0.240	0.265	9,850,000	2,445,850	0.2483	4.980	5.000	5.100	4.800	5.300	492,500	4.9662	1.63%
2003-10-09	0	0.245	0.241	0.249	0.223	0.245	12,520,000	2,840,280	0.2269	4.900	4.820	4.980	4.460	4.900	626,000	4.5372	6.52%
2003-10-08	0	0.230	0.228	0.235	0.227	0.234	15,350,000	3,527,380	0.2298	4.600	4.560	4.700	4.540	4.680	767,500	4.5959	0.00%
2003-10-07	0	0.230	0.229	0.232	0.227	0.239	13,540,000	3,151,150	0.2327	4.600	4.580	4.640	4.540	4.780	677,000	4.6546	-3.36%
2003-10-06	0	0.238	0.238	0.243	0.234	0.243	9,990,000	2,370,250	0.2373	4.760	4.760	4.860	4.680	4.860	499,500	4.7452	0.85%
2003-10-03	0	0.236	0.235	0.239	0.229	0.238	10,790,000	2,518,390	0.2334	4.720	4.700	4.780	4.580	4.760	539,500	4.6680	0.85%
2003-10-02	0	0.234	0.234	0.239	0.231	0.233	880,000	204,280	0.2321	4.680	4.680	4.780	4.620	4.660	44,000	4.6427	1.74%
2003-09-30	0	0.230	0.229	0.242	0.225	0.236	14,420,000	3,234,590	0.2243	4.600	4.580	4.840	4.500	4.720	721,000	4.4863	2.22%
2003-09-29	0	0.225	0.224	0.227	0.223	0.225	5,140,000	1,152,790	0.2243	4.500	4.480	4.540	4.460	4.500	257,000	4.4856	-1.75%
2003-09-26	0	0.229	0.228	0.230	0.226	0.230	5,920,000	1,348,340	0.2278	4.580	4.560	4.600	4.520	4.600	296,000	4.5552	0.44%
2003-09-25	0	0.228	0.229	0.230	0.225	0.230	8,850,000	2,017,560	0.2280	4.560	4.580	4.600	4.500	4.600	442,500	4.5595	0.00%
2003-09-24	0	0.228	0.227	0.233	0.228	0.232	6,290,000	1,446,670	0.2300	4.560	4.540	4.660	4.560	4.640	314,500	4.5999	-1.30%
2003-09-23	0	0.231	0.226	-	0.224	0.231	7,190,000	1,627,740	0.2264	4.620	4.520	-	4.480	4.620	359,500	4.5278	2.67%
2003-09-22	0	0.225	0.224	0.232	0.224	0.232	5,910,000	1,350,890	0.2286	4.500	4.480	4.640	4.480	4.640	295,500	4.5715	-1.32%
2003-09-19	0	0.228	0.228	0.230	0.227	0.231	6,920,000	1,582,800	0.2287	4.560	4.560	4.600	4.540	4.620	346,000	4.5746	-0.44%
2003-09-18	0	0.229	0.229	0.230	0.225	0.242	4,980,000	1,140,460	0.2290	4.580	4.580	4.600	4.500	4.840	249,000	4.5802	0.44%
2003-09-17	0	0.228	0.228	0.232	0.228	0.234	7,240,000	1,672,340	0.2310	4.560	4.560	4.640	4.560	4.680	362,000	4.6197	0.44%
2003-09-16	0	0.227	0.227	0.231	0.227	0.233	5,130,000	1,175,320	0.2291	4.540	4.540	4.620	4.540	4.660	256,500	4.5821	-0.87%
2003-09-15	0	0.229	0.228	0.234	0.229	0.245	6,540,000	1,566,860	0.2396	4.580	4.560	4.680	4.580	4.900	327,000	4.7916	-4.58%
2003-09-11	0	0.240	0.239	-	0.224	0.240	5,320,000	1,213,790	0.2282	4.800	4.780	-	4.480	4.800	266,000	4.5631	6.19%
2003-09-10	0	0.226	0.225	0.227	0.224	0.226	7,980,000	1,794,240	0.2248	4.520	4.500	4.540	4.480	4.520	399,000	4.4968	-0.44%
2003-09-09	0	0.227	0.226	0.229	0.220	0.228	9,580,000	2,143,250	0.2237	4.540	4.520	4.580	4.400	4.560	479,000	4.4744	-0.44%
2003-09-08	0	0.228	0.222	0.228	0.209	0.228	5,380,000	1,164,290	0.2164	4.560	4.440	4.560	4.180	4.560	269,000	4.3282	6.05%
2003-09-05	0	0.215	0.215	0.220	0.215	0.228	5,150,000	1,142,770	0.2219	4.300	4.300	4.400	4.300	4.560	257,500	4.4379	-4.44%
2003-09-04	0	0.225	0.225	0.226	0.222	0.227	5,190,000	1,167,610	0.2250	4.500	4.500	4.520	4.440	4.540	259,500	4.4995	0.45%
2003-09-03	0	0.224	0.223	0.231	0.224	0.230	6,650,000	1,506,990	0.2266	4.480	4.460	4.620	4.480	4.600	332,500	4.5323	-0.88%
2003-09-02	0	0.226	0.225	0.227	0.224	0.226	4,620,000	1,040,080	0.2251	4.520	4.500	4.540	4.480	4.520	231,000	4.5025	0.89%
2003-09-01	0	0.224	0.223	0.226	0.220	0.225	6,900,000	1,543,310	0.2237	4.480	4.460	4.520	4.400	4.500	345,000	4.4734	-0.44%
2003-08-29	0	0.225	0.225	0.231	0.225	0.231	2,790,000	635,520	0.2278	4.500	4.500	4.620	4.500	4.620	139,500	4.5557	-1.32%
2003-08-28	0	0.228	0.228	0.230	0.226	0.230	3,220,000	734,470	0.2281	4.560	4.560	4.600	4.520	4.600	161,000	4.5619	-0.44%
2003-08-27	0	0.229	0.227	0.230	0.227	0.230	2,610,000	595,840	0.2283	4.580	4.540	4.600	4.540	4.600	130,500	4.5658	-0.43%
2003-08-26	0	0.230	0.230	0.233	0.229	0.234	3,400,000	787,410	0.2316	4.600	4.600	4.660	4.580	4.680	170,000	4.6318	-1.71%
2003-08-25	0	0.234	0.233	0.238	0.232	0.236	1,750,000	409,890	0.2342	4.680	4.660	4.760	4.640	4.720	87,500	4.6845	0.00%
2003-08-22	0	0.234	0.233	0.235	0.233	0.236	1,730,000	405,370	0.2343	4.680	4.660	4.700	4.660	4.720	86,500	4.6864	0.00%
2003-08-21	0	0.234	0.232	0.236	0.232	0.234	1,680,000	391,890	0.2333	4.680	4.640	4.720	4.640	4.680	84,000	4.6654	0.43%
2003-08-20	0	0.233	0.233	0.237	0.232	0.237	2,580,000	602,740	0.2336	4.660	4.660	4.740	4.640	4.740	129,000	4.6724	0.87%
2003-08-19	0	0.231	0.231	0.236	0.231	0.248	3,360,000	790,820	0.2354	4.620	4.620	4.720	4.620	4.960	168,000	4.7073	-1.70%
2003-08-18	0	0.235	0.234	-	0.234	0.238	1,270,000	300,120	0.2363	4.700	4.680	-	4.680	4.760	63,500	4.7263	-1.67%
2003-08-15	0	0.239	0.237	0.245	0.225	0.250	5,040,000	1,195,700	0.2372	4.780	4.740	4.900	4.500	5.000	252,000	4.7448	4.82%
2003-08-14	0	0.228	0.225	0.229	0.224	0.228	2,290,000	516,750	0.2257	4.560	4.500	4.580	4.480	4.560	114,500	4.5131	0.88%
2003-08-13	0	0.226	0.226	0.231	0.223	0.229	2,380,000	537,510	0.2258	4.520	4.520	4.620	4.460	4.580	119,000	4.5169	-2.16%
2003-08-12	0	0.231	0.224	-	0.225	0.231	1,950,000	442,300	0.2268	4.620	4.480	-	4.500	4.620	97,500	4.5364	3.59%
2003-08-11	0	0.223	0.223	0.230	0.221	0.226	1,930,000	431,930	0.2238	4.460	4.460	4.600	4.420	4.520	96,500	4.4760	0.45%
2003-08-08	0	0.222	0.222	0.227	0.220	0.223	1,620,000	357,850	0.2209	4.440	4.440	4.540	4.400	4.460	81,000	4.4179	2.30%
2003-08-07	0	0.217	0.216	-	0.216	0.220	640,000	139,150	0.2174	4.340	4.320	-	4.320	4.400	32,000	4.3484	-2.25%
2003-08-06	0	0.222	0.218	0.220	0.220	0.233	1,000,000	226,270	0.2263	4.440	4.360	4.400	4.400	4.660	50,000	4.5254	-4.31%
2003-08-05	0	0.232	0.233	-	0.226	0.238	3,810,000	880,860	0.2312	4.640	4.660	-	4.520	4.760	190,500	4.6239	0.87%
2003-08-04	0	0.230	0.230	0.238	0.230	0.242	3,390,000	796,880	0.2351	4.600	4.600	4.760	4.600	4.840	169,500	4.7014	-5.35%
2003-08-01	0	0.243	0.242	0.250	0.243	0.250	1,880,000	464,750	0.2472	4.860	4.840	5.000	4.860	5.000	94,000	4.9441	0.41%
2003-07-31	0	0.242	0.242	0.260	0.240	0.250	1,710,000	418,220	0.2446	4.840	4.840	5.200	4.800	5.000	85,500	4.8915	0.00%
2003-07-30	0	0.242	0.240	0.250	0.242	0.249	1,150,000	283,450	0.2465	4.840	4.800	5.000	4.840	4.980	57,500	4.9296	0.41%
2003-07-29	0	0.241	0.240	0.243	0.241	0.249	3,560,000	873,330	0.2453	4.820	4.800	4.860	4.820	4.980	178,000	4.9063	-0.41%
2003-07-28	0	0.242	0.241	0.244	0.242	0.260	4,580,000	1,133,500	0.2475	4.840	4.820	4.880	4.840	5.200	229,000	4.9498	-8.68%
2003-07-25	0	0.265	0.260	0.270	0.260	0.270	2,000,000	529,000	0.2645	5.300	5.200	5.400	5.200	5.400	100,000	5.2900	-5.36%
2003-07-24	0	0.280	0.260	0.285	0.265	0.280	2,260,000	618,000	0.2735	5.600	5.200	5.700	5.300	5.600	113,000	5.4690	5.66%
2003-07-23	0	0.265	0.245	-	-	-	0	0	-	5.300	4.900	-	-	-	0	-	0.00%
2003-07-22	0	0.265	0.250	-	-	-	0	0	-	5.300	5.000	-	-	-	0	-	0.00%
2003-07-21	0	0.265	0.250	-	0.265	0.265	30,000	7,950	0.2650	5.300	5.000	-	5.300	5.300	1,500	5.3000	1.92%
2003-07-18	0	0.260	0.245	-	-	-	0	0	-	5.200	4.900	-	-	-	0	-	0.00%
2003-07-17	0	0.260	0.255	-	-	-	0	0	-	5.200	5.100	-	-	-	0	-	0.00%
2003-07-16	0	0.260	0.250	-	0.260	0.260	40,000	10,400	0.2600	5.200	5.000	-	5.200	5.200	2,000	5.2000	0.00%
2003-07-15	0	0.260	0.250	0.270	-	-	0	0	-	5.200	5.000	5.400	-	-	0	-	0.00%
2003-07-14	0	0.260	0.260	0.265	-	-	0	0	-	5.200	5.200	5.300	-	-	0	-	4.00%
2003-07-11	0	0.250	0.247	-	0.250	0.260	200,000	50,500	0.2525	5.000	4.940	-	5.000	5.200	10,000	5.0500	6.38%
2003-07-10	0	0.235	-	-	-	-	0	0	-	4.700	-	-	-	-	0	-	0.00%
2003-07-09	0	0.235	-	-	-	-	0	0	-	4.700	-	-	-	-	0	-	0.00%
2003-07-08	0	0.235	-	-	-	-	0	0	-	4.700	-	-	-	-	0	-	0.00%
2003-07-07	0	0.235	-	-	-	-	0	0	-	4.700	-	-	-	-	0	-	0.00%
2003-07-04	0	0.235	-	-	-	-	0	0	-	4.700	-	-	-	-	0	-	0.00%
2003-07-03	0	0.235	-	-	-	-	0	0	-	4.700	-	-	-	-	0	-	0.00%
2003-07-02	0	0.235	-	-	-	-	0	0	-	4.700	-	-	-	-	0	-	0.00%
2003-06-30	0	0.235	-	-	-	-	0	0	-	4.700	-	-	-	-	0	-	0.00%
2003-06-27	0	0.235	-	-	-	-	0	0	-	4.700	-	-	-	-	0	-	0.00%
2003-06-26	0	0.235	0.120	0.235	-	-	0	0	-	4.700	2.400	4.700	-	-	0	-	0.00%
2003-06-25	0	0.235	0.100	0.235	0.235	0.235	70,000	16,450	0.2350	4.700	2.000	4.700	4.700	4.700	3,500	4.7000	1.29%
2003-06-24	0	0.232	-	0.235	-	-	0	0	-	4.640	-	4.700	-	-	0	-	0.00%
2003-06-23	0	0.232	0.100	0.235	-	-	0	0	-	4.640	2.000	4.700	-	-	0	-	0.00%
2003-06-20	0	0.232	0.110	0.235	-	-	0	0	-	4.640	2.200	4.700	-	-	0	-	0.00%
2003-06-19	0	0.232	-	0.235	-	-	0	0	-	4.640	-	4.700	-	-	0	-	0.00%
2003-06-18	0	0.232	-	0.240	0.232	0.240	30,000	7,120	0.2373	4.640	-	4.800	4.640	4.800	1,500	4.7467	-3.33%
2003-06-17	0	0.240	-	-	-	-	0	0	-	4.800	-	-	-	-	0	-	-0.00%
2003-06-16	0	1.200	-	1.200	1.200	2.925	14,000	34,050	2.4321	4.800	-	4.800	4.800	11.70	3,500	9.7286	20.00%
2003-06-13	0	1.000	1.000	-	1.000	1.000	48,000	48,000	1.0000	4.000	4.000	-	4.000	4.000	12,000	4.0000	0.00%
2003-06-12	0	1.000	-	1.000	1.000	1.000	2,000	2,000	1.0000	4.000	-	4.000	4.000	4.000	500	4.0000	0.00%
2003-06-11	0	1.000	-	-	-	-	0	0	-	4.000	-	-	-	-	0	-	0.00%
2003-06-10	0	1.000	-	-	-	-	0	0	-	4.000	-	-	-	-	0	-	0.00%
2003-06-09	0	1.000	-	-	-	-	0	0	-	4.000	-	-	-	-	0	-	0.00%
2003-06-06	0	1.000	-	-	-	-	0	0	-	4.000	-	-	-	-	0	-	0.00%
2003-06-05	0	1.000	-	1.050	-	-	0	0	-	4.000	-	4.200	-	-	0	-	0.00%
2003-06-03	0	1.000	-	-	-	-	0	0	-	4.000	-	-	-	-	0	-	0.00%
2003-06-02	0	1.000	-	1.000	-	-	0	0	-	4.000	-	4.000	-	-	0	-	-3.85%
2003-05-30	0	1.040	-	1.040	-	-	0	0	-	4.160	-	4.160	-	-	0	-	-1.89%
2003-05-29	0	1.060	-	-	-	-	0	0	-	4.240	-	-	-	-	0	-	0.00%
2003-05-28	0	1.060	-	1.070	-	-	0	0	-	4.240	-	4.280	-	-	0	-	0.00%
2003-05-27	0	1.060	-	1.070	-	-	0	0	-	4.240	-	4.280	-	-	0	-	0.00%
2003-05-26	0	1.060	-	1.070	-	-	0	0	-	4.240	-	4.280	-	-	0	-	0.00%
2003-05-23	0	1.060	-	1.070	-	-	0	0	-	4.240	-	4.280	-	-	0	-	0.00%
2003-05-22	0	1.060	-	1.070	-	-	0	0	-	4.240	-	4.280	-	-	0	-	0.00%
2003-05-21	0	1.060	-	1.060	-	-	0	0	-	4.240	-	4.240	-	-	0	-	0.00%
2003-05-20	0	1.060	-	1.070	-	-	0	0	-	4.240	-	4.280	-	-	0	-	0.00%
2003-05-19	0	1.060	-	1.070	-	-	0	0	-	4.240	-	4.280	-	-	0	-	0.00%
2003-05-16	0	1.060	-	1.070	-	-	0	0	-	4.240	-	4.280	-	-	0	-	0.00%
2003-05-15	0	1.060	-	1.060	-	-	0	0	-	4.240	-	4.240	-	-	0	-	0.00%
2003-05-14	0	1.060	-	1.070	-	-	0	0	-	4.240	-	4.280	-	-	0	-	0.00%
2003-05-13	0	1.060	-	1.070	-	-	0	0	-	4.240	-	4.280	-	-	0	-	0.00%
2003-05-12	0	1.060	-	1.070	-	-	0	0	-	4.240	-	4.280	-	-	0	-	0.00%
2003-05-09	0	1.060	-	1.070	-	-	0	0	-	4.240	-	4.280	-	-	0	-	0.00%
2003-05-07	0	1.060	-	1.070	-	-	0	0	-	4.240	-	4.280	-	-	0	-	0.00%
2003-05-06	0	1.060	-	1.060	1.060	1.060	44,000	46,640	1.0600	4.240	-	4.240	4.240	4.240	11,000	4.2400	-0.93%
2003-05-05	0	1.070	-	1.070	-	-	0	0	-	4.280	-	4.280	-	-	0	-	0.00%
2003-05-02	0	1.070	-	1.070	-	-	0	0	-	4.280	-	4.280	-	-	0	-	0.00%
2003-04-30	0	1.070	-	1.070	-	-	0	0	-	4.280	-	4.280	-	-	0	-	0.00%
2003-04-29	0	1.070	-	1.070	-	-	0	0	-	4.280	-	4.280	-	-	0	-	0.00%
2003-04-28	0	1.070	-	1.070	-	-	0	0	-	4.280	-	4.280	-	-	0	-	0.00%
2003-04-25	0	1.070	-	1.070	-	-	0	0	-	4.280	-	4.280	-	-	0	-	0.00%
2003-04-24	0	1.070	-	-	-	-	0	0	-	4.280	-	-	-	-	0	-	0.00%
2003-04-23	0	1.070	-	-	-	-	0	0	-	4.280	-	-	-	-	0	-	0.00%
2003-04-22	0	1.070	-	1.070	-	-	0	0	-	4.280	-	4.280	-	-	0	-	0.00%
2003-04-17	0	1.070	-	1.070	-	-	0	0	-	4.280	-	4.280	-	-	0	-	0.00%
2003-04-16	0	1.070	-	1.070	-	-	0	0	-	4.280	-	4.280	-	-	0	-	0.00%
2003-04-15	0	1.070	-	1.070	-	-	0	0	-	4.280	-	4.280	-	-	0	-	0.00%
2003-04-14	0	1.070	-	1.070	-	-	0	0	-	4.280	-	4.280	-	-	0	-	0.00%
2003-04-11	0	1.070	-	1.070	-	-	0	0	-	4.280	-	4.280	-	-	0	-	0.00%
2003-04-10	0	1.070	-	1.070	-	-	0	0	-	4.280	-	4.280	-	-	0	-	0.00%
2003-04-09	0	1.070	-	1.070	-	-	0	0	-	4.280	-	4.280	-	-	0	-	-0.93%
2003-04-08	0	1.080	-	1.100	-	-	0	0	-	4.320	-	4.400	-	-	0	-	0.00%
2003-04-07	0	1.080	-	1.100	-	-	0	0	-	4.320	-	4.400	-	-	0	-	0.00%
2003-04-04	0	1.080	-	1.100	-	-	0	0	-	4.320	-	4.400	-	-	0	-	0.00%
2003-04-03	0	1.080	-	1.100	-	-	0	0	-	4.320	-	4.400	-	-	0	-	0.00%
2003-04-02	0	1.080	-	1.100	-	-	0	0	-	4.320	-	4.400	-	-	0	-	0.00%
2003-04-01	0	1.080	-	1.100	-	-	0	0	-	4.320	-	4.400	-	-	0	-	0.00%
2003-03-31	0	1.080	-	1.100	-	-	0	0	-	4.320	-	4.400	-	-	0	-	0.00%
2003-03-28	0	1.080	-	1.080	-	-	0	0	-	4.320	-	4.320	-	-	0	-	0.00%
2003-03-27	0	1.080	-	1.080	-	-	0	0	-	4.320	-	4.320	-	-	0	-	0.00%
2003-03-26	0	1.080	-	1.080	-	-	0	0	-	4.320	-	4.320	-	-	0	-	0.00%
2003-03-25	0	1.080	-	1.080	-	-	0	0	-	4.320	-	4.320	-	-	0	-	0.00%
2003-03-24	0	1.080	-	1.100	-	-	0	0	-	4.320	-	4.400	-	-	0	-	0.00%
2003-03-21	0	1.080	-	-	-	-	0	0	-	4.320	-	-	-	-	0	-	0.00%
2003-03-20	0	1.080	-	-	-	-	0	0	-	4.320	-	-	-	-	0	-	0.00%
2003-03-19	0	1.080	-	-	-	-	0	0	-	4.320	-	-	-	-	0	-	0.00%
2003-03-18	0	1.080	-	-	-	-	0	0	-	4.320	-	-	-	-	0	-	0.00%
2003-03-17	0	1.080	-	-	-	-	0	0	-	4.320	-	-	-	-	0	-	0.00%
2003-03-14	0	1.080	-	1.080	-	-	0	0	-	4.320	-	4.320	-	-	0	-	0.00%
2003-03-13	0	1.080	-	-	1.070	1.080	178,000	195,700	1.0994	4.320	-	-	4.280	4.320	44,500	4.3978	2.86%
2003-03-12	0	1.050	1.000	-	1.000	1.050	322,000	352,100	1.0935	4.200	4.000	-	4.000	4.200	80,500	4.3739	5.00%
2003-03-11	0	1.000	-	1.000	-	-	0	0	-	4.000	-	4.000	-	-	0	-	0.00%
2003-03-10	0	1.000	-	1.000	-	-	0	0	-	4.000	-	4.000	-	-	0	-	0.00%
2003-03-07	0	1.000	-	1.000	-	-	0	0	-	4.000	-	4.000	-	-	0	-	0.00%
2003-03-06	0	1.000	-	1.000	-	-	0	0	-	4.000	-	4.000	-	-	0	-	0.00%
2003-03-05	0	1.000	-	1.000	-	-	0	0	-	4.000	-	4.000	-	-	0	-	0.00%
2003-03-04	0	1.000	-	1.050	-	-	0	0	-	4.000	-	4.200	-	-	0	-	0.00%
2003-03-03	0	1.000	-	1.000	1.000	1.000	100,000	100,000	1.0000	4.000	-	4.000	4.000	4.000	25,000	4.0000	-4.76%
2003-02-28	0	1.050	0.970	1.050	-	-	0	0	-	4.200	3.880	4.200	-	-	0	-	-9.48%
2003-02-27	0	1.160	-	1.160	-	-	0	0	-	4.640	-	4.640	-	-	0	-	0.00%
2003-02-26	0	1.160	-	1.160	-	-	0	0	-	4.640	-	4.640	-	-	0	-	0.00%
2003-02-25	0	1.160	-	1.160	1.160	1.160	52,000	60,320	1.1600	4.640	-	4.640	4.640	4.640	13,000	4.6400	1.75%
2003-02-24	0	1.140	-	1.180	-	-	0	0	-	4.560	-	4.720	-	-	0	-	0.00%
2003-02-21	0	1.140	-	1.160	-	-	0	0	-	4.560	-	4.640	-	-	0	-	0.00%
2003-02-20	0	1.140	0.800	-	-	-	0	0	-	4.560	3.200	-	-	-	0	-	0.00%
2003-02-19	0	1.140	1.140	-	1.140	1.140	48,000	54,720	1.1400	4.560	4.560	-	4.560	4.560	12,000	4.5600	0.00%
2003-02-18	0	1.140	-	1.140	-	-	0	0	-	4.560	-	4.560	-	-	0	-	0.00%
2003-02-17	0	1.140	-	1.140	-	-	0	0	-	4.560	-	4.560	-	-	0	-	0.00%
2003-02-14	0	1.140	-	1.200	1.120	1.160	6,000	6,840	1.1400	4.560	-	4.800	4.480	4.640	1,500	4.5600	-5.00%
2003-02-13	0	1.200	1.150	1.200	1.200	1.200	8,000	9,600	1.2000	4.800	4.600	4.800	4.800	4.800	2,000	4.8000	14.29%
2003-02-12	0	1.050	1.050	1.060	1.000	1.050	88,000	91,360	1.0382	4.200	4.200	4.240	4.000	4.200	22,000	4.1527	14.13%
2003-02-11	0	0.920	-	1.000	-	-	0	0	-	3.680	-	4.000	-	-	0	-	0.00%
2003-02-10	0	0.920	-	-	-	-	0	0	-	3.680	-	-	-	-	0	-	0.00%
2003-02-07	0	0.920	0.920	1.000	-	-	0	0	-	3.680	3.680	4.000	-	-	0	-	0.00%
2003-02-06	0	0.920	-	1.000	0.920	0.950	12,000	11,220	0.9350	3.680	-	4.000	3.680	3.800	3,000	3.7400	-6.12%
2003-02-05	0	0.980	0.960	1.000	0.980	0.980	50,000	49,000	0.9800	3.920	3.840	4.000	3.920	3.920	12,500	3.9200	2.08%
2003-02-04	0	0.960	-	1.000	0.960	0.980	10,000	9,720	0.9720	3.840	-	4.000	3.840	3.920	2,500	3.8880	-3.03%
2003-01-30	0	0.990	0.960	1.050	0.990	0.990	4,000	3,960	0.9900	3.960	3.840	4.200	3.960	3.960	1,000	3.9600	-5.71%
2003-01-29	0	1.050	0.990	1.100	-	-	0	0	-	4.200	3.960	4.400	-	-	0	-	0.00%
2003-01-28	0	1.050	-	1.100	-	-	0	0	-	4.200	-	4.400	-	-	0	-	0.00%
2003-01-27	0	1.050	0.990	1.100	0.990	1.050	12,000	12,480	1.0400	4.200	3.960	4.400	3.960	4.200	3,000	4.1600	5.00%
2003-01-24	0	1.000	1.000	1.100	-	-	0	0	-	4.000	4.000	4.400	-	-	0	-	14.94%
2003-01-23	0	0.870	-	-	-	-	0	0	-	3.480	-	-	-	-	0	-	0.00%
2003-01-22	0	0.870	0.850	-	-	-	0	0	-	3.480	3.400	-	-	-	0	-	0.00%
2003-01-21	0	0.870	0.870	-	-	-	0	0	-	3.480	3.480	-	-	-	0	-	0.00%
2003-01-20	0	0.870	0.850	-	-	-	0	0	-	3.480	3.400	-	-	-	0	-	0.00%
2003-01-17	0	0.870	-	-	-	-	0	0	-	3.480	-	-	-	-	0	-	0.00%
2003-01-16	0	0.870	-	0.890	0.870	0.870	220,000	191,400	0.8700	3.480	-	3.560	3.480	3.480	55,000	3.4800	-2.25%
2003-01-15	0	0.890	-	0.890	0.890	0.890	170,000	151,300	0.8900	3.560	-	3.560	3.560	3.560	42,500	3.5600	0.00%
2003-01-14	0	0.890	-	0.890	0.890	0.890	180,000	160,200	0.8900	3.560	-	3.560	3.560	3.560	45,000	3.5600	0.00%
2003-01-13	0	0.890	-	0.890	-	-	0	0	-	3.560	-	3.560	-	-	0	-	0.00%
2003-01-10	0	0.890	-	0.890	-	-	0	0	-	3.560	-	3.560	-	-	0	-	0.00%
2003-01-09	0	0.890	-	0.890	0.890	0.890	60,000	53,400	0.8900	3.560	-	3.560	3.560	3.560	15,000	3.5600	-3.26%
2003-01-08	0	0.920	-	-	0.920	0.920	20,000	18,400	0.9200	3.680	-	-	3.680	3.680	5,000	3.6800	0.00%
2003-01-07	0	0.920	-	-	0.920	0.950	350,000	328,000	0.9371	3.680	-	-	3.680	3.800	87,500	3.7486	-3.16%
2003-01-06	0	0.950	-	-	0.890	0.950	500,000	472,600	0.9452	3.800	-	-	3.560	3.800	125,000	3.7808	0.00%
2003-01-03	0	0.950	-	-	0.950	0.950	150,000	142,500	0.9500	3.800	-	-	3.800	3.800	37,500	3.8000	5.56%
2003-01-02	0	0.900	-	1.200	0.900	0.970	400,000	367,000	0.9175	3.600	-	4.800	3.600	3.880	100,000	3.6700	-14.29%
2002-12-31	0	1.050	-	1.050	0.940	1.050	20,000	19,740	0.9870	4.200	-	4.200	3.760	4.200	5,000	3.9480	16.67%
2002-12-30	0	0.900	-	-	-	-	0	0	-	3.600	-	-	-	-	0	-	0.00%
2002-12-27	0	0.900	-	-	-	-	0	0	-	3.600	-	-	-	-	0	-	0.00%
2002-12-24	0	0.900	-	-	-	-	0	0	-	3.600	-	-	-	-	0	-	0.00%
2002-12-23	0	0.900	-	-	-	-	0	0	-	3.600	-	-	-	-	0	-	0.00%
2002-12-20	0	0.900	-	-	-	-	0	0	-	3.600	-	-	-	-	0	-	0.00%
2002-12-19	0	0.900	-	-	-	-	0	0	-	3.600	-	-	-	-	0	-	0.00%
2002-12-18	0	0.900	-	-	-	-	0	0	-	3.600	-	-	-	-	0	-	0.00%
2002-12-17	0	0.900	-	-	-	-	0	0	-	3.600	-	-	-	-	0	-	0.00%
2002-12-16	0	0.900	0.900	-	0.900	0.900	8,000	7,200	0.9000	3.600	3.600	-	3.600	3.600	2,000	3.6000	0.00%
2002-12-13	0	0.900	-	-	-	-	0	0	-	3.600	-	-	-	-	0	-	0.00%
2002-12-12	0	0.900	-	0.900	-	-	0	0	-	3.600	-	3.600	-	-	0	-	-5.26%
2002-12-11	0	0.950	-	-	-	-	0	0	-	3.800	-	-	-	-	0	-	0.00%
2002-12-10	0	0.950	-	1.000	-	-	0	0	-	3.800	-	4.000	-	-	0	-	0.00%
2002-12-09	0	0.950	-	0.950	-	-	0	0	-	3.800	-	3.800	-	-	0	-	0.00%
2002-12-06	0	0.950	-	0.950	-	-	0	0	-	3.800	-	3.800	-	-	0	-	-3.06%
2002-12-05	0	0.980	0.900	1.140	0.980	1.060	4,000	4,080	1.0200	3.920	3.600	4.560	3.920	4.240	1,000	4.0800	-15.52%
2002-12-04	0	1.160	-	1.160	-	-	0	0	-	4.640	-	4.640	-	-	0	-	-0.85%
2002-12-03	0	1.170	-	1.170	-	-	0	0	-	4.680	-	4.680	-	-	0	-	-0.85%
2002-12-02	0	1.180	-	1.180	-	-	0	0	-	4.720	-	4.720	-	-	0	-	0.00%
2002-11-29	0	1.180	-	1.190	-	-	0	0	-	4.720	-	4.760	-	-	0	-	0.00%
2002-11-28	0	1.180	-	1.190	-	-	0	0	-	4.720	-	4.760	-	-	0	-	0.00%
2002-11-27	0	1.180	-	1.190	-	-	0	0	-	4.720	-	4.760	-	-	0	-	0.00%
2002-11-26	0	1.180	-	1.200	-	-	0	0	-	4.720	-	4.800	-	-	0	-	0.00%
2002-11-25	0	1.180	-	1.180	1.190	1.190	8,000	9,520	1.1900	4.720	-	4.720	4.760	4.760	2,000	4.7600	-0.84%
2002-11-22	0	1.190	-	1.190	1.190	1.190	4,000	4,760	1.1900	4.760	-	4.760	4.760	4.760	1,000	4.7600	26.60%
2002-11-21	0	0.940	-	-	-	-	0	0	-	3.760	-	-	-	-	0	-	0.00%
2002-11-20	0	0.940	-	1.090	0.940	1.020	4,000	3,920	0.9800	3.760	-	4.360	3.760	4.080	1,000	3.9200	-14.55%
2002-11-19	0	1.100	-	1.100	-	-	0	0	-	4.400	-	4.400	-	-	0	-	0.00%
2002-11-18	0	1.100	1.020	1.130	-	-	0	0	-	4.400	4.080	4.520	-	-	0	-	0.00%
2002-11-15	0	1.100	-	1.100	-	-	0	0	-	4.400	-	4.400	-	-	0	-	-6.78%
2002-11-14	0	1.180	-	1.180	-	-	0	0	-	4.720	-	4.720	-	-	0	-	-0.84%
2002-11-13	0	1.190	-	1.190	-	-	0	0	-	4.760	-	4.760	-	-	0	-	0.00%
2002-11-12	0	1.190	-	1.190	-	-	0	0	-	4.760	-	4.760	-	-	0	-	-0.83%
2002-11-11	0	1.200	-	1.200	-	-	0	0	-	4.800	-	4.800	-	-	0	-	-0.83%
2002-11-08	0	1.210	-	1.230	-	-	0	0	-	4.840	-	4.920	-	-	0	-	0.00%
2002-11-07	0	1.210	1.170	-	1.200	1.210	46,000	55,340	1.2030	4.840	4.680	-	4.800	4.840	11,500	4.8122	0.83%
2002-11-06	0	1.200	1.220	1.240	1.050	1.240	88,000	101,460	1.1530	4.800	4.880	4.960	4.200	4.960	22,000	4.6118	9.09%
2002-11-05	0	1.100	1.110	1.180	0.950	1.100	120,000	122,400	1.0200	4.400	4.440	4.720	3.800	4.400	30,000	4.0800	15.79%
2002-11-04	0	0.950	0.810	0.960	0.810	0.950	88,000	78,180	0.8884	3.800	3.240	3.840	3.240	3.800	22,000	3.5536	-3.06%
2002-11-01	0	0.980	-	0.990	0.900	0.980	68,000	64,980	0.9556	3.920	-	3.960	3.600	3.920	17,000	3.8224	0.00%
2002-10-31	0	0.980	1.000	-	0.890	1.000	120,000	113,200	0.9433	3.920	4.000	-	3.560	4.000	30,000	3.7733	2.08%
2002-10-30	0	0.960	-	1.000	0.800	0.980	88,000	78,520	0.8923	3.840	-	4.000	3.200	3.920	22,000	3.5691	9.09%
2002-10-29	0	0.880	-	0.880	0.900	1.000	104,000	94,080	0.9046	3.520	-	3.520	3.600	4.000	26,000	3.6185	10.00%
2002-10-28	0	0.800	0.720	-	0.580	0.800	54,000	37,640	0.6970	3.200	2.880	-	2.320	3.200	13,500	2.7881	33.33%
2002-10-25	0	0.600	0.400	-	0.400	0.600	156,000	68,880	0.4415	2.400	1.600	-	1.600	2.400	39,000	1.7662	50.00%
2002-10-24	0	0.400	-	-	0.400	0.400	4,000	1,600	0.4000	1.600	-	-	1.600	1.600	1,000	1.6000	-13.04%
2002-10-23	0	0.460	-	0.500	0.460	0.460	12,000	5,520	0.4600	1.840	-	2.000	1.840	1.840	3,000	1.8400	-8.00%
2002-10-22	0	0.500	0.460	0.500	0.520	0.520	8,000	4,160	0.5200	2.000	1.840	2.000	2.080	2.080	2,000	2.0800	-16.67%
2002-10-21	0	0.600	-	0.600	-	-	0	0	-	2.400	-	2.400	-	-	0	-	-14.29%
2002-10-18	0	0.700	-	0.700	-	-	11,310,000	4,716,270	0.4170	2.800	-	2.800	-	-	2,827,500	1.6680	-9.09%
2002-10-17	0	0.770	-	0.770	-	-	0	0	-	3.080	-	3.080	-	-	0	-	-3.75%
2002-10-16	0	0.800	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2002-10-15	0	0.800	-	0.850	-	-	0	0	-	3.200	-	3.400	-	-	0	-	0.00%
2002-10-11	0	0.800	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2002-10-10	0	0.800	-	0.850	-	-	0	0	-	3.200	-	3.400	-	-	0	-	0.00%
2002-10-09	0	0.800	-	0.850	-	-	0	0	-	3.200	-	3.400	-	-	0	-	0.00%
2002-10-08	0	0.800	-	0.850	-	-	0	0	-	3.200	-	3.400	-	-	0	-	0.00%
2002-10-07	0	0.800	-	0.850	-	-	0	0	-	3.200	-	3.400	-	-	0	-	0.00%
2002-10-04	0	0.800	-	0.850	-	-	0	0	-	3.200	-	3.400	-	-	0	-	0.00%
2002-10-03	0	0.800	-	0.850	-	-	0	0	-	3.200	-	3.400	-	-	0	-	0.00%
2002-10-02	0	0.800	-	0.800	0.800	0.800	20,000	16,000	0.8000	3.200	-	3.200	3.200	3.200	5,000	3.2000	0.00%
2002-09-30	0	0.800	0.800	-	-	-	0	0	-	3.200	3.200	-	-	-	0	-	14.29%
2002-09-27	0	0.700	0.500	-	-	-	0	0	-	2.800	2.000	-	-	-	0	-	0.00%
2002-09-26	0	0.700	0.480	0.700	0.500	0.800	54,000	28,200	0.5222	2.800	1.920	2.800	2.000	3.200	13,500	2.0889	45.83%
2002-09-25	0	0.480	0.480	0.500	-	-	0	0	-	1.920	1.920	2.000	-	-	0	-	6.67%
2002-09-24	0	0.450	0.450	0.500	-	-	0	0	-	1.800	1.800	2.000	-	-	0	-	0.00%
2002-09-23	0	0.450	0.450	0.800	0.450	0.450	30,000	13,500	0.4500	1.800	1.800	3.200	1.800	1.800	7,500	1.8000	12.50%
2002-09-20	0	0.400	0.400	0.800	0.400	0.400	2,000	800	0.4000	1.600	1.600	3.200	1.600	1.600	500	1.6000	0.00%
2002-09-19	0	0.400	-	0.400	-	-	0	0	-	1.600	-	1.600	-	-	0	-	0.00%
2002-09-18	0	0.400	-	0.400	0.400	0.400	4,000	1,600	0.4000	1.600	-	1.600	1.600	1.600	1,000	1.6000	-4.76%
2002-09-17	0	0.420	0.405	0.450	0.420	0.420	90,000	37,800	0.4200	1.680	1.620	1.800	1.680	1.680	22,500	1.6800	-12.50%
2002-09-16	0	0.480	0.420	0.480	0.425	0.500	80,000	39,050	0.4881	1.920	1.680	1.920	1.700	2.000	20,000	1.9525	-40.00%
2002-09-13	0	0.800	-	0.900	-	-	0	0	-	3.200	-	3.600	-	-	0	-	0.00%
2002-09-12	0	0.800	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2002-09-11	0	0.800	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2002-09-10	0	0.800	-	0.880	-	-	0	0	-	3.200	-	3.520	-	-	0	-	0.00%
2002-09-09	0	0.800	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2002-09-06	0	0.800	-	0.880	-	-	0	0	-	3.200	-	3.520	-	-	0	-	0.00%
2002-09-05	0	0.800	-	0.880	-	-	0	0	-	3.200	-	3.520	-	-	0	-	0.00%
2002-09-04	0	0.800	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2002-09-03	0	0.800	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2002-09-02	0	0.800	0.720	-	-	-	0	0	-	3.200	2.880	-	-	-	0	-	0.00%
2002-08-30	0	0.800	0.740	0.880	-	-	0	0	-	3.200	2.960	3.520	-	-	0	-	0.00%
2002-08-29	0	0.800	-	0.850	-	-	0	0	-	3.200	-	3.400	-	-	0	-	0.00%
2002-08-28	0	0.800	0.720	-	-	-	0	0	-	3.200	2.880	-	-	-	0	-	0.00%
2002-08-27	0	0.800	0.800	-	0.800	0.800	500,000	400,000	0.8000	3.200	3.200	-	3.200	3.200	125,000	3.2000	-2.44%
2002-08-26	0	0.820	-	-	-	-	0	0	-	3.280	-	-	-	-	0	-	0.00%
2002-08-23	0	0.820	0.820	-	0.820	0.820	50,000	41,000	0.8200	3.280	3.280	-	3.280	3.280	12,500	3.2800	2.50%
2002-08-22	0	0.800	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2002-08-21	0	0.800	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2002-08-20	0	0.800	0.800	-	0.780	0.780	2,000	1,560	0.7800	3.200	3.200	-	3.120	3.120	500	3.1200	-6.98%
2002-08-19	0	0.860	0.840	0.880	0.860	0.860	6,000	5,160	0.8600	3.440	3.360	3.520	3.440	3.440	1,500	3.4400	4.88%
2002-08-16	0	0.820	0.800	-	0.820	0.820	4,000	3,280	0.8200	3.280	3.200	-	3.280	3.280	1,000	3.2800	5.13%
2002-08-15	0	0.780	-	-	-	-	0	0	-	3.120	-	-	-	-	0	-	0.00%
2002-08-14	0	0.780	0.780	-	-	-	0	0	-	3.120	3.120	-	-	-	0	-	4.00%
2002-08-13	0	0.750	-	-	-	-	0	0	-	3.000	-	-	-	-	0	-	0.00%
2002-08-12	0	0.750	-	-	-	-	0	0	-	3.000	-	-	-	-	0	-	0.00%
2002-08-09	0	0.750	0.680	-	-	-	0	0	-	3.000	2.720	-	-	-	0	-	0.00%
2002-08-08	0	0.750	0.750	-	-	-	0	0	-	3.000	3.000	-	-	-	0	-	0.00%
2002-08-07	0	0.750	0.750	-	0.750	0.750	2,000	1,500	0.7500	3.000	3.000	-	3.000	3.000	500	3.0000	-3.85%
2002-08-06	0	0.780	-	-	-	-	0	0	-	3.120	-	-	-	-	0	-	0.00%
2002-08-05	0	0.780	0.770	-	-	-	0	0	-	3.120	3.080	-	-	-	0	-	0.00%
2002-08-02	0	0.780	0.610	-	0.780	0.780	28,000	21,840	0.7800	3.120	2.440	-	3.120	3.120	7,000	3.1200	1.30%
2002-08-01	1	0.770	-	-	-	-	0	0	-	3.080	-	-	-	-	0	-	0.00%
2002-07-31	1	0.770	-	-	-	-	0	0	-	3.080	-	-	-	-	0	-	0.00%
2002-07-30	0	0.770	-	-	-	-	0	0	-	3.080	-	-	-	-	0	-	0.00%
2002-07-29	0	0.770	0.770	-	-	-	0	0	-	3.080	3.080	-	-	-	0	-	1.32%
2002-07-26	0	0.760	0.760	-	-	-	0	0	-	3.040	3.040	-	-	-	0	-	0.00%
2002-07-25	0	0.760	0.760	-	-	-	0	0	-	3.040	3.040	-	-	-	0	-	0.00%
2002-07-24	0	0.760	-	-	-	-	0	0	-	3.040	-	-	-	-	0	-	0.00%
2002-07-23	0	0.760	-	-	0.760	0.760	8,000	6,080	0.7600	3.040	-	-	3.040	3.040	2,000	3.0400	0.00%
2002-07-22	0	0.760	0.760	-	0.760	0.760	2,000	1,520	0.7600	3.040	3.040	-	3.040	3.040	500	3.0400	-3.80%
2002-07-19	0	0.790	-	-	-	-	0	0	-	3.160	-	-	-	-	0	-	0.00%
2002-07-18	0	0.790	0.760	-	-	-	0	0	-	3.160	3.040	-	-	-	0	-	0.00%
2002-07-17	0	0.790	0.760	-	-	-	0	0	-	3.160	3.040	-	-	-	0	-	0.00%
2002-07-16	0	0.790	0.760	-	-	-	0	0	-	3.160	3.040	-	-	-	0	-	0.00%
2002-07-15	0	0.790	0.730	-	-	-	0	0	-	3.160	2.920	-	-	-	0	-	0.00%
2002-07-12	0	0.790	0.730	-	-	-	0	0	-	3.160	2.920	-	-	-	0	-	0.00%
2002-07-11	0	0.790	-	-	-	-	0	0	-	3.160	-	-	-	-	0	-	0.00%
2002-07-10	0	0.790	-	-	-	-	0	0	-	3.160	-	-	-	-	0	-	0.00%
2002-07-09	0	0.790	0.730	-	-	-	0	0	-	3.160	2.920	-	-	-	0	-	0.00%
2002-07-08	0	0.790	0.730	-	-	-	0	0	-	3.160	2.920	-	-	-	0	-	0.00%
2002-07-05	0	0.790	-	-	-	-	0	0	-	3.160	-	-	-	-	0	-	0.00%
2002-07-04	0	0.790	-	-	-	-	0	0	-	3.160	-	-	-	-	0	-	0.00%
2002-07-03	0	0.790	-	-	-	-	0	0	-	3.160	-	-	-	-	0	-	0.00%
2002-07-02	0	0.790	0.750	-	-	-	0	0	-	3.160	3.000	-	-	-	0	-	0.00%
2002-06-28	0	0.790	0.730	-	-	-	0	0	-	3.160	2.920	-	-	-	0	-	0.00%
2002-06-27	0	0.790	-	-	-	-	0	0	-	3.160	-	-	-	-	0	-	0.00%
2002-06-26	0	0.790	0.750	-	-	-	0	0	-	3.160	3.000	-	-	-	0	-	0.00%
2002-06-25	0	0.790	0.750	-	-	-	0	0	-	3.160	3.000	-	-	-	0	-	0.00%
2002-06-24	0	0.790	0.750	-	-	-	0	0	-	3.160	3.000	-	-	-	0	-	0.00%
2002-06-21	0	0.790	0.770	-	-	-	0	0	-	3.160	3.080	-	-	-	0	-	0.00%
2002-06-20	0	0.790	0.770	-	-	-	0	0	-	3.160	3.080	-	-	-	0	-	0.00%
2002-06-19	0	0.790	0.760	-	-	-	0	0	-	3.160	3.040	-	-	-	0	-	0.00%
2002-06-18	0	0.790	0.750	-	-	-	0	0	-	3.160	3.000	-	-	-	0	-	0.00%
2002-06-17	0	0.790	0.750	-	0.790	0.790	8,000	6,320	0.7900	3.160	3.000	-	3.160	3.160	2,000	3.1600	0.00%
2002-06-14	0	0.790	-	-	-	-	0	0	-	3.160	-	-	-	-	0	-	0.00%
2002-06-13	0	0.790	0.750	-	-	-	0	0	-	3.160	3.000	-	-	-	0	-	0.00%
2002-06-12	0	0.790	0.750	-	-	-	0	0	-	3.160	3.000	-	-	-	0	-	0.00%
2002-06-11	0	0.790	-	-	-	-	0	0	-	3.160	-	-	-	-	0	-	0.00%
2002-06-10	0	0.790	0.750	-	-	-	0	0	-	3.160	3.000	-	-	-	0	-	0.00%
2002-06-07	0	0.790	0.770	-	-	-	0	0	-	3.160	3.080	-	-	-	0	-	0.00%
2002-06-06	0	0.790	0.760	-	-	-	0	0	-	3.160	3.040	-	-	-	0	-	0.00%
2002-06-05	0	0.790	0.750	-	-	-	0	0	-	3.160	3.000	-	-	-	0	-	0.00%
2002-06-04	0	0.790	0.700	-	-	-	0	0	-	3.160	2.800	-	-	-	0	-	0.00%
2002-06-03	0	0.790	0.740	-	-	-	0	0	-	3.160	2.960	-	-	-	0	-	0.00%
2002-05-31	0	0.790	0.740	-	-	-	0	0	-	3.160	2.960	-	-	-	0	-	0.00%
2002-05-30	0	0.790	0.740	-	-	-	0	0	-	3.160	2.960	-	-	-	0	-	0.00%
2002-05-29	0	0.790	0.740	-	-	-	0	0	-	3.160	2.960	-	-	-	0	-	0.00%
2002-05-28	0	0.790	0.740	-	0.790	0.790	30,000	23,700	0.7900	3.160	2.960	-	3.160	3.160	7,500	3.1600	-5.95%
2002-05-27	0	0.840	0.740	-	-	-	0	0	-	3.360	2.960	-	-	-	0	-	0.00%
2002-05-24	0	0.840	-	-	-	-	0	0	-	3.360	-	-	-	-	0	-	0.00%
2002-05-23	0	0.840	-	-	-	-	0	0	-	3.360	-	-	-	-	0	-	0.00%
2002-05-22	0	0.840	-	-	-	-	0	0	-	3.360	-	-	-	-	0	-	0.00%
2002-05-21	0	0.840	-	-	-	-	0	0	-	3.360	-	-	-	-	0	-	0.00%
2002-05-17	0	0.840	0.800	-	-	-	0	0	-	3.360	3.200	-	-	-	0	-	0.00%
2002-05-16	0	0.840	0.800	-	-	-	0	0	-	3.360	3.200	-	-	-	0	-	0.00%
2002-05-15	0	0.840	0.780	-	-	-	0	0	-	3.360	3.120	-	-	-	0	-	0.00%
2002-05-14	0	0.840	0.840	-	-	-	0	0	-	3.360	3.360	-	-	-	0	-	0.00%
2002-05-13	0	0.840	-	-	-	-	0	0	-	3.360	-	-	-	-	0	-	0.00%
2002-05-10	0	0.840	0.780	-	-	-	0	0	-	3.360	3.120	-	-	-	0	-	0.00%
2002-05-09	0	0.840	0.800	-	-	-	0	0	-	3.360	3.200	-	-	-	0	-	0.00%
2002-05-08	0	0.840	-	-	0.800	0.840	16,000	13,120	0.8200	3.360	-	-	3.200	3.360	4,000	3.2800	-16.00%
2002-05-07	0	1.000	-	1.010	-	-	0	0	-	4.000	-	4.040	-	-	0	-	0.00%
2002-05-06	0	1.000	-	1.000	-	-	0	0	-	4.000	-	4.000	-	-	0	-	0.00%
2002-05-03	0	1.000	-	-	-	-	0	0	-	4.000	-	-	-	-	0	-	0.00%
2002-05-02	0	1.000	-	1.000	-	-	0	0	-	4.000	-	4.000	-	-	0	-	0.00%
2002-04-30	0	1.000	-	-	-	-	0	0	-	4.000	-	-	-	-	0	-	0.00%
2002-04-29	0	1.000	-	-	-	-	0	0	-	4.000	-	-	-	-	0	-	0.00%
2002-04-26	0	1.000	-	1.000	-	-	0	0	-	4.000	-	4.000	-	-	0	-	0.00%
2002-04-25	0	1.000	-	-	-	-	0	0	-	4.000	-	-	-	-	0	-	0.00%
2002-04-24	0	1.000	-	-	-	-	0	0	-	4.000	-	-	-	-	0	-	0.00%
2002-04-23	0	1.000	-	-	-	-	0	0	-	4.000	-	-	-	-	0	-	0.00%
2002-04-22	0	1.000	-	-	-	-	0	0	-	4.000	-	-	-	-	0	-	0.00%
2002-04-19	0	1.000	-	-	-	-	0	0	-	4.000	-	-	-	-	0	-	0.00%
2002-04-18	0	1.000	-	-	-	-	0	0	-	4.000	-	-	-	-	0	-	0.00%
2002-04-17	0	1.000	-	-	-	-	0	0	-	4.000	-	-	-	-	0	-	0.00%
2002-04-16	0	1.000	-	-	-	-	0	0	-	4.000	-	-	-	-	0	-	0.00%
2002-04-15	0	1.000	-	-	-	-	0	0	-	4.000	-	-	-	-	0	-	0.00%
2002-04-12	0	1.000	-	1.050	-	-	0	0	-	4.000	-	4.200	-	-	0	-	0.00%
2002-04-11	0	1.000	-	-	-	-	0	0	-	4.000	-	-	-	-	0	-	0.00%
2002-04-10	0	1.000	-	1.050	-	-	0	0	-	4.000	-	4.200	-	-	0	-	0.00%
2002-04-09	0	1.000	-	1.050	-	-	0	0	-	4.000	-	4.200	-	-	0	-	0.00%
2002-04-08	0	1.000	-	-	-	-	0	0	-	4.000	-	-	-	-	0	-	0.00%
2002-04-04	0	1.000	-	-	-	-	0	0	-	4.000	-	-	-	-	0	-	0.00%
2002-04-03	0	1.000	-	-	-	-	0	0	-	4.000	-	-	-	-	0	-	0.00%
2002-04-02	0	1.000	-	-	-	-	0	0	-	4.000	-	-	-	-	0	-	0.00%
2002-03-28	0	1.000	-	1.000	-	-	0	0	-	4.000	-	4.000	-	-	0	-	0.00%
2002-03-27	0	1.000	-	-	-	-	0	0	-	4.000	-	-	-	-	0	-	0.00%
2002-03-26	0	1.000	-	1.000	-	-	0	0	-	4.000	-	4.000	-	-	0	-	0.00%
2002-03-25	0	1.000	-	1.000	-	-	0	0	-	4.000	-	4.000	-	-	0	-	-4.76%
2002-03-22	0	1.050	-	-	-	-	0	0	-	4.200	-	-	-	-	0	-	0.00%
2002-03-21	0	1.050	-	-	-	-	0	0	-	4.200	-	-	-	-	0	-	0.00%
2002-03-20	0	1.050	-	-	-	-	0	0	-	4.200	-	-	-	-	0	-	0.00%
2002-03-19	0	1.050	-	-	-	-	0	0	-	4.200	-	-	-	-	0	-	0.00%
2002-03-18	0	1.050	-	-	-	-	0	0	-	4.200	-	-	-	-	0	-	0.00%
2002-03-15	0	1.050	-	-	-	-	0	0	-	4.200	-	-	-	-	0	-	0.00%
2002-03-14	0	1.050	-	-	-	-	0	0	-	4.200	-	-	-	-	0	-	0.00%
2002-03-13	0	1.050	-	-	-	-	0	0	-	4.200	-	-	-	-	0	-	0.00%
2002-03-12	0	1.050	-	-	-	-	0	0	-	4.200	-	-	-	-	0	-	0.00%
2002-03-11	0	1.050	-	1.050	-	-	0	0	-	4.200	-	4.200	-	-	0	-	0.00%
2002-03-08	0	1.050	-	-	1.050	1.050	12,000	12,600	1.0500	4.200	-	-	4.200	4.200	3,000	4.2000	0.00%
2002-03-07	0	1.050	-	1.050	-	-	0	0	-	4.200	-	4.200	-	-	0	-	0.00%
2002-03-06	0	1.050	-	1.050	-	-	0	0	-	4.200	-	4.200	-	-	0	-	0.00%
2002-03-05	0	1.050	-	1.050	-	-	0	0	-	4.200	-	4.200	-	-	0	-	0.00%
2002-03-04	0	1.050	-	1.050	-	-	0	0	-	4.200	-	4.200	-	-	0	-	0.00%
2002-03-01	0	1.050	-	1.050	-	-	0	0	-	4.200	-	4.200	-	-	0	-	0.00%
2002-02-28	0	1.050	-	1.050	-	-	0	0	-	4.200	-	4.200	-	-	0	-	0.00%
2002-02-27	0	1.050	-	-	-	-	0	0	-	4.200	-	-	-	-	0	-	0.00%
2002-02-26	0	1.050	-	-	-	-	0	0	-	4.200	-	-	-	-	0	-	0.00%
2002-02-25	0	1.050	-	-	-	-	0	0	-	4.200	-	-	-	-	0	-	0.00%
2002-02-22	0	1.050	-	1.060	-	-	0	0	-	4.200	-	4.240	-	-	0	-	0.00%
2002-02-21	0	1.050	-	1.050	-	-	0	0	-	4.200	-	4.200	-	-	0	-	0.00%
2002-02-20	0	1.050	-	-	-	-	0	0	-	4.200	-	-	-	-	0	-	0.00%
2002-02-19	0	1.050	-	-	1.050	1.050	42,000	44,100	1.0500	4.200	-	-	4.200	4.200	10,500	4.2000	0.00%
2002-02-18	0	1.050	-	-	-	-	0	0	-	4.200	-	-	-	-	0	-	0.00%
2002-02-15	0	1.050	-	-	-	-	0	0	-	4.200	-	-	-	-	0	-	0.00%
2002-02-11	0	1.050	-	-	-	-	0	0	-	4.200	-	-	-	-	0	-	0.00%
2002-02-08	0	1.050	-	-	-	-	0	0	-	4.200	-	-	-	-	0	-	0.00%
2002-02-07	0	1.050	-	-	-	-	0	0	-	4.200	-	-	-	-	0	-	0.00%
2002-02-06	0	1.050	-	1.050	-	-	0	0	-	4.200	-	4.200	-	-	0	-	0.00%
2002-02-05	0	1.050	-	1.050	-	-	0	0	-	4.200	-	4.200	-	-	0	-	0.00%
2002-02-04	0	1.050	-	1.050	-	-	0	0	-	4.200	-	4.200	-	-	0	-	0.00%
2002-02-01	0	1.050	-	-	-	-	0	0	-	4.200	-	-	-	-	0	-	0.00%
2002-01-31	0	1.050	-	-	-	-	0	0	-	4.200	-	-	-	-	0	-	0.00%
2002-01-30	0	1.050	-	1.050	-	-	0	0	-	4.200	-	4.200	-	-	0	-	0.00%
2002-01-29	0	1.050	-	1.050	1.050	1.050	12,000	12,600	1.0500	4.200	-	4.200	4.200	4.200	3,000	4.2000	0.00%
2002-01-28	0	1.050	-	-	-	-	0	0	-	4.200	-	-	-	-	0	-	0.00%
2002-01-25	0	1.050	-	-	-	-	0	0	-	4.200	-	-	-	-	0	-	0.00%
2002-01-24	0	1.050	-	-	-	-	0	0	-	4.200	-	-	-	-	0	-	0.00%
2002-01-23	0	1.050	-	-	-	-	0	0	-	4.200	-	-	-	-	0	-	0.00%
2002-01-22	0	1.050	-	1.050	1.050	1.050	10,000	10,500	1.0500	4.200	-	4.200	4.200	4.200	2,500	4.2000	0.00%
2002-01-21	0	1.050	-	-	-	-	0	0	-	4.200	-	-	-	-	0	-	0.00%
2002-01-18	0	1.050	-	-	-	-	0	0	-	4.200	-	-	-	-	0	-	0.00%
2002-01-17	0	1.050	1.040	1.050	-	-	0	0	-	4.200	4.160	4.200	-	-	0	-	0.00%
2002-01-16	0	1.050	1.030	-	-	-	0	0	-	4.200	4.120	-	-	-	0	-	0.00%
2002-01-15	0	1.050	-	-	-	-	0	0	-	4.200	-	-	-	-	0	-	0.00%
2002-01-14	0	1.050	1.030	1.050	-	-	0	0	-	4.200	4.120	4.200	-	-	0	-	0.00%
2002-01-11	0	1.050	-	-	-	-	0	0	-	4.200	-	-	-	-	0	-	0.00%
2002-01-10	0	1.050	-	-	-	-	0	0	-	4.200	-	-	-	-	0	-	0.00%
2002-01-09	0	1.050	-	1.050	-	-	0	0	-	4.200	-	4.200	-	-	0	-	0.00%
2002-01-08	0	1.050	-	-	-	-	0	0	-	4.200	-	-	-	-	0	-	0.00%
2002-01-07	0	1.050	-	1.050	-	-	0	0	-	4.200	-	4.200	-	-	0	-	0.00%
2002-01-04	0	1.050	-	1.050	-	-	0	0	-	4.200	-	4.200	-	-	0	-	0.00%
2002-01-03	0	1.050	-	1.050	-	-	0	0	-	4.200	-	4.200	-	-	0	-	0.00%
2002-01-02	0	1.050	-	1.050	-	-	0	0	-	4.200	-	4.200	-	-	0	-	0.00%
2001-12-31	0	1.050	-	1.090	-	-	0	0	-	4.200	-	4.360	-	-	0	-	0.00%
2001-12-28	0	1.050	1.030	-	-	-	0	0	-	4.200	4.120	-	-	-	0	-	0.00%
2001-12-27	0	1.050	1.030	-	-	-	0	0	-	4.200	4.120	-	-	-	0	-	0.00%
2001-12-24	0	1.050	-	-	1.050	1.050	120,000	126,000	1.0500	4.200	-	-	4.200	4.200	30,000	4.2000	2.94%
2001-12-21	0	1.020	-	-	-	-	0	0	-	4.080	-	-	-	-	0	-	0.00%
2001-12-20	0	1.020	1.020	-	-	-	0	0	-	4.080	4.080	-	-	-	0	-	0.00%
2001-12-19	0	1.020	1.020	-	-	-	0	0	-	4.080	4.080	-	-	-	0	-	0.00%
2001-12-18	0	1.020	1.020	-	-	-	0	0	-	4.080	4.080	-	-	-	0	-	0.00%
2001-12-17	0	1.020	-	-	-	-	0	0	-	4.080	-	-	-	-	0	-	0.00%
2001-12-14	0	1.020	1.020	-	-	-	0	0	-	4.080	4.080	-	-	-	0	-	0.00%
2001-12-13	0	1.020	1.020	1.060	1.020	1.020	60,000	61,200	1.0200	4.080	4.080	4.240	4.080	4.080	15,000	4.0800	-0.97%
2001-12-12	0	1.030	1.020	-	-	-	0	0	-	4.120	4.080	-	-	-	0	-	0.00%
2001-12-11	0	1.030	1.030	-	-	-	0	0	-	4.120	4.120	-	-	-	0	-	0.00%
2001-12-10	0	1.030	1.030	-	-	-	0	0	-	4.120	4.120	-	-	-	0	-	0.00%
2001-12-07	0	1.030	1.030	-	1.030	1.030	2,000	2,060	1.0300	4.120	4.120	-	4.120	4.120	500	4.1200	0.00%
2001-12-06	0	1.030	1.030	-	-	-	0	0	-	4.120	4.120	-	-	-	0	-	0.00%
2001-12-05	0	1.030	-	1.060	-	-	0	0	-	4.120	-	4.240	-	-	0	-	0.00%
2001-12-04	0	1.030	-	1.060	-	-	0	0	-	4.120	-	4.240	-	-	0	-	0.00%
2001-12-03	0	1.030	-	-	-	-	0	0	-	4.120	-	-	-	-	0	-	0.00%
2001-11-30	0	1.030	-	-	-	-	0	0	-	4.120	-	-	-	-	0	-	0.00%
2001-11-29	0	1.030	-	-	-	-	0	0	-	4.120	-	-	-	-	0	-	0.00%
2001-11-28	0	1.030	-	-	-	-	0	0	-	4.120	-	-	-	-	0	-	0.00%
2001-11-27	0	1.030	-	-	-	-	0	0	-	4.120	-	-	-	-	0	-	0.00%
2001-11-26	0	1.030	-	-	-	-	0	0	-	4.120	-	-	-	-	0	-	0.00%
2001-11-23	0	1.030	-	-	-	-	0	0	-	4.120	-	-	-	-	0	-	0.00%
2001-11-22	0	1.030	-	-	-	-	0	0	-	4.120	-	-	-	-	0	-	0.00%
2001-11-21	0	1.030	-	-	-	-	0	0	-	4.120	-	-	-	-	0	-	0.00%
2001-11-20	0	1.030	-	-	-	-	0	0	-	4.120	-	-	-	-	0	-	0.00%
2001-11-19	0	1.030	-	-	-	-	0	0	-	4.120	-	-	-	-	0	-	0.00%
2001-11-16	0	1.030	-	-	-	-	0	0	-	4.120	-	-	-	-	0	-	0.00%
2001-11-15	0	1.030	-	-	-	-	0	0	-	4.120	-	-	-	-	0	-	0.00%
2001-11-14	0	1.030	-	-	-	-	0	0	-	4.120	-	-	-	-	0	-	0.00%
2001-11-13	0	1.030	-	-	-	-	0	0	-	4.120	-	-	-	-	0	-	0.00%
2001-11-12	0	1.030	-	-	-	-	0	0	-	4.120	-	-	-	-	0	-	0.00%
2001-11-09	0	1.030	-	-	-	-	0	0	-	4.120	-	-	-	-	0	-	0.00%
2001-11-08	0	1.030	-	-	1.030	1.030	30,000	30,900	1.0300	4.120	-	-	4.120	4.120	7,500	4.1200	-2.83%
2001-11-07	0	1.060	-	-	-	-	0	0	-	4.240	-	-	-	-	0	-	0.00%
2001-11-06	0	1.060	-	-	-	-	0	0	-	4.240	-	-	-	-	0	-	0.00%
2001-11-05	0	1.060	-	-	-	-	0	0	-	4.240	-	-	-	-	0	-	0.00%
2001-11-02	0	1.060	-	-	-	-	0	0	-	4.240	-	-	-	-	0	-	0.00%
2001-11-01	0	1.060	1.030	-	-	-	0	0	-	4.240	4.120	-	-	-	0	-	0.00%
2001-10-31	0	1.060	1.060	-	1.060	1.060	38,000	40,280	1.0600	4.240	4.240	-	4.240	4.240	9,500	4.2400	-0.93%
2001-10-30	0	1.070	1.030	-	1.070	1.070	40,000	42,800	1.0700	4.280	4.120	-	4.280	4.280	10,000	4.2800	-1.83%
2001-10-29	0	1.090	-	1.090	1.090	1.090	30,000	32,700	1.0900	4.360	-	4.360	4.360	4.360	7,500	4.3600	-0.91%
2001-10-26	0	1.100	-	1.100	1.100	1.100	32,000	35,200	1.1000	4.400	-	4.400	4.400	4.400	8,000	4.4000	0.92%
2001-10-24	0	1.090	-	1.090	1.090	1.090	44,000	47,960	1.0900	4.360	-	4.360	4.360	4.360	11,000	4.3600	0.93%
2001-10-23	0	1.080	-	1.080	1.080	1.080	40,000	43,200	1.0800	4.320	-	4.320	4.320	4.320	10,000	4.3200	1.89%
2001-10-22	0	1.060	1.060	-	1.050	1.050	50,000	52,500	1.0500	4.240	4.240	-	4.200	4.200	12,500	4.2000	-0.93%
2001-10-19	0	1.070	-	-	1.040	1.070	100,000	105,500	1.0550	4.280	-	-	4.160	4.280	25,000	4.2200	0.00%
2001-10-18	0	1.070	-	1.070	-	-	0	0	-	4.280	-	4.280	-	-	0	-	-1.83%
2001-10-17	0	1.090	-	-	1.090	1.090	50,000	54,500	1.0900	4.360	-	-	4.360	4.360	12,500	4.3600	0.93%
2001-10-16	0	1.080	-	-	1.080	1.080	40,000	43,200	1.0800	4.320	-	-	4.320	4.320	10,000	4.3200	0.00%
2001-10-15	0	1.080	-	-	-	-	0	0	-	4.320	-	-	-	-	0	-	0.00%
2001-10-12	0	1.080	-	1.080	-	-	0	0	-	4.320	-	4.320	-	-	0	-	-0.92%
2001-10-11	0	1.090	1.080	-	-	-	0	0	-	4.360	4.320	-	-	-	0	-	0.00%
2001-10-10	0	1.090	-	-	-	-	0	0	-	4.360	-	-	-	-	0	-	0.00%
2001-10-09	0	1.090	-	-	-	-	0	0	-	4.360	-	-	-	-	0	-	0.00%
2001-10-08	0	1.090	1.060	-	-	-	0	0	-	4.360	4.240	-	-	-	0	-	0.00%
2001-10-05	0	1.090	1.080	-	-	-	0	0	-	4.360	4.320	-	-	-	0	-	0.00%
2001-10-04	0	1.090	1.090	-	1.090	1.090	28,000	30,520	1.0900	4.360	4.360	-	4.360	4.360	7,000	4.3600	1.87%
2001-10-03	0	1.070	-	-	-	-	0	0	-	4.280	-	-	-	-	0	-	0.00%
2001-09-28	0	1.070	1.070	-	1.070	1.070	4,000	4,280	1.0700	4.280	4.280	-	4.280	4.280	1,000	4.2800	0.00%
2001-09-27	0	1.070	1.070	1.080	1.070	1.070	22,000	23,540	1.0700	4.280	4.280	4.320	4.280	4.280	5,500	4.2800	0.00%
2001-09-26	0	1.070	-	-	-	-	0	0	-	4.280	-	-	-	-	0	-	0.00%
2001-09-25	0	1.070	-	1.080	1.070	1.070	28,000	29,960	1.0700	4.280	-	4.320	4.280	4.280	7,000	4.2800	-0.93%
2001-09-24	0	1.080	1.060	-	-	-	0	0	-	4.320	4.240	-	-	-	0	-	0.00%
2001-09-21	0	1.080	1.050	1.080	-	-	0	0	-	4.320	4.200	4.320	-	-	0	-	0.00%
2001-09-20	0	1.080	-	1.100	1.080	1.080	20,000	21,600	1.0800	4.320	-	4.400	4.320	4.320	5,000	4.3200	0.00%
2001-09-19	0	1.080	1.080	1.090	1.080	1.080	14,000	15,120	1.0800	4.320	4.320	4.360	4.320	4.320	3,500	4.3200	0.93%
2001-09-18	0	1.070	1.070	1.080	1.070	1.070	30,000	32,100	1.0700	4.280	4.280	4.320	4.280	4.280	7,500	4.2800	0.94%
2001-09-17	0	1.060	1.060	1.080	-	-	0	0	-	4.240	4.240	4.320	-	-	0	-	0.00%
2001-09-14	0	1.060	-	-	-	-	0	0	-	4.240	-	-	-	-	0	-	0.00%
2001-09-13	0	1.060	1.050	-	-	-	0	0	-	4.240	4.200	-	-	-	0	-	0.00%
2001-09-12	0	1.060	1.030	-	-	-	0	0	-	4.240	4.120	-	-	-	0	-	0.00%
2001-09-11	0	1.060	1.060	-	-	-	0	0	-	4.240	4.240	-	-	-	0	-	0.00%
2001-09-10	0	1.060	1.060	-	-	-	0	0	-	4.240	4.240	-	-	-	0	-	0.95%
2001-09-07	0	1.050	1.050	1.060	1.050	1.050	30,000	31,500	1.0500	4.200	4.200	4.240	4.200	4.200	7,500	4.2000	-0.94%
2001-09-06	0	1.060	1.050	-	-	-	0	0	-	4.240	4.200	-	-	-	0	-	0.00%
2001-09-05	0	1.060	1.020	-	-	-	0	0	-	4.240	4.080	-	-	-	0	-	0.00%
2001-09-04	0	1.060	1.060	-	-	-	0	0	-	4.240	4.240	-	-	-	0	-	0.00%
2001-09-03	0	1.060	-	1.070	-	-	0	0	-	4.240	-	4.280	-	-	0	-	0.00%
2001-08-31	0	1.060	-	1.070	1.060	1.060	40,000	42,400	1.0600	4.240	-	4.280	4.240	4.240	10,000	4.2400	-2.75%
2001-08-30	0	1.090	-	1.090	1.090	1.090	20,000	21,800	1.0900	4.360	-	4.360	4.360	4.360	5,000	4.3600	1.87%
2001-08-29	0	1.070	-	1.070	1.070	1.080	48,000	51,560	1.0742	4.280	-	4.280	4.280	4.320	12,000	4.2967	0.00%
2001-08-28	0	1.070	1.070	1.080	1.070	1.070	20,000	21,400	1.0700	4.280	4.280	4.320	4.280	4.280	5,000	4.2800	-1.83%
2001-08-27	0	1.090	1.080	1.160	1.070	1.090	172,000	186,460	1.0841	4.360	4.320	4.640	4.280	4.360	43,000	4.3363	1.87%
2001-08-24	0	1.070	1.070	1.080	1.070	1.070	30,000	32,100	1.0700	4.280	4.280	4.320	4.280	4.280	7,500	4.2800	-1.83%
2001-08-23	0	1.090	-	1.150	1.090	1.090	22,000	23,980	1.0900	4.360	-	4.600	4.360	4.360	5,500	4.3600	0.93%
2001-08-22	0	1.080	1.080	1.090	1.080	1.080	30,000	32,400	1.0800	4.320	4.320	4.360	4.320	4.320	7,500	4.3200	0.93%
2001-08-21	0	1.070	1.070	1.080	1.070	1.070	12,000	12,840	1.0700	4.280	4.280	4.320	4.280	4.280	3,000	4.2800	-0.93%
2001-08-20	0	1.080	-	1.090	1.080	1.080	46,000	49,680	1.0800	4.320	-	4.360	4.320	4.320	11,500	4.3200	0.00%
2001-08-17	0	1.080	1.080	1.090	-	-	0	0	-	4.320	4.320	4.360	-	-	0	-	0.00%
2001-08-16	0	1.080	1.060	1.090	1.070	1.080	50,000	53,820	1.0764	4.320	4.240	4.360	4.280	4.320	12,500	4.3056	1.89%
2001-08-15	0	1.060	1.050	-	1.060	1.060	20,000	21,200	1.0600	4.240	4.200	-	4.240	4.240	5,000	4.2400	0.95%
2001-08-14	0	1.050	1.050	1.060	1.050	1.050	20,000	21,000	1.0500	4.200	4.200	4.240	4.200	4.200	5,000	4.2000	0.00%
2001-08-13	0	1.050	1.050	1.060	1.050	1.050	10,000	10,500	1.0500	4.200	4.200	4.240	4.200	4.200	2,500	4.2000	0.00%
2001-08-10	0	1.050	1.050	1.070	1.050	1.050	30,000	31,500	1.0500	4.200	4.200	4.280	4.200	4.200	7,500	4.2000	-0.94%
2001-08-09	0	1.060	-	-	1.060	1.060	40,000	42,400	1.0600	4.240	-	-	4.240	4.240	10,000	4.2400	1.92%
2001-08-08	0	1.040	1.040	-	1.040	1.040	18,000	18,720	1.0400	4.160	4.160	-	4.160	4.160	4,500	4.1600	-1.89%
2001-08-07	0	1.060	1.040	1.070	1.060	1.060	40,000	42,400	1.0600	4.240	4.160	4.280	4.240	4.240	10,000	4.2400	0.00%
2001-08-06	0	1.060	1.050	1.080	1.060	1.060	30,000	31,800	1.0600	4.240	4.200	4.320	4.240	4.240	7,500	4.2400	0.00%
2001-08-03	0	1.060	1.040	1.080	1.060	1.060	708,000	750,320	1.0598	4.240	4.160	4.320	4.240	4.240	177,000	4.2391	0.00%
2001-08-02	0	1.060	1.060	1.080	1.060	1.060	70,000	74,200	1.0600	4.240	4.240	4.320	4.240	4.240	17,500	4.2400	-1.85%
2001-08-01	0	1.080	1.080	1.100	1.080	1.080	20,000	21,600	1.0800	4.320	4.320	4.400	4.320	4.320	5,000	4.3200	-0.92%
2001-07-31	0	1.090	-	1.130	1.090	1.120	50,000	55,100	1.1020	4.360	-	4.520	4.360	4.480	12,500	4.4080	-2.68%
2001-07-30	0	1.120	1.100	-	-	-	12,000	13,560	1.1300	4.480	4.400	-	-	-	3,000	4.5200	0.00%
2001-07-27	0	1.120	-	1.130	1.120	1.120	30,000	33,600	1.1200	4.480	-	4.520	4.480	4.480	7,500	4.4800	0.00%
2001-07-26	0	1.120	-	1.150	1.120	1.120	30,000	33,600	1.1200	4.480	-	4.600	4.480	4.480	7,500	4.4800	-0.88%
2001-07-24	0	1.130	1.110	1.140	1.130	1.130	20,000	22,600	1.1300	4.520	4.440	4.560	4.520	4.520	5,000	4.5200	3.67%
2001-07-23	0	1.090	1.090	1.130	-	-	0	0	-	4.360	4.360	4.520	-	-	0	-	0.00%
2001-07-20	0	1.090	1.090	1.100	1.090	1.090	20,000	21,800	1.0900	4.360	4.360	4.400	4.360	4.360	5,000	4.3600	-0.91%
2001-07-19	0	1.100	-	1.120	1.100	1.100	60,000	66,000	1.1000	4.400	-	4.480	4.400	4.400	15,000	4.4000	0.00%
2001-07-18	0	1.100	-	1.120	1.100	1.100	50,000	55,000	1.1000	4.400	-	4.480	4.400	4.400	12,500	4.4000	0.00%
2001-07-17	0	1.100	-	1.100	-	-	0	0	-	4.400	-	4.400	-	-	0	-	0.00%
2001-07-16	0	1.100	1.100	1.110	1.100	1.100	20,000	22,000	1.1000	4.400	4.400	4.440	4.400	4.400	5,000	4.4000	0.00%
2001-07-13	0	1.100	-	1.100	1.090	1.100	50,000	54,800	1.0960	4.400	-	4.400	4.360	4.400	12,500	4.3840	0.92%
2001-07-12	0	1.090	-	1.100	1.090	1.090	16,000	17,440	1.0900	4.360	-	4.400	4.360	4.360	4,000	4.3600	5.83%
2001-07-11	0	1.030	-	1.090	-	-	0	0	-	4.120	-	4.360	-	-	0	-	0.00%
2001-07-10	0	1.030	-	1.090	-	-	0	0	-	4.120	-	4.360	-	-	0	-	0.00%
2001-07-09	0	1.030	-	1.080	-	-	0	0	-	4.120	-	4.320	-	-	0	-	0.00%
2001-07-05	0	1.030	1.030	1.080	1.030	1.050	318,000	333,860	1.0499	4.120	4.120	4.320	4.120	4.200	79,500	4.1995	-1.90%
2001-07-04	0	1.050	1.050	1.070	-	-	0	0	-	4.200	4.200	4.280	-	-	0	-	0.00%
2001-07-03	0	1.050	1.050	1.090	1.050	1.050	70,000	73,500	1.0500	4.200	4.200	4.360	4.200	4.200	17,500	4.2000	0.00%
2001-06-29	0	1.050	1.030	1.090	1.050	1.050	530,000	556,500	1.0500	4.200	4.120	4.360	4.200	4.200	132,500	4.2000	-0.94%
2001-06-28	0	1.060	1.030	-	-	-	0	0	-	4.240	4.120	-	-	-	0	-	0.00%
2001-06-27	0	1.060	1.030	-	-	-	10,000	10,300	1.0300	4.240	4.120	-	-	-	2,500	4.1200	0.00%
2001-06-26	0	1.060	1.030	1.070	-	-	0	0	-	4.240	4.120	4.280	-	-	0	-	0.00%
2001-06-22	0	1.060	1.060	1.080	1.060	1.060	10,000	10,600	1.0600	4.240	4.240	4.320	4.240	4.240	2,500	4.2400	0.00%
2001-06-21	0	1.060	1.060	1.090	1.060	1.060	2,000	2,120	1.0600	4.240	4.240	4.360	4.240	4.240	500	4.2400	0.00%
2001-06-20	0	1.060	1.060	1.080	-	-	0	0	-	4.240	4.240	4.320	-	-	0	-	0.00%
2001-06-19	0	1.060	1.060	1.080	1.060	1.060	2,000	2,120	1.0600	4.240	4.240	4.320	4.240	4.240	500	4.2400	-1.85%
2001-06-18	0	1.080	-	1.090	-	-	0	0	-	4.320	-	4.360	-	-	0	-	0.00%
2001-06-15	0	1.080	1.070	-	1.070	1.090	70,000	75,800	1.0829	4.320	4.280	-	4.280	4.360	17,500	4.3314	2.86%
2001-06-14	0	1.050	-	1.080	-	-	0	0	-	4.200	-	4.320	-	-	0	-	0.00%
2001-06-13	0	1.050	1.050	1.060	1.030	1.060	82,000	86,200	1.0512	4.200	4.200	4.240	4.120	4.240	20,500	4.2049	-0.94%
2001-06-12	0	1.060	-	1.070	-	-	0	0	-	4.240	-	4.280	-	-	0	-	0.00%
2001-06-11	0	1.060	-	1.060	1.070	1.070	30,000	32,100	1.0700	4.240	-	4.240	4.280	4.280	7,500	4.2800	0.95%
2001-06-08	0	1.050	1.050	1.070	1.030	1.050	22,000	23,060	1.0482	4.200	4.200	4.280	4.120	4.200	5,500	4.1927	0.96%
2001-06-07	0	1.040	-	1.040	-	-	0	0	-	4.160	-	4.160	-	-	0	-	-0.95%
2001-06-06	0	1.050	1.030	1.050	1.050	1.050	30,000	31,500	1.0500	4.200	4.120	4.200	4.200	4.200	7,500	4.2000	0.00%
2001-06-05	0	1.050	1.040	1.060	1.050	1.050	80,000	84,000	1.0500	4.200	4.160	4.240	4.200	4.200	20,000	4.2000	0.00%
2001-06-04	0	1.050	1.050	1.060	1.050	1.070	76,000	80,120	1.0542	4.200	4.200	4.240	4.200	4.280	19,000	4.2168	2.94%
2001-06-01	0	1.020	1.020	1.060	1.010	1.030	24,000	24,420	1.0175	4.080	4.080	4.240	4.040	4.120	6,000	4.0700	5.15%
2001-05-31	0	0.970	0.970	-	-	-	0	0	-	3.880	3.880	-	-	-	0	-	4.30%
2001-05-30	0	0.930	0.930	-	0.830	0.930	24,000	22,120	0.9217	3.720	3.720	-	3.320	3.720	6,000	3.6867	8.14%
2001-05-29	0	0.860	0.860	-	0.810	0.810	2,000	1,620	0.8100	3.440	3.440	-	3.240	3.240	500	3.2400	4.88%
2001-05-28	0	0.820	0.820	-	0.820	0.910	32,000	28,940	0.9044	3.280	3.280	-	3.280	3.640	8,000	3.6175	-9.89%
2001-05-25	0	0.910	-	-	-	-	0	0	-	3.640	-	-	-	-	0	-	0.00%
2001-05-24	0	0.910	0.870	-	0.910	0.910	10,000	9,100	0.9100	3.640	3.480	-	3.640	3.640	2,500	3.6400	0.00%
2001-05-23	0	0.910	0.910	1.030	0.910	0.910	2,000	1,820	0.9100	3.640	3.640	4.120	3.640	3.640	500	3.6400	-9.00%
2001-05-22	0	1.000	0.910	1.020	-	-	0	0	-	4.000	3.640	4.080	-	-	0	-	0.00%
2001-05-21	0	1.000	0.910	1.020	-	-	0	0	-	4.000	3.640	4.080	-	-	0	-	0.00%
2001-05-18	0	1.000	0.980	1.000	-	-	0	0	-	4.000	3.920	4.000	-	-	0	-	-0.99%
2001-05-17	0	1.010	0.980	1.010	-	-	0	0	-	4.040	3.920	4.040	-	-	0	-	0.00%
2001-05-16	0	1.010	0.970	1.010	1.030	1.030	110,000	112,300	1.0209	4.040	3.880	4.040	4.120	4.120	27,500	4.0836	-1.94%
2001-05-15	0	1.030	0.990	1.030	1.030	1.030	52,000	53,560	1.0300	4.120	3.960	4.120	4.120	4.120	13,000	4.1200	3.00%
2001-05-14	0	1.000	1.000	1.010	0.910	1.000	12,000	11,820	0.9850	4.000	4.000	4.040	3.640	4.000	3,000	3.9400	-0.99%
2001-05-11	0	1.010	0.980	1.010	0.980	1.010	10,000	10,040	1.0040	4.040	3.920	4.040	3.920	4.040	2,500	4.0160	1.00%
2001-05-10	0	1.000	0.980	1.020	-	-	0	0	-	4.000	3.920	4.080	-	-	0	-	0.00%
2001-05-09	0	1.000	-	1.030	1.000	1.000	100,000	100,000	1.0000	4.000	-	4.120	4.000	4.000	25,000	4.0000	-1.96%
2001-05-08	0	1.020	1.000	1.020	1.020	1.030	420,000	432,400	1.0295	4.080	4.000	4.080	4.080	4.120	105,000	4.1181	0.00%
2001-05-07	0	1.020	1.000	1.020	-	-	0	0	-	4.080	4.000	4.080	-	-	0	-	0.00%
2001-05-04	0	1.020	1.020	1.050	1.020	1.020	20,000	20,400	1.0200	4.080	4.080	4.200	4.080	4.080	5,000	4.0800	-0.97%
2001-05-03	0	1.030	1.020	1.030	1.030	1.030	20,000	20,600	1.0300	4.120	4.080	4.120	4.120	4.120	5,000	4.1200	1.98%
2001-05-02	0	1.010	1.010	1.060	1.000	1.060	202,000	206,420	1.0219	4.040	4.040	4.240	4.000	4.240	50,500	4.0875	1.00%
2001-04-27	0	1.000	1.000	1.020	1.000	1.000	8,000	8,000	1.0000	4.000	4.000	4.080	4.000	4.000	2,000	4.0000	-0.99%
2001-04-26	0	1.010	1.010	1.020	1.010	1.020	992,000	1,005,340	1.0134	4.040	4.040	4.080	4.040	4.080	248,000	4.0538	-0.98%
2001-04-25	0	1.020	1.020	1.030	1.000	1.030	1,562,000	1,592,520	1.0195	4.080	4.080	4.120	4.000	4.120	390,500	4.0782	0.00%
2001-04-24	0	1.020	1.000	1.020	1.010	1.020	300,000	305,700	1.0190	4.080	4.000	4.080	4.040	4.080	75,000	4.0760	0.00%
2001-04-23	0	1.020	1.010	1.020	1.010	1.020	232,000	236,120	1.0178	4.080	4.040	4.080	4.040	4.080	58,000	4.0710	-0.97%
2001-04-20	0	1.030	1.020	1.040	1.000	1.040	1,194,000	1,229,320	1.0296	4.120	4.080	4.160	4.000	4.160	298,500	4.1183	0.98%
2001-04-19	0	1.020	1.010	1.020	1.000	1.050	2,182,000	2,224,400	1.0194	4.080	4.040	4.080	4.000	4.200	545,500	4.0777

---

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

---